FUNDMANAGER.co.uk

OpenText Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	26.50000 +0.78	26.71	25.97	25.99	1,119,095
19 Oct 26	25.72000 +0.22	25.85	25.35	25.36	917,709
16 Oct 26	25.50000 -0.33	26.17	25.09	26.00	1,841,949
15 Oct 26	25.83000 +0.86	25.84	24.95	24.95	2,481,381
14 Oct 26	24.97000 +0.02	25.27	24.65	24.84	1,374,284
13 Oct 26	24.95000 +0.77	25.34	24.15	24.33	1,820,095
12 Oct 26	24.18000 +0.49	24.64	23.93	23.99	960,040
09 Oct 26	23.69500 +0.45	23.73	23.11	23.33	1,075,601
08 Oct 26	23.24000 +0.10	23.42	22.72	23.16	1,197,475
07 Oct 26	23.14000 +0.43	23.39	22.61	22.73	1,217,244
06 Oct 26	22.71000 +0.21	22.87	22.42	22.61	1,259,016
05 Oct 26	22.50000 +0.28	22.53	22.00	22.13	1,053,387
02 Oct 26	22.22000 -0.18	22.53	22.01	22.50	1,331,573
01 Oct 26	22.40000 -0.02	23.15	21.92	22.95	1,463,820
30 Sep 26	22.42000 +0.11	22.61	22.25	22.40	870,706
29 Sep 26	22.31000 +0.09	22.32	21.81	22.08	867,152
28 Sep 26	22.22000 -0.29	22.40	21.50	21.97	789,572
25 Sep 26	22.51000 -0.15	22.78	22.45	22.66	856,165
24 Sep 26	22.66000 -0.42	23.28	22.50	23.13	957,766
23 Sep 26	23.08000 +0.09	23.20	22.76	22.88	960,404
22 Sep 26	22.99000 -0.09	23.56	22.58	23.46	1,361,255
21 Sep 26	23.08000 +0.50	23.11	22.71	22.79	740,488
18 Sep 26	22.58000 -0.94	23.61	22.54	23.61	1,892,604
17 Sep 26	23.52000 +0.12	23.70	23.35	23.37	709,142
16 Sep 26	23.40000 -0.28	23.70	23.25	23.44	1,127,333
15 Sep 26	23.68000 -0.27	23.95	23.47	23.55	883,731
14 Sep 26	23.95000 +0.89	24.08	23.18	23.55	1,173,630
11 Sep 26	23.06000 +0.45	23.10	22.68	22.74	1,224,043
10 Sep 26	22.61000 +0.00	22.82	22.33	22.52	1,348,026
09 Sep 26	22.61000 -0.75	23.39	22.58	23.36	1,431,386
08 Sep 26	23.36000 -0.59	23.67	22.93	23.62	1,327,850
04 Sep 26	23.95000 -0.90	24.42	23.72	24.28	1,738,108
03 Sep 26	24.85000 +1.27	24.85	23.87	23.87	1,486,644
02 Sep 26	23.58000 -0.26	24.04	23.54	23.77	1,052,830
01 Sep 26	23.84000 -1.09	24.84	23.77	24.79	2,278,552
31 Aug 26	24.93000 -0.17	25.08	24.67	25.00	956,397
28 Aug 26	25.10000 -0.08	25.57	25.01	25.06	1,362,727
27 Aug 26	25.18000 +0.85	25.40	24.68	24.74	1,920,959
26 Aug 26	24.33000 -0.03	24.38	23.75	24.05	954,918
25 Aug 26	24.36000 -0.22	24.67	24.14	24.45	821,801
24 Aug 26	24.58000 -0.09	24.84	24.36	24.66	1,033,174
21 Aug 26	24.66500 +0.07	25.03	24.42	24.73	1,282,167
20 Aug 26	24.60000 +0.09	24.66	24.02	24.44	1,187,474
19 Aug 26	24.51000 +0.34	24.84	24.28	24.29	1,484,133
18 Aug 26	24.17000 +0.24	24.60	24.10	24.22	1,267,544
17 Aug 26	23.93000 -0.61	24.38	23.84	24.24	915,402
14 Aug 26	24.54000 -0.34	25.08	24.24	25.02	1,189,085
13 Aug 26	24.88000 +0.93	25.03	23.93	24.23	1,725,127
12 Aug 26	23.95000 -0.03	23.95	23.11	23.63	1,776,301
11 Aug 26	23.98000 -0.74	24.66	23.89	24.52	1,752,247
10 Aug 26	24.72000 -0.22	25.27	24.51	24.65	2,134,287
07 Aug 26	24.94000 -0.72	25.86	24.11	25.73	3,036,894
06 Aug 26	25.66000 +0.01	26.83	25.18	26.27	4,290,110
05 Aug 26	25.65000 -0.77	26.65	25.65	26.64	2,243,291
04 Aug 26	26.42000 +0.31	26.44	25.55	25.55	2,077,053
03 Aug 26	26.11000 +0.77	26.45	25.78	26.00	1,048,030
31 Jul 26	25.34000 -0.02	25.37	24.86	25.10	1,203,307
30 Jul 26	25.36000 -0.52	25.68	24.85	25.45	1,809,005
29 Jul 26	25.88000 +1.09	26.33	24.89	24.90	1,921,763
28 Jul 26	24.79000 +1.17	24.95	23.86	23.92	2,028,273
27 Jul 26	23.62000 +1.25	23.90	22.71	22.91	1,503,785
24 Jul 26	22.37000 +0.85	22.47	21.70	21.94	1,530,465
23 Jul 26	21.52000 -0.69	22.44	21.42	22.41	1,734,651
22 Jul 26	22.21000 -0.56	22.98	21.96	22.98	1,299,759
21 Jul 26	22.77000 -0.56	23.35	22.70	22.94	1,082,918
20 Jul 26	23.33000 +0.06	23.44	22.75	23.12	1,102,230
17 Jul 26	23.27000 -0.15	23.43	22.94	23.28	1,107,189
16 Jul 26	23.42000 +0.67	23.71	22.56	22.87	1,032,548
15 Jul 26	22.75000 +0.28	23.27	22.64	22.87	1,376,901
14 Jul 26	22.47000 -1.10	22.99	22.11	22.45	1,117,833
13 Jul 26	23.57000 +0.56	23.74	23.02	23.24	1,412,776
10 Jul 26	23.01000 +0.04	23.75	22.92	23.49	855,587
09 Jul 26	22.97000 +0.40	22.98	21.71	21.88	768,591
08 Jul 26	22.57000 -0.72	23.08	22.44	22.88	1,283,918
07 Jul 26	23.29000 +0.72	23.62	23.00	23.13	1,839,529
06 Jul 26	22.57000 -0.47	23.13	22.53	22.70	1,321,820
02 Jul 26	23.04000 +0.19	23.27	22.62	22.98	1,341,198
01 Jul 26	22.85000 +0.70	23.16	22.66	22.70	1,297,337
30 Jun 26	22.15000 +0.06	22.31	21.79	21.90	1,262,521
29 Jun 26	22.09000 +0.00	22.51	21.87	22.51	1,137,713
26 Jun 26	22.09000 +0.72	22.12	21.38	21.43	1,907,683
25 Jun 26	21.37000 +0.17	21.71	21.10	21.21	1,545,064
24 Jun 26	21.20000 +0.04	21.80	21.02	21.06	1,477,106
23 Jun 26	21.16000 +1.15	21.21	20.07	20.23	2,633,179
22 Jun 26	20.01000 -0.68	20.92	19.77	20.35	1,762,433
18 Jun 26	20.69000 -0.38	21.04	20.26	20.81	3,245,391
17 Jun 26	21.07000 -1.06	22.13	21.02	21.86	2,618,091
16 Jun 26	22.13000 +0.07	22.37	21.83	22.06	1,289,623
15 Jun 26	22.06000 -0.17	22.86	21.97	22.59	3,793,660
12 Jun 26	22.23000 +0.36	22.31	21.47	21.87	3,863,802
11 Jun 26	21.87000 +0.19	22.05	21.27	21.43	2,181,740
10 Jun 26	21.68000 -0.48	22.35	21.53	21.86	2,158,001
09 Jun 26	22.16000 -0.36	22.89	21.78	22.31	1,656,007
08 Jun 26	22.52000 -0.60	23.15	22.40	22.92	2,246,239
05 Jun 26	23.12000 -0.53	23.54	22.81	23.32	1,333,689
04 Jun 26	23.65000 -0.04	24.28	23.32	24.28	2,929,878
03 Jun 26	23.69000 -1.10	24.51	23.47	24.51	3,619,810
02 Jun 26	24.79000 -0.59	25.19	24.41	24.84	2,224,566
01 Jun 26	25.38000 +1.54	25.65	23.52	23.61	2,922,622
29 May 26	23.84000 +0.53	24.13	22.95	23.39	3,523,385
28 May 26	23.31000 +0.28	23.48	22.52	23.12	2,407,651
27 May 26	23.03000 -0.38	23.66	22.65	23.16	2,080,785
26 May 26	23.41000 -0.06	23.52	22.87	23.48	2,069,746
22 May 26	23.47000 +0.25	24.19	23.28	23.28	2,364,642
21 May 26	23.22000 +0.29	23.23	22.16	22.72	2,532,758
20 May 26	22.93000 +0.11	22.96	21.77	22.50	3,970,013
19 May 26	22.82000 -0.99	24.19	22.75	23.94	4,041,306
18 May 26	23.81000 +1.13	23.87	22.68	22.68	2,067,934
15 May 26	22.68000 +0.29	22.75	22.23	22.44	3,163,674
14 May 26	22.39000 -0.44	23.17	22.22	22.96	3,832,453
13 May 26	22.83000 -1.06	23.79	22.39	23.70	4,037,396
12 May 26	23.89000 -0.51	24.51	23.52	24.51	3,066,958
11 May 26	24.40000 -0.32	25.23	24.10	24.50	2,580,661
08 May 26	24.72000 +1.03	24.82	23.07	23.18	5,084,733
07 May 26	23.69000 +0.66	24.22	23.39	23.57	3,485,833
06 May 26	23.03000 -0.45	23.53	22.78	23.11	1,546,579
05 May 26	23.48000 +0.33	23.56	22.92	23.16	1,550,708
04 May 26	23.15000 -0.05	23.81	23.01	23.12	1,929,054
01 May 26	23.20000 +0.54	23.82	22.79	23.24	1,661,123
30 Apr 26	22.66000 +0.30	22.73	22.05	22.36	1,270,984
29 Apr 26	22.36000 -0.13	22.39	21.93	22.28	1,257,266
28 Apr 26	22.49000 -0.02	22.91	22.44	22.59	1,312,405
27 Apr 26	22.51000 +0.10	22.88	22.30	22.42	1,048,336
24 Apr 26	22.41000 +0.12	22.45	22.00	22.29	994,789
23 Apr 26	22.29000 -1.20	23.11	21.86	22.79	1,916,217
22 Apr 26	23.49000 +0.18	23.73	23.19	23.62	1,557,674
21 Apr 26	23.31000 -0.05	24.03	23.13	23.37	1,299,972
20 Apr 26	23.36000 -0.11	23.59	22.81	22.81	1,683,730
17 Apr 26	23.47000 +0.25	23.96	23.28	23.70	1,227,433
16 Apr 26	23.22000 +0.10	23.63	23.07	23.49	1,023,803
15 Apr 26	23.12000 +0.87	23.28	22.51	22.61	2,857,562
14 Apr 26	22.25000 +0.19	22.95	22.05	22.23	1,864,006
13 Apr 26	22.06000 +1.21	22.20	20.74	20.96	1,629,574
10 Apr 26	20.85000 +0.29	21.26	20.49	20.66	2,257,984
09 Apr 26	20.56000 -1.00	21.46	20.00	21.12	3,306,563
08 Apr 26	21.56000 -0.65	23.36	21.49	23.17	1,910,704
07 Apr 26	22.21000 -0.55	22.67	22.02	22.50	920,180
06 Apr 26	22.76000 +0.24	22.81	22.40	22.58	966,954
02 Apr 26	22.52000 -0.02	22.78	21.87	22.19	1,002,129
01 Apr 26	22.54000 +0.30	22.60	21.77	22.51	1,202,371
31 Mar 26	22.24000 +0.61	22.51	21.66	21.87	1,096,065
30 Mar 26	21.63000 +0.09	22.08	21.45	21.61	1,001,910
27 Mar 26	21.54000 -0.71	22.01	21.31	21.89	1,224,684
26 Mar 26	22.25000 +0.17	22.64	21.83	21.88	775,994
25 Mar 26	22.08000 +0.10	22.60	21.99	22.42	1,219,485
24 Mar 26	21.98000 -1.05	22.85	21.82	22.73	1,400,015
23 Mar 26	23.03000 +0.46	23.19	22.52	22.88	1,562,896
20 Mar 26	22.57000 -0.04	22.83	21.91	22.38	3,569,624
19 Mar 26	22.61000 -0.36	23.29	22.38	22.82	1,379,316
18 Mar 26	22.97000 -0.09	23.12	22.72	22.83	1,032,545
17 Mar 26	23.06000 +0.72	23.25	22.26	22.31	1,590,640
16 Mar 26	22.34000 -0.64	23.25	22.31	23.08	1,642,832
13 Mar 26	22.98000 -0.37	23.58	22.93	23.39	2,129,524
12 Mar 26	23.35000 -0.64	24.35	23.33	23.79	2,489,570
11 Mar 26	23.99000 -0.83	25.14	23.90	25.10	2,628,787
10 Mar 26	24.82000 -0.79	25.71	24.62	25.64	1,503,332
09 Mar 26	25.61000 +0.05	25.71	24.85	25.12	2,386,977
06 Mar 26	25.56000 -0.25	25.84	25.15	25.50	2,044,459
05 Mar 26	25.81000 +0.75	25.83	25.11	25.21	2,390,692
04 Mar 26	25.06000 +0.31	25.36	24.77	24.92	1,593,920
03 Mar 26	24.75000 +0.24	25.16	23.92	24.30	2,233,891
02 Mar 26	24.51000 -0.26	25.17	24.28	24.31	2,218,592
27 Feb 26	24.77000 -0.28	25.12	24.43	24.67	1,797,035
26 Feb 26	25.05000 +0.57	25.37	24.69	24.74	1,754,140
25 Feb 26	24.48000 +0.49	24.61	23.91	24.02	1,324,093
24 Feb 26	23.99000 +0.27	24.79	23.70	23.82	2,203,400
23 Feb 26	23.72000 -1.04	24.58	23.65	24.54	2,926,011
20 Feb 26	24.76000 +0.03	25.35	24.60	24.66	2,129,914
19 Feb 26	24.73000 +0.02	24.80	24.32	24.62	1,323,179
18 Feb 26	24.71000 +0.40	24.91	24.08	24.31	2,615,242
17 Feb 26	24.31000 -0.28	24.75	23.71	24.41	1,940,979
13 Feb 26	24.59000 +0.86	24.70	23.88	23.99	1,969,017
12 Feb 26	23.73000 -0.53	24.41	23.59	24.26	2,718,393
11 Feb 26	24.26000 -1.80	25.98	23.58	25.97	4,269,444
10 Feb 26	26.06000 +0.71	26.78	25.80	25.91	3,436,153
09 Feb 26	25.35000 +0.28	25.55	24.25	25.00	3,690,525
06 Feb 26	25.07000 +2.28	25.10	23.68	24.24	4,464,021
05 Feb 26	22.79000 -0.72	24.11	22.66	23.75	4,143,485
04 Feb 26	23.51000 +0.32	23.63	22.44	22.83	6,976,128
03 Feb 26	23.19000 -1.56	24.31	22.74	24.20	4,159,674
02 Feb 26	24.75000 -0.78	25.67	24.66	25.53	2,216,746
30 Jan 26	25.53000 -0.85	26.36	25.45	26.31	2,476,325
29 Jan 26	26.38000 -1.00	27.09	25.70	27.01	2,687,331
28 Jan 26	27.38000 -1.06	28.85	27.35	28.53	1,590,906
27 Jan 26	28.44000 -0.55	29.00	28.36	29.00	1,411,177
26 Jan 26	28.99000 +0.14	29.17	28.41	28.97	1,311,681
23 Jan 26	28.85000 -0.10	29.10	28.68	29.02	1,529,302
22 Jan 26	28.95000 +0.33	29.30	28.75	28.88	1,129,102
21 Jan 26	28.62500 -0.17	28.97	28.43	28.82	1,584,631
20 Jan 26	28.80000 -1.40	29.76	28.75	29.57	2,694,128
16 Jan 26	30.20000 -0.74	31.08	29.90	30.91	1,626,352
15 Jan 26	30.94000 -1.06	32.28	30.83	32.16	1,484,352
14 Jan 26	32.00000 -1.09	33.17	31.54	33.00	896,415
13 Jan 26	33.09000 -0.48	33.69	32.98	33.59	737,729
12 Jan 26	33.57000 +0.80	33.59	32.41	32.73	697,753
09 Jan 26	32.77000 +0.31	32.87	32.31	32.57	680,017
08 Jan 26	32.46000 +0.24	32.67	31.92	32.09	801,179
07 Jan 26	32.22000 -0.06	32.35	32.02	32.28	675,191
06 Jan 26	32.28000 +0.10	32.33	31.78	32.25	948,289
05 Jan 26	32.18000 +0.44	32.48	31.68	31.68	874,670
02 Jan 26	31.74000 -0.84	32.96	31.45	32.78	861,446
31 Dec 25	32.58000 -0.42	33.07	32.55	32.99	436,950
30 Dec 25	33.00000 -0.23	33.30	32.99	33.10	555,803
29 Dec 25	33.23000 -0.26	33.57	33.16	33.30	456,890
26 Dec 25	33.49000 +0.15	33.53	33.21	33.37	264,072
24 Dec 25	33.34000 -0.01	33.50	33.15	33.35	276,263
23 Dec 25	33.35000 -0.46	33.85	33.32	33.61	566,597
22 Dec 25	33.81000 +0.44	34.01	33.49	33.50	568,854
19 Dec 25	33.37000 -0.09	33.67	33.25	33.53	706,838
18 Dec 25	33.46000 +0.08	33.96	33.33	33.79	639,405
17 Dec 25	33.38000 +0.13	33.70	33.27	33.45	560,041
16 Dec 25	33.25000 -0.12	33.47	33.12	33.18	580,011
15 Dec 25	33.37000 +0.17	33.60	33.00	33.32	1,144,520
12 Dec 25	33.20000 -0.21	33.62	33.03	33.43	666,637
11 Dec 25	33.41000 -0.12	33.72	33.18	33.34	1,118,740
10 Dec 25	33.53000 +0.22	33.75	33.14	33.24	1,022,490
09 Dec 25	33.31000 -0.34	33.85	33.29	33.65	809,030
08 Dec 25	33.65000 +0.13	33.87	33.25	33.70	933,144
05 Dec 25	33.52000 -0.25	33.75	33.31	33.50	801,566
04 Dec 25	33.77000 +0.31	33.99	33.49	33.52	5,530,134
03 Dec 25	33.46000 -0.13	33.98	33.42	33.51	689,504
02 Dec 25	33.59000 -0.14	33.96	33.32	33.95	1,041,440
01 Dec 25	33.73000 +0.09	34.10	33.22	33.55	883,991
28 Nov 25	33.64000 -0.11	33.90	33.42	33.90	485,676
26 Nov 25	33.75000 -0.02	33.98	33.66	33.77	408,469
25 Nov 25	33.77000 +0.49	33.78	33.28	33.44	638,555
24 Nov 25	33.28000 +0.19	33.32	32.69	32.91	743,135
21 Nov 25	33.09000 +0.52	33.34	32.47	32.51	850,631
20 Nov 25	32.57000 -0.63	33.98	32.54	33.82	837,246
19 Nov 25	33.20000 +0.18	33.30	32.83	33.00	983,403
18 Nov 25	33.02000 +0.18	33.08	32.33	32.68	1,092,827
17 Nov 25	32.84000 -0.84	33.65	32.51	33.50	1,025,776
14 Nov 25	33.68000 -0.60	34.17	33.63	33.83	1,067,797
13 Nov 25	34.28000 -0.54	34.87	34.20	34.53	1,357,577
12 Nov 25	34.82000 -0.12	35.26	34.65	34.98	950,745
11 Nov 25	34.94000 +0.19	35.00	34.33	34.75	666,435
10 Nov 25	34.75000 +0.18	34.96	34.48	34.57	1,148,164
07 Nov 25	34.57000 -1.41	35.65	33.68	35.53	2,791,047
06 Nov 25	35.98000 -2.04	38.29	35.80	37.94	2,051,091
05 Nov 25	38.02000 +0.83	38.13	37.13	37.19	1,297,004
04 Nov 25	37.19000 -0.98	37.93	37.16	37.68	582,704
03 Nov 25	38.17000 -0.18	39.15	38.12	38.44	753,069
31 Oct 25	38.35000 +0.47	38.45	37.59	37.59	1,444,366
30 Oct 25	37.88000 -0.26	38.43	37.60	37.93	1,239,798
29 Oct 25	38.14000 -1.55	39.81	38.01	39.79	1,219,996
28 Oct 25	39.69000 +0.31	39.74	39.24	39.59	1,375,981
27 Oct 25	39.38000 +0.03	39.54	39.30	39.54	901,359
24 Oct 25	39.35000 +0.32	39.45	39.02	39.45	1,457,868
23 Oct 25	39.03000 -0.14	39.33	38.94	39.16	677,944
22 Oct 25	39.17000 -0.03	39.36	38.90	39.22	659,159
21 Oct 25	39.20000 +0.07	39.33	38.85	38.96	585,089
20 Oct 25	39.13000 +0.10	39.25	38.96	38.98	433,986
17 Oct 25	39.03000 +0.23	39.13	38.50	38.50	569,479
16 Oct 25	38.80000 -0.35	39.45	38.65	39.45	656,058
15 Oct 25	39.15000 +0.08	39.90	39.01	39.29	723,695
14 Oct 25	39.07000 -0.23	39.23	38.12	38.68	819,781
13 Oct 25	39.30000 +0.70	39.34	38.74	39.10	357,755
10 Oct 25	38.60000 -0.75	39.84	38.40	39.35	1,032,335
09 Oct 25	39.35000 +0.71	39.47	38.53	38.66	1,055,159
08 Oct 25	38.64000 +0.54	38.69	38.02	38.29	1,013,187
07 Oct 25	38.10000 -0.20	38.65	37.73	38.65	1,007,504
06 Oct 25	38.30000 +0.36	38.70	37.67	38.04	918,343
03 Oct 25	37.94000 +0.28	38.10	37.43	37.66	1,085,544
02 Oct 25	37.66000 +0.52	37.72	36.97	37.13	900,332
01 Oct 25	37.14000 -0.24	37.91	36.87	37.44	1,058,571
30 Sep 25	37.38000 -0.35	37.74	37.14	37.74	753,522
29 Sep 25	37.73000 +0.28	37.80	37.36	37.71	977,434
26 Sep 25	37.45000 +0.26	37.60	36.88	37.34	667,943
25 Sep 25	37.19000 -0.97	37.92	36.78	37.75	808,471
24 Sep 25	38.16000 +1.05	39.04	37.91	38.19	1,163,605
23 Sep 25	37.11000 -0.63	37.93	37.03	37.82	803,485
22 Sep 25	37.74000 +0.77	38.26	36.55	36.73	1,437,967
19 Sep 25	36.97000 -0.45	37.89	36.88	37.85	1,607,669
18 Sep 25	37.42000 +0.72	37.63	36.70	36.70	1,494,815
17 Sep 25	36.70000 +0.11	37.07	36.38	36.67	1,671,642
16 Sep 25	36.59000 -1.07	37.67	36.40	37.64	1,777,937
15 Sep 25	37.66000 +1.98	38.08	36.24	36.36	2,255,322
12 Sep 25	35.68000 +0.43	35.85	35.12	35.25	1,865,050
11 Sep 25	35.25000 +0.14	35.96	35.20	35.40	1,880,714
10 Sep 25	35.11000 +0.89	35.25	34.27	34.27	3,043,445
09 Sep 25	34.22000 +0.43	34.49	33.76	33.84	1,933,111
08 Sep 25	33.79000 +0.56	33.96	33.18	33.18	1,758,155
05 Sep 25	33.23000 -0.24	33.91	32.97	33.48	1,839,251
04 Sep 25	33.47000 +0.56	33.49	32.67	33.00	4,210,717
03 Sep 25	32.91000 +0.02	33.08	32.22	32.87	1,352,286
02 Sep 25	32.89000 -0.18	33.22	32.49	32.52	1,919,140
29 Aug 25	33.07000 +0.10	33.26	32.81	32.98	1,489,883
28 Aug 25	32.97000 -0.03	33.37	32.93	33.19	1,337,521
27 Aug 25	33.00000 +0.77	33.07	32.12	32.23	1,699,104
26 Aug 25	32.23000 +0.01	32.47	32.13	32.13	1,214,268
25 Aug 25	32.22000 -0.41	32.64	32.22	32.61	856,162
22 Aug 25	32.63000 +0.72	32.79	31.87	32.07	818,463
21 Aug 25	31.91000 -0.11	32.23	31.72	31.79	1,286,252
20 Aug 25	32.02000 +0.55	32.19	31.35	31.35	2,231,456
19 Aug 25	31.47000 -0.25	31.94	31.26	31.94	1,406,958
18 Aug 25	31.72000 +0.03	31.82	31.42	31.70	1,044,977
15 Aug 25	31.69000 +0.65	31.87	31.07	31.07	1,678,254
14 Aug 25	31.04000 +0.18	31.24	30.50	30.62	1,919,056
13 Aug 25	30.86000 +1.37	31.03	29.40	29.66	1,508,983
12 Aug 25	29.49000 -0.73	30.15	29.00	29.95	3,105,839
11 Aug 25	30.22000 -0.69	32.88	30.10	31.44	3,200,497
08 Aug 25	30.91000 +2.77	31.12	29.11	29.11	3,266,155
07 Aug 25	28.14000 -0.81	29.26	27.99	29.26	1,612,188
06 Aug 25	28.95000 +0.30	29.16	28.82	28.84	1,380,531
05 Aug 25	28.65000 -0.31	29.23	28.64	29.04	1,215,632
04 Aug 25	28.96000 +0.58	28.99	28.56	28.56	485,386
01 Aug 25	28.38000 -1.05	29.35	28.37	29.29	1,072,739
31 Jul 25	29.43000 -0.44	30.01	29.39	30.01	780,367
30 Jul 25	29.87000 -0.40	30.27	29.74	30.10	1,061,266
29 Jul 25	30.27000 +0.15	30.32	29.73	30.27	1,208,815
28 Jul 25	30.12000 -0.58	30.81	30.10	30.75	811,066
25 Jul 25	30.70000 +0.49	30.81	30.11	30.22	929,567
24 Jul 25	30.21000 -0.01	30.25	29.95	29.98	984,338
23 Jul 25	30.22000 +0.35	30.36	29.79	30.00	1,560,485
22 Jul 25	29.87000 +1.03	29.91	28.95	28.98	1,388,858
21 Jul 25	28.84000 +0.38	28.95	28.53	28.63	757,437
18 Jul 25	28.46000 -0.23	28.88	28.45	28.88	483,490
17 Jul 25	28.69000 +0.33	28.74	28.17	28.24	599,017
16 Jul 25	28.36000 +0.43	28.40	27.79	28.14	748,801
15 Jul 25	27.93000 -0.17	28.40	27.90	28.25	781,599
14 Jul 25	28.10000 +0.08	28.26	27.83	27.90	1,247,275
11 Jul 25	28.02000 -1.21	28.96	28.00	28.95	1,097,816
10 Jul 25	29.23000 +0.36	29.24	28.67	28.71	1,034,532
09 Jul 25	28.87000 -1.32	30.26	28.46	30.10	3,483,089
08 Jul 25	30.19000 +0.35	30.26	29.81	29.94	990,538
07 Jul 25	29.84000 -0.15	30.02	29.56	29.70	721,809
03 Jul 25	29.99000 +0.17	30.18	29.80	29.83	841,741
02 Jul 25	29.82000 +0.26	29.84	28.94	29.33	925,657
01 Jul 25	29.56000 +0.36	29.82	29.00	29.11	775,185
30 Jun 25	29.20000 +0.52	29.23	28.76	28.85	853,544
27 Jun 25	28.68000 -0.19	29.04	28.43	28.95	1,349,619
26 Jun 25	28.87000 +0.25	28.95	28.54	28.76	1,288,367
25 Jun 25	28.62000 -0.02	28.79	28.52	28.65	1,216,889
24 Jun 25	28.64500 +0.90	28.81	27.87	27.90	1,590,984
23 Jun 25	27.75000 -0.08	27.85	27.40	27.78	1,155,920
20 Jun 25	27.83000 -0.49	28.59	27.62	28.47	1,664,098
18 Jun 25	28.32000 +0.04	28.59	28.21	28.21	891,861
17 Jun 25	28.28000 -0.24	28.56	28.23	28.33	1,455,504
16 Jun 25	28.52000 +0.26	28.67	28.37	28.60	2,132,284
13 Jun 25	28.26000 -0.76	28.77	28.21	28.61	1,479,926
12 Jun 25	29.02000 +0.25	29.05	28.57	28.72	1,108,091
11 Jun 25	28.77000 -0.01	29.04	28.59	28.77	1,506,420
10 Jun 25	28.78000 +0.62	28.81	28.13	28.27	1,444,155
09 Jun 25	28.16000 +0.27	28.26	27.64	28.05	905,726
06 Jun 25	27.89000 -0.51	28.34	27.86	28.23	992,932
05 Jun 25	28.40000 -0.06	28.82	28.25	28.58	11,090,790
04 Jun 25	28.46000 +0.10	28.58	28.24	28.42	1,176,941
03 Jun 25	28.36000 +0.28	28.46	27.86	27.94	1,395,247
02 Jun 25	28.08000 -0.23	28.58	27.95	28.31	1,827,823
30 May 25	28.31000 +0.29	28.42	27.90	27.99	1,419,334
29 May 25	28.02000 -0.23	28.54	27.93	28.47	736,569
28 May 25	28.25000 -0.19	28.57	28.19	28.31	1,551,229
27 May 25	28.44000 +0.49	28.60	28.28	28.46	2,210,088
23 May 25	27.95000 -0.18	28.15	27.70	27.83	764,038
22 May 25	28.13000 +0.11	28.25	27.84	27.85	616,187
21 May 25	28.02000 -0.33	28.56	27.98	28.19	892,759
20 May 25	28.35000 +0.23	28.40	28.08	28.10	1,331,569
19 May 25	28.12000 -0.02	28.16	27.85	27.85	385,484
16 May 25	28.14000 +0.17	28.18	27.90	27.94	1,456,784
15 May 25	27.97000 +0.10	28.08	27.64	27.81	1,469,872
14 May 25	27.87000 -0.32	28.21	27.82	28.13	1,930,244
13 May 25	28.19000 +0.25	28.34	27.66	27.96	1,513,037
12 May 25	27.94000 +0.80	27.97	27.36	27.75	1,050,764
09 May 25	27.14000 -0.26	27.61	26.97	27.52	831,557
08 May 25	27.40000 +0.51	27.67	26.78	27.07	924,797
07 May 25	26.89000 +0.21	27.03	26.56	26.85	1,009,593
06 May 25	26.68000 -0.14	26.86	26.38	26.51	1,017,174
05 May 25	26.82000 +0.66	27.05	26.09	26.12	1,201,389
02 May 25	26.16000 +0.31	26.39	25.71	25.96	1,873,314
01 May 25	25.85000 -1.25	28.19	25.78	27.34	3,763,953
30 Apr 25	27.10000 -0.07	27.20	26.40	26.80	1,621,741
29 Apr 25	27.17000 +0.13	27.24	26.91	27.04	929,635
28 Apr 25	27.04000 +0.04	27.35	26.82	27.06	710,464
25 Apr 25	27.00000 +0.13	27.22	26.74	26.77	720,034
24 Apr 25	26.87000 +0.98	26.91	25.91	26.00	984,080
23 Apr 25	25.89000 +0.42	26.40	25.83	26.00	649,006
22 Apr 25	25.47000 +0.58	25.57	25.10	25.17	899,925
21 Apr 25	24.89000 -0.62	25.39	24.76	25.25	1,336,975
17 Apr 25	25.51000 -0.06	25.68	25.22	25.44	574,123
16 Apr 25	25.57000 -0.04	25.70	25.32	25.55	1,359,289
15 Apr 25	25.61000 +0.04	25.75	25.43	25.50	921,099
14 Apr 25	25.57000 +0.42	25.66	25.24	25.51	931,675
11 Apr 25	25.15000 +0.46	25.24	24.38	24.63	952,098
10 Apr 25	24.69000 -0.60	25.08	23.94	25.05	1,654,658
09 Apr 25	25.29000 +2.09	25.47	22.82	22.82	1,710,906
08 Apr 25	23.20000 +0.16	24.20	22.94	23.73	1,694,498
07 Apr 25	23.04000 -1.09	24.64	22.79	23.37	2,453,786
04 Apr 25	24.13000 -0.72	24.64	23.43	24.02	2,218,885
03 Apr 25	24.85000 -1.10	25.72	24.68	25.10	1,271,056
02 Apr 25	25.95000 +0.59	26.04	24.91	25.00	877,963
01 Apr 25	25.36000 +0.10	25.41	24.84	25.14	1,112,932
31 Mar 25	25.26000 -0.03	25.41	24.61	24.98	1,045,496
28 Mar 25	25.29000 -1.20	26.45	25.26	26.45	1,018,281
27 Mar 25	26.49000 -0.33	26.69	26.36	26.69	609,684
26 Mar 25	26.82000 -0.34	27.15	26.78	27.14	967,402
25 Mar 25	27.16000 +0.23	27.36	27.02	27.09	909,581
24 Mar 25	26.93000 +0.55	27.07	26.63	26.63	709,739
21 Mar 25	26.38000 -0.01	26.42	25.94	26.04	1,622,294
20 Mar 25	26.39000 +0.08	26.44	25.90	26.04	1,051,426
19 Mar 25	26.31000 +0.22	26.42	26.02	26.19	989,612
18 Mar 25	26.09000 +0.08	26.17	25.68	25.90	792,467
17 Mar 25	26.01000 -0.05	26.29	25.83	26.10	838,824
14 Mar 25	26.06000 +0.95	26.09	25.40	25.60	1,207,505
13 Mar 25	25.11000 -0.17	25.56	24.86	25.23	1,202,453
12 Mar 25	25.28000 -0.30	25.92	24.91	25.73	1,312,575
11 Mar 25	25.58000 -0.42	25.96	25.41	25.87	1,524,122
10 Mar 25	26.00000 -0.33	26.34	25.76	25.99	1,367,705
07 Mar 25	26.33000 +0.41	26.38	25.57	25.57	1,103,533
06 Mar 25	25.92000 -0.09	26.21	25.46	25.62	926,494
05 Mar 25	26.01000 +0.42	26.27	25.72	25.72	11,046,326
04 Mar 25	25.59000 +0.12	25.90	25.07	25.34	4,909,832
03 Mar 25	25.47000 -0.35	26.43	25.33	26.22	1,002,070
28 Feb 25	25.82000 -0.09	26.10	25.58	25.93	1,149,697
27 Feb 25	25.91000 -0.64	26.63	25.90	26.48	830,338
26 Feb 25	26.55000 -0.20	27.04	26.41	26.67	814,826
25 Feb 25	26.75000 -0.16	27.03	26.73	26.92	681,685
24 Feb 25	26.91000 +0.08	27.16	26.59	26.83	728,172
21 Feb 25	26.83000 -0.63	27.52	26.81	27.41	792,557
20 Feb 25	27.46000 -0.02	27.61	27.18	27.35	684,031
19 Feb 25	27.48000 -0.35	27.75	27.34	27.75	811,669
18 Feb 25	27.83000 -0.58	28.47	27.70	28.45	958,020
14 Feb 25	28.41000 -0.31	28.80	28.38	28.78	572,378
13 Feb 25	28.72000 +0.42	28.73	28.30	28.46	957,071
12 Feb 25	28.30000 -0.36	28.43	27.83	28.37	1,210,648
11 Feb 25	28.66000 -0.23	28.90	28.46	28.50	894,255
10 Feb 25	28.89000 +1.03	29.25	27.87	28.00	1,267,351
07 Feb 25	27.86000 -1.67	31.75	27.77	30.83	1,545,770
06 Feb 25	29.53000 -0.86	30.44	29.33	30.19	1,099,390
05 Feb 25	30.39000 +1.02	30.45	29.33	29.47	568,483
04 Feb 25	29.37000 +0.23	29.53	29.23	29.23	390,645
03 Feb 25	29.14000 -0.30	29.22	28.04	28.50	858,615
31 Jan 25	29.44000 -0.51	30.31	29.41	30.11	617,939
30 Jan 25	29.95000 +0.72	30.17	29.28	29.29	546,284
29 Jan 25	29.23000 -0.22	29.51	28.94	29.30	437,501
28 Jan 25	29.45000 +0.78	29.51	28.62	28.78	570,947
27 Jan 25	28.67000 -0.17	28.99	28.33	28.42	447,943
24 Jan 25	28.84000 +0.21	28.97	28.67	28.74	850,348
23 Jan 25	28.63000 +0.23	28.64	28.02	28.29	441,951
22 Jan 25	28.40000 +0.04	28.53	28.31	28.43	569,283
21 Jan 25	28.36000 +0.58	28.38	27.93	28.09	472,023
17 Jan 25	27.78000 -0.35	28.42	27.71	28.42	367,360
16 Jan 25	28.13000 -0.04	28.32	27.98	28.20	414,504
15 Jan 25	28.17000 +0.61	28.50	27.64	28.00	469,941
14 Jan 25	27.56000 +0.37	27.72	27.22	27.28	609,899
13 Jan 25	27.19000 -0.31	27.39	26.84	27.09	723,935
10 Jan 25	27.50000 -0.37	27.83	26.96	27.51	660,638
08 Jan 25	27.87000 -0.36	28.18	27.67	28.03	750,552
07 Jan 25	28.23000 -0.64	29.17	28.14	28.96	570,892
06 Jan 25	28.87000 +0.30	29.16	28.75	28.99	390,271
03 Jan 25	28.57000 +0.32	28.64	28.20	28.40	457,260
02 Jan 25	28.25000 -0.07	28.60	28.04	28.47	630,732
31 Dec 24	28.32000 -0.10	28.54	28.15	28.49	690,941
30 Dec 24	28.42000 +0.11	28.50	27.83	28.03	731,906
27 Dec 24	28.31000 +0.17	28.35	27.96	28.04	857,913
26 Dec 24	28.14000 +0.13	28.28	27.96	27.96	377,416
24 Dec 24	28.01000 +0.05	28.03	27.68	27.93	232,259
23 Dec 24	27.96000 +0.36	28.01	27.31	27.59	762,239
20 Dec 24	27.60000 +0.18	27.88	27.05	27.29	1,207,384
19 Dec 24	27.42000 +0.05	27.89	27.26	27.63	963,182
18 Dec 24	27.37000 -1.26	28.75	27.20	28.75	917,082
17 Dec 24	28.63000 -0.94	29.39	28.29	29.39	1,056,618
16 Dec 24	29.57000 +0.05	29.68	29.26	29.44	843,032
13 Dec 24	29.52000 -0.37	29.92	29.49	29.83	452,567
12 Dec 24	29.89000 -0.47	30.40	29.86	30.06	382,190
11 Dec 24	30.36000 +0.08	30.65	30.21	30.48	458,648
10 Dec 24	30.28000 -0.25	30.50	30.05	30.36	531,175
09 Dec 24	30.53000 -0.14	31.07	30.36	30.70	579,043
06 Dec 24	30.67000 -0.98	31.98	30.62	31.85	582,404
05 Dec 24	31.65000 +0.30	31.81	31.23	31.49	556,277
04 Dec 24	31.35000 +0.67	31.47	30.80	31.11	515,264
03 Dec 24	30.68000 +0.40	30.83	30.25	30.25	652,363
02 Dec 24	30.28000 -0.15	30.48	30.07	30.32	515,469
29 Nov 24	30.43000 -0.16	30.63	30.33	30.43	279,937
27 Nov 24	30.59000 +0.57	30.61	30.03	30.12	2,155,973
26 Nov 24	30.02000 -0.26	30.33	29.92	30.05	465,618
25 Nov 24	30.28000 +0.83	30.31	29.66	29.76	760,473
22 Nov 24	29.45000 +0.27	29.59	29.08	29.18	362,261
21 Nov 24	29.18000 +0.31	29.44	28.98	29.01	457,136
20 Nov 24	28.87000 +0.31	28.96	28.21	28.52	651,673
19 Nov 24	28.56000 +0.31	28.57	27.89	28.01	1,145,628
18 Nov 24	28.25000 -0.58	28.93	28.04	28.78	951,572
15 Nov 24	28.83000 -0.11	28.92	28.50	28.86	617,023
14 Nov 24	28.94000 -1.55	30.75	28.91	30.75	805,400
13 Nov 24	30.49000 +0.40	30.55	29.95	30.04	562,177
12 Nov 24	30.09000 +0.36	30.43	29.50	29.50	814,683
11 Nov 24	29.73000 +0.48	30.01	29.21	29.21	673,370
08 Nov 24	29.25000 -0.35	29.59	29.21	29.55	775,331
07 Nov 24	29.60000 +0.39	29.71	29.22	29.22	725,954
06 Nov 24	29.21000 +0.31	29.85	28.97	29.85	850,344
05 Nov 24	28.90000 +0.28	29.05	28.65	28.65	700,740
04 Nov 24	28.62000 -0.36	29.16	28.54	28.71	967,686
01 Nov 24	28.98000 -1.02	29.97	28.68	29.75	1,397,507
31 Oct 24	30.00000 -3.78	32.51	29.82	32.50	1,337,826
30 Oct 24	33.78000 -0.06	34.15	33.66	33.66	463,190
29 Oct 24	33.84000 +0.09	33.90	33.35	33.76	446,499
28 Oct 24	33.75000 +0.47	33.78	33.36	33.50	328,666
25 Oct 24	33.28000 -0.04	33.68	33.18	33.39	358,517
24 Oct 24	33.32000 +0.48	33.43	32.85	32.88	352,015
23 Oct 24	32.84000 -0.73	33.67	32.76	33.55	367,908
22 Oct 24	33.57000 +0.10	33.74	33.17	33.49	564,391
21 Oct 24	33.47000 -0.56	34.03	33.44	34.00	231,925
18 Oct 24	34.03000 +0.09	34.20	33.97	34.10	333,857
17 Oct 24	33.94000 -0.10	34.20	33.82	34.04	273,752
16 Oct 24	34.04000 +0.44	34.19	33.63	33.67	328,540
15 Oct 24	33.60000 -0.02	33.87	33.49	33.60	451,517
14 Oct 24	33.62000 -0.19	33.90	33.38	33.89	326,210
11 Oct 24	33.81000 +0.07	33.96	33.63	33.63	258,059
10 Oct 24	33.74000 -0.03	33.83	33.32	33.32	278,970
09 Oct 24	33.77000 +0.57	33.82	33.10	33.10	366,135
08 Oct 24	33.20000 +0.26	33.37	32.85	32.85	315,763
07 Oct 24	32.94000 -0.24	33.29	32.75	33.06	295,147
04 Oct 24	33.18000 +0.24	33.47	33.00	33.38	220,544
03 Oct 24	32.94000 +0.06	32.99	32.42	32.60	465,859
02 Oct 24	32.88000 +0.06	33.06	32.71	32.71	327,399
01 Oct 24	32.82000 -0.46	33.32	32.59	33.26	406,179
30 Sep 24	33.28000 +0.19	33.32	32.77	32.87	346,531
27 Sep 24	33.09000 -0.55	33.71	32.96	33.70	346,705
26 Sep 24	33.64000 +0.63	33.71	33.24	33.48	444,271
25 Sep 24	33.00500 -0.56	33.63	33.00	33.57	400,962
24 Sep 24	33.56000 +0.46	33.64	32.99	33.28	570,223
23 Sep 24	33.10000 +0.34	33.18	32.56	32.78	440,989
20 Sep 24	32.76000 -0.04	32.81	32.38	32.70	673,533
19 Sep 24	32.80000 +0.98	32.88	32.30	32.47	503,407
18 Sep 24	31.82000 +0.04	32.07	31.23	31.78	747,061
17 Sep 24	31.78000 -0.35	32.29	31.69	32.23	479,029
16 Sep 24	32.13000 -0.02	32.36	31.74	32.10	561,498
13 Sep 24	32.15000 -0.17	32.60	32.10	32.46	575,880
12 Sep 24	32.32000 +0.03	32.48	32.14	32.26	413,931
11 Sep 24	32.29500 +0.22	32.47	31.79	31.93	609,589
10 Sep 24	32.07000 +0.30	32.10	31.50	32.00	523,496
09 Sep 24	31.77000 +0.39	32.39	31.57	31.57	606,472
06 Sep 24	31.38000 -0.42	32.21	31.01	31.99	692,856
05 Sep 24	31.80000 +0.00	32.15	31.70	31.70	577,989
04 Sep 24	31.80000 +0.01	32.22	31.57	31.57	693,320
03 Sep 24	31.79000 -0.03	32.09	31.50	31.57	670,478
30 Aug 24	31.82000 -0.07	31.84	31.05	31.55	701,508
29 Aug 24	31.89000 -0.12	32.45	31.81	32.23	1,129,291
28 Aug 24	32.01000 -0.61	32.93	32.00	32.38	698,009
27 Aug 24	32.62000 -0.05	32.92	32.46	32.46	543,731
26 Aug 24	32.67000 +0.08	32.97	32.58	32.68	476,454
23 Aug 24	32.59000 +0.73	32.64	31.88	32.00	513,704
22 Aug 24	31.86000 -0.28	32.28	31.78	32.26	547,118
21 Aug 24	32.14000 +0.39	32.19	31.73	31.83	679,449
20 Aug 24	31.75000 -0.70	32.38	31.69	32.20	659,172
19 Aug 24	32.45000 +0.44	32.50	31.93	32.02	664,812
16 Aug 24	32.01000 +0.23	32.16	31.62	31.62	764,058
15 Aug 24	31.78000 +0.67	31.89	31.34	31.39	733,001
14 Aug 24	31.11000 +0.37	31.18	30.74	30.74	614,723
13 Aug 24	30.74000 +0.97	30.88	29.78	29.78	658,535
12 Aug 24	29.77000 -0.45	30.45	29.74	30.28	536,924
09 Aug 24	30.22000 +0.20	30.30	29.88	29.95	669,072
08 Aug 24	30.02000 +1.00	30.40	29.10	29.10	718,570
07 Aug 24	29.02000 +0.10	29.48	28.75	29.44	844,498
06 Aug 24	28.92000 +0.38	29.30	28.43	28.63	896,170
05 Aug 24	28.54000 +0.05	29.29	27.50	27.66	1,132,340
02 Aug 24	28.49000 -2.00	29.82	27.84	29.50	1,139,908
01 Aug 24	30.49000 -1.04	31.63	30.33	31.58	600,288
31 Jul 24	31.53000 +0.38	31.94	31.18	31.43	386,497
30 Jul 24	31.15500 +0.01	31.48	31.05	31.20	407,848
29 Jul 24	31.15000 -0.35	31.55	30.98	31.51	725,246
26 Jul 24	31.50000 +0.35	31.53	31.14	31.44	293,114
25 Jul 24	31.15000 +0.41	31.73	30.67	30.84	635,606
24 Jul 24	30.74000 -0.65	31.42	30.72	31.25	498,429
23 Jul 24	31.39000 +0.12	31.58	31.14	31.14	392,370
22 Jul 24	31.27000 +0.33	31.33	30.80	30.96	270,319
19 Jul 24	30.94000 +0.09	31.00	30.48	30.58	325,912
18 Jul 24	30.85000 -0.48	31.39	30.68	31.21	570,301
17 Jul 24	31.33000 -0.38	31.71	31.08	31.42	617,518
16 Jul 24	31.71000 +0.67	31.75	31.07	31.20	1,189,587
15 Jul 24	31.04000 -0.50	31.66	30.91	31.59	1,062,391
12 Jul 24	31.54000 +0.14	31.86	31.33	31.37	669,520
11 Jul 24	31.40000 +0.22	31.59	31.08	31.31	712,425
10 Jul 24	31.18000 +0.30	31.23	30.69	30.90	690,458
09 Jul 24	30.88000 -0.12	31.04	30.45	30.86	538,273
08 Jul 24	31.00000 +0.04	31.02	30.55	30.94	414,322
05 Jul 24	30.96000 -0.14	31.30	30.92	31.05	612,899
03 Jul 24	31.10000 +0.46	31.54	30.91	30.95	512,040
02 Jul 24	30.64000 +0.56	30.66	29.75	30.01	673,906
01 Jul 24	30.08000 +0.04	30.33	29.87	30.22	335,420
28 Jun 24	30.04000 +0.19	30.15	29.88	30.01	714,985
27 Jun 24	29.85000 +0.20	30.08	29.02	29.59	706,240
26 Jun 24	29.65000 -0.11	29.77	29.17	29.58	484,796
25 Jun 24	29.76000 +0.37	29.80	28.80	29.39	517,348
24 Jun 24	29.39000 -0.30	29.76	29.19	29.50	609,165
21 Jun 24	29.69000 +0.59	29.83	28.92	29.16	1,389,620
20 Jun 24	29.10000 +0.20	29.30	28.68	28.83	676,348
18 Jun 24	28.90000 -0.42	29.47	28.74	29.20	752,833
17 Jun 24	29.32000 +0.54	29.51	28.60	28.69	1,154,610
14 Jun 24	28.78000 +0.19	28.84	28.21	28.56	997,470
13 Jun 24	28.59000 -0.23	28.89	28.52	28.84	695,880
12 Jun 24	28.82000 +0.49	29.26	28.37	28.65	668,422
11 Jun 24	28.33000 +0.06	28.33	27.88	28.20	774,738
10 Jun 24	28.27000 +0.57	28.43	27.54	27.60	1,002,157
07 Jun 24	27.70000 -0.47	28.14	27.60	28.01	733,045
06 Jun 24	28.17000 +0.08	28.45	28.00	28.02	796,152
05 Jun 24	28.09000 +0.26	28.22	27.97	28.01	886,770
04 Jun 24	27.83000 -1.08	28.79	27.71	28.76	828,371
03 Jun 24	28.91000 -0.34	29.46	28.83	29.26	537,650
31 May 24	29.25000 +0.41	29.29	28.48	29.00	951,075
30 May 24	28.84000 -0.70	29.54	28.83	29.54	662,063
29 May 24	29.54000 -0.31	29.81	29.37	29.51	669,533
28 May 24	29.85000 -0.22	30.14	29.70	30.07	470,509
24 May 24	30.07000 -0.28	30.44	29.99	30.30	423,381
23 May 24	30.35000 -0.59	31.27	30.28	31.20	405,690
22 May 24	30.94000 +0.01	31.26	30.56	30.72	467,213
21 May 24	30.93000 -0.20	31.17	30.74	31.03	796,645
20 May 24	31.13000 +0.65	31.24	30.41	30.41	437,032
17 May 24	30.48000 -0.20	30.75	30.41	30.75	535,232
16 May 24	30.68000 -0.19	30.87	30.56	30.71	408,283
15 May 24	30.87000 +0.32	30.97	30.38	30.83	553,526
14 May 24	30.55000 -0.06	31.04	30.51	30.72	474,479
13 May 24	30.61000 +0.26	30.89	30.35	30.42	836,352
10 May 24	30.35000 +0.22	30.93	30.20	30.22	810,191
09 May 24	30.13000 -0.40	31.18	29.82	30.50	978,175
08 May 24	30.53000 +0.28	30.76	29.98	30.05	1,011,491
07 May 24	30.25000 +0.03	30.93	30.19	30.31	1,842,921
06 May 24	30.22000 -0.03	31.83	29.93	30.60	1,477,179
03 May 24	30.25000 -5.22	30.58	28.19	30.44	3,706,318
02 May 24	35.47000 +0.12	35.85	35.18	35.76	818,566
01 May 24	35.35000 +0.04	35.97	34.99	35.31	675,433
30 Apr 24	35.31000 -0.18	35.81	35.21	35.21	899,140
29 Apr 24	35.49000 -0.19	36.05	35.29	35.92	551,644
26 Apr 24	35.68000 -0.06	36.25	35.64	36.09	434,966
25 Apr 24	35.74000 -0.28	35.97	34.85	35.34	788,313
24 Apr 24	36.02000 -0.07	36.37	35.69	36.27	2,579,071
23 Apr 24	36.09000 +0.64	36.39	35.33	35.33	925,149
22 Apr 24	35.45000 +0.40	35.62	35.13	35.44	625,698
19 Apr 24	35.05000 +0.30	35.15	34.63	34.63	556,184
18 Apr 24	34.75000 +0.15	34.93	34.39	34.77	472,230
17 Apr 24	34.60000 +0.13	34.92	34.26	34.76	483,790
16 Apr 24	34.47000 -0.25	34.88	34.42	34.68	544,322
15 Apr 24	34.72000 -0.80	35.92	34.56	35.67	601,489
12 Apr 24	35.52000 -0.39	35.60	35.10	35.55	678,093
11 Apr 24	35.91000 -0.24	36.29	35.60	36.27	694,782
10 Apr 24	36.15000 -1.15	36.72	36.08	36.52	544,419
09 Apr 24	37.30000 +0.15	37.39	36.73	37.39	633,726
08 Apr 24	37.15000 -0.45	37.77	37.09	37.60	545,384
05 Apr 24	37.60000 +0.15	37.86	37.33	37.50	415,177
04 Apr 24	37.45000 -0.52	38.56	37.45	38.51	361,539
03 Apr 24	37.97000 +0.00	38.23	37.67	37.89	346,110
02 Apr 24	37.97000 -0.44	38.06	37.27	37.86	545,394
01 Apr 24	38.41000 -0.42	39.00	38.32	39.00	390,658
28 Mar 24	38.83000 +0.02	39.13	38.65	38.85	419,007
27 Mar 24	38.81000 -0.57	39.87	38.39	39.60	775,860
26 Mar 24	39.38000 +0.20	39.76	39.15	39.25	380,796
25 Mar 24	39.18000 +0.05	39.34	38.90	39.11	349,533
22 Mar 24	39.13000 -0.82	39.87	39.03	39.72	291,018
21 Mar 24	39.95000 +0.65	40.55	39.44	39.56	723,707
20 Mar 24	39.30000 +0.91	39.43	38.34	38.38	409,118
19 Mar 24	38.39000 -0.21	38.58	38.05	38.33	391,149
18 Mar 24	38.60000 +0.12	38.97	38.35	38.59	321,646
15 Mar 24	38.48000 -0.28	38.75	38.35	38.38	770,377
14 Mar 24	38.76000 -0.39	39.25	38.40	39.25	438,375
13 Mar 24	39.15000 +0.83	39.25	38.30	38.32	546,822
12 Mar 24	38.32000 -0.34	38.95	38.15	38.95	351,885
11 Mar 24	38.66000 +0.24	38.72	38.08	38.25	341,253
08 Mar 24	38.42000 -0.22	39.03	38.36	38.86	362,686
07 Mar 24	38.64000 +1.06	38.71	37.83	37.90	581,983
06 Mar 24	37.58000 -0.31	38.66	37.39	38.56	689,808
05 Mar 24	37.89000 -1.65	39.41	37.87	39.21	608,410
04 Mar 24	39.54000 +0.28	39.83	38.88	39.08	431,442
01 Mar 24	39.26000 +0.77	39.36	38.22	38.61	391,380
29 Feb 24	38.49000 -0.19	38.85	38.42	38.80	875,754
28 Feb 24	38.68000 -0.49	38.99	38.48	38.99	476,274
27 Feb 24	39.17000 +0.71	39.28	38.62	39.23	512,375
26 Feb 24	38.46000 -0.22	38.91	38.30	38.67	1,261,973
23 Feb 24	38.68000 -0.12	39.27	38.58	38.80	553,193
22 Feb 24	38.80000 +0.76	39.16	38.62	38.62	821,482
21 Feb 24	38.04000 -1.16	38.94	37.81	38.94	667,323
20 Feb 24	39.20000 -0.78	40.22	39.01	39.76	729,604
16 Feb 24	39.98000 -0.57	40.69	39.83	40.69	757,112
15 Feb 24	40.55000 +0.30	40.68	40.01	40.65	533,700
14 Feb 24	40.25000 +1.17	40.31	39.35	39.51	504,225
13 Feb 24	39.08000 -1.70	40.00	38.62	40.00	992,199
12 Feb 24	40.78000 -1.08	41.96	40.75	41.77	627,205
09 Feb 24	41.86000 +0.76	42.17	41.14	41.24	528,294
08 Feb 24	41.10000 +0.19	41.41	40.69	41.03	755,308
07 Feb 24	40.91000 -0.42	41.73	40.83	41.73	778,914
06 Feb 24	41.33000 -0.56	42.00	40.99	42.00	831,108
05 Feb 24	41.89000 -1.18	43.13	41.74	43.03	1,027,547
02 Feb 24	43.07000 -1.02	45.47	40.46	45.47	1,926,003
01 Feb 24	44.09000 +0.48	44.28	43.56	43.81	552,224
31 Jan 24	43.61000 -0.42	44.57	43.52	43.98	635,942
30 Jan 24	44.03000 -0.14	44.22	43.74	44.12	398,901
29 Jan 24	44.17000 +0.67	44.19	43.34	43.72	542,346
26 Jan 24	43.50000 +0.37	43.69	43.08	43.12	644,421
25 Jan 24	43.13000 +1.24	43.33	41.70	42.00	891,880
24 Jan 24	41.89000 +0.35	42.27	41.61	41.90	476,020
23 Jan 24	41.54000 -0.16	41.95	41.11	41.72	341,317
22 Jan 24	41.70000 +0.53	41.78	41.19	41.40	431,169
19 Jan 24	41.17000 +0.27	41.26	40.60	41.09	308,034
18 Jan 24	40.89500 +0.98	41.06	40.21	40.24	328,286
17 Jan 24	39.92000 -0.40	39.96	39.07	39.93	563,090
16 Jan 24	40.32000 -1.23	40.85	39.99	40.85	531,416
12 Jan 24	41.55000 -0.61	42.72	41.53	42.20	517,435
11 Jan 24	42.16000 +0.59	42.18	41.24	41.71	386,234
10 Jan 24	41.57000 +0.69	41.79	40.79	40.85	303,272
09 Jan 24	40.88000 -0.41	41.17	40.67	40.81	358,963
08 Jan 24	41.29000 +1.16	41.31	40.14	40.15	307,497
05 Jan 24	40.13000 +0.39	40.43	39.68	39.74	354,422
04 Jan 24	39.74000 -0.07	40.13	39.64	39.82	741,696
03 Jan 24	39.81000 -0.84	40.26	39.78	40.26	386,349
02 Jan 24	40.65000 -1.37	41.59	40.53	41.59	460,955
29 Dec 23	42.02000 -0.28	42.39	41.96	42.25	284,673
28 Dec 23	42.30000 -0.30	42.76	42.26	42.69	319,992
27 Dec 23	42.60000 +0.16	42.80	42.33	42.50	281,499
26 Dec 23	42.44000 +0.29	42.47	42.24	42.39	99,251
22 Dec 23	42.15000 +0.04	42.30	41.77	42.00	450,396
21 Dec 23	42.11000 +1.10	42.18	41.46	41.46	487,845
20 Dec 23	41.01000 -0.21	41.56	40.74	41.15	589,960
19 Dec 23	41.22000 -0.03	41.71	41.16	41.41	341,698
18 Dec 23	41.25000 +0.14	41.38	40.97	40.97	359,299
15 Dec 23	41.11000 -0.48	41.65	40.89	41.54	546,530
14 Dec 23	41.59000 +0.59	41.67	41.21	41.25	700,661
13 Dec 23	41.00000 +0.45	41.00	39.97	40.67	579,195
12 Dec 23	40.55000 +0.23	40.76	40.25	40.37	361,368
11 Dec 23	40.32000 +0.39	40.35	39.67	39.75	381,864
08 Dec 23	39.93000 +0.16	40.13	39.59	39.59	322,153
07 Dec 23	39.77000 +0.03	39.99	39.52	39.94	402,781
06 Dec 23	39.74000 -0.47	40.58	39.72	40.43	428,758
05 Dec 23	40.21000 -0.07	40.41	39.85	39.88	633,836
04 Dec 23	40.28000 -0.45	40.72	40.20	40.23	555,185
01 Dec 23	40.73000 +0.59	40.79	39.60	40.16	694,704
30 Nov 23	40.14000 -0.53	40.56	39.74	40.50	935,973
29 Nov 23	40.67000 +0.33	41.56	40.46	40.99	1,158,871
28 Nov 23	40.34000 +0.57	40.40	39.54	39.77	588,562
27 Nov 23	39.77000 +0.64	39.86	38.75	39.07	531,239
24 Nov 23	39.13000 +0.41	39.24	38.69	38.75	170,989
22 Nov 23	38.72000 -0.03	39.02	38.55	38.97	647,996
21 Nov 23	38.75000 -0.17	39.15	38.68	38.92	463,111
20 Nov 23	38.92000 +0.18	39.29	38.41	38.84	425,923
17 Nov 23	38.74000 +0.22	38.86	38.47	38.69	286,135
16 Nov 23	38.52000 +0.05	38.65	38.01	38.32	603,143
15 Nov 23	38.47000 +0.90	38.52	37.37	37.54	668,995
14 Nov 23	37.57000 +0.74	37.88	37.42	37.65	588,901
13 Nov 23	36.83000 +0.20	36.92	36.29	36.48	348,876
10 Nov 23	36.63000 +0.61	36.68	35.64	36.01	617,982
09 Nov 23	36.02000 -0.18	36.76	36.01	36.28	530,535
08 Nov 23	36.20000 +0.07	36.33	35.92	36.17	418,671
07 Nov 23	36.13000 +0.53	36.30	35.43	35.68	689,708
06 Nov 23	35.60000 -0.70	36.79	35.36	36.35	929,745
03 Nov 23	36.30000 +1.84	36.33	34.39	35.00	1,091,643
02 Nov 23	34.46000 +0.98	34.50	33.78	34.04	824,302
01 Nov 23	33.48000 +0.08	33.99	33.19	33.48	679,579
31 Oct 23	33.40000 +0.13	33.48	32.90	33.24	608,659
30 Oct 23	33.27000 +0.81	33.34	32.70	32.85	621,773
27 Oct 23	32.46000 +0.17	32.81	32.15	32.45	501,677
26 Oct 23	32.29000 -0.83	33.55	32.04	33.14	842,811
25 Oct 23	33.12000 -0.27	33.37	32.87	33.19	539,892
24 Oct 23	33.39000 +0.21	33.62	33.21	33.41	432,003
23 Oct 23	33.18000 -0.06	33.49	32.62	33.13	456,431
20 Oct 23	33.24000 -0.17	33.66	33.08	33.37	543,865
19 Oct 23	33.41000 -0.50	34.02	33.34	34.02	544,965
18 Oct 23	33.91000 -0.59	34.76	33.85	34.20	397,100
17 Oct 23	34.50000 -0.13	34.82	34.03	34.34	500,024
16 Oct 23	34.63000 +0.15	34.85	34.38	34.68	509,958
13 Oct 23	34.48000 -0.49	35.23	34.34	34.94	449,927
12 Oct 23	34.97000 -1.06	36.12	34.70	35.95	403,570
11 Oct 23	36.03000 +0.47	36.13	35.71	35.77	346,988
10 Oct 23	35.56000 +0.39	35.95	35.27	35.27	450,002
09 Oct 23	35.17000 -0.16	35.19	34.78	34.94	233,246
06 Oct 23	35.33000 +0.28	35.64	34.68	34.74	481,889
05 Oct 23	35.05000 +0.46	35.09	34.36	34.50	448,228
04 Oct 23	34.59000 +0.44	34.75	33.93	34.35	334,112
03 Oct 23	34.15000 -0.83	34.92	33.73	34.62	590,537
02 Oct 23	34.98000 -0.12	35.39	34.85	35.02	603,761
29 Sep 23	35.10000 +0.17	35.41	34.92	35.30	539,531
28 Sep 23	34.93000 +0.28	35.19	34.29	34.56	891,780
27 Sep 23	34.65000 -0.02	35.01	34.32	34.84	574,026
26 Sep 23	34.67000 -0.92	35.48	34.46	35.22	747,269
25 Sep 23	35.59000 -0.02	35.73	35.31	35.50	308,331
22 Sep 23	35.61000 +0.20	35.88	35.47	35.59	410,361
21 Sep 23	35.41000 -1.48	36.46	35.39	36.44	860,687
20 Sep 23	36.89000 -0.36	37.63	36.85	37.37	663,919
19 Sep 23	37.25000 -1.60	39.00	37.24	38.84	695,861
18 Sep 23	38.85000 -0.13	39.19	38.66	38.94	374,178
15 Sep 23	38.98000 -0.31	39.39	38.58	39.00	641,675
14 Sep 23	39.29000 +0.72	39.50	38.76	38.76	391,490
13 Sep 23	38.57000 -0.63	39.24	38.46	39.24	447,608
12 Sep 23	39.20000 -0.20	39.38	38.84	39.13	262,372
11 Sep 23	39.40000 +0.38	39.62	39.01	39.33	333,982
08 Sep 23	39.02000 -0.16	39.41	38.97	39.29	286,312
07 Sep 23	39.18000 -0.76	39.71	39.09	39.71	334,103
06 Sep 23	39.94000 -0.08	40.25	39.58	39.76	323,739
05 Sep 23	40.02000 -0.44	40.48	40.01	40.48	334,903
01 Sep 23	40.46000 +0.20	40.69	40.17	40.32	362,324
31 Aug 23	40.26000 +0.44	40.40	39.65	39.65	916,822
30 Aug 23	39.82000 +0.21	40.18	39.61	39.61	247,131
29 Aug 23	39.61000 +0.62	39.63	38.82	38.84	230,208
28 Aug 23	38.99000 -0.08	39.26	38.70	39.13	487,005
25 Aug 23	39.07000 +0.67	39.30	38.24	38.48	323,548
24 Aug 23	38.40000 -0.31	38.92	38.30	38.92	554,899
23 Aug 23	38.71000 +0.92	38.83	38.02	38.05	561,529
22 Aug 23	37.79000 +0.44	38.08	37.49	37.66	479,485
21 Aug 23	37.35000 +0.45	37.54	36.91	36.91	533,274
18 Aug 23	36.90000 +0.17	37.12	36.23	36.43	376,797
17 Aug 23	36.73000 -0.41	37.42	36.67	37.22	413,993
16 Aug 23	37.14000 -0.20	37.54	37.09	37.09	313,448
15 Aug 23	37.34000 -0.81	38.36	37.16	38.07	383,473
14 Aug 23	38.15000 +0.11	38.38	37.69	37.93	325,706
11 Aug 23	38.04000 +0.52	38.06	37.17	37.21	356,030
10 Aug 23	37.52000 +0.16	38.14	37.23	37.56	642,883
09 Aug 23	37.36000 +0.51	37.59	36.69	36.98	814,724
08 Aug 23	36.85000 +0.26	36.91	35.40	36.31	703,811
07 Aug 23	36.59000 -0.20	37.64	36.33	37.13	507,527
04 Aug 23	36.79000 -3.69	40.48	36.79	40.48	1,044,153
03 Aug 23	40.48000 -0.37	40.66	40.06	40.66	547,818
02 Aug 23	40.85000 -1.59	41.97	40.59	41.96	560,017
01 Aug 23	42.44000 -0.51	42.74	41.98	42.74	327,738
31 Jul 23	42.95000 +0.65	42.95	42.30	42.39	333,638
28 Jul 23	42.30000 +0.75	42.46	41.73	41.80	297,180
27 Jul 23	41.55000 -0.52	42.48	41.49	42.41	297,188
26 Jul 23	42.07000 -1.06	43.00	41.84	43.00	508,236
25 Jul 23	43.13000 +0.91	43.22	42.25	42.25	565,761
24 Jul 23	42.22000 +0.42	42.30	41.69	41.95	289,896
21 Jul 23	41.80000 +0.31	42.04	41.66	41.84	352,288
20 Jul 23	41.49000 -0.62	42.04	41.38	41.87	235,353
19 Jul 23	42.11000 +0.32	42.47	41.77	42.16	358,459
18 Jul 23	41.79000 -0.11	41.99	41.16	41.90	299,430
17 Jul 23	41.90000 +0.34	41.98	41.30	41.60	336,256
14 Jul 23	41.56000 -0.48	42.18	41.50	42.13	471,379
13 Jul 23	42.04000 +1.09	42.08	41.11	41.22	280,501
12 Jul 23	40.95000 +0.66	41.13	40.33	40.75	445,759
11 Jul 23	40.29000 +0.39	40.38	39.72	39.99	307,473
10 Jul 23	39.90000 +0.30	40.01	39.54	39.55	353,743
07 Jul 23	39.60000 -0.29	40.11	39.54	39.86	261,234
06 Jul 23	39.89000 -0.85	40.27	39.63	40.25	366,789
05 Jul 23	40.74000 -0.86	41.31	40.55	41.03	443,989
03 Jul 23	41.60000 +0.05	41.70	41.29	41.36	144,129
30 Jun 23	41.55000 +0.78	41.65	41.06	41.10	284,278
29 Jun 23	40.77000 +0.00	40.92	40.47	40.86	307,419
28 Jun 23	40.77000 +0.21	40.83	40.16	40.30	351,401
27 Jun 23	40.56000 +0.44	40.63	39.88	40.49	450,409
26 Jun 23	40.12000 +0.03	40.28	39.92	40.00	376,504
23 Jun 23	40.09000 -0.36	40.29	39.59	40.17	400,968
22 Jun 23	40.45000 -0.13	40.63	40.12	40.56	273,244
21 Jun 23	40.58000 -0.42	41.29	40.18	41.00	344,593
20 Jun 23	41.00000 -0.49	41.37	40.69	41.17	391,156
16 Jun 23	41.49000 -0.45	42.08	41.16	42.04	773,874
15 Jun 23	41.94000 -0.06	42.21	41.54	41.60	428,105
14 Jun 23	42.00000 -0.43	42.44	41.43	42.31	624,624
13 Jun 23	42.43000 -0.24	43.06	42.28	42.86	411,780
12 Jun 23	42.67000 +0.59	42.72	41.76	42.10	310,276
09 Jun 23	42.08000 +0.47	42.24	41.34	41.63	434,332
08 Jun 23	41.61000 -0.15	42.07	41.31	41.71	382,727
07 Jun 23	41.76000 -1.42	43.25	41.73	43.18	487,720
06 Jun 23	43.18000 +0.59	43.20	42.57	42.67	385,725
05 Jun 23	42.59000 +0.49	42.86	41.84	41.87	668,179
02 Jun 23	42.10000 +0.47	42.21	41.49	41.80	789,916
01 Jun 23	41.63000 +0.01	41.76	41.00	41.21	599,699
31 May 23	41.62000 +0.17	41.84	41.04	41.26	542,978
30 May 23	41.45000 -0.24	42.19	41.28	42.02	396,362
26 May 23	41.69000 +0.90	41.88	40.81	40.81	273,737
25 May 23	40.79000 +0.54	41.28	40.27	40.49	384,295
24 May 23	40.25000 -0.47	40.41	39.86	40.35	591,815
23 May 23	40.72000 -1.26	41.96	40.66	41.70	381,906
22 May 23	41.98000 +0.39	42.12	41.58	41.61	252,797
19 May 23	41.59000 +0.05	41.88	41.42	41.55	305,447
18 May 23	41.54000 +0.67	41.56	40.71	40.86	413,003
17 May 23	40.87000 +0.12	40.93	40.44	40.93	480,108
16 May 23	40.75000 +0.00	40.93	40.23	40.56	337,956
15 May 23	40.75000 +0.57	40.78	40.18	40.22	320,827
12 May 23	40.18000 -0.08	40.47	39.90	40.47	485,662
11 May 23	40.25500 -1.22	41.39	40.14	41.34	771,736
10 May 23	41.47000 -0.20	41.98	41.03	41.98	681,877
09 May 23	41.67000 +0.24	41.76	41.12	41.32	586,209
08 May 23	41.43000 +0.02	42.06	40.92	41.44	1,107,000
05 May 23	41.41000 +4.85	42.35	38.60	38.88	1,934,174
04 May 23	36.56000 -1.02	37.58	36.51	37.58	613,283
03 May 23	37.58000 -0.09	37.97	37.45	37.67	416,486
02 May 23	37.67000 -0.11	37.78	37.16	37.78	426,441
01 May 23	37.78000 -0.11	37.99	37.62	37.83	348,177
28 Apr 23	37.89000 +0.03	37.97	37.54	37.71	403,103
27 Apr 23	37.86000 +0.65	37.88	37.25	37.27	321,672
26 Apr 23	37.21000 +0.08	37.54	36.94	37.35	454,405
25 Apr 23	37.13000 -0.51	37.62	37.10	37.62	523,362
24 Apr 23	37.64000 -0.16	37.93	37.29	37.80	393,536
21 Apr 23	37.80000 -0.43	38.20	37.69	38.20	367,322
20 Apr 23	38.23000 +0.03	38.71	37.97	38.03	540,522
19 Apr 23	38.20000 -0.55	38.55	38.15	38.43	525,126
18 Apr 23	38.75000 -0.24	39.35	38.65	39.27	448,919
17 Apr 23	38.99000 -0.27	39.48	38.83	39.48	437,963
14 Apr 23	39.26000 -0.42	39.75	38.88	39.47	586,389
13 Apr 23	39.68000 +0.91	39.70	38.90	39.00	425,747
12 Apr 23	38.77000 +0.07	39.38	38.62	38.99	535,026
11 Apr 23	38.70000 +0.37	38.92	38.30	38.30	602,760
10 Apr 23	38.33000 +0.10	38.33	37.52	37.88	473,449
06 Apr 23	38.23000 +0.15	38.30	37.76	37.90	320,159
05 Apr 23	38.08000 -0.34	38.54	37.84	38.42	486,561
04 Apr 23	38.42000 +0.00	38.72	38.24	38.42	610,923
03 Apr 23	38.42000 -0.13	38.69	38.17	38.40	554,493
31 Mar 23	38.55000 +0.59	38.60	38.00	38.17	470,681
30 Mar 23	37.96000 +0.34	38.09	37.60	37.89	444,946
29 Mar 23	37.62000 -0.06	38.06	37.38	37.93	859,039
28 Mar 23	37.68000 +0.32	37.69	37.16	37.16	756,673
27 Mar 23	37.36000 +0.37	37.36	36.76	36.93	774,295
24 Mar 23	36.99000 -0.25	37.13	36.61	37.01	763,065
23 Mar 23	37.24000 +0.20	37.70	36.93	37.29	808,066
22 Mar 23	37.04000 -1.23	38.31	37.03	38.31	818,338
21 Mar 23	38.27000 +0.61	38.29	37.68	37.88	663,737
20 Mar 23	37.66000 +0.98	37.90	36.54	36.68	1,185,653
17 Mar 23	36.68000 +0.08	36.94	36.32	36.40	1,515,330
16 Mar 23	36.60000 +1.12	36.87	35.17	35.22	795,850
15 Mar 23	35.48000 -0.89	35.94	34.93	35.94	807,789
14 Mar 23	36.37000 +0.76	36.40	35.58	36.03	857,680
13 Mar 23	35.61000 +1.22	36.13	34.02	34.06	1,518,345
10 Mar 23	34.39000 -0.88	35.44	34.29	35.17	1,147,468
09 Mar 23	35.27000 +0.25	36.03	35.04	35.04	1,150,908
08 Mar 23	35.02000 +0.28	35.17	34.60	34.69	707,806
07 Mar 23	34.74000 -0.52	35.29	34.69	35.24	534,478
06 Mar 23	35.26000 -0.02	35.78	35.19	35.55	591,281
03 Mar 23	35.28000 +1.01	35.44	34.34	34.34	517,466
02 Mar 23	34.27000 +0.03	34.38	33.76	33.91	516,951
01 Mar 23	34.24000 -0.14	34.70	34.10	34.25	604,477
28 Feb 23	34.38000 +0.28	34.51	33.87	34.01	983,729
27 Feb 23	34.10000 -0.02	34.49	34.04	34.24	411,856
24 Feb 23	34.12000 -0.53	34.18	33.79	34.09	369,413
23 Feb 23	34.65000 +0.07	34.88	34.04	34.81	584,173
22 Feb 23	34.58000 -0.25	35.22	34.44	35.05	551,584
21 Feb 23	34.83000 -0.35	34.93	34.53	34.89	532,878
17 Feb 23	35.18000 -0.13	35.29	34.68	35.00	434,772
16 Feb 23	35.31000 -0.93	35.82	35.28	35.72	497,370
15 Feb 23	36.24000 +0.50	36.36	35.39	35.49	645,493
14 Feb 23	35.74000 +0.32	35.96	35.10	35.16	572,849
13 Feb 23	35.42000 +0.11	35.58	35.25	35.40	646,274
10 Feb 23	35.31000 -0.65	35.99	35.30	35.80	635,241
09 Feb 23	35.96000 +0.55	36.44	35.69	35.76	1,305,212
08 Feb 23	35.41000 +0.66	35.52	34.59	34.60	957,700
07 Feb 23	34.75000 -0.10	34.92	34.17	34.84	868,195
06 Feb 23	34.85000 +0.15	35.22	34.01	34.29	1,656,524
03 Feb 23	34.70000 +1.44	35.23	33.67	35.23	1,364,808
02 Feb 23	33.26000 +0.27	33.43	32.88	33.36	1,045,133
01 Feb 23	32.99000 -0.56	33.66	32.62	33.40	1,208,530
31 Jan 23	33.55000 +0.43	33.57	33.12	33.24	525,252
30 Jan 23	33.12000 -0.84	33.81	33.11	33.54	516,667
27 Jan 23	33.96000 -0.03	34.32	33.86	33.93	441,266
26 Jan 23	33.99000 +0.96	34.00	33.33	33.43	545,410
25 Jan 23	33.03000 -0.21	33.22	32.54	32.80	857,776
24 Jan 23	33.24000 -0.66	33.91	33.22	33.73	354,104
23 Jan 23	33.90000 +0.83	33.93	32.97	33.09	601,977
20 Jan 23	33.07000 +0.51	33.13	32.54	32.75	470,842
19 Jan 23	32.56000 +0.25	32.74	32.09	32.17	601,413
18 Jan 23	32.31000 -0.50	33.18	32.29	32.92	491,182
17 Jan 23	32.81000 +0.20	33.19	32.61	32.71	746,523
13 Jan 23	32.61000 +0.30	32.74	31.86	31.97	756,549
12 Jan 23	32.31000 +0.64	32.36	31.47	31.76	538,040
11 Jan 23	31.67000 +0.73	31.70	31.00	31.00	462,949
10 Jan 23	30.94000 +0.10	31.06	30.40	30.53	615,454
09 Jan 23	30.84000 +0.37	31.29	30.68	30.71	793,446
06 Jan 23	30.47000 +0.40	30.72	29.40	30.19	493,181
05 Jan 23	30.07000 -1.03	30.79	30.02	30.73	852,485
04 Jan 23	31.10000 +1.02	31.23	30.45	30.45	900,117
03 Jan 23	30.08000 +0.44	30.50	29.55	29.85	580,108
30 Dec 22	29.64000 -0.31	29.98	28.02	29.61	640,219
29 Dec 22	29.95000 +1.09	30.00	29.07	29.12	594,343
28 Dec 22	28.86000 -0.09	29.22	28.79	28.87	765,650
27 Dec 22	28.95000 -0.01	29.04	28.63	28.86	212,140
23 Dec 22	28.96000 +0.06	29.00	28.53	28.81	287,790
22 Dec 22	28.90000 -0.39	29.10	28.49	28.95	444,312
21 Dec 22	29.29000 +0.52	29.54	28.79	28.82	590,990
20 Dec 22	28.77000 +0.15	29.09	28.42	28.42	556,960
19 Dec 22	28.62000 -0.12	28.90	28.24	28.81	1,012,321
16 Dec 22	28.74000 -0.07	28.97	28.50	28.59	967,222
15 Dec 22	28.81000 -0.62	29.17	28.52	29.05	505,529
14 Dec 22	29.43000 -0.23	30.01	29.13	29.68	589,259
13 Dec 22	29.66000 +0.80	30.41	29.56	29.88	794,782
12 Dec 22	28.86000 +0.72	28.91	28.16	28.20	528,912
09 Dec 22	28.14000 +0.18	28.43	27.82	27.89	341,496
08 Dec 22	27.96000 +0.29	28.06	27.51	27.70	473,908
07 Dec 22	27.67000 -0.24	28.18	27.60	27.81	388,596
06 Dec 22	27.91000 -0.29	28.17	27.70	28.07	437,833
05 Dec 22	28.20000 -1.09	29.20	28.08	29.20	431,867
02 Dec 22	29.29000 -0.07	29.69	28.84	28.94	467,175
01 Dec 22	29.36000 -0.02	29.72	29.16	29.28	727,921
30 Nov 22	29.38000 +0.39	29.46	28.38	29.00	1,056,658
29 Nov 22	28.99000 -0.63	29.76	28.89	29.52	631,788
28 Nov 22	29.62000 -0.18	29.99	29.51	29.51	623,594
25 Nov 22	29.80000 +0.13	29.96	29.52	29.52	209,418
23 Nov 22	29.67000 +0.71	29.70	28.94	28.94	958,392
22 Nov 22	28.96000 +0.58	29.05	27.94	28.42	890,574
21 Nov 22	28.38000 -0.59	28.89	28.28	28.88	729,166
18 Nov 22	28.97000 +0.00	29.37	28.88	29.18	989,269
17 Nov 22	28.97000 -0.60	29.27	28.82	29.01	868,453
16 Nov 22	29.57000 +0.12	29.72	29.09	29.24	692,153
15 Nov 22	29.45000 +0.44	30.02	29.33	29.59	557,860
14 Nov 22	29.01000 -0.93	29.70	28.98	29.60	727,995
11 Nov 22	29.94000 +0.82	30.08	29.07	29.20	535,531
10 Nov 22	29.12000 +1.57	29.48	28.37	28.65	779,344
09 Nov 22	27.55000 +0.27	27.78	26.77	27.09	963,486
08 Nov 22	27.28000 -0.27	27.92	26.92	27.51	730,478
07 Nov 22	27.55000 +0.74	27.75	26.80	26.87	949,717
04 Nov 22	26.81000 -0.95	28.22	26.03	27.21	1,635,726
03 Nov 22	27.76000 -0.69	28.15	27.75	27.92	812,103
02 Nov 22	28.45000 -0.95	29.45	28.40	29.35	898,115
01 Nov 22	29.40000 +0.45	29.58	29.08	29.44	857,917
31 Oct 22	28.95000 -1.01	29.79	28.92	29.68	935,713
28 Oct 22	29.96000 +0.91	29.98	28.94	28.94	838,587
27 Oct 22	29.05000 +0.07	29.54	28.81	29.08	702,826
26 Oct 22	28.98000 +0.44	29.23	28.12	28.26	969,144
25 Oct 22	28.54000 +0.63	28.57	28.06	28.06	881,644
24 Oct 22	27.91000 -0.02	28.02	27.48	28.00	657,484
21 Oct 22	27.93000 +0.67	27.98	27.07	27.19	620,356
20 Oct 22	27.26000 +0.05	28.03	27.20	27.30	674,612
19 Oct 22	27.21000 -0.22	27.43	27.06	27.18	722,879
18 Oct 22	27.43000 +0.67	27.53	27.03	27.20	1,061,072
17 Oct 22	26.76000 +1.00	26.97	26.25	26.30	990,091
14 Oct 22	25.76000 -0.26	26.55	25.73	26.28	878,499
13 Oct 22	26.02000 +0.28	26.25	24.91	25.15	939,656
12 Oct 22	25.74000 +0.24	25.87	25.47	25.53	553,126
11 Oct 22	25.50000 -0.69	26.27	25.41	26.09	702,893
10 Oct 22	26.19000 -0.21	26.51	25.99	26.51	465,143
07 Oct 22	26.40000 -0.79	26.87	26.29	26.77	610,105
06 Oct 22	27.19000 -0.66	27.75	27.13	27.64	878,604
05 Oct 22	27.85000 -0.26	28.00	27.44	27.53	603,318
04 Oct 22	28.11000 +0.99	28.29	27.54	27.54	1,063,218
03 Oct 22	27.12000 +0.68	27.35	26.44	26.81	983,713
30 Sep 22	26.44000 -0.58	27.12	26.43	27.01	819,860
29 Sep 22	27.02000 -0.54	27.21	26.83	27.21	870,282
28 Sep 22	27.56000 +0.95	27.67	26.60	26.67	1,740,700
27 Sep 22	26.61000 -0.31	27.31	26.40	27.04	1,071,125
26 Sep 22	26.92000 -0.19	27.36	26.76	27.14	1,241,654
23 Sep 22	27.11000 -0.32	27.30	26.82	27.18	1,013,711
22 Sep 22	27.43000 -0.44	27.90	27.28	27.70	770,499
21 Sep 22	27.87000 -0.20	28.53	27.81	28.14	1,132,441
20 Sep 22	28.07000 -1.03	28.77	27.88	28.74	778,964
19 Sep 22	29.10000 +0.46	29.13	28.33	28.33	1,104,681
16 Sep 22	28.64000 -0.58	28.99	28.57	28.76	1,452,977
15 Sep 22	29.22000 -0.46	29.79	28.97	29.59	1,098,972
14 Sep 22	29.68000 -0.39	30.08	29.62	30.02	775,549
13 Sep 22	30.07000 -1.18	30.62	29.97	30.19	1,167,303
12 Sep 22	31.25000 +0.49	31.52	31.07	31.07	1,196,931
09 Sep 22	30.76000 +0.79	30.77	30.15	30.15	952,404
08 Sep 22	29.97000 +0.42	30.04	29.19	29.41	1,385,153
07 Sep 22	29.55000 +0.08	29.75	28.94	29.46	1,188,894
06 Sep 22	29.47000 -0.30	30.08	29.40	29.93	950,289
02 Sep 22	29.77000 -0.52	30.67	29.68	30.38	1,488,411
01 Sep 22	30.29000 -1.19	31.12	29.88	31.02	1,153,379
31 Aug 22	31.48000 +0.60	31.96	30.83	31.16	1,370,414
30 Aug 22	30.88000 -0.72	31.98	30.83	31.96	1,281,475
29 Aug 22	31.60000 -0.29	32.01	31.28	31.86	2,506,626
26 Aug 22	31.89000 -5.38	34.30	31.82	34.25	2,519,768
25 Aug 22	37.27000 +0.03	37.49	37.00	37.36	355,350
24 Aug 22	37.24000 -0.10	37.71	37.16	37.24	704,948
23 Aug 22	37.34000 -0.14	37.71	37.23	37.36	422,321
22 Aug 22	37.48000 -0.75	37.91	37.27	37.91	366,540
19 Aug 22	38.23000 -0.94	39.01	38.12	38.84	364,977
18 Aug 22	39.17000 -0.13	39.26	38.82	39.18	315,057
17 Aug 22	39.30000 -0.91	39.87	39.22	39.76	354,829
16 Aug 22	40.21000 +0.41	40.30	39.37	39.59	285,263
15 Aug 22	39.80000 -0.02	39.98	39.37	39.48	257,076
12 Aug 22	39.82000 +0.65	39.91	39.07	39.16	341,782
11 Aug 22	39.17000 -0.19	39.73	39.06	39.66	458,731
10 Aug 22	39.36000 +1.53	39.52	38.60	38.60	452,803
09 Aug 22	37.83000 -1.41	39.23	37.72	39.23	584,011
08 Aug 22	39.24000 +0.15	40.31	39.15	39.28	582,107
05 Aug 22	39.09000 -2.54	41.60	38.89	41.60	758,958
04 Aug 22	41.63000 +0.52	41.85	41.19	41.37	368,028
03 Aug 22	41.11000 +0.79	41.37	40.46	40.46	374,182
02 Aug 22	40.32000 -0.48	40.89	40.04	40.50	570,574
01 Aug 22	40.80000 -0.10	41.08	40.42	40.55	467,502
29 Jul 22	40.90000 +0.41	41.08	40.43	40.67	300,133
28 Jul 22	40.49000 +0.34	40.60	39.49	40.15	515,044
27 Jul 22	40.15000 +1.25	40.44	39.22	39.30	661,671
26 Jul 22	38.90000 -1.59	40.32	38.87	40.32	877,194
25 Jul 22	40.49000 -0.05	40.64	40.26	40.43	327,985
22 Jul 22	40.54000 -0.32	41.21	40.21	41.05	524,120
21 Jul 22	40.86000 +0.44	41.06	40.30	40.41	343,615
20 Jul 22	40.42000 +0.77	40.55	39.53	39.79	330,482
19 Jul 22	39.65000 +0.83	39.82	39.16	39.25	476,912
18 Jul 22	38.82000 +0.71	39.12	38.31	38.31	771,552
15 Jul 22	38.11000 +0.55	38.16	37.65	37.92	568,982
14 Jul 22	37.56000 -0.27	37.73	36.88	37.36	391,402
13 Jul 22	37.83000 -0.67	38.14	37.61	37.84	634,863
12 Jul 22	38.50000 -0.45	39.15	38.37	38.90	597,793
11 Jul 22	38.95000 -0.56	39.33	38.71	39.26	490,115
08 Jul 22	39.51000 -0.14	39.81	39.18	39.52	367,359
07 Jul 22	39.65000 +0.69	39.78	38.81	39.05	475,591
06 Jul 22	38.96000 +0.48	39.17	38.45	38.72	659,019
05 Jul 22	38.48000 +0.21	38.51	37.22	37.69	532,221
01 Jul 22	38.27000 +0.43	38.34	36.75	37.68	315,795
30 Jun 22	37.84000 -0.26	37.87	37.06	37.84	497,346
29 Jun 22	38.10000 -0.39	38.69	38.00	38.57	503,364
28 Jun 22	38.49000 -0.72	39.89	38.45	39.24	311,535
27 Jun 22	39.21000 -0.42	39.65	39.00	39.59	357,633
24 Jun 22	39.63000 +1.23	39.70	38.78	38.80	638,841
23 Jun 22	38.40000 +0.92	38.44	37.42	37.69	521,450
22 Jun 22	37.48000 +0.38	37.98	36.68	36.68	393,044
21 Jun 22	37.10000 +0.34	37.76	37.05	37.08	387,321
17 Jun 22	36.76000 +0.06	37.26	36.58	36.69	1,192,280
16 Jun 22	36.70000 -1.25	37.38	36.26	37.21	631,433
15 Jun 22	37.95000 +0.69	38.41	37.19	37.40	741,038
14 Jun 22	37.26000 -0.23	37.64	37.06	37.54	613,919
13 Jun 22	37.49000 -1.11	38.12	37.40	37.59	709,807
10 Jun 22	38.60000 -1.02	39.14	38.55	39.14	477,932
09 Jun 22	39.62000 -0.75	40.38	39.55	40.10	355,933
08 Jun 22	40.37000 -0.48	40.83	40.25	40.65	303,547
07 Jun 22	40.85000 +0.00	40.86	40.12	40.36	310,616
06 Jun 22	40.85000 +0.20	41.52	40.69	41.10	424,668
03 Jun 22	40.65000 -0.62	41.05	40.54	40.83	480,283
02 Jun 22	41.27000 +0.99	41.28	39.85	39.85	587,112
01 Jun 22	40.28000 -0.73	41.81	40.27	41.13	709,005
31 May 22	41.01000 +1.37	41.33	39.64	39.97	1,228,011
27 May 22	39.64000 +0.70	39.78	39.18	39.31	377,446
26 May 22	38.94000 +0.56	39.07	38.19	38.35	585,929
25 May 22	38.38000 +0.18	38.66	37.83	38.09	550,871
24 May 22	38.20000 -0.96	39.30	37.84	39.15	836,894
23 May 22	39.16000 -0.32	39.58	38.47	39.54	386,110
20 May 22	39.48000 +1.22	39.55	38.64	38.78	1,201,552
19 May 22	38.26000 +0.59	38.76	37.62	37.62	738,427
18 May 22	37.67000 -0.33	37.94	37.38	37.50	772,599
17 May 22	38.00000 +0.96	38.00	37.26	37.70	439,215
16 May 22	37.04000 +0.06	37.32	36.53	37.08	545,748
13 May 22	36.98000 +1.48	37.13	35.88	36.08	543,249
12 May 22	35.50000 -0.45	36.14	35.04	35.39	983,202
11 May 22	35.95000 -1.10	37.22	35.76	36.93	793,032
10 May 22	37.05000 +0.17	37.57	36.21	37.37	1,251,924
09 May 22	36.88000 -1.44	37.98	36.79	37.63	711,509
06 May 22	38.32000 -0.44	38.64	37.37	38.33	838,435
05 May 22	38.76000 -2.17	41.22	38.02	41.22	1,325,218
04 May 22	40.93000 +0.89	41.14	39.57	40.54	517,188
03 May 22	40.04000 -0.08	40.72	39.89	40.03	498,883
02 May 22	40.12000 +0.07	40.40	39.63	39.95	435,734
29 Apr 22	40.05000 -0.73	40.96	39.97	40.58	554,818
28 Apr 22	40.78000 +1.50	40.93	39.68	39.78	418,735
27 Apr 22	39.28000 +0.02	39.86	38.98	39.19	543,615
26 Apr 22	39.26000 -2.42	41.40	39.22	41.40	786,494
25 Apr 22	41.68000 +0.80	41.81	40.60	40.63	560,166
22 Apr 22	40.88000 -1.22	42.04	40.85	42.02	361,750
21 Apr 22	42.10000 -0.41	42.98	42.06	42.87	459,565
20 Apr 22	42.51000 +0.42	43.04	42.28	42.39	473,395
19 Apr 22	42.09000 +0.85	42.19	41.09	41.22	267,030
18 Apr 22	41.24000 -0.36	41.63	40.96	41.60	317,108
14 Apr 22	41.60000 -1.22	43.06	41.58	42.91	260,117
13 Apr 22	42.82000 +0.57	43.10	42.13	42.13	338,176
12 Apr 22	42.25000 +0.32	42.59	42.10	42.18	518,338
11 Apr 22	41.93000 -0.59	42.31	41.66	42.17	412,081
08 Apr 22	42.52000 -0.10	42.67	42.22	42.53	527,011
07 Apr 22	42.62000 +0.36	42.73	41.99	42.18	482,024
06 Apr 22	42.26000 -0.78	42.67	41.91	42.56	349,646
05 Apr 22	43.04000 -0.20	43.61	42.96	43.33	565,519
04 Apr 22	43.24000 +0.63	43.40	42.63	42.63	326,547
01 Apr 22	42.61000 +0.21	42.66	42.20	42.56	359,216
31 Mar 22	42.40000 -0.49	43.05	42.34	42.78	723,007
30 Mar 22	42.89000 -0.79	43.57	42.71	43.53	410,092
29 Mar 22	43.68000 +0.86	44.10	43.30	43.42	370,660
28 Mar 22	42.82000 -0.01	43.00	42.33	42.69	244,934
25 Mar 22	42.83000 +0.25	42.83	42.33	42.70	291,956
24 Mar 22	42.58000 -0.10	42.91	42.13	42.91	409,418
23 Mar 22	42.68000 -0.93	43.64	42.64	43.34	397,213
22 Mar 22	43.61000 +0.40	43.90	43.01	43.39	326,420
21 Mar 22	43.21000 -0.20	43.54	42.94	43.28	310,641
18 Mar 22	43.41000 +0.54	43.48	42.54	42.72	817,983
17 Mar 22	42.87000 +0.52	42.87	41.99	42.24	461,790
16 Mar 22	42.35000 +1.44	42.37	41.11	41.24	523,248
15 Mar 22	40.91000 -0.12	41.43	40.58	41.16	991,410
14 Mar 22	41.03000 -0.81	42.14	40.93	41.85	366,719
11 Mar 22	41.84000 -0.91	43.13	41.81	42.91	759,099
10 Mar 22	42.75000 -0.35	42.85	42.07	42.60	449,987
09 Mar 22	43.10000 +1.62	43.36	42.32	42.33	470,590
08 Mar 22	41.48000 -0.38	42.25	41.13	41.70	472,294
07 Mar 22	41.86000 -0.48	42.72	41.85	42.33	531,762
04 Mar 22	42.34000 -0.85	43.05	42.05	42.87	399,625
03 Mar 22	43.19000 -0.26	43.50	42.47	43.50	601,072
02 Mar 22	43.45000 +0.67	43.63	42.66	42.90	454,798
01 Mar 22	42.78000 -0.72	43.63	42.57	43.48	536,474
28 Feb 22	43.50000 -0.13	43.80	43.14	43.15	860,534
25 Feb 22	43.63000 +0.65	43.72	42.40	43.10	793,566
24 Feb 22	42.98000 +0.76	43.09	40.96	41.01	963,176
23 Feb 22	42.22000 -0.28	43.48	42.17	43.02	563,332
22 Feb 22	42.50000 -0.25	42.99	42.25	42.67	610,024
18 Feb 22	42.75000 -0.48	43.62	42.72	43.17	486,851
17 Feb 22	43.23000 -0.97	43.89	43.22	43.86	363,502
16 Feb 22	44.20000 -0.24	44.42	43.70	44.13	337,609
15 Feb 22	44.44000 +0.24	44.75	44.03	44.51	450,805
14 Feb 22	44.20000 -0.03	44.46	43.79	44.27	650,832
11 Feb 22	44.23000 -0.90	45.47	44.03	45.08	485,102
10 Feb 22	45.13000 -0.89	46.22	45.01	45.38	674,049
09 Feb 22	46.02000 +1.46	46.17	44.88	44.93	933,345
08 Feb 22	44.56000 +0.81	44.70	43.37	43.51	990,632
07 Feb 22	43.75000 -0.70	44.60	43.64	44.38	1,039,088
04 Feb 22	44.45000 -2.06	45.87	44.06	45.38	1,524,395
03 Feb 22	46.51000 -1.29	47.84	46.44	47.13	1,424,379
02 Feb 22	47.80000 -0.13	48.46	47.54	48.00	833,523
01 Feb 22	47.93000 +0.07	48.19	47.52	47.91	542,388
31 Jan 22	47.86000 +0.98	47.91	46.73	46.90	588,451
28 Jan 22	46.88000 +1.54	46.88	45.04	45.39	596,583
27 Jan 22	45.34000 -0.28	46.31	45.32	46.21	811,574
26 Jan 22	45.62000 -0.06	46.74	45.41	46.40	1,259,546
25 Jan 22	45.68000 -1.06	46.67	45.24	46.34	887,293
24 Jan 22	46.74000 +0.41	46.80	44.46	45.71	1,021,736
21 Jan 22	46.33000 -0.35	46.99	46.26	46.54	759,330
20 Jan 22	46.68000 +0.22	47.66	46.65	46.83	723,533
19 Jan 22	46.46000 -0.69	47.48	46.36	47.20	504,734
18 Jan 22	47.15000 -0.29	48.01	47.02	47.43	498,329
14 Jan 22	47.44000 +0.22	47.48	46.80	46.92	476,031
13 Jan 22	47.22000 +0.64	47.65	46.86	46.86	600,749
12 Jan 22	46.58000 +0.05	47.14	46.11	46.51	661,974
11 Jan 22	46.53000 +0.44	47.99	45.78	46.54	603,462
10 Jan 22	46.09000 -0.06	46.10	45.33	45.59	712,573
07 Jan 22	46.15000 +0.67	46.37	45.38	45.38	738,603
06 Jan 22	45.48000 +0.01	45.79	44.98	45.26	485,074
05 Jan 22	45.47000 -1.40	46.70	45.43	46.52	559,174
04 Jan 22	46.87000 -0.47	47.57	46.38	47.30	440,751
03 Jan 22	47.34000 -0.14	47.48	46.83	47.48	207,935
31 Dec 21	47.48000 -0.29	48.01	47.44	47.78	271,619
30 Dec 21	47.77000 +0.15	48.16	47.68	47.76	269,462
29 Dec 21	47.62000 -0.50	48.28	47.41	48.02	550,907
28 Dec 21	48.12000 +0.13	48.32	48.01	48.06	254,731
27 Dec 21	47.99000 +0.62	48.02	47.27	47.50	210,013
23 Dec 21	47.37000 +0.35	47.46	47.02	47.40	190,204
22 Dec 21	47.02000 +0.34	47.04	46.40	46.49	272,237
21 Dec 21	46.68000 +1.05	46.69	45.81	45.93	319,771
20 Dec 21	45.63000 -0.57	45.86	45.18	45.69	351,431
17 Dec 21	46.20000 -0.17	46.75	46.00	46.18	802,915
16 Dec 21	46.37000 -0.72	47.41	46.20	47.37	504,136
15 Dec 21	47.09000 +0.66	47.14	45.74	45.74	476,228
14 Dec 21	46.43000 -0.42	46.69	45.75	46.69	428,663
13 Dec 21	46.85000 -0.87	47.82	46.77	47.69	541,395
10 Dec 21	47.72000 +0.14	48.09	47.40	47.85	352,235
09 Dec 21	47.58000 -0.81	48.55	47.56	48.32	339,580
08 Dec 21	48.39000 +0.29	48.47	47.90	48.01	461,639
07 Dec 21	48.10000 +0.57	48.80	47.99	48.13	708,204
06 Dec 21	47.53000 +1.14	47.62	46.32	46.46	430,661
03 Dec 21	46.39000 -0.76	47.51	45.79	47.41	688,237
02 Dec 21	47.15000 +0.67	47.38	46.26	46.29	608,345
01 Dec 21	46.48000 -0.93	48.16	46.48	47.64	911,289
30 Nov 21	47.41000 -1.26	48.69	47.28	48.25	1,075,175
29 Nov 21	48.67000 +0.45	49.01	48.30	48.62	582,921
26 Nov 21	48.22000 -1.69	49.62	48.16	49.37	330,731
24 Nov 21	49.91000 +0.04	50.16	49.42	49.49	456,574
23 Nov 21	49.87000 -0.67	50.49	49.47	50.49	758,068
22 Nov 21	50.54000 -1.59	52.30	50.54	52.30	639,075
19 Nov 21	52.13000 +0.06	52.65	52.00	52.07	355,546
18 Nov 21	52.07000 -0.17	52.38	51.92	52.22	640,763
17 Nov 21	52.24000 +0.19	52.70	51.91	51.91	503,298
16 Nov 21	52.05000 +0.87	52.16	51.16	51.16	591,300
15 Nov 21	51.18000 -0.24	51.92	51.11	51.47	542,632
12 Nov 21	51.42000 +0.15	51.65	50.99	51.32	376,996
11 Nov 21	51.27000 +0.36	51.50	50.68	51.03	432,170
10 Nov 21	50.91000 -1.31	52.40	50.88	51.97	510,247
09 Nov 21	52.22000 +0.27	52.34	51.62	52.00	512,760
08 Nov 21	51.95000 +0.34	52.50	51.58	51.80	776,245
05 Nov 21	51.61000 +0.76	52.23	50.72	51.00	545,297
04 Nov 21	50.85000 +0.15	50.92	50.05	50.78	385,614
03 Nov 21	50.70000 +0.22	50.81	50.08	50.15	235,088
02 Nov 21	50.48000 +0.11	50.73	50.12	50.23	319,319
01 Nov 21	50.37000 +0.02	50.72	50.06	50.31	227,851
29 Oct 21	50.35000 +0.01	50.48	49.85	50.23	533,228
28 Oct 21	50.34000 +0.62	50.38	49.77	49.92	373,010
27 Oct 21	49.72000 -0.33	50.31	49.69	50.22	404,713
26 Oct 21	50.05000 -0.40	50.83	50.01	50.83	266,617
25 Oct 21	50.45000 +0.14	50.58	50.04	50.48	232,192
22 Oct 21	50.31000 -0.16	50.95	50.15	50.55	297,469
21 Oct 21	50.47000 +0.06	50.67	50.19	50.40	297,802
20 Oct 21	50.41000 +0.18	50.58	50.13	50.39	248,166
19 Oct 21	50.23000 +0.10	50.49	50.09	50.29	177,562
18 Oct 21	50.13000 +0.09	50.15	49.61	49.95	269,673
15 Oct 21	50.04000 -0.15	50.47	49.91	50.47	246,591
14 Oct 21	50.19000 +0.78	50.42	49.75	49.88	233,376
13 Oct 21	49.41000 +0.75	49.43	48.80	48.91	358,659
12 Oct 21	48.66000 -0.09	49.06	48.53	48.95	262,929
11 Oct 21	48.75000 -0.41	49.26	48.29	49.07	162,842
08 Oct 21	49.16000 -0.09	49.69	49.15	49.40	293,575
07 Oct 21	49.25000 +0.81	49.47	48.75	48.75	500,677
06 Oct 21	48.44000 -0.16	48.59	48.01	48.23	214,846
05 Oct 21	48.60000 +0.11	48.88	48.32	48.73	374,946
04 Oct 21	48.49000 -0.59	48.93	47.75	48.89	415,061
01 Oct 21	49.08000 +0.34	49.23	48.25	49.13	326,901
30 Sep 21	48.74000 -0.29	49.75	48.51	48.51	369,955
29 Sep 21	49.03000 -0.68	50.08	48.78	49.99	458,589
28 Sep 21	49.71000 -1.76	50.99	49.58	50.99	670,554
27 Sep 21	51.47000 -0.23	51.62	50.78	51.51	332,548
24 Sep 21	51.70000 +0.12	51.77	51.19	51.46	251,229
23 Sep 21	51.58000 +0.31	52.03	51.38	51.42	271,571
22 Sep 21	51.27000 +0.98	51.47	50.03	50.36	348,395
21 Sep 21	50.29000 -0.09	50.91	50.27	50.72	376,589
20 Sep 21	50.38000 -0.79	50.83	49.79	50.50	382,880
17 Sep 21	51.17000 -1.29	52.51	51.03	52.02	895,805
16 Sep 21	52.46000 -0.35	52.84	52.07	52.53	357,207
15 Sep 21	52.81000 +0.19	52.91	52.14	52.73	312,081
14 Sep 21	52.62000 +0.18	52.93	52.42	52.45	356,142
13 Sep 21	52.44000 -0.75	53.67	52.25	53.29	447,980
10 Sep 21	53.19000 -0.50	53.99	53.16	53.87	269,696
09 Sep 21	53.69000 -0.68	54.47	53.67	54.18	430,975
08 Sep 21	54.37000 +0.05	54.74	54.12	54.35	291,824
07 Sep 21	54.32000 -0.52	54.72	54.30	54.71	215,921
03 Sep 21	54.84000 -0.10	55.01	54.69	54.87	173,271
02 Sep 21	54.94000 -0.04	54.99	54.63	54.75	226,480
01 Sep 21	54.98000 +0.15	55.25	54.60	54.99	296,713
31 Aug 21	54.83000 +0.19	55.23	54.66	54.66	476,915
30 Aug 21	54.64000 +0.16	54.92	54.52	54.69	153,484
27 Aug 21	54.48000 +0.52	54.49	53.94	53.97	287,976
26 Aug 21	53.96000 -0.45	54.54	53.94	54.40	230,585
25 Aug 21	54.41000 +0.44	54.53	53.89	54.02	292,544
24 Aug 21	53.97000 +0.29	54.03	53.43	53.83	201,593
23 Aug 21	53.68000 +0.41	53.74	53.22	53.50	305,140
20 Aug 21	53.27000 +0.71	53.35	52.28	52.60	289,478
19 Aug 21	52.56000 -0.32	52.85	50.07	52.50	334,696
18 Aug 21	52.88000 -0.09	53.16	52.79	52.94	498,176
17 Aug 21	52.97000 -0.44	53.17	52.52	53.07	552,726
16 Aug 21	53.41000 -0.15	53.55	53.09	53.55	210,881
13 Aug 21	53.56000 +0.40	53.57	53.08	53.30	305,344
12 Aug 21	53.16000 +0.55	53.20	52.44	52.46	284,968
11 Aug 21	52.61000 +0.11	52.77	52.20	52.60	260,999
10 Aug 21	52.50000 +0.14	52.68	52.03	52.60	415,024
09 Aug 21	52.36000 -0.26	52.62	52.14	52.47	554,291
06 Aug 21	52.62000 +0.45	53.46	51.96	52.50	640,137
05 Aug 21	52.17000 +0.57	52.20	51.55	51.68	367,356
04 Aug 21	51.60000 -0.26	52.05	51.55	51.83	363,665
03 Aug 21	51.86000 -0.02	52.34	51.54	52.07	350,411
02 Aug 21	51.88000 -0.03	52.19	51.83	52.03	139,174
30 Jul 21	51.91000 +0.01	52.04	51.61	51.73	349,073
29 Jul 21	51.90000 +0.12	52.23	51.78	51.85	188,182
28 Jul 21	51.78000 +0.19	51.91	51.38	51.52	363,175
27 Jul 21	51.59000 +0.61	51.64	50.82	50.98	418,077
26 Jul 21	50.98000 -0.37	51.40	50.77	51.40	433,496
23 Jul 21	51.35000 +0.42	51.38	50.91	51.09	188,107
22 Jul 21	50.93000 +0.18	51.03	50.78	50.93	294,765
21 Jul 21	50.75000 +0.33	50.83	50.35	50.43	320,549
20 Jul 21	50.42000 +1.12	50.57	49.26	49.48	362,791
19 Jul 21	49.30000 -0.87	49.79	49.02	49.67	411,247
16 Jul 21	50.17000 -0.31	50.68	50.10	50.67	274,403
15 Jul 21	50.48000 -0.23	50.86	50.26	50.54	352,537
14 Jul 21	50.71000 +0.11	51.05	50.33	50.81	275,824
13 Jul 21	50.60000 -0.39	51.11	50.40	50.99	360,730
12 Jul 21	50.99000 -0.53	51.66	50.91	51.59	252,353
09 Jul 21	51.52000 +0.49	51.57	50.87	51.03	195,362
08 Jul 21	51.03000 -0.76	51.27	50.76	51.15	346,497
07 Jul 21	51.79000 +0.56	51.92	51.26	51.26	319,867
06 Jul 21	51.23000 -0.72	52.04	50.82	51.86	308,070
02 Jul 21	51.95000 +0.51	52.04	51.39	51.72	272,109
01 Jul 21	51.44000 +0.64	51.49	50.51	50.75	332,588
30 Jun 21	50.80000 -0.97	51.59	50.34	51.40	626,147
29 Jun 21	51.77000 -0.01	51.82	51.43	51.66	359,828
28 Jun 21	51.78000 +0.70	51.84	51.16	51.35	528,661
25 Jun 21	51.08000 +0.41	51.14	50.56	51.09	408,116
24 Jun 21	50.67000 +0.27	50.89	50.43	50.81	477,821
23 Jun 21	50.40000 -0.10	50.66	50.30	50.65	977,811
22 Jun 21	50.50000 +0.49	50.57	49.78	50.01	577,029
21 Jun 21	50.01000 +0.29	50.28	49.49	49.72	279,391
18 Jun 21	49.72000 -0.55	50.19	49.22	50.16	935,155
17 Jun 21	50.27000 +0.54	50.58	49.39	49.49	506,781
16 Jun 21	49.73000 -0.43	50.69	49.64	50.41	340,281
15 Jun 21	50.16000 +0.24	50.32	49.80	49.80	368,159
14 Jun 21	49.92000 +0.19	49.94	49.47	49.54	233,333
11 Jun 21	49.73000 +0.14	49.77	49.41	49.62	167,663
10 Jun 21	49.59000 +0.41	49.78	48.99	49.19	368,901
09 Jun 21	49.18000 +0.45	49.52	48.68	48.98	398,225
08 Jun 21	48.73000 -0.09	49.28	48.44	48.81	468,112
07 Jun 21	48.82000 +0.23	48.91	48.32	48.55	415,750
04 Jun 21	48.59000 +0.95	48.80	47.67	47.94	564,542
03 Jun 21	47.64000 -0.10	47.92	47.11	47.23	780,955
02 Jun 21	47.74000 +0.21	47.95	47.26	47.56	600,707
01 Jun 21	47.53000 +0.55	47.92	47.10	47.12	667,538
28 May 21	46.98000 +0.19	47.70	46.72	47.08	619,663
27 May 21	46.79000 +0.26	47.06	46.37	46.48	604,726
26 May 21	46.53000 +0.37	46.75	46.11	46.24	748,779
25 May 21	46.16000 +0.25	46.33	45.83	46.26	484,288
24 May 21	45.91000 +0.14	46.67	45.76	46.11	269,757
21 May 21	45.77000 -0.52	46.60	45.62	46.60	384,902
20 May 21	46.29000 +0.56	46.42	45.92	45.92	376,586
19 May 21	45.73000 -0.37	45.76	45.13	45.26	426,553
18 May 21	46.10000 +0.22	46.53	45.72	45.86	473,325
17 May 21	45.88000 -0.30	46.01	45.60	45.96	525,305
14 May 21	46.18000 +0.92	46.23	45.39	45.69	346,833
13 May 21	45.26000 -0.34	46.06	45.19	45.84	673,582
12 May 21	45.60000 -0.48	46.15	45.44	45.76	574,041
11 May 21	46.08000 -0.87	46.67	45.89	46.26	852,524
10 May 21	46.95000 -0.99	49.78	46.91	48.89	953,872
07 May 21	47.94000 +1.42	47.99	46.44	46.84	781,673
06 May 21	46.52000 -0.14	46.88	45.94	46.77	727,472
05 May 21	46.66000 -0.67	47.52	46.66	47.50	492,267
04 May 21	47.33000 -0.12	47.39	46.95	47.31	548,223
03 May 21	47.45000 +0.35	47.82	47.11	47.36	546,460
30 Apr 21	47.10000 -0.68	47.53	46.78	47.35	637,464
29 Apr 21	47.78000 +0.07	48.18	47.45	48.00	731,158
28 Apr 21	47.71000 -0.38	48.12	47.48	48.12	1,033,457
27 Apr 21	48.09000 +0.38	48.21	47.29	47.95	576,984
26 Apr 21	47.71000 +0.06	47.87	47.27	47.82	992,201
23 Apr 21	47.65000 -1.15	49.12	47.61	49.00	525,301
22 Apr 21	48.80000 -0.05	49.11	48.31	48.97	702,000
21 Apr 21	48.85000 +0.20	49.00	48.53	48.99	410,836
20 Apr 21	48.65000 -0.64	49.38	48.46	49.24	479,905
19 Apr 21	49.29000 -0.54	49.88	49.06	49.66	317,064
16 Apr 21	49.83000 -0.09	50.13	49.48	49.92	247,557
15 Apr 21	49.92000 +0.44	50.00	49.53	49.79	241,684
14 Apr 21	49.48000 -0.02	50.21	49.35	49.35	450,097
13 Apr 21	49.50000 -0.06	49.91	49.40	49.59	350,177
12 Apr 21	49.56000 +0.20	49.73	49.10	49.14	299,223
09 Apr 21	49.36000 +0.07	49.39	48.91	49.00	274,113
08 Apr 21	49.29000 +0.46	49.73	49.11	49.26	500,869
07 Apr 21	48.83000 -0.13	49.29	48.77	49.09	325,052
06 Apr 21	48.96000 +0.11	49.21	48.27	48.85	221,666
05 Apr 21	48.85000 +0.55	48.90	48.50	48.54	273,469
01 Apr 21	48.30000 +0.59	48.40	47.92	47.94	267,839
31 Mar 21	47.71000 +0.32	48.16	47.50	47.86	344,253
30 Mar 21	47.39000 -0.33	47.70	47.02	47.55	317,343
29 Mar 21	47.72000 -0.28	48.10	47.33	48.03	340,268
26 Mar 21	48.00000 +0.34	48.00	47.29	47.91	571,865
25 Mar 21	47.66000 +0.03	47.77	47.14	47.57	345,476
24 Mar 21	47.63000 -0.88	48.96	47.60	48.80	425,072
23 Mar 21	48.51000 -0.78	49.61	48.34	49.20	638,522
22 Mar 21	49.29000 -0.05	49.78	49.18	49.41	431,953
19 Mar 21	49.34000 +0.98	49.59	48.12	48.60	638,542
18 Mar 21	48.36000 -0.51	49.05	48.18	48.45	451,546
17 Mar 21	48.87000 -0.62	49.35	48.29	49.32	706,262
16 Mar 21	49.49000 +0.75	49.52	48.71	48.93	798,246
15 Mar 21	48.74000 +1.13	48.78	47.44	47.69	675,522
12 Mar 21	47.61000 -0.29	47.79	47.15	47.66	520,448
11 Mar 21	47.90000 +1.33	48.23	47.10	47.10	679,191
10 Mar 21	46.57000 +0.10	47.17	46.44	46.97	638,008
09 Mar 21	46.47000 +1.44	46.87	45.60	45.60	641,798
08 Mar 21	45.03000 -0.30	45.85	45.03	45.13	316,512
05 Mar 21	45.33000 +0.82	45.58	44.03	44.74	549,014
04 Mar 21	44.51000 -0.86	45.70	44.22	45.44	877,873
03 Mar 21	45.37000 -0.64	46.00	45.02	46.00	581,692
02 Mar 21	46.01000 +0.23	46.25	45.22	45.90	397,110
01 Mar 21	45.78000 +1.21	45.83	45.19	45.24	366,776
26 Feb 21	44.57000 -0.54	45.30	44.54	45.30	536,627
25 Feb 21	45.11000 -0.55	45.96	45.01	45.66	565,396
24 Feb 21	45.66000 +0.56	45.77	44.53	45.00	559,536
23 Feb 21	45.10000 -0.50	45.42	44.44	45.42	799,411
22 Feb 21	45.60000 -1.04	46.28	45.50	46.28	524,968
19 Feb 21	46.64000 -0.19	46.93	46.09	46.84	446,247
18 Feb 21	46.83000 -0.08	47.22	46.14	46.94	416,785
17 Feb 21	46.91000 -0.33	47.13	46.43	47.13	402,340
16 Feb 21	47.24000 -0.70	48.07	47.08	47.93	792,872
12 Feb 21	47.94000 -0.32	48.04	47.02	48.04	657,684
11 Feb 21	48.26000 -0.69	49.16	48.16	49.03	704,057
10 Feb 21	48.95000 -0.24	49.51	48.66	49.40	1,137,257
09 Feb 21	49.19000 -0.07	49.65	49.01	49.26	852,293
08 Feb 21	49.26000 +0.52	49.99	48.94	49.02	637,675
05 Feb 21	48.74000 +1.16	49.83	48.12	48.48	1,064,876
04 Feb 21	47.58000 +0.52	47.67	46.53	47.35	691,310
03 Feb 21	47.06000 +0.33	47.16	46.20	46.77	351,841
02 Feb 21	46.73000 +0.85	46.80	46.03	46.15	471,076
01 Feb 21	45.88000 +1.09	46.00	45.03	45.11	284,440
29 Jan 21	44.79000 -1.55	46.41	44.62	46.41	490,292
28 Jan 21	46.34000 +0.15	46.50	45.67	46.14	851,244
27 Jan 21	46.19000 -0.52	46.65	45.68	46.30	2,010,105
26 Jan 21	46.71000 +0.13	46.88	46.16	46.73	302,261
25 Jan 21	46.58000 -0.25	47.00	46.00	46.83	296,908
22 Jan 21	46.83000 -0.17	47.04	46.61	46.86	182,439
21 Jan 21	47.00000 -0.52	47.65	46.86	47.53	636,205
20 Jan 21	47.52000 +0.86	47.56	46.91	46.91	356,367
19 Jan 21	46.66000 +0.46	46.78	46.21	46.28	396,971
15 Jan 21	46.20000 -0.20	46.58	45.78	46.41	430,667
14 Jan 21	46.40000 +1.19	46.91	45.09	45.21	580,955
13 Jan 21	45.21000 +0.69	45.44	44.30	44.52	826,793
12 Jan 21	44.52000 +0.26	44.56	43.68	44.16	431,381
11 Jan 21	44.26000 -0.58	44.75	44.06	44.57	289,312
08 Jan 21	44.84000 +0.11	45.26	44.61	44.80	528,559
07 Jan 21	44.73000 -0.16	45.18	44.48	45.12	617,500
06 Jan 21	44.89000 -0.81	45.54	44.81	45.34	844,121
05 Jan 21	45.70000 +0.26	45.81	45.35	45.36	662,310
04 Jan 21	45.44000 -0.02	45.85	44.92	45.64	807,383
31 Dec 20	45.46000 -0.03	45.72	45.33	45.48	347,979
30 Dec 20	45.49000 +0.00	45.83	45.42	45.48	417,489
29 Dec 20	45.49000 -0.19	46.08	45.15	45.94	367,197
28 Dec 20	45.68000 -0.05	46.10	45.54	45.98	212,553
24 Dec 20	45.73000 +0.60	45.76	45.20	45.39	141,084
23 Dec 20	45.13000 -0.29	45.56	44.94	45.40	426,334
22 Dec 20	45.42000 +0.54	45.60	44.67	45.12	380,771
21 Dec 20	44.88000 -0.31	45.02	43.71	44.75	356,949
18 Dec 20	45.19000 -0.57	45.82	44.89	45.81	926,121
17 Dec 20	45.76000 +0.39	45.97	45.36	45.61	298,740
16 Dec 20	45.37000 -0.32	45.97	45.20	45.69	398,819
15 Dec 20	45.69000 -0.29	46.31	45.62	46.29	223,155
14 Dec 20	45.98000 +0.38	46.50	45.77	45.86	484,111
11 Dec 20	45.60000 -0.29	45.70	45.17	45.58	259,940
10 Dec 20	45.89000 +0.01	45.97	45.17	45.72	299,378
09 Dec 20	45.88000 -0.14	46.20	45.59	46.10	641,621
08 Dec 20	46.02000 +0.00	46.10	45.63	45.93	372,156
07 Dec 20	46.02000 +0.22	46.14	45.71	45.71	403,065
04 Dec 20	45.80500 +0.65	45.88	45.28	45.31	388,026
03 Dec 20	45.15000 +0.37	45.38	44.54	44.67	321,719
02 Dec 20	44.78000 +0.39	44.80	44.08	44.23	342,935
01 Dec 20	44.39000 +0.22	44.79	44.19	44.34	329,709
30 Nov 20	44.17000 -0.43	44.75	44.14	44.59	897,481
27 Nov 20	44.60000 +0.72	44.72	44.12	44.29	251,544
25 Nov 20	43.88000 -0.04	44.33	43.73	44.11	460,836
24 Nov 20	43.92000 +0.42	44.02	43.17	43.83	517,462
23 Nov 20	43.50000 +0.45	43.55	42.76	43.02	596,283
20 Nov 20	43.05000 +0.39	43.22	42.45	42.54	813,219
19 Nov 20	42.66000 +0.36	42.67	41.96	42.21	415,851
18 Nov 20	42.30000 +0.12	42.57	42.06	42.29	499,326
17 Nov 20	42.18000 +0.05	42.36	41.69	41.73	474,235
16 Nov 20	42.13000 -0.14	42.62	41.85	42.50	486,572
13 Nov 20	42.27000 +0.89	42.29	41.40	41.40	405,197
12 Nov 20	41.38000 -0.57	41.93	41.08	41.82	447,632
11 Nov 20	41.95000 +1.05	42.27	41.07	41.07	589,626
10 Nov 20	40.90000 +0.26	41.35	40.14	40.36	692,985
09 Nov 20	40.64000 -0.80	42.58	40.27	42.33	1,576,462
06 Nov 20	41.44000 +2.24	43.00	40.41	42.75	1,704,634
05 Nov 20	39.20000 +0.54	40.00	38.95	39.68	789,250
04 Nov 20	38.66000 +1.05	39.26	38.08	38.30	620,991
03 Nov 20	37.61000 +1.21	37.81	36.95	36.96	1,435,884
02 Nov 20	36.40000 -0.33	37.43	36.18	37.10	1,364,828
30 Oct 20	36.73000 -0.96	37.61	36.53	37.48	956,147
29 Oct 20	37.69000 -0.35	38.28	37.60	37.97	823,399
28 Oct 20	38.04000 -1.58	39.10	37.98	38.77	2,154,860
27 Oct 20	39.62000 +0.00	40.17	39.42	39.81	1,134,881
26 Oct 20	39.62000 -1.11	40.44	38.94	40.40	900,209
23 Oct 20	40.73000 +0.05	40.86	40.54	40.72	1,242,600
22 Oct 20	40.68000 -0.34	41.27	40.41	41.14	638,686
21 Oct 20	41.02000 -0.27	41.46	40.79	41.32	654,045
20 Oct 20	41.29000 -0.45	41.99	41.14	41.99	397,806
19 Oct 20	41.74000 -0.10	42.34	41.61	42.22	463,457
16 Oct 20	41.84000 +0.27	42.13	41.54	41.67	519,951
15 Oct 20	41.57000 +0.03	41.64	40.70	40.96	391,709
14 Oct 20	41.54000 -0.57	42.32	41.40	42.16	351,476
13 Oct 20	42.11000 -0.65	42.84	42.10	42.84	270,841
12 Oct 20	42.76000 +0.45	42.91	42.36	42.50	206,953
09 Oct 20	42.31000 +0.49	42.40	42.00	42.10	214,332
08 Oct 20	41.82000 +0.04	42.07	41.57	41.99	249,099
07 Oct 20	41.78000 +0.29	42.04	41.56	41.66	229,674
06 Oct 20	41.49000 -0.87	42.36	41.34	42.36	354,890
05 Oct 20	42.36000 +0.38	42.51	42.11	42.24	233,446
02 Oct 20	41.98000 -0.74	42.46	41.62	42.13	301,558
01 Oct 20	42.72000 +0.48	42.91	42.43	42.63	236,537
30 Sep 20	42.24000 +0.04	42.66	42.09	42.36	547,873
29 Sep 20	42.20000 -0.20	42.73	42.14	42.46	404,598
28 Sep 20	42.40000 +0.49	42.76	42.25	42.42	357,433
25 Sep 20	41.91000 +0.61	41.99	41.10	41.19	344,473
24 Sep 20	41.30000 -0.05	41.43	40.59	41.23	576,088
23 Sep 20	41.34500 -0.88	42.52	41.18	42.34	628,927
22 Sep 20	42.22000 +0.68	42.31	41.33	41.84	528,478
21 Sep 20	41.54000 -0.39	41.61	40.76	41.41	694,689
18 Sep 20	41.93000 -0.14	42.44	41.53	42.12	797,198
17 Sep 20	42.07000 -0.07	42.11	41.46	41.72	440,326
16 Sep 20	42.14000 -0.57	43.03	42.10	42.83	379,287
15 Sep 20	42.71000 +0.26	42.93	42.58	42.68	382,141
14 Sep 20	42.45000 +0.25	42.93	42.27	42.66	343,002
11 Sep 20	42.20000 -0.20	42.90	41.80	42.73	388,674
10 Sep 20	42.40000 -0.85	43.63	42.29	43.56	639,978
09 Sep 20	43.25000 +0.82	43.50	42.68	42.95	660,842
08 Sep 20	42.43000 -1.14	43.18	42.33	42.65	532,257
04 Sep 20	43.57000 -1.03	44.62	42.83	44.49	662,017
03 Sep 20	44.60000 -2.39	46.48	44.26	46.48	1,094,603
02 Sep 20	46.99000 +1.02	47.07	45.83	46.14	689,700
01 Sep 20	45.97000 +0.59	45.99	45.33	45.49	600,709
31 Aug 20	45.38000 -0.80	46.28	45.21	46.28	541,207
28 Aug 20	46.18000 +0.33	46.26	45.81	46.16	483,253
27 Aug 20	45.85000 +0.58	45.88	44.99	45.49	748,259
26 Aug 20	45.27000 +0.93	45.27	44.24	44.69	354,441
25 Aug 20	44.34000 +0.10	44.59	44.15	44.26	290,265
24 Aug 20	44.24000 -0.16	44.84	43.87	44.66	469,520
21 Aug 20	44.40000 -0.25	44.70	44.13	44.70	358,295
20 Aug 20	44.65000 +0.75	44.70	43.77	43.81	578,152
19 Aug 20	43.90000 +0.15	44.26	43.75	43.81	527,774
18 Aug 20	43.75000 +0.16	43.87	43.46	43.64	575,739
17 Aug 20	43.59000 -0.02	44.09	43.39	43.75	567,744
14 Aug 20	43.61000 -0.24	43.92	43.49	43.71	382,985
13 Aug 20	43.85000 +0.30	44.28	43.47	43.55	628,363
12 Aug 20	43.55000 -0.32	44.38	43.46	43.96	928,754
11 Aug 20	43.87000 -0.84	44.73	43.60	44.67	1,009,296
10 Aug 20	44.71000 -1.10	45.44	44.09	45.24	567,038
07 Aug 20	45.81000 -0.44	47.52	45.37	47.52	922,407
06 Aug 20	46.25000 +0.30	46.41	45.76	46.12	812,421
05 Aug 20	45.95000 +0.66	45.97	45.43	45.47	769,023
04 Aug 20	45.29500 -0.05	45.97	45.07	45.15	592,864
03 Aug 20	45.34000 +0.31	45.67	45.20	45.20	282,914
31 Jul 20	45.03000 +0.15	45.03	44.20	45.00	550,960
30 Jul 20	44.88000 -0.07	45.03	43.83	44.50	368,493
29 Jul 20	44.95000 +0.77	45.22	44.37	44.56	575,265
28 Jul 20	44.18000 -0.64	44.71	44.17	44.62	218,616
27 Jul 20	44.82000 +0.31	44.88	44.16	44.59	423,132
24 Jul 20	44.51000 -0.53	44.90	44.32	44.75	350,817
23 Jul 20	45.04000 +0.05	45.59	44.91	45.00	607,216
22 Jul 20	44.99000 +0.27	45.07	44.61	44.74	812,140
21 Jul 20	44.72000 +0.38	45.40	44.40	45.40	923,719
20 Jul 20	44.34000 +1.25	44.36	43.01	43.36	667,791
17 Jul 20	43.09000 +0.53	43.15	42.55	42.69	431,652
16 Jul 20	42.56000 -0.41	42.75	42.11	42.72	318,029
15 Jul 20	42.97000 +0.69	43.27	42.33	42.50	367,257
14 Jul 20	42.28000 +0.26	42.33	41.39	41.76	392,387
13 Jul 20	42.02000 -0.75	43.00	41.90	43.00	390,586
10 Jul 20	42.77000 -0.36	43.25	42.50	43.25	375,899
09 Jul 20	43.13000 -0.14	43.58	42.60	43.49	577,263
08 Jul 20	43.27000 +0.43	43.29	42.66	42.90	363,543
07 Jul 20	42.84000 -0.61	43.60	42.79	43.28	375,771
06 Jul 20	43.45000 +0.48	43.82	43.22	43.32	521,857
02 Jul 20	42.97000 +0.31	43.19	42.76	43.11	370,543
01 Jul 20	42.66000 +0.18	42.86	42.24	42.59	353,928
30 Jun 20	42.48000 -0.02	42.72	42.20	42.32	669,993
29 Jun 20	42.50000 +0.00	43.00	42.14	42.71	604,597
26 Jun 20	42.50000 -0.74	43.27	42.48	43.24	569,499
25 Jun 20	43.24000 +0.85	43.38	41.89	42.52	770,911
24 Jun 20	42.39000 -0.75	43.16	42.09	42.99	372,713
23 Jun 20	43.14000 -0.51	44.04	43.08	43.86	448,845
22 Jun 20	43.65000 +0.93	43.78	42.43	42.59	425,817
19 Jun 20	42.72000 +0.06	43.11	42.08	43.00	1,786,250
18 Jun 20	42.66000 +0.12	42.82	42.37	42.55	389,501
17 Jun 20	42.54000 -0.17	43.11	42.43	42.86	319,709
16 Jun 20	42.71000 +0.87	43.37	42.25	42.73	381,594
15 Jun 20	41.84000 -0.04	42.15	40.92	41.23	448,143
12 Jun 20	41.88000 +0.69	42.41	41.14	41.97	337,103
11 Jun 20	41.19000 -2.50	42.93	41.19	42.85	466,414
10 Jun 20	43.69000 +0.49	44.05	43.28	43.55	326,338
09 Jun 20	43.20000 -0.28	43.42	42.90	43.01	630,096
08 Jun 20	43.48000 +0.34	43.64	43.01	43.31	654,360
05 Jun 20	43.14000 +0.56	43.65	42.59	42.97	491,687
04 Jun 20	42.58000 -0.99	43.53	42.37	43.45	413,240
03 Jun 20	43.57000 +0.64	43.70	42.86	43.11	557,378
02 Jun 20	42.93000 +0.84	43.01	42.13	42.30	840,765
01 Jun 20	42.09000 +0.55	42.24	41.42	41.59	441,535
29 May 20	41.54000 +0.65	41.64	40.85	41.00	566,882
28 May 20	40.89000 +0.18	41.18	40.36	40.64	523,792
27 May 20	40.71000 +0.12	41.05	39.83	40.95	416,118
26 May 20	40.59000 +0.93	41.50	40.40	41.46	653,259
22 May 20	39.66000 +0.55	39.69	38.86	39.16	344,852
21 May 20	39.11000 -0.42	39.54	38.77	39.41	210,444
20 May 20	39.53000 -0.20	40.22	39.30	40.19	349,675
19 May 20	39.73000 -0.31	40.55	39.72	40.04	618,766
18 May 20	40.04000 +1.81	40.33	38.66	38.68	706,642
15 May 20	38.23000 +0.24	38.28	37.52	37.77	490,233
14 May 20	37.99000 -0.12	38.00	37.13	37.63	492,293
13 May 20	38.11000 -0.86	39.30	37.92	39.11	669,338
12 May 20	38.97000 -0.83	40.00	38.97	40.00	431,992
11 May 20	39.80000 +0.24	40.00	39.16	39.24	398,793
08 May 20	39.56000 +0.47	39.84	39.23	39.58	322,620
07 May 20	39.09000 +0.42	39.50	39.01	39.13	406,258
06 May 20	38.67000 +0.01	39.17	38.61	38.98	476,468
05 May 20	38.66000 +0.50	39.14	38.04	38.45	668,458
04 May 20	38.16000 +0.32	38.41	37.39	37.39	842,124
01 May 20	37.84000 -0.11	39.53	37.00	39.53	1,404,835
30 Apr 20	37.95000 -0.03	38.47	37.54	38.42	518,388
29 Apr 20	37.98000 +1.50	38.31	37.07	37.07	785,492
28 Apr 20	36.48000 -0.59	37.96	36.29	37.76	811,759
27 Apr 20	37.07000 +0.15	37.51	36.63	37.51	826,606
24 Apr 20	36.92000 +0.02	37.33	36.56	37.33	480,223
23 Apr 20	36.90000 -0.08	37.51	36.80	37.27	531,701
22 Apr 20	36.98000 +0.70	37.25	36.66	37.25	499,045
21 Apr 20	36.28000 -2.30	38.12	36.28	38.04	724,499
20 Apr 20	38.58000 -0.55	38.94	37.86	38.36	653,079
17 Apr 20	39.13000 +1.24	39.20	38.39	38.71	776,997
16 Apr 20	37.89000 +1.12	38.03	36.64	36.88	741,742
15 Apr 20	36.77000 -0.72	37.14	36.51	36.81	371,345
14 Apr 20	37.49000 +1.50	37.67	36.41	37.08	603,106
13 Apr 20	35.99000 -0.84	36.74	35.65	36.66	659,693
09 Apr 20	36.83000 +0.40	37.04	35.99	36.91	739,028
08 Apr 20	36.43000 +0.61	36.60	35.28	35.87	728,631
07 Apr 20	35.82000 -0.82	37.85	35.66	37.00	859,099
06 Apr 20	36.64000 +2.64	36.84	35.07	35.31	656,209
03 Apr 20	34.00000 -0.51	34.51	33.82	34.41	574,223
02 Apr 20	34.51000 +0.45	34.62	33.59	33.86	491,021
01 Apr 20	34.06000 -0.86	34.74	33.69	33.97	721,585
31 Mar 20	34.92000 +0.62	35.46	33.76	33.77	728,546
30 Mar 20	34.30000 +1.44	34.33	32.64	33.23	486,084
27 Mar 20	32.86000 -2.67	34.69	32.65	34.69	934,622
26 Mar 20	35.53000 +2.99	35.66	32.87	33.08	738,018
25 Mar 20	32.54000 +0.47	34.47	31.95	32.27	889,945
24 Mar 20	32.07000 +2.85	32.09	30.23	30.71	1,106,636
23 Mar 20	29.22000 -1.41	31.16	29.12	30.63	1,151,214
20 Mar 20	30.63000 -1.53	33.56	30.52	32.56	2,015,531
19 Mar 20	32.16000 -0.12	32.70	30.90	31.98	727,338
18 Mar 20	32.28000 -1.37	33.20	29.87	31.53	883,754
17 Mar 20	33.65000 +1.19	34.30	31.25	32.79	1,011,025
16 Mar 20	32.46000 -4.36	34.73	31.88	32.51	821,018
13 Mar 20	36.82000 +3.29	36.86	33.81	35.00	1,073,762
12 Mar 20	33.53000 -4.13	35.73	33.44	35.52	992,662
11 Mar 20	37.66000 -1.82	38.89	37.06	38.62	865,860
10 Mar 20	39.48000 +1.83	39.55	37.53	38.72	763,972
09 Mar 20	37.65000 -3.90	39.96	37.34	39.32	723,159
06 Mar 20	41.55000 -1.31	42.09	40.84	41.71	815,197
05 Mar 20	42.86000 -0.61	43.35	42.47	42.60	767,677
04 Mar 20	43.47000 +1.46	43.50	42.38	42.67	441,909
03 Mar 20	42.01000 -0.71	43.45	41.90	42.88	688,666
02 Mar 20	42.72000 +0.80	42.73	41.39	42.27	626,094
28 Feb 20	41.92000 +0.09	41.92	40.18	41.07	669,491
27 Feb 20	41.83000 -1.86	43.00	41.83	42.72	623,568
26 Feb 20	43.69000 -0.02	44.51	43.56	43.70	551,388
25 Feb 20	43.71000 -1.24	45.50	43.63	45.29	467,225
24 Feb 20	44.95000 -1.44	45.79	44.49	44.92	526,714
21 Feb 20	46.39000 -0.90	47.27	46.28	47.23	300,632
20 Feb 20	47.29000 -0.19	47.45	46.56	47.45	312,220
19 Feb 20	47.48000 -0.04	47.81	47.33	47.81	272,968
18 Feb 20	47.52000 -0.28	47.85	47.37	47.47	740,603
14 Feb 20	47.80000 +0.62	47.84	47.27	47.38	444,739
13 Feb 20	47.18000 -0.30	47.54	47.12	47.37	271,323
12 Feb 20	47.48000 +0.56	47.53	46.76	47.05	406,023
11 Feb 20	46.92000 +0.14	47.12	46.63	46.99	577,317
10 Feb 20	46.78000 +0.28	46.78	46.13	46.52	612,164
07 Feb 20	46.50000 -0.76	47.18	46.39	47.18	350,513
06 Feb 20	47.26000 +0.86	47.27	46.29	46.67	516,996
05 Feb 20	46.40000 -0.26	47.02	46.11	47.02	418,374
04 Feb 20	46.66000 +1.08	46.92	45.88	45.88	474,907
03 Feb 20	45.58000 +0.59	46.72	44.87	44.99	722,196
31 Jan 20	44.99000 -1.41	47.26	44.55	46.80	1,152,701
30 Jan 20	46.40000 -0.20	46.59	45.88	46.41	341,272
29 Jan 20	46.60000 -0.47	47.38	46.57	47.25	326,062
28 Jan 20	47.07000 +0.58	47.18	46.40	46.62	434,338
27 Jan 20	46.49000 +0.09	46.57	45.46	45.80	448,295
24 Jan 20	46.40000 +0.01	46.82	46.07	46.76	271,558
23 Jan 20	46.39000 -0.35	46.89	46.24	46.89	406,783
22 Jan 20	46.74000 +0.09	47.07	46.59	47.02	406,319
21 Jan 20	46.65000 -0.29	47.04	46.49	46.91	366,137
17 Jan 20	46.94000 +0.13	47.05	46.73	46.83	307,647
16 Jan 20	46.81000 +0.36	46.87	46.45	46.79	353,213
15 Jan 20	46.45000 +0.82	46.59	45.69	45.79	362,291
14 Jan 20	45.63000 -0.34	45.92	45.42	45.92	228,158
13 Jan 20	45.97000 +0.17	46.13	45.67	45.77	331,605
10 Jan 20	45.80000 -0.19	46.31	45.73	46.19	442,929
09 Jan 20	45.99000 +1.00	46.07	45.26	45.30	624,707
08 Jan 20	44.99000 +0.32	45.30	44.63	44.70	587,072
07 Jan 20	44.67000 +0.17	44.74	44.32	44.39	566,481
06 Jan 20	44.50000 +0.30	44.52	43.84	43.85	412,525
03 Jan 20	44.20000 -0.22	44.28	43.83	43.91	258,936
02 Jan 20	44.42000 +0.35	44.42	43.97	44.10	362,220
31 Dec 19	44.07000 +0.25	44.13	43.67	43.67	256,739
30 Dec 19	43.82000 -0.24	44.07	43.49	44.07	207,148
27 Dec 19	44.06000 +0.00	44.22	43.76	44.14	321,886
26 Dec 19	44.06000 +0.37	44.06	43.61	43.88	204,403
24 Dec 19	43.69000 -0.35	44.22	43.61	44.22	115,599
23 Dec 19	44.04000 -0.55	44.60	43.95	44.60	325,260
20 Dec 19	44.59000 +0.95	44.67	43.48	43.88	1,209,927
19 Dec 19	43.64000 -0.21	43.83	43.56	43.83	250,439
18 Dec 19	43.85000 +0.16	44.19	43.64	43.69	359,246
17 Dec 19	43.69000 -0.11	43.80	43.40	43.75	359,226
16 Dec 19	43.80000 +0.69	43.93	43.36	43.36	365,883
13 Dec 19	43.11000 +0.06	43.37	42.89	42.92	355,224
12 Dec 19	43.05000 +0.21	43.11	42.68	42.89	433,355
11 Dec 19	42.84000 +0.34	42.88	42.46	42.46	379,979
10 Dec 19	42.50000 +0.04	42.67	42.27	42.40	356,756
09 Dec 19	42.46000 -0.20	42.79	42.38	42.65	362,585
06 Dec 19	42.66000 -0.12	42.96	42.64	42.96	311,349
05 Dec 19	42.78000 +0.03	42.99	42.49	42.86	294,103
04 Dec 19	42.75000 -0.05	43.19	42.57	43.16	324,807
03 Dec 19	42.80000 -0.44	43.09	42.53	42.91	298,481
02 Dec 19	43.24000 -0.34	43.68	42.88	43.68	299,225
29 Nov 19	43.58000 -0.33	43.97	43.54	43.95	153,786
27 Nov 19	43.91000 -0.49	44.27	43.85	44.20	211,719
26 Nov 19	44.40000 +0.60	44.47	43.83	43.92	520,044
25 Nov 19	43.80000 +0.77	43.88	43.02	43.02	464,685
22 Nov 19	43.03000 -0.12	43.29	42.87	43.29	334,678
21 Nov 19	43.15000 -0.06	43.25	42.90	43.12	354,391
20 Nov 19	43.21000 -0.35	43.68	42.83	43.58	372,105
19 Nov 19	43.56000 +0.05	43.79	43.49	43.60	297,918
18 Nov 19	43.51000 +0.05	43.55	43.20	43.20	310,576
15 Nov 19	43.46000 +0.07	43.54	43.35	43.39	276,209
14 Nov 19	43.39000 -0.14	43.61	43.31	43.40	373,162
13 Nov 19	43.53000 +0.88	43.56	42.54	42.65	604,417
12 Nov 19	42.65000 +0.11	43.27	42.37	43.27	880,569
11 Nov 19	42.54000 +0.98	43.12	41.04	41.59	1,172,101
08 Nov 19	41.56000 +0.39	41.58	41.03	41.08	486,556
07 Nov 19	41.17000 +0.22	41.50	41.00	41.00	425,082
06 Nov 19	40.95000 -0.03	41.06	40.83	40.88	449,873
05 Nov 19	40.98000 -0.21	41.43	40.91	41.20	759,674
04 Nov 19	41.19000 +0.06	41.42	41.05	41.20	564,866
01 Nov 19	41.13000 +0.87	41.61	39.69	39.88	546,543
31 Oct 19	40.26000 -0.10	40.50	40.10	40.50	418,164
30 Oct 19	40.36000 +0.16	40.42	39.85	40.28	388,200
29 Oct 19	40.20000 -0.13	40.48	40.15	40.36	271,229
28 Oct 19	40.33000 +0.30	40.48	39.97	40.18	231,629
25 Oct 19	40.03000 +0.15	40.21	39.72	40.01	331,404
24 Oct 19	39.88000 +0.38	40.10	39.63	39.83	499,459
23 Oct 19	39.50000 +0.22	39.69	39.25	39.25	539,636
22 Oct 19	39.28000 -0.64	40.12	39.20	39.96	1,365,161
21 Oct 19	39.92000 +0.58	40.34	39.70	39.88	1,305,055
18 Oct 19	39.34000 -1.51	42.65	39.30	40.93	2,331,344
17 Oct 19	40.85000 +0.06	41.15	40.73	40.94	513,501
16 Oct 19	40.79000 +0.08	40.90	40.30	40.46	384,473
15 Oct 19	40.71000 +0.07	40.98	40.54	40.83	384,384
14 Oct 19	40.64000 -0.13	40.81	40.42	40.68	103,787
11 Oct 19	40.77000 +0.48	41.13	40.57	40.57	372,149
10 Oct 19	40.29000 -0.20	40.52	39.93	40.20	516,859
09 Oct 19	40.49000 +0.61	40.55	40.16	40.16	296,043
08 Oct 19	39.88000 -0.36	40.30	39.72	40.03	435,763
07 Oct 19	40.24000 -0.20	40.53	40.00	40.12	393,590
04 Oct 19	40.44000 +0.44	40.57	40.18	40.18	220,861
03 Oct 19	40.00000 +0.39	40.08	39.21	39.60	310,562
02 Oct 19	39.61000 -0.77	40.25	39.20	40.10	580,779
01 Oct 19	40.38000 -0.43	41.24	40.37	41.00	315,628
30 Sep 19	40.81000 +0.27	41.09	40.27	40.57	294,197
27 Sep 19	40.54000 -0.34	41.14	40.29	41.11	261,499
26 Sep 19	40.88000 -0.05	41.11	40.50	41.06	314,830
25 Sep 19	40.93000 +0.30	41.04	40.16	40.69	403,391
24 Sep 19	40.63000 -0.42	41.26	40.55	41.26	347,889
23 Sep 19	41.05000 -0.34	41.21	40.75	41.16	397,180
20 Sep 19	41.39000 +0.20	41.77	41.10	41.25	665,549
19 Sep 19	41.19000 +0.33	41.44	40.87	40.96	594,939
18 Sep 19	40.86000 -0.13	41.02	40.38	40.99	869,029
17 Sep 19	40.99000 +0.11	41.15	40.77	40.89	507,001
16 Sep 19	40.88000 -0.05	41.00	40.60	40.85	469,985
13 Sep 19	40.93000 -0.32	41.43	40.75	41.23	569,542
12 Sep 19	41.25000 +0.07	41.50	41.05	41.32	597,665
11 Sep 19	41.18000 +0.22	41.18	40.69	41.07	415,895
10 Sep 19	40.96000 -0.41	41.37	40.39	41.37	450,545
09 Sep 19	41.37000 -0.14	41.60	40.97	41.60	607,062
06 Sep 19	41.51000 -0.02	41.92	41.47	41.55	841,200
05 Sep 19	41.53000 +1.20	41.95	40.69	40.69	1,111,033
04 Sep 19	40.33000 +0.79	40.46	39.81	39.81	1,129,668
03 Sep 19	39.54000 +0.45	39.64	38.61	38.70	1,130,891
30 Aug 19	39.09000 +0.24	39.26	38.78	39.00	282,012
29 Aug 19	38.85000 +0.34	38.95	38.50	38.68	373,994
28 Aug 19	38.51000 -0.10	38.58	38.21	38.58	282,284
27 Aug 19	38.61000 +0.12	38.82	38.27	38.63	413,382
26 Aug 19	38.49000 -0.08	38.94	38.24	38.94	363,602
23 Aug 19	38.57000 -0.51	39.29	38.49	38.99	433,690
22 Aug 19	39.08000 +0.13	39.16	38.60	38.92	352,773
21 Aug 19	38.95000 +0.36	39.16	38.77	39.05	367,536
20 Aug 19	38.59000 -0.10	38.72	38.36	38.70	386,486
19 Aug 19	38.69000 +0.23	39.01	38.49	38.88	384,992
16 Aug 19	38.46000 +0.57	38.51	38.05	38.08	391,113
15 Aug 19	37.89000 +0.34	37.96	37.53	37.56	480,216
14 Aug 19	37.55000 -0.81	38.08	37.18	37.74	670,121
13 Aug 19	38.36000 +0.02	38.50	38.05	38.28	488,483
12 Aug 19	38.34000 -0.09	38.50	38.13	38.19	528,356
09 Aug 19	38.43000 -0.12	38.58	38.14	38.46	358,895
08 Aug 19	38.55000 +0.58	38.68	37.96	38.16	679,012
07 Aug 19	37.97000 +0.13	38.07	37.46	37.59	642,314
06 Aug 19	37.84000 +0.31	38.25	37.49	37.95	711,864
05 Aug 19	37.53000 -1.23	38.68	37.15	38.02	789,135
02 Aug 19	38.76000 -3.64	41.19	38.66	41.03	1,491,751
01 Aug 19	42.40000 -0.23	43.27	42.38	42.83	733,379
31 Jul 19	42.63000 -0.57	43.34	42.16	43.25	642,907
30 Jul 19	43.20000 -0.50	43.59	43.13	43.39	420,895
29 Jul 19	43.70000 -0.36	44.38	43.45	44.21	597,288
26 Jul 19	44.06000 +0.15	44.49	43.92	44.03	801,859
25 Jul 19	43.91000 +0.20	43.99	43.49	43.71	759,189
24 Jul 19	43.71000 +0.49	43.76	42.97	43.24	800,651
23 Jul 19	43.22000 -0.16	43.56	42.99	43.50	501,325
22 Jul 19	43.38000 +0.65	43.54	42.70	42.74	855,450
19 Jul 19	42.73000 +0.05	42.99	42.70	42.78	600,483
18 Jul 19	42.68000 +0.16	42.77	42.35	42.50	440,186
17 Jul 19	42.52000 +0.08	42.87	42.48	42.56	270,422
16 Jul 19	42.44000 -0.31	42.82	42.38	42.76	543,589
15 Jul 19	42.75000 +0.25	42.78	42.29	42.46	421,035
12 Jul 19	42.50000 -0.45	43.12	42.36	43.04	496,812
11 Jul 19	42.95000 +0.39	43.14	42.70	42.99	595,059
10 Jul 19	42.56000 +0.11	43.09	42.40	42.56	934,323
09 Jul 19	42.45000 +0.62	42.88	41.63	41.79	658,147
08 Jul 19	41.83000 -0.17	41.94	41.52	41.79	429,282
05 Jul 19	42.00000 -0.33	42.34	41.63	42.33	420,534
03 Jul 19	42.33000 +0.45	42.41	41.98	41.99	192,869
02 Jul 19	41.88000 +0.52	41.96	41.36	41.38	431,794
01 Jul 19	41.36000 +0.16	41.60	41.20	41.52	470,681
28 Jun 19	41.20000 +0.01	41.44	41.06	41.32	777,135
27 Jun 19	41.19000 +0.16	41.57	41.04	41.18	629,711
26 Jun 19	41.03000 +0.14	41.22	40.67	41.15	633,650
25 Jun 19	40.89000 -0.78	41.75	40.86	41.64	677,878
24 Jun 19	41.67000 +0.53	41.95	41.21	41.35	1,039,468
21 Jun 19	41.14000 -0.43	41.51	41.03	41.28	4,986,087
20 Jun 19	41.57000 +0.23	42.34	41.42	41.92	1,655,156
19 Jun 19	41.34000 +0.11	41.39	40.83	41.39	912,200
18 Jun 19	41.23000 +0.39	41.30	40.87	41.14	879,206
17 Jun 19	40.84000 -0.42	41.44	40.64	41.36	1,287,713
14 Jun 19	41.26000 -0.10	41.31	41.00	41.12	473,464
13 Jun 19	41.36000 +0.09	41.50	41.18	41.48	446,880
12 Jun 19	41.27000 +0.28	41.35	40.88	41.05	347,591
11 Jun 19	40.99000 -0.29	41.57	40.63	41.57	350,575
10 Jun 19	41.28000 +0.17	41.57	41.20	41.42	382,184
07 Jun 19	41.11000 +0.36	41.35	40.92	40.92	490,605
06 Jun 19	40.75000 +0.64	40.81	40.23	40.31	659,030
05 Jun 19	40.11000 +0.52	40.21	39.50	39.89	359,314
04 Jun 19	39.59000 +0.59	39.60	38.88	39.30	536,947
03 Jun 19	39.00000 -0.72	39.87	38.81	39.80	662,396
31 May 19	39.72000 -0.04	39.93	39.38	39.54	414,574
30 May 19	39.76000 -0.14	39.90	39.50	39.88	297,467
29 May 19	39.90000 -0.67	40.58	39.84	40.40	584,017
28 May 19	40.57000 +0.10	40.95	40.53	40.62	403,768
24 May 19	40.47000 +0.12	40.89	40.45	40.59	322,780
23 May 19	40.35000 -0.68	40.79	40.11	40.74	549,334
22 May 19	41.03000 +0.09	41.13	40.77	40.80	602,853
21 May 19	40.94000 +0.51	41.04	40.70	40.79	426,615
20 May 19	40.43000 -0.37	40.72	40.31	40.65	427,172
17 May 19	40.80000 +0.50	40.98	39.97	40.13	733,049
16 May 19	40.30000 +0.37	40.41	39.82	39.93	1,365,408
15 May 19	39.93000 +0.21	40.15	39.66	39.66	659,309
14 May 19	39.72000 +0.13	39.88	39.49	39.61	568,575
13 May 19	39.59000 -0.76	40.09	39.51	39.80	546,833
10 May 19	40.35000 +0.13	40.49	39.61	40.21	495,091
09 May 19	40.22000 -0.02	40.39	39.69	39.79	590,898
08 May 19	40.24000 +0.92	40.46	39.24	39.40	655,407
07 May 19	39.32000 -0.88	40.10	39.20	40.10	485,362
06 May 19	40.20000 -0.09	40.26	39.52	39.53	429,596
03 May 19	40.29000 +0.54	40.32	39.75	39.75	787,143
02 May 19	39.75000 +1.31	40.34	38.59	39.50	861,358
01 May 19	38.44000 -0.01	38.67	38.27	38.57	647,843
30 Apr 19	38.45000 +0.18	38.64	38.14	38.39	737,996
29 Apr 19	38.27000 -0.15	38.43	38.02	38.42	548,464
26 Apr 19	38.42000 +0.07	38.43	37.93	38.33	260,862
25 Apr 19	38.35000 +0.21	38.38	38.00	38.15	268,855
24 Apr 19	38.14000 +0.02	38.43	38.08	38.31	274,028
23 Apr 19	38.12000 +0.18	38.15	37.84	37.99	520,877
22 Apr 19	37.94000 -0.14	38.27	37.85	38.03	313,739
18 Apr 19	38.08000 +0.03	38.12	37.50	38.06	367,573
17 Apr 19	38.05000 -0.66	38.96	37.91	38.96	478,144
16 Apr 19	38.71000 +0.10	39.29	38.63	38.78	579,475
15 Apr 19	38.61000 -0.21	38.97	38.53	38.77	398,075
12 Apr 19	38.82000 +0.20	38.85	38.63	38.80	349,257
11 Apr 19	38.62000 +0.16	38.73	38.21	38.64	198,598
10 Apr 19	38.46000 -0.11	38.78	38.44	38.61	271,737
09 Apr 19	38.57000 +0.29	38.61	38.08	38.14	330,019
08 Apr 19	38.28000 -0.19	38.69	37.97	38.50	494,588
05 Apr 19	38.47000 +0.40	38.50	38.05	38.32	548,340
04 Apr 19	38.07000 -0.60	38.65	37.92	38.60	527,369
03 Apr 19	38.67000 +0.21	38.85	38.40	38.49	356,204
02 Apr 19	38.46000 -0.09	38.57	38.14	38.54	305,751
01 Apr 19	38.55000 +0.12	38.83	38.20	38.56	673,254
29 Mar 19	38.43000 -0.05	38.85	38.07	38.70	350,570
28 Mar 19	38.48000 +0.58	38.51	37.77	37.99	585,750
27 Mar 19	37.90000 +0.16	38.07	37.50	37.74	409,393
26 Mar 19	37.74000 +0.23	37.99	37.66	37.73	337,642
25 Mar 19	37.51000 +0.07	37.54	37.17	37.42	391,238
22 Mar 19	37.44000 -0.71	38.01	37.32	38.01	275,497
21 Mar 19	38.15000 +0.30	38.26	37.69	37.74	322,789
20 Mar 19	37.85000 -0.53	38.38	37.73	38.35	387,785
19 Mar 19	38.38000 +0.23	38.77	38.23	38.37	380,262
18 Mar 19	38.15000 +0.05	38.59	37.74	38.59	978,907
15 Mar 19	38.10000 +0.21	38.17	37.78	37.89	725,648
14 Mar 19	37.89000 -0.11	38.14	37.70	38.01	349,205
13 Mar 19	38.00000 -0.02	38.33	37.98	38.20	255,441
12 Mar 19	38.02000 +0.28	38.11	37.49	37.50	342,773
11 Mar 19	37.74000 +0.17	37.87	37.53	37.64	368,845
08 Mar 19	37.57000 -0.03	37.76	37.01	37.47	243,974
07 Mar 19	37.60000 -0.27	38.02	37.37	37.95	350,365
06 Mar 19	37.87000 +0.05	38.16	37.70	37.70	438,219
05 Mar 19	37.82000 -0.04	38.10	37.77	37.87	411,526
04 Mar 19	37.86000 -0.21	38.30	37.62	37.98	338,868
01 Mar 19	38.07000 +0.15	38.28	37.91	37.94	426,932
28 Feb 19	37.92000 -0.45	38.41	37.90	38.18	392,167
27 Feb 19	38.37000 +0.17	38.42	37.97	38.33	285,085
26 Feb 19	38.20000 +0.12	38.35	38.00	38.00	343,055
25 Feb 19	38.08000 +0.19	38.34	38.00	38.00	330,720
22 Feb 19	37.89000 +0.48	37.98	37.45	37.45	291,868
21 Feb 19	37.41000 -0.27	37.85	37.38	37.68	350,539
20 Feb 19	37.68000 +0.14	37.98	37.53	37.53	600,724
19 Feb 19	37.54000 -0.02	37.65	37.27	37.46	369,400
15 Feb 19	37.56000 +0.15	37.60	37.08	37.45	688,666
14 Feb 19	37.41000 +0.35	37.56	36.83	37.00	754,863
13 Feb 19	37.06000 +0.20	37.31	36.93	37.02	587,033
12 Feb 19	36.86000 +0.16	37.21	36.68	36.91	335,379
11 Feb 19	36.70000 -0.33	37.24	36.61	37.01	444,286
08 Feb 19	37.03000 +0.09	37.12	36.77	36.82	350,058
07 Feb 19	36.94000 -0.54	37.29	36.68	37.16	424,155
06 Feb 19	37.48000 -0.21	37.69	37.32	37.69	482,065
05 Feb 19	37.69000 +0.09	37.94	37.49	37.70	675,976
04 Feb 19	37.60000 +0.36	37.64	36.77	37.05	1,083,862
01 Feb 19	37.24000 +1.60	38.23	36.80	37.49	1,436,836
31 Jan 19	35.64000 +0.37	35.91	35.25	35.48	687,807
30 Jan 19	35.27000 +0.18	35.35	34.79	35.33	894,425
29 Jan 19	35.09000 -0.41	35.74	34.99	35.42	473,558
28 Jan 19	35.50000 -0.31	35.65	35.24	35.55	562,565
25 Jan 19	35.81000 +0.58	36.16	35.48	35.48	756,360
24 Jan 19	35.23000 +0.26	35.56	35.00	35.05	481,749
23 Jan 19	34.97000 +0.19	35.23	34.21	35.12	335,583
22 Jan 19	34.78000 -0.51	34.97	34.40	34.65	363,181
18 Jan 19	35.29000 +0.48	35.35	34.91	34.91	359,587
17 Jan 19	34.81000 +0.31	34.88	34.35	34.42	236,691
16 Jan 19	34.50000 +0.09	34.76	34.41	34.46	272,638
15 Jan 19	34.41000 +0.14	34.51	34.21	34.28	328,380
14 Jan 19	34.27000 -0.22	34.37	33.87	34.19	216,877
11 Jan 19	34.49000 +0.02	34.53	34.08	34.33	326,982
10 Jan 19	34.47000 +0.29	34.59	33.75	34.03	385,878
09 Jan 19	34.18000 +0.47	34.30	33.63	33.78	490,233
08 Jan 19	33.71000 +0.95	33.81	32.80	33.05	567,192
07 Jan 19	32.76000 +0.55	32.86	32.04	32.22	464,218
04 Jan 19	32.21000 +0.76	32.32	31.79	31.91	335,399
03 Jan 19	31.45000 -0.98	32.36	31.43	32.18	311,478
02 Jan 19	32.43000 -0.17	32.53	31.98	32.10	449,014
31 Dec 18	32.60000 +0.16	32.78	32.27	32.74	474,881
28 Dec 18	32.44000 -0.22	32.84	32.30	32.76	371,111
27 Dec 18	32.66000 +0.05	32.67	31.90	32.20	499,049
26 Dec 18	32.61000 +1.17	32.61	31.50	31.65	426,993
24 Dec 18	31.44000 +0.00	31.76	30.99	31.41	407,900
21 Dec 18	31.44000 -1.20	32.98	31.33	32.71	886,094
20 Dec 18	32.64000 -0.33	33.43	32.09	32.86	504,261
19 Dec 18	32.97000 -0.34	33.64	32.75	33.19	435,302
18 Dec 18	33.31000 +1.30	33.50	32.20	32.20	752,215
17 Dec 18	32.01000 -0.73	32.79	31.89	32.64	373,320
14 Dec 18	32.74000 -1.14	33.48	32.62	33.48	678,784
13 Dec 18	33.88000 -0.16	34.34	33.62	34.16	213,295
12 Dec 18	34.04000 +0.55	34.65	33.67	33.82	783,381
11 Dec 18	33.49000 +0.14	34.19	33.37	33.63	317,466
10 Dec 18	33.35000 +0.29	33.52	32.85	33.05	294,608
07 Dec 18	33.06000 -0.37	33.49	32.82	33.43	379,346
06 Dec 18	33.43000 -0.80	33.68	33.02	33.68	1,004,945
04 Dec 18	34.23000 -0.35	34.81	33.98	34.49	500,287
03 Dec 18	34.58000 +0.27	34.93	34.15	34.93	424,488
30 Nov 18	34.31000 +0.31	34.36	33.72	34.02	296,021
29 Nov 18	34.00000 -0.59	34.58	33.96	34.39	341,330
28 Nov 18	34.59000 +0.50	34.76	34.19	34.20	379,215
27 Nov 18	34.09000 -0.03	34.37	33.86	33.86	369,568
26 Nov 18	34.12000 +0.62	34.15	33.63	33.72	474,510
23 Nov 18	33.50000 +0.06	33.74	32.62	33.13	171,363
21 Nov 18	33.44000 +0.88	33.79	32.72	32.85	585,557
20 Nov 18	32.56000 +0.04	32.80	32.00	32.00	866,888
19 Nov 18	32.52000 -0.68	33.23	32.29	33.23	392,145
16 Nov 18	33.20000 +0.31	33.27	32.67	32.83	501,276
15 Nov 18	32.89000 +0.16	33.09	32.56	32.70	702,185
14 Nov 18	32.73000 -0.22	33.47	32.57	33.25	377,227
13 Nov 18	32.95000 +0.51	33.27	32.52	32.64	462,219
12 Nov 18	32.44000 -0.61	32.93	32.33	32.93	371,069
09 Nov 18	33.05000 -0.30	33.27	32.77	33.27	261,466
08 Nov 18	33.35000 -0.36	33.87	33.25	33.71	537,546
07 Nov 18	33.71000 +0.61	33.88	33.37	33.37	360,510
06 Nov 18	33.10000 +0.14	33.34	32.72	32.88	359,020
05 Nov 18	32.96000 -0.20	33.32	32.86	33.18	418,242
02 Nov 18	33.16000 -0.81	34.11	32.93	33.83	580,271
01 Nov 18	33.97000 +0.17	34.21	31.98	31.99	1,058,553
31 Oct 18	33.80000 +0.53	34.27	33.42	33.67	431,972
30 Oct 18	33.27000 +0.54	33.28	32.12	32.72	478,748
29 Oct 18	32.73000 -0.38	33.78	32.33	33.67	542,002
26 Oct 18	33.11000 -0.60	33.45	32.66	33.14	404,849
25 Oct 18	33.71000 +0.15	34.12	33.58	33.75	415,354
24 Oct 18	33.56000 -0.82	34.61	33.56	34.48	369,307
23 Oct 18	34.38000 +0.03	34.54	33.36	33.80	415,179
22 Oct 18	34.35000 +0.36	34.51	33.94	34.16	525,617
19 Oct 18	33.99000 -0.34	34.56	33.89	34.52	243,076
18 Oct 18	34.33000 -0.54	34.83	34.33	34.83	406,445
17 Oct 18	34.87000 -0.14	35.10	34.58	35.10	353,970
16 Oct 18	35.01000 +0.89	35.08	34.32	34.49	414,768
15 Oct 18	34.12000 -0.66	34.83	34.09	34.68	383,010
12 Oct 18	34.78000 +0.81	34.87	33.89	34.69	675,260
11 Oct 18	33.97000 -0.20	34.60	33.91	34.01	647,634
10 Oct 18	34.17000 -1.42	35.67	34.16	35.58	846,325
09 Oct 18	35.59000 -0.31	36.02	35.55	35.73	321,570
08 Oct 18	35.90000 -0.32	37.23	35.60	36.21	341,595
05 Oct 18	36.22000 -0.36	36.81	36.01	36.63	316,517
04 Oct 18	36.58000 -0.55	37.12	36.14	37.12	626,099
03 Oct 18	37.13000 -0.08	37.36	36.98	37.28	311,051
02 Oct 18	37.21000 -0.56	37.77	37.12	37.77	269,070
01 Oct 18	37.77000 -0.27	38.58	37.70	38.23	394,890
28 Sep 18	38.04000 -0.45	38.54	37.87	38.41	457,515
27 Sep 18	38.49000 +0.58	38.55	37.96	38.05	474,574
26 Sep 18	37.91000 -0.07	38.36	37.83	38.04	273,224
25 Sep 18	37.98000 -0.01	38.23	37.94	38.20	251,055
24 Sep 18	37.99000 -0.18	38.10	37.77	38.02	255,880
21 Sep 18	38.17000 -0.34	38.69	38.14	38.54	379,232
20 Sep 18	38.51000 +0.33	38.55	38.26	38.31	223,430
19 Sep 18	38.18000 -0.03	38.42	37.71	38.18	376,808
18 Sep 18	38.21000 +0.05	38.52	38.12	38.13	385,368
17 Sep 18	38.16000 -0.46	38.85	38.12	38.62	265,243
14 Sep 18	38.62000 +0.31	38.83	38.00	38.33	312,587
13 Sep 18	38.31000 -0.01	38.61	38.17	38.34	516,937
12 Sep 18	38.32000 -0.11	38.54	37.95	38.40	391,379
11 Sep 18	38.43000 -0.01	38.54	38.23	38.39	340,639
10 Sep 18	38.44000 +0.07	38.55	38.33	38.44	593,359
07 Sep 18	38.37000 -0.12	38.57	38.06	38.16	343,385
06 Sep 18	38.49000 -0.41	39.06	38.29	38.85	408,586
05 Sep 18	38.90000 -0.46	39.37	38.32	39.07	592,807
04 Sep 18	39.36000 +0.11	39.45	38.59	39.21	305,073
31 Aug 18	39.25000 -0.48	39.63	39.12	39.55	399,025
30 Aug 18	39.73000 +0.40	39.75	39.00	39.19	648,606
29 Aug 18	39.33000 +0.35	39.57	38.96	38.96	469,656
28 Aug 18	38.98000 +0.05	39.26	38.82	39.11	498,506
27 Aug 18	38.93000 -0.01	39.18	38.87	39.11	554,777
24 Aug 18	38.94000 +0.11	39.13	38.66	39.00	623,387
23 Aug 18	38.83000 +0.39	38.98	38.24	38.51	514,659
22 Aug 18	38.44000 -0.08	38.58	38.34	38.44	426,365
21 Aug 18	38.52000 -0.19	38.86	38.42	38.86	315,712
20 Aug 18	38.71000 -0.12	38.95	38.57	38.92	368,240
17 Aug 18	38.83000 +0.05	38.93	38.32	38.72	357,354
16 Aug 18	38.78000 +0.11	39.03	38.71	38.80	396,354
15 Aug 18	38.67000 -0.67	39.17	38.58	39.15	778,431
14 Aug 18	39.34000 +0.34	39.39	38.93	39.15	711,536
13 Aug 18	39.00000 +0.02	39.37	38.77	39.00	306,453
10 Aug 18	38.98000 -0.34	39.21	38.82	39.11	389,889
09 Aug 18	39.32000 +0.04	39.69	39.20	39.30	594,877
08 Aug 18	39.28000 +0.62	39.30	38.58	38.65	728,365
07 Aug 18	38.66000 -0.27	39.20	38.33	38.92	690,212
06 Aug 18	38.93000 -0.34	39.55	38.29	39.24	902,847
03 Aug 18	39.27000 +1.51	40.02	38.99	39.50	1,578,070
02 Aug 18	37.76000 +0.39	37.86	37.07	37.27	623,801
01 Aug 18	37.37000 +0.17	37.68	37.03	37.21	723,990
31 Jul 18	37.20000 +0.24	37.39	36.97	37.00	524,138
30 Jul 18	36.96000 -0.87	37.99	36.89	37.93	446,872
27 Jul 18	37.83000 -0.59	38.58	37.55	38.45	780,540
26 Jul 18	38.42000 +0.45	38.58	37.81	37.83	544,571
25 Jul 18	37.97000 +0.42	37.99	37.59	37.72	330,189
24 Jul 18	37.55000 -0.14	38.08	37.35	37.97	327,733
23 Jul 18	37.69000 -0.22	37.86	37.43	37.86	389,447
20 Jul 18	37.91000 +0.23	38.14	37.71	37.71	442,867
19 Jul 18	37.68000 -0.04	37.82	37.35	37.63	298,351
18 Jul 18	37.72000 +0.29	37.83	37.28	37.50	301,436
17 Jul 18	37.43000 -0.64	37.75	37.03	37.75	695,258
16 Jul 18	38.07000 +0.15	38.23	37.75	37.83	315,775
13 Jul 18	37.92000 +0.16	38.14	37.67	37.73	376,380
12 Jul 18	37.76000 +0.91	37.85	37.07	37.07	511,651
11 Jul 18	36.85000 -0.31	37.17	36.65	36.98	587,211
10 Jul 18	37.16000 +0.20	37.30	36.87	36.93	405,743
09 Jul 18	36.96000 +0.52	36.99	36.42	36.58	285,009
06 Jul 18	36.44000 +0.39	36.48	35.98	36.12	378,805
05 Jul 18	36.05000 +0.46	36.09	35.50	35.61	245,785
03 Jul 18	35.59000 +0.08	36.19	35.23	36.10	165,251
02 Jul 18	35.51000 +0.32	35.51	34.93	34.99	405,651
29 Jun 18	35.19000 +0.23	35.32	35.01	35.09	493,365
28 Jun 18	34.96000 +0.40	35.01	34.50	34.51	372,642
27 Jun 18	34.56000 -0.36	35.42	34.53	35.15	384,309
26 Jun 18	34.92000 +0.11	35.14	34.53	34.90	432,057
25 Jun 18	34.81000 -0.97	35.52	34.67	35.52	609,739
22 Jun 18	35.78000 +0.06	35.96	35.30	35.72	395,211
21 Jun 18	35.72000 -0.24	36.09	35.60	36.09	485,680
20 Jun 18	35.96000 +0.49	36.17	35.41	35.66	468,420
19 Jun 18	35.47000 -0.19	35.69	35.29	35.48	517,142
18 Jun 18	35.66000 -0.26	35.90	35.36	35.72	516,889
15 Jun 18	35.92000 -0.05	36.01	35.37	35.96	681,540
14 Jun 18	35.97000 -0.35	36.58	35.93	36.35	473,771
13 Jun 18	36.32000 +0.19	36.58	36.10	36.25	471,373
12 Jun 18	36.13000 +0.30	36.18	35.82	35.82	247,540
11 Jun 18	35.83000 +0.16	36.04	35.72	35.80	330,282
08 Jun 18	35.67000 +0.26	35.75	35.29	35.40	146,657
07 Jun 18	35.41000 -0.25	35.75	35.25	35.60	210,556
06 Jun 18	35.66000 +0.14	35.78	35.48	35.71	275,759
05 Jun 18	35.52000 +0.20	35.64	35.00	35.45	583,861
04 Jun 18	35.32000 +0.01	35.52	35.12	35.40	235,169
01 Jun 18	35.31000 +0.44	35.51	34.88	35.05	390,643
31 May 18	34.87000 +0.07	34.93	34.50	34.88	432,037
30 May 18	34.80000 +0.57	35.02	34.26	34.50	433,841
29 May 18	34.23000 -0.50	34.38	33.88	34.38	308,003
25 May 18	34.73000 +0.08	35.19	34.61	34.61	317,081
24 May 18	34.65000 +0.22	34.70	34.38	34.45	373,773
23 May 18	34.43000 +0.24	34.46	33.90	33.90	357,999
22 May 18	34.19000 +0.10	34.60	34.11	34.14	377,131
21 May 18	34.09000 +0.09	34.23	34.00	34.17	178,165
18 May 18	34.00000 +0.01	34.10	33.90	33.92	404,461
17 May 18	33.99000 -0.14	34.20	33.95	34.11	597,991
16 May 18	34.13000 +0.08	34.42	33.81	34.42	608,596
15 May 18	34.05000 -0.59	34.48	34.00	34.48	362,004
14 May 18	34.64000 -0.20	35.14	34.54	34.86	631,476
11 May 18	34.84000 +0.13	35.52	34.80	34.89	951,207
10 May 18	34.71000 -1.88	34.92	33.26	34.20	3,165,992
09 May 18	36.59000 +0.22	36.77	36.15	36.46	663,123
08 May 18	36.37000 -0.20	36.58	36.30	36.56	504,097
07 May 18	36.57000 +0.39	36.73	36.18	36.36	263,212
04 May 18	36.18000 +0.25	36.27	35.65	35.78	232,501
03 May 18	35.93000 -0.18	36.16	35.46	36.10	297,185
02 May 18	36.11000 +0.28	36.37	35.86	35.96	376,664
01 May 18	35.83000 +0.50	35.84	35.24	35.24	208,612
30 Apr 18	35.33000 -0.20	36.06	35.31	35.69	301,799
27 Apr 18	35.53000 +0.01	35.99	35.45	35.80	311,801
26 Apr 18	35.52000 +0.48	35.81	35.08	35.08	357,815
25 Apr 18	35.04000 +0.11	35.08	34.59	34.82	256,541
24 Apr 18	34.93000 -0.26	35.54	34.81	35.44	281,646
23 Apr 18	35.19000 -0.11	35.57	35.00	35.27	376,501
20 Apr 18	35.30000 -0.12	35.42	35.07	35.42	438,800
19 Apr 18	35.42000 -0.37	36.08	35.24	35.72	321,952
18 Apr 18	35.79000 -0.07	35.99	35.61	35.90	406,682
17 Apr 18	35.86000 +1.31	36.46	34.74	34.76	1,696,248
16 Apr 18	34.55000 +0.37	34.60	34.21	34.27	302,056
13 Apr 18	34.18000 -0.27	34.67	33.95	34.67	258,232
12 Apr 18	34.45000 +0.26	34.61	34.23	34.47	185,243
11 Apr 18	34.19000 -0.45	34.55	34.15	34.55	393,452
10 Apr 18	34.64000 +0.10	35.09	34.31	34.90	397,132
09 Apr 18	34.54000 +0.38	34.94	34.22	34.22	394,631
06 Apr 18	34.16000 -0.20	34.58	33.88	34.08	340,000
05 Apr 18	34.36000 -0.09	35.04	34.14	34.72	400,078
04 Apr 18	34.45000 +0.11	34.55	33.59	33.91	280,299
03 Apr 18	34.34000 +0.38	34.39	33.93	33.96	423,983
02 Apr 18	33.96000 -0.84	34.66	33.77	34.66	558,399
29 Mar 18	34.80000 +0.76	34.89	33.98	34.22	567,363
28 Mar 18	34.04000 -0.02	34.34	33.78	34.06	588,275
27 Mar 18	34.06000 -0.58	34.79	33.90	34.79	613,139
26 Mar 18	34.64000 +0.40	34.70	34.15	34.33	429,467
23 Mar 18	34.24000 -0.47	34.80	34.21	34.80	577,210
22 Mar 18	34.71000 -1.02	35.53	34.57	35.48	631,914
21 Mar 18	35.73000 +0.29	36.14	35.54	35.54	444,369
20 Mar 18	35.44000 -0.18	35.86	35.26	35.63	290,841
19 Mar 18	35.62000 -0.69	36.32	35.40	36.22	458,505
16 Mar 18	36.31000 +0.07	36.84	36.15	36.39	419,864
15 Mar 18	36.24000 -0.22	36.47	36.00	36.46	329,806
14 Mar 18	36.46000 +0.22	36.58	36.14	36.46	379,149
13 Mar 18	36.24000 -0.15	36.76	36.19	36.50	597,060
12 Mar 18	36.39000 +0.17	36.46	36.05	36.28	492,559
09 Mar 18	36.22000 +0.14	36.36	35.97	36.36	566,076
08 Mar 18	36.08000 +0.59	36.11	35.48	35.50	593,786
07 Mar 18	35.49000 +0.34	35.82	34.98	34.99	516,660
06 Mar 18	35.15000 +0.17	35.39	34.92	35.12	490,137
05 Mar 18	34.98000 +0.14	35.09	34.41	34.55	783,950
02 Mar 18	34.84000 +0.16	35.11	34.24	34.51	541,860
01 Mar 18	34.68000 -0.40	35.10	34.43	34.93	374,357
28 Feb 18	35.08000 -0.42	35.80	35.04	35.48	487,644
27 Feb 18	35.50000 -0.22	35.88	35.35	35.76	592,587
26 Feb 18	35.72000 +0.31	35.79	35.40	35.57	511,377
23 Feb 18	35.41000 +0.86	35.43	34.49	34.73	605,355
22 Feb 18	34.55000 -0.14	34.89	34.44	34.81	506,909
21 Feb 18	34.69000 -0.28	35.31	34.68	35.10	421,513
20 Feb 18	34.97000 -0.14	35.23	34.42	35.01	668,393
16 Feb 18	35.11000 -0.24	35.37	34.90	35.18	483,978
15 Feb 18	35.35000 -0.13	35.65	34.94	35.65	440,647
14 Feb 18	35.48000 +0.78	35.68	34.41	34.63	692,313
13 Feb 18	34.70000 +0.00	34.76	34.30	34.71	619,312
12 Feb 18	34.70000 +0.27	34.93	34.44	34.68	700,577
09 Feb 18	34.43000 +0.12	34.61	33.48	34.51	727,709
08 Feb 18	34.31000 -0.71	35.17	34.31	35.17	1,150,514
07 Feb 18	35.02000 -0.53	35.64	34.88	35.47	908,471
06 Feb 18	35.55000 -0.32	35.87	34.79	35.43	1,479,470
05 Feb 18	35.87000 -0.63	36.99	35.80	36.34	1,671,036
02 Feb 18	36.50000 -2.10	38.09	36.48	38.06	1,994,166
01 Feb 18	38.60000 +4.35	40.31	37.05	37.50	4,135,350
31 Jan 18	34.25000 +0.14	34.47	33.95	34.09	699,799
30 Jan 18	34.11000 -0.06	34.26	33.91	33.96	571,617
29 Jan 18	34.17000 -0.04	34.36	33.92	34.20	589,075
26 Jan 18	34.21000 +0.33	34.21	33.80	33.98	287,571
25 Jan 18	33.88000 -0.47	34.49	33.84	34.40	383,459
24 Jan 18	34.35000 +0.27	34.68	34.06	34.21	499,278
23 Jan 18	34.08000 +0.32	34.13	33.53	33.81	314,779
22 Jan 18	33.76000 +0.10	33.77	33.45	33.58	535,482
19 Jan 18	33.66000 -0.04	33.79	33.56	33.75	316,719
18 Jan 18	33.70000 +0.00	33.93	33.57	33.68	337,197
17 Jan 18	33.70000 +0.10	33.78	33.46	33.62	461,305
16 Jan 18	33.60000 -0.21	33.85	33.41	33.81	674,170
12 Jan 18	33.81000 +0.02	34.25	33.73	33.80	410,138
11 Jan 18	33.79000 +0.29	33.86	33.19	33.56	595,516
10 Jan 18	33.50000 -0.33	33.77	33.29	33.77	633,541
09 Jan 18	33.83000 -0.14	34.13	33.70	34.03	339,297
08 Jan 18	33.97000 -0.34	34.29	33.91	34.25	543,139
05 Jan 18	34.31000 -0.04	34.51	34.11	34.50	553,512
04 Jan 18	34.35000 -0.03	34.60	34.18	34.52	490,475
03 Jan 18	34.38000 -0.43	34.96	34.30	34.89	628,944
02 Jan 18	34.81000 -0.86	35.67	34.16	35.67	1,530,016
29 Dec 17	35.67000 +0.15	35.80	35.32	35.53	2,157,271
28 Dec 17	35.52000 +2.51	35.80	34.22	34.45	2,909,436
27 Dec 17	33.01000 -0.02	33.16	32.92	33.01	342,976
26 Dec 17	33.03000 +0.27	33.09	32.70	32.75	186,095
22 Dec 17	32.76000 +0.05	32.93	32.57	32.73	314,503
21 Dec 17	32.71000 -0.02	33.00	32.66	33.00	438,503
20 Dec 17	32.73000 +0.02	32.89	32.33	32.74	378,198
19 Dec 17	32.71000 +0.02	32.92	32.45	32.71	311,507
18 Dec 17	32.69000 -0.10	32.96	32.55	32.84	440,946
15 Dec 17	32.79000 -0.10	33.02	32.70	32.99	717,099
14 Dec 17	32.89000 +0.18	32.96	32.70	32.76	355,807
13 Dec 17	32.71000 +0.11	32.84	32.48	32.70	273,953
12 Dec 17	32.60000 -0.30	32.89	32.57	32.89	286,924
11 Dec 17	32.90000 +0.37	33.05	32.46	32.61	356,968
08 Dec 17	32.53000 +0.19	32.77	32.38	32.39	395,513
07 Dec 17	32.34000 +0.16	32.50	32.05	32.14	433,278
06 Dec 17	32.18000 -0.27	32.51	32.09	32.42	520,279
05 Dec 17	32.45000 +0.18	32.60	32.19	32.27	462,720
04 Dec 17	32.27000 -0.20	32.68	32.06	32.55	616,603
01 Dec 17	32.47000 -0.14	32.85	32.18	32.65	536,562
30 Nov 17	32.61000 -0.02	32.70	32.30	32.70	777,007
29 Nov 17	32.63000 -0.43	33.07	32.11	32.96	582,663
28 Nov 17	33.06000 -0.04	33.20	32.83	33.20	652,763
27 Nov 17	33.10000 +0.08	33.36	33.02	33.08	665,764
24 Nov 17	33.02000 +0.00	33.14	32.92	33.01	368,442
22 Nov 17	33.02000 -0.89	33.74	32.79	33.43	1,430,809
21 Nov 17	33.91000 +0.38	33.92	33.52	33.61	555,416
20 Nov 17	33.53000 +0.47	33.55	32.89	33.07	726,794
17 Nov 17	33.06000 -0.04	33.18	32.82	33.12	829,821
16 Nov 17	33.10000 -0.08	33.33	33.08	33.22	658,975
15 Nov 17	33.18000 -0.05	33.26	33.01	33.11	439,633
14 Nov 17	33.23000 -0.18	33.39	32.98	33.25	308,659
13 Nov 17	33.41000 -0.01	33.41	33.13	33.26	468,189
10 Nov 17	33.42000 +0.59	33.48	32.74	32.79	463,378
09 Nov 17	32.83000 -0.57	33.22	32.56	33.22	672,994
08 Nov 17	33.40000 -0.33	33.87	33.29	33.69	490,253
07 Nov 17	33.73000 -0.52	34.22	33.47	34.22	460,425
06 Nov 17	34.25000 -0.23	34.56	34.15	34.38	448,472
03 Nov 17	34.48000 +0.28	35.45	34.36	35.05	917,541
02 Nov 17	34.20000 -0.06	34.37	33.99	34.37	561,595
01 Nov 17	34.26000 -0.72	35.10	34.05	35.07	595,357
31 Oct 17	34.98000 +0.04	35.16	34.78	34.97	540,436
30 Oct 17	34.94000 +0.22	35.12	34.72	34.74	549,031
27 Oct 17	34.72000 +0.34	34.83	34.13	34.56	549,445
26 Oct 17	34.38000 +0.42	34.40	33.84	33.99	460,763
25 Oct 17	33.96000 -0.13	34.17	33.76	34.06	317,207
24 Oct 17	34.09000 +0.20	34.13	33.91	33.99	266,464
23 Oct 17	33.89000 +0.10	34.03	33.75	33.87	290,757
20 Oct 17	33.79000 -0.07	33.93	33.70	33.87	716,611
19 Oct 17	33.86000 +0.03	33.89	33.70	33.79	344,232
18 Oct 17	33.83000 +0.13	34.07	33.72	34.07	476,118
17 Oct 17	33.70000 +0.03	33.84	33.57	33.68	470,977
16 Oct 17	33.67000 -0.01	33.79	33.47	33.47	201,691
13 Oct 17	33.68000 +0.26	33.82	33.47	33.54	353,657
12 Oct 17	33.42000 -0.23	33.85	33.38	33.71	499,455
11 Oct 17	33.65000 +0.20	33.80	33.45	33.45	275,396
10 Oct 17	33.45000 +0.09	33.61	33.33	33.45	311,287
09 Oct 17	33.36000 +0.11	33.44	33.11	33.30	168,048
06 Oct 17	33.25000 +0.12	33.28	32.96	33.00	340,692
05 Oct 17	33.13000 +0.28	33.13	32.67	32.90	437,732
04 Oct 17	32.85000 +0.54	32.87	32.23	32.26	449,535
03 Oct 17	32.31000 -0.19	32.68	32.26	32.50	294,095
02 Oct 17	32.50000 +0.21	32.73	32.22	32.28	695,733
29 Sep 17	32.29000 +0.43	32.43	31.89	31.98	680,733
28 Sep 17	31.86000 +0.23	31.92	31.61	31.61	208,931
27 Sep 17	31.63000 +0.20	31.92	31.52	31.72	434,165
26 Sep 17	31.43000 -0.32	31.88	31.21	31.88	674,510
25 Sep 17	31.75000 -0.32	32.06	31.69	32.06	340,080
22 Sep 17	32.07000 +0.28	32.20	31.89	32.08	607,664
21 Sep 17	31.79000 +0.13	31.99	31.47	31.75	324,510
20 Sep 17	31.66000 -0.32	32.04	31.47	31.98	676,254
19 Sep 17	31.98000 -0.16	32.19	31.93	31.97	563,915
18 Sep 17	32.14000 -0.10	32.32	32.00	32.25	1,180,459
15 Sep 17	32.24000 -0.03	32.42	32.14	32.32	769,767
14 Sep 17	32.27000 +0.00	32.31	32.12	32.28	535,650
13 Sep 17	32.27000 -0.01	32.35	32.12	32.34	764,960
12 Sep 17	32.28000 -0.05	32.50	32.24	32.47	270,554
11 Sep 17	32.33000 +0.26	32.35	31.92	32.19	607,252
08 Sep 17	32.07000 -0.05	32.13	31.94	32.09	308,348
07 Sep 17	32.12000 +0.11	32.22	32.00	32.09	367,733
06 Sep 17	32.01000 +0.17	32.28	31.70	31.95	269,702
05 Sep 17	31.84000 -0.52	32.36	31.75	32.29	285,084
01 Sep 17	32.36000 +0.12	32.49	32.21	32.38	415,512
31 Aug 17	32.24000 +0.64	32.26	31.65	31.84	497,361
30 Aug 17	31.60000 -0.04	31.65	31.47	31.64	757,154
29 Aug 17	31.64000 -0.22	31.82	31.60	31.73	302,995
28 Aug 17	31.86000 -0.09	32.08	31.73	32.08	173,073
25 Aug 17	31.95000 +0.07	32.11	31.90	32.08	407,173
24 Aug 17	31.88000 -0.21	32.25	31.77	32.16	329,054
23 Aug 17	32.09000 -0.30	32.32	32.07	32.30	280,754
22 Aug 17	32.39000 +0.30	32.45	31.99	32.25	277,049
21 Aug 17	32.09000 +0.14	32.13	31.73	31.86	283,978
18 Aug 17	31.95000 -0.20	32.27	31.88	32.10	325,759
17 Aug 17	32.15000 -0.33	32.69	32.13	32.39	512,024
16 Aug 17	32.48000 +0.41	32.50	32.08	32.08	342,739
15 Aug 17	32.07000 +0.10	32.22	31.82	31.95	418,711
14 Aug 17	31.97000 +0.06	32.42	31.93	32.17	740,833
11 Aug 17	31.91000 +0.14	31.99	31.61	31.77	412,817
10 Aug 17	31.77000 -0.56	32.31	31.77	32.27	465,855
09 Aug 17	32.33000 -0.49	32.68	31.00	32.64	1,210,066
08 Aug 17	32.82000 -0.90	33.83	32.77	33.70	1,327,590
07 Aug 17	33.72000 -0.77	34.53	33.68	34.53	362,207
04 Aug 17	34.49000 +1.11	34.98	34.30	34.90	818,565
03 Aug 17	33.38000 -0.08	33.71	33.16	33.55	638,175
02 Aug 17	33.46000 -0.34	33.85	33.31	33.85	310,190
01 Aug 17	33.80000 +0.30	33.85	33.43	33.61	202,850
31 Jul 17	33.50000 -0.22	33.77	33.32	33.76	481,719
28 Jul 17	33.72000 -0.17	34.09	33.68	33.85	284,629
27 Jul 17	33.89000 -0.53	34.57	33.64	34.51	480,292
26 Jul 17	34.42000 +1.08	34.50	33.39	33.40	612,791
25 Jul 17	33.34000 +0.18	33.40	33.14	33.31	277,035
24 Jul 17	33.16000 +0.10	33.17	32.77	33.07	367,326
21 Jul 17	33.06000 -0.02	33.12	32.86	33.06	285,983
20 Jul 17	33.08000 +0.10	33.31	32.89	33.19	578,119
19 Jul 17	32.98000 +0.16	33.04	32.76	32.97	391,862
18 Jul 17	32.82000 +0.00	32.98	32.68	32.71	479,365
17 Jul 17	32.82000 -0.15	33.04	32.60	32.87	516,646
14 Jul 17	32.97000 -0.01	33.62	32.88	33.11	538,737
13 Jul 17	32.98000 +0.78	33.07	32.26	32.29	531,861
12 Jul 17	32.20000 +0.63	32.37	31.92	32.00	437,014
11 Jul 17	31.57000 +0.11	31.74	31.41	31.41	339,173
10 Jul 17	31.46000 +0.08	31.59	31.28	31.33	206,457
07 Jul 17	31.38000 +0.36	31.42	31.09	31.11	363,071
06 Jul 17	31.02000 -0.13	31.23	30.95	31.15	550,914
05 Jul 17	31.15000 +0.07	31.45	30.92	31.25	459,550
03 Jul 17	31.08000 -0.46	33.19	31.06	31.77	152,939
30 Jun 17	31.54000 +0.44	31.64	31.18	31.21	441,427
29 Jun 17	31.10000 -0.32	31.42	30.88	31.35	608,054
28 Jun 17	31.42000 +0.10	31.65	31.21	31.44	568,152
27 Jun 17	31.32000 -0.38	31.81	31.23	31.64	423,604
26 Jun 17	31.70000 -0.36	32.47	31.66	32.14	555,941
23 Jun 17	32.06000 -0.34	32.45	32.03	32.42	556,653
22 Jun 17	32.40000 +0.26	32.75	32.13	32.25	415,050
21 Jun 17	32.14000 -0.08	32.76	31.97	32.30	832,666
20 Jun 17	32.22000 -0.18	32.50	32.13	32.28	561,320
19 Jun 17	32.40000 +1.03	32.56	31.21	31.49	603,755
16 Jun 17	31.37000 -0.12	31.55	31.13	31.44	870,268
15 Jun 17	31.49000 -0.59	31.86	31.12	31.83	630,764
14 Jun 17	32.08000 -0.46	32.76	31.88	32.62	433,192
13 Jun 17	32.54000 +0.12	32.77	32.33	32.56	429,470
12 Jun 17	32.42000 -0.27	32.64	32.02	32.57	427,745
09 Jun 17	32.69000 -0.19	33.29	32.40	32.94	665,878
08 Jun 17	32.88000 +0.40	32.96	32.44	32.54	463,335
07 Jun 17	32.48000 -0.22	32.73	32.42	32.73	696,939
06 Jun 17	32.70000 -0.09	33.00	32.59	32.91	423,139
05 Jun 17	32.79000 +0.04	32.97	32.62	32.80	286,810
02 Jun 17	32.75000 -0.01	32.98	32.52	32.81	347,086
01 Jun 17	32.76000 +0.13	32.86	32.52	32.71	417,229
31 May 17	32.63000 +0.36	32.68	32.08	32.42	799,239
30 May 17	32.27000 -0.28	32.58	32.22	32.54	765,698
26 May 17	32.55000 +0.04	32.70	32.49	32.57	383,675
25 May 17	32.51000 +0.09	32.67	32.37	32.62	362,671
24 May 17	32.42000 +0.08	32.49	32.11	32.34	657,657
23 May 17	32.34000 -0.19	32.69	32.23	32.69	639,429
22 May 17	32.53000 +0.28	32.58	32.32	32.40	357,439
19 May 17	32.25000 +0.48	32.28	31.84	32.00	393,979
18 May 17	31.77000 +0.04	31.85	31.46	31.69	663,418
17 May 17	31.73000 -0.78	32.41	31.66	32.34	769,398
16 May 17	32.51000 +0.03	32.65	32.30	32.65	803,597
15 May 17	32.48000 +0.32	32.70	32.24	32.24	995,331
12 May 17	32.16000 -0.55	32.79	32.04	32.72	1,281,296
11 May 17	32.71000 -0.15	32.97	32.50	32.80	949,936
10 May 17	32.86000 +0.00	33.05	32.61	32.75	792,733
09 May 17	32.86000 -1.97	33.50	32.05	33.50	22,394
08 May 17	34.83000 +0.01	35.02	34.60	34.80	417,603
05 May 17	34.82000 +0.32	34.89	34.48	34.65	396,818
04 May 17	34.50000 -0.06	34.69	34.35	34.62	380,507
03 May 17	34.56000 -0.18	34.83	34.50	34.81	344,910
02 May 17	34.74000 -0.03	35.15	34.63	34.89	428,321
01 May 17	34.77000 +0.09	34.98	34.61	34.75	310,432
28 Apr 17	34.68000 +0.10	34.71	34.27	34.69	261,339
27 Apr 17	34.58000 +0.07	34.68	34.34	34.59	369,433
26 Apr 17	34.51000 -0.38	34.87	34.44	34.87	426,128
25 Apr 17	34.89000 +0.50	35.21	34.30	34.80	492,301
24 Apr 17	34.39000 +0.43	34.49	34.19	34.29	415,282
21 Apr 17	33.96000 -0.11	34.18	33.92	33.93	273,391
20 Apr 17	34.07000 +0.26	34.11	33.81	33.81	298,427
19 Apr 17	33.81000 +0.08	33.90	33.67	33.81	257,336
18 Apr 17	33.73000 -0.03	33.78	33.43	33.76	410,732
17 Apr 17	33.76000 +0.45	33.92	33.24	33.24	340,776
13 Apr 17	33.31000 -0.24	33.78	33.29	33.44	314,861
12 Apr 17	33.55000 +0.18	33.65	33.35	33.35	442,056
11 Apr 17	33.37000 -0.02	33.63	33.21	33.31	507,772
10 Apr 17	33.39000 +0.39	33.45	33.03	33.05	485,825
07 Apr 17	33.00000 -0.29	33.42	32.80	33.36	747,439
06 Apr 17	33.29000 +0.08	33.36	32.94	33.26	603,386
05 Apr 17	33.21000 -0.68	34.01	33.12	34.01	928,311
04 Apr 17	33.89000 -0.20	34.05	33.76	33.87	442,394
03 Apr 17	34.09000 +0.08	34.12	33.70	34.04	607,434
31 Mar 17	34.01000 -0.05	34.12	33.93	34.00	642,697
30 Mar 17	34.06000 +0.06	34.25	33.85	34.07	573,862
29 Mar 17	34.00000 +0.00	34.14	33.76	34.02	515,432
28 Mar 17	34.00000 +0.07	34.12	33.81	33.95	635,956
27 Mar 17	33.93000 -0.07	34.02	33.65	33.87	532,519
24 Mar 17	34.00000 +0.10	34.25	33.79	34.03	359,011
23 Mar 17	33.90000 +0.12	34.17	33.73	33.83	507,609
22 Mar 17	33.78000 +0.16	33.87	33.31	33.64	305,911
21 Mar 17	33.62000 -0.46	34.45	33.55	34.20	354,096
20 Mar 17	34.08000 -0.39	34.63	33.86	34.51	414,741
17 Mar 17	34.47000 -0.09	34.86	34.40	34.77	482,513
16 Mar 17	34.56000 -0.04	34.79	34.49	34.77	422,291
15 Mar 17	34.60000 +0.66	34.69	34.03	34.14	660,772
14 Mar 17	33.94000 -0.12	34.15	33.82	33.93	674,922
13 Mar 17	34.06000 +0.45	34.12	33.70	33.71	763,760
10 Mar 17	33.61000 +0.29	33.73	33.35	33.51	419,025
09 Mar 17	33.32000 +0.20	33.55	33.17	33.17	297,386
08 Mar 17	33.12000 -0.13	33.30	32.88	33.22	455,837
07 Mar 17	33.25000 -0.10	33.34	33.05	33.23	435,623
06 Mar 17	33.35000 +0.15	33.40	32.78	33.10	536,569
03 Mar 17	33.20000 -0.02	33.36	32.93	33.22	317,305
02 Mar 17	33.22000 +0.05	33.44	33.03	33.10	460,524
01 Mar 17	33.17000 +0.19	33.24	32.75	33.09	616,624
28 Feb 17	32.98000 -0.52	33.58	32.95	33.50	858,593
27 Feb 17	33.50000 +0.02	33.57	33.18	33.43	382,235
24 Feb 17	33.48000 -0.28	33.80	33.30	33.74	503,131
23 Feb 17	33.76000 -0.07	34.02	33.36	33.81	440,763
22 Feb 17	33.83000 +0.18	33.87	33.55	33.74	286,917
21 Feb 17	33.65000 +0.11	33.75	33.46	33.65	981,822
17 Feb 17	33.54000 -0.42	33.88	33.50	33.74	639,745
16 Feb 17	33.96000 -0.06	34.25	33.71	34.10	569,322
15 Feb 17	34.02000 +0.24	34.09	33.65	33.76	414,315
14 Feb 17	33.78000 +0.11	33.94	33.57	33.85	417,039
13 Feb 17	33.67000 +0.12	33.81	33.40	33.72	378,017
10 Feb 17	33.55000 +0.42	33.63	33.14	33.14	378,891
09 Feb 17	33.13000 +0.17	33.26	32.88	32.88	524,353
08 Feb 17	32.96000 -0.07	33.12	32.59	33.12	429,543
07 Feb 17	33.03000 -0.27	33.38	32.90	33.15	462,980
06 Feb 17	33.30000 -0.12	33.31	32.82	33.30	612,019
03 Feb 17	33.42000 +0.12	34.90	32.66	34.10	1,265,353
02 Feb 17	33.30000 -0.45	33.99	33.13	33.72	787,104
01 Feb 17	33.75000 -0.52	34.49	33.63	34.49	502,667
31 Jan 17	34.27000 +0.20	34.33	33.96	34.05	364,298
30 Jan 17	34.07000 -0.72	34.97	33.96	34.78	426,837
27 Jan 17	34.79000 +0.01	34.90	34.52	34.90	534,520
26 Jan 17	34.78000 +0.51	34.85	34.27	34.51	507,562
25 Jan 17	34.27000 +1.26	35.07	33.16	33.49	624,478
24 Jan 17	33.01500 +1.21	33.17	32.08	32.17	639,754
23 Jan 17	31.80500 +0.10	31.93	31.48	31.78	552,232
20 Jan 17	31.70000 +0.43	31.81	31.34	31.34	384,020
19 Jan 17	31.27000 -0.39	31.74	31.22	31.69	426,350
18 Jan 17	31.66000 -0.51	32.19	31.65	32.17	280,016
17 Jan 17	32.16500 +0.07	32.42	32.01	32.12	319,050
13 Jan 17	32.09500 +0.01	32.17	31.97	32.12	205,504
12 Jan 17	32.08000 +0.17	32.24	31.58	31.88	284,032
11 Jan 17	31.91000 +0.36	32.02	31.38	31.38	363,234
10 Jan 17	31.55000 +0.44	31.77	31.10	31.14	375,950
09 Jan 17	31.11000 -0.18	31.34	31.10	31.30	202,368
06 Jan 17	31.29500 -0.13	31.45	31.18	31.43	236,424
05 Jan 17	31.42000 +0.15	31.58	31.20	31.26	364,004
04 Jan 17	31.27000 +0.51	31.32	30.81	30.99	692,500
03 Jan 17	30.76000 -0.15	31.02	30.58	31.02	327,824
30 Dec 16	30.90500 -0.12	31.24	30.81	31.09	311,214
29 Dec 16	31.02500 +0.26	31.13	30.76	30.76	299,790
28 Dec 16	30.76000 +0.01	31.17	30.74	30.82	533,338
27 Dec 16	30.75500 +0.02	30.85	30.64	30.80	216,488
23 Dec 16	30.73000 +0.06	30.81	30.60	30.60	177,056
22 Dec 16	30.67500 -0.34	31.11	30.60	31.11	414,486
21 Dec 16	31.01500 +0.08	31.09	30.77	31.00	450,204
20 Dec 16	30.93000 +0.30	31.15	30.67	30.67	710,778
19 Dec 16	30.63500 +0.39	30.67	30.14	30.25	725,558
16 Dec 16	30.25000 -0.10	30.49	30.25	30.49	1,075,710
15 Dec 16	30.35500 -0.15	30.71	30.25	30.50	1,547,616
14 Dec 16	30.50500 -0.52	30.85	30.50	30.70	9,261,614
13 Dec 16	31.02500 +0.39	31.58	30.59	30.59	1,410,818
12 Dec 16	30.63500 +0.07	30.66	29.58	29.58	672,694
09 Dec 16	30.57000 -0.15	30.87	30.57	30.87	294,066
08 Dec 16	30.71500 -0.14	30.89	30.59	30.89	578,880
07 Dec 16	30.85500 +0.18	30.86	30.32	30.58	498,508
06 Dec 16	30.67000 -0.30	31.00	30.17	31.00	526,326
05 Dec 16	30.96500 -0.20	31.36	30.89	31.23	409,552
02 Dec 16	31.16500 +0.01	31.27	31.00	31.08	487,068
01 Dec 16	31.16000 -0.62	32.17	30.94	31.81	669,194
30 Nov 16	31.78000 +0.08	32.06	31.75	31.82	563,580
29 Nov 16	31.70500 +0.37	31.88	31.09	31.33	438,986
28 Nov 16	31.33500 +0.17	31.70	31.17	31.17	404,838
25 Nov 16	31.16500 -0.29	31.49	31.08	31.33	186,520
23 Nov 16	31.46000 +0.53	31.48	30.77	30.77	390,708
22 Nov 16	30.93000 +0.35	30.96	30.49	30.70	472,590
21 Nov 16	30.57500 -0.16	30.99	30.31	30.84	320,996
18 Nov 16	30.74000 -0.07	30.90	30.39	30.80	418,378
17 Nov 16	30.80500 +0.28	30.81	30.48	30.52	382,328
16 Nov 16	30.52500 +0.50	30.55	29.86	29.92	535,056
15 Nov 16	30.02000 +0.50	30.13	29.49	29.60	519,036
14 Nov 16	29.52000 -0.87	30.42	29.30	30.42	658,222
11 Nov 16	30.39000 -0.43	30.76	30.30	30.76	454,094
10 Nov 16	30.82000 -0.24	31.26	30.62	31.08	632,554
09 Nov 16	31.06000 -0.38	31.08	30.29	30.75	524,298
08 Nov 16	31.44000 +0.70	31.45	30.58	30.73	710,676
07 Nov 16	30.73500 +0.37	31.05	30.58	30.70	488,652
04 Nov 16	30.36500 +0.01	30.87	29.75	30.08	817,902
03 Nov 16	30.35500 +0.14	30.68	30.10	30.10	294,724
02 Nov 16	30.22000 -0.45	30.60	29.92	30.55	558,368
01 Nov 16	30.66500 -0.38	31.22	30.38	31.02	319,576
31 Oct 16	31.04000 +0.18	31.09	30.64	30.99	336,224
28 Oct 16	30.86500 -0.05	31.03	30.74	30.90	290,416
27 Oct 16	30.91000 -0.18	31.36	30.78	31.30	306,128
26 Oct 16	31.09500 -0.67	31.64	31.08	31.54	481,420
25 Oct 16	31.76000 -0.50	32.39	31.69	32.23	282,828
24 Oct 16	32.25500 +0.09	32.33	32.01	32.29	272,534
21 Oct 16	32.17000 -0.03	32.72	31.98	32.47	677,808
20 Oct 16	32.20000 -0.02	32.24	31.98	32.10	448,570
19 Oct 16	32.22500 +0.03	32.40	32.13	32.25	220,702
18 Oct 16	32.19500 +0.12	32.58	32.17	32.42	270,466
17 Oct 16	32.07500 +0.00	32.26	32.00	32.03	184,520
14 Oct 16	32.07500 +0.18	32.27	31.93	31.94	326,630
13 Oct 16	31.89500 -0.01	32.04	31.74	31.88	412,988
12 Oct 16	31.90500 +0.01	32.10	31.68	31.93	304,926
11 Oct 16	31.90000 -0.32	32.49	31.79	32.17	462,904
10 Oct 16	32.22500 -0.08	32.61	32.19	32.42	150,978
07 Oct 16	32.30500 -0.26	32.63	32.20	32.51	301,758
06 Oct 16	32.56500 +0.08	32.79	32.35	32.67	788,432
05 Oct 16	32.48500 +0.05	32.62	32.36	32.56	340,896
04 Oct 16	32.43500 +0.12	32.66	32.31	32.42	511,614
03 Oct 16	32.32000 -0.11	32.52	32.28	32.44	366,400
30 Sep 16	32.43000 -0.01	32.76	32.40	32.54	530,328
29 Sep 16	32.44000 -0.06	32.59	32.25	32.42	662,472
28 Sep 16	32.50000 -0.17	32.99	32.39	32.70	1,221,796
27 Sep 16	32.67500 +0.04	33.00	32.43	32.74	619,964
26 Sep 16	32.63000 -0.23	32.94	32.38	32.78	301,474
23 Sep 16	32.86000 -0.41	33.14	32.76	33.14	441,394
22 Sep 16	33.27000 +0.18	33.42	33.12	33.38	245,148
21 Sep 16	33.09000 +0.38	33.18	32.78	32.85	431,480
20 Sep 16	32.70500 +0.21	33.03	32.51	32.76	301,282
19 Sep 16	32.50000 +0.12	32.79	32.48	32.51	337,354
16 Sep 16	32.38500 -0.28	32.54	32.27	32.54	479,880
15 Sep 16	32.67000 +0.02	32.86	32.56	32.82	735,098
14 Sep 16	32.65000 +0.35	32.90	32.31	32.44	1,346,250
13 Sep 16	32.30500 -0.27	33.33	32.04	32.88	1,480,910
12 Sep 16	32.57500 +2.69	32.70	31.18	31.25	3,417,234
09 Sep 16	29.88500 -1.83	31.43	29.85	31.43	1,209,178
08 Sep 16	31.71500 -0.11	31.99	31.63	31.85	335,370
07 Sep 16	31.83000 +0.00	32.03	31.63	31.87	201,668
06 Sep 16	31.83500 -0.07	32.26	31.80	32.02	235,856
02 Sep 16	31.90500 +0.34	32.08	31.64	31.67	218,144
01 Sep 16	31.56500 +0.16	31.65	31.25	31.45	664,720
31 Aug 16	31.41000 +0.21	31.50	31.10	31.25	311,024
30 Aug 16	31.20000 -0.09	31.42	31.12	31.41	184,540
29 Aug 16	31.29000 -0.11	31.41	31.18	31.40	117,452
26 Aug 16	31.40000 +0.18	31.72	31.17	31.17	366,282
25 Aug 16	31.22000 +0.21	31.28	31.00	31.08	234,108
24 Aug 16	31.01000 -0.42	31.36	30.90	31.36	193,172
23 Aug 16	31.43500 +0.25	31.60	31.33	31.42	302,734
22 Aug 16	31.18500 -0.18	31.33	30.98	31.33	192,178
19 Aug 16	31.36000 +0.01	31.41	31.14	31.21	275,956
18 Aug 16	31.35000 +0.21	31.37	31.04	31.15	186,974
17 Aug 16	31.14000 -0.22	31.51	30.95	31.36	195,956
16 Aug 16	31.35500 -0.05	31.52	31.13	31.42	256,658
15 Aug 16	31.40000 -0.19	31.70	31.35	31.65	230,692
12 Aug 16	31.59000 -0.09	31.77	31.40	31.69	252,376
11 Aug 16	31.68000 +0.41	31.70	31.31	31.34	310,876
10 Aug 16	31.27000 -0.35	31.83	31.12	31.75	483,516
09 Aug 16	31.62500 +0.34	31.67	31.25	31.43	528,442
08 Aug 16	31.28500 +0.24	31.31	30.86	31.09	467,722
05 Aug 16	31.04500 +0.13	31.24	30.63	30.92	372,790
04 Aug 16	30.92000 +0.18	30.95	30.68	30.71	353,188
03 Aug 16	30.73500 +0.50	30.76	30.11	30.15	320,340
02 Aug 16	30.24000 -0.47	31.26	30.20	30.70	334,026
01 Aug 16	30.71000 +0.24	30.83	30.28	30.39	391,604
29 Jul 16	30.46500 +0.72	30.62	29.73	29.80	737,562
28 Jul 16	29.74500 -1.65	30.39	29.25	29.51	1,738,312
27 Jul 16	31.40000 +0.21	31.63	31.35	31.36	751,704
26 Jul 16	31.19000 +0.02	31.39	31.00	31.06	505,666
25 Jul 16	31.16500 +0.51	31.23	30.53	30.70	575,324
22 Jul 16	30.65500 -0.09	30.88	30.57	30.88	390,274
21 Jul 16	30.75000 -0.44	31.30	30.71	31.19	295,422
20 Jul 16	31.19500 +0.44	31.35	30.64	31.21	927,220
19 Jul 16	30.75500 +0.74	30.90	30.08	30.08	1,094,778
18 Jul 16	30.01500 -0.02	30.23	29.82	30.17	356,658
15 Jul 16	30.03500 -0.20	30.30	30.00	30.30	242,676
14 Jul 16	30.23500 +0.24	30.40	30.03	30.27	498,944
13 Jul 16	30.00000 +0.19	30.06	29.81	29.92	368,588
12 Jul 16	29.80500 +0.43	29.93	29.42	29.42	463,284
11 Jul 16	29.37000 -0.09	29.72	29.28	29.45	545,548
08 Jul 16	29.46500 +0.32	29.65	29.13	29.36	301,010
07 Jul 16	29.14500 -0.15	29.52	29.00	29.29	460,918
06 Jul 16	29.29000 +0.15	29.30	28.85	29.03	701,970
05 Jul 16	29.14500 -0.33	29.74	29.02	29.52	637,724
01 Jul 16	29.48000 -0.10	29.83	29.41	29.61	186,516
30 Jun 16	29.58000 +0.28	29.60	29.25	29.25	466,166
29 Jun 16	29.30000 +0.32	29.53	29.07	29.27	653,460
28 Jun 16	28.98000 +0.31	29.32	28.76	28.98	372,098
27 Jun 16	28.67000 -0.64	29.16	28.30	28.92	632,522
24 Jun 16	29.30500 -1.53	30.24	29.29	29.55	714,498
23 Jun 16	30.83500 +0.25	30.99	30.57	30.90	362,698
22 Jun 16	30.58000 -0.05	30.88	30.50	30.57	596,588
21 Jun 16	30.63000 +0.48	30.77	30.08	30.46	792,196
20 Jun 16	30.15000 +0.90	30.25	29.56	29.56	1,164,240
17 Jun 16	29.24500 -0.05	29.41	29.12	29.30	950,222
16 Jun 16	29.29000 -0.17	29.39	28.94	29.27	577,380
15 Jun 16	29.46500 -0.15	29.72	29.39	29.58	385,672
14 Jun 16	29.61500 -0.25	29.97	29.60	29.71	317,614
13 Jun 16	29.86000 -0.11	30.09	29.66	29.89	329,942
10 Jun 16	29.97500 -0.50	30.47	29.87	30.18	282,666
09 Jun 16	30.47500 -0.01	30.63	30.12	30.23	579,748
08 Jun 16	30.48500 +0.30	30.51	30.15	30.25	565,152
07 Jun 16	30.18500 -0.02	30.36	30.02	30.20	532,376
06 Jun 16	30.21000 +0.14	30.40	29.98	30.07	327,562
03 Jun 16	30.07000 +0.26	30.18	29.73	30.08	799,798
02 Jun 16	29.80500 +0.12	29.93	29.51	29.70	501,958
01 Jun 16	29.68500 +0.34	29.84	29.22	29.27	517,942
31 May 16	29.34000 +0.22	29.42	29.10	29.13	424,552
27 May 16	29.12500 -0.02	29.31	28.97	29.07	417,056
26 May 16	29.14500 +0.20	29.23	28.84	28.92	514,042
25 May 16	28.94000 +0.77	29.00	28.25	28.44	1,034,370
24 May 16	28.16500 +0.21	28.49	27.99	28.04	669,250
23 May 16	27.95500 -0.25	28.19	27.64	28.11	255,672
20 May 16	28.20000 +0.39	28.31	27.89	27.89	568,880
19 May 16	27.81500 -0.02	27.89	27.42	27.66	582,936
18 May 16	27.84000 +0.05	28.00	27.57	27.69	1,000,502
17 May 16	27.79000 -0.30	28.12	27.65	28.07	589,642
16 May 16	28.09000 +0.25	28.29	27.85	27.92	458,942
13 May 16	27.84000 -0.09	28.11	27.67	27.83	600,362
12 May 16	27.93500 +0.22	28.08	27.45	27.81	1,199,882
11 May 16	27.71500 +0.05	27.82	27.48	27.63	636,190
10 May 16	27.66500 +0.52	27.75	27.14	27.21	806,940
09 May 16	27.15000 -0.10	27.30	27.00	27.25	315,220
06 May 16	27.25500 -0.01	27.58	27.07	27.08	471,572
05 May 16	27.26000 +0.25	27.34	26.98	27.06	723,682
04 May 16	27.01500 +0.02	27.22	26.80	26.83	695,794
03 May 16	26.99000 -0.87	27.77	26.80	27.77	1,117,526
02 May 16	27.86000 -0.10	28.18	27.59	27.99	569,734
29 Apr 16	27.96000 -0.04	28.14	27.81	27.95	601,884
28 Apr 16	27.99500 +0.92	28.69	25.92	26.44	2,637,040
27 Apr 16	27.07500 -0.13	27.42	26.75	27.22	883,758
26 Apr 16	27.21000 -0.13	27.54	27.13	27.33	509,586
25 Apr 16	27.34000 -0.44	27.90	27.15	27.67	698,054
22 Apr 16	27.78500 +0.10	27.83	27.38	27.61	322,070
21 Apr 16	27.68000 -0.10	28.08	27.58	27.90	431,998
20 Apr 16	27.78000 +0.07	27.89	27.31	27.73	361,794
19 Apr 16	27.71000 +0.41	27.75	27.30	27.50	518,638
18 Apr 16	27.30000 +0.29	27.36	26.90	26.90	313,818
15 Apr 16	27.01000 -0.13	27.17	26.77	27.06	369,570
14 Apr 16	27.13500 +0.18	27.29	26.74	26.85	338,594
13 Apr 16	26.95500 +0.33	26.99	26.65	26.71	385,200
12 Apr 16	26.63000 -0.14	26.88	26.51	26.88	507,558
11 Apr 16	26.77000 +0.40	26.88	26.40	26.58	321,716
08 Apr 16	26.37500 +0.13	26.63	26.26	26.53	279,548
07 Apr 16	26.25000 -0.80	26.85	26.13	26.83	844,462
06 Apr 16	27.04500 +0.54	27.13	26.35	26.52	622,178
05 Apr 16	26.50500 +0.24	26.55	25.84	26.05	474,970
04 Apr 16	26.26500 +0.40	26.41	25.90	26.03	324,288
01 Apr 16	25.86500 -0.03	26.00	25.48	25.63	303,332
31 Mar 16	25.90000 -0.22	26.19	25.78	26.06	327,466
30 Mar 16	26.12000 +0.54	26.28	25.69	25.69	614,034
29 Mar 16	25.58500 +0.66	25.75	24.77	24.77	401,696
28 Mar 16	24.92500 +0.06	25.00	24.74	24.88	207,154
24 Mar 16	24.86500 +0.07	24.90	24.48	24.57	174,690
23 Mar 16	24.80000 -0.12	25.06	24.69	24.89	197,088
22 Mar 16	24.91500 +0.18	24.98	24.53	24.55	371,168
21 Mar 16	24.74000 +0.08	24.91	24.61	24.66	273,768
18 Mar 16	24.66000 -0.45	25.25	24.62	25.25	639,856
17 Mar 16	25.11000 +0.17	25.34	24.98	24.98	403,592
16 Mar 16	24.94500 +0.89	25.13	23.96	23.96	657,878
15 Mar 16	24.05500 -0.44	24.49	24.00	24.34	456,796
14 Mar 16	24.49500 -0.27	24.77	24.34	24.61	279,870
11 Mar 16	24.76500 +0.44	24.94	24.55	24.55	255,610
10 Mar 16	24.32500 -0.17	24.55	23.91	24.52	365,380
09 Mar 16	24.49500 -0.05	24.89	24.45	24.59	229,776
08 Mar 16	24.54500 -0.14	24.67	24.36	24.37	244,776
07 Mar 16	24.68000 +0.00	24.97	24.54	24.54	244,150
04 Mar 16	24.68500 -0.34	25.09	24.50	25.03	322,526
03 Mar 16	25.02000 -0.25	25.38	25.00	25.33	414,422
02 Mar 16	25.27500 +0.03	25.27	24.76	25.17	472,540
01 Mar 16	25.24500 +0.38	25.31	24.87	24.99	360,492
29 Feb 16	24.87000 +0.15	25.22	24.67	24.67	345,070
26 Feb 16	24.72500 +0.04	24.94	24.64	24.75	319,090
25 Feb 16	24.68500 +0.24	24.69	24.32	24.52	444,540
24 Feb 16	24.44500 -0.02	24.53	23.94	24.21	667,782
23 Feb 16	24.46500 -0.61	25.07	24.39	25.07	511,770
22 Feb 16	25.07500 +0.37	25.19	24.94	25.00	346,886
19 Feb 16	24.70500 +0.04	24.94	24.43	24.59	594,382
18 Feb 16	24.66500 -0.60	25.37	24.57	25.32	829,246
17 Feb 16	25.27000 +1.09	25.42	24.31	24.31	1,100,956
16 Feb 16	24.18000 +0.25	24.47	24.00	24.14	430,822
12 Feb 16	23.93000 +0.56	24.16	23.46	23.60	574,534
11 Feb 16	23.37500 -0.13	23.69	22.96	23.00	985,372
10 Feb 16	23.50500 +2.08	24.25	21.87	22.66	3,109,518
09 Feb 16	21.42500 -0.51	21.66	20.97	21.66	1,510,034
08 Feb 16	21.93500 -0.68	22.35	21.42	22.31	1,101,574
05 Feb 16	22.61500 -0.98	23.55	22.51	23.55	1,184,340
04 Feb 16	23.59500 -0.19	23.93	23.39	23.81	595,450
03 Feb 16	23.78000 -0.06	24.15	23.50	24.05	636,760
02 Feb 16	23.84500 -0.64	24.33	23.73	24.33	398,880
01 Feb 16	24.48500 +0.06	24.57	24.14	24.20	441,480
29 Jan 16	24.43000 +0.17	24.50	24.01	24.30	466,136
28 Jan 16	24.26500 -0.07	24.67	24.18	24.51	588,922
27 Jan 16	24.33500 +0.41	24.44	23.64	23.65	664,436
26 Jan 16	23.92500 +0.56	24.04	23.41	23.48	748,984
25 Jan 16	23.36000 +0.10	23.81	23.06	23.06	1,458,658
22 Jan 16	23.26000 +0.43	23.46	22.99	23.14	614,196
21 Jan 16	22.83500 +0.42	23.10	22.33	22.51	410,996
20 Jan 16	22.41000 -0.42	22.58	21.92	22.44	829,106
19 Jan 16	22.83000 -0.03	23.31	22.47	22.76	739,944
15 Jan 16	22.86000 -0.13	22.88	22.33	22.50	530,040
14 Jan 16	22.98500 +0.48	23.13	22.17	22.58	609,202
13 Jan 16	22.50500 -0.31	23.29	22.35	22.82	565,208
12 Jan 16	22.81500 +0.24	23.13	22.64	22.76	447,008
11 Jan 16	22.57250 -0.12	22.94	22.41	22.76	472,702
08 Jan 16	22.69500 +0.03	22.97	22.47	22.76	521,504
07 Jan 16	22.66000 -0.72	23.13	22.57	22.97	430,894
06 Jan 16	23.37500 -0.21	23.43	23.15	23.27	242,910
05 Jan 16	23.58500 -0.24	23.87	23.54	23.87	278,524
04 Jan 16	23.82500 -0.14	24.02	23.40	23.64	551,098
31 Dec 15	23.96500 -0.38	24.35	23.94	24.26	470,156
30 Dec 15	24.34000 -0.35	24.83	24.30	24.63	164,472
29 Dec 15	24.69500 +0.50	24.72	24.28	24.28	311,954
28 Dec 15	24.19500 -0.30	24.38	23.92	24.37	180,758
24 Dec 15	24.49000 -0.01	24.64	24.29	24.38	125,050
23 Dec 15	24.50500 +0.17	24.67	24.39	24.49	268,846
22 Dec 15	24.33500 +0.43	24.40	23.83	23.92	409,168
21 Dec 15	23.90000 +0.07	24.23	23.65	24.01	304,220
18 Dec 15	23.83500 -0.01	24.02	23.69	23.75	805,692
17 Dec 15	23.84500 -0.08	24.09	23.80	23.91	349,112
16 Dec 15	23.92000 +0.18	24.05	23.78	23.83	442,664
15 Dec 15	23.74000 +0.44	23.84	23.22	23.39	368,340
14 Dec 15	23.29500 -0.33	23.74	23.15	23.58	486,736
11 Dec 15	23.62500 -0.25	23.85	23.45	23.71	655,600
10 Dec 15	23.87000 +0.19	24.01	23.54	23.69	387,464
09 Dec 15	23.68000 -0.24	23.91	23.50	23.84	604,050
08 Dec 15	23.91500 -0.15	24.05	23.50	23.82	232,676
07 Dec 15	24.06500 -0.42	24.41	23.89	24.30	274,826
04 Dec 15	24.49000 +0.24	24.59	24.20	24.25	338,450
03 Dec 15	24.24500 -0.24	24.63	24.15	24.57	428,270
02 Dec 15	24.48500 -0.13	24.68	24.40	24.55	498,596
01 Dec 15	24.61000 +0.39	24.75	24.20	24.20	683,508
30 Nov 15	24.22500 +0.10	24.33	24.00	24.24	593,534
27 Nov 15	24.12500 +0.07	24.29	23.86	24.00	213,590
25 Nov 15	24.06000 +0.25	24.12	23.65	23.82	361,490
24 Nov 15	23.80500 -0.02	23.89	23.55	23.69	298,686
23 Nov 15	23.83000 -0.05	23.98	23.53	23.94	452,048
20 Nov 15	23.87500 +0.00	24.10	23.74	23.86	404,958
19 Nov 15	23.87500 +0.27	24.00	23.62	23.62	451,446
18 Nov 15	23.60500 +0.61	23.64	23.03	23.06	526,140
17 Nov 15	22.99500 +0.09	23.15	22.88	22.96	443,488
16 Nov 15	22.91000 +0.44	22.98	22.38	22.39	418,404
13 Nov 15	22.46500 -0.10	22.67	22.23	22.49	528,314
12 Nov 15	22.57000 +0.15	22.65	22.19	22.34	432,086
11 Nov 15	22.41500 -0.19	22.72	22.40	22.67	440,818
10 Nov 15	22.60500 +0.00	22.72	22.39	22.56	363,006
09 Nov 15	22.60000 -0.65	23.27	22.51	23.24	707,106
06 Nov 15	23.25000 -0.39	23.61	23.09	23.54	547,540
05 Nov 15	23.63500 +0.02	23.83	23.52	23.63	436,334
04 Nov 15	23.61000 -0.14	23.89	23.48	23.65	590,754
03 Nov 15	23.75000 +0.33	23.84	23.33	23.42	513,644
02 Nov 15	23.42500 +0.22	23.56	23.01	23.25	717,022
30 Oct 15	23.20000 +0.53	23.28	21.92	21.92	683,468
29 Oct 15	22.67500 -0.06	22.72	21.50	22.53	1,731,076
28 Oct 15	22.73500 +0.18	23.21	22.50	22.58	1,301,528
27 Oct 15	22.55500 -0.63	23.17	22.49	23.15	734,288
26 Oct 15	23.18500 -0.40	23.75	23.09	23.50	545,070
23 Oct 15	23.58000 +0.02	23.81	23.42	23.63	633,234
22 Oct 15	23.55500 +0.37	23.72	23.30	23.34	613,704
21 Oct 15	23.18500 -0.40	23.60	23.16	23.58	677,618
20 Oct 15	23.58500 -0.18	24.06	23.39	23.75	393,116
19 Oct 15	23.76500 +0.06	23.89	23.53	23.58	422,806
16 Oct 15	23.70500 +0.08	23.88	23.33	23.66	604,420
15 Oct 15	23.62500 +0.16	23.69	23.38	23.49	791,808
14 Oct 15	23.47000 -0.03	23.67	23.34	23.44	327,314
13 Oct 15	23.50000 -0.01	23.72	23.32	23.33	1,238,066
12 Oct 15	23.51500 +0.05	23.63	23.32	23.49	210,558
09 Oct 15	23.47000 +0.28	23.57	23.14	23.19	573,938
08 Oct 15	23.19000 +0.14	23.22	22.97	23.01	308,910
07 Oct 15	23.05000 +0.19	23.19	22.86	22.87	383,432
06 Oct 15	22.85500 -0.07	22.99	22.59	22.90	298,938
05 Oct 15	22.92500 +0.42	23.01	22.57	22.57	318,776
02 Oct 15	22.50500 -0.20	22.59	22.35	22.48	433,250
01 Oct 15	22.70000 +0.33	22.78	22.32	22.45	459,938
30 Sep 15	22.37500 +0.31	22.56	22.07	22.18	518,984
29 Sep 15	22.06500 +0.05	22.10	21.95	22.00	328,172
28 Sep 15	22.02000 -0.33	22.38	22.00	22.26	526,634
25 Sep 15	22.35500 -0.05	22.58	22.22	22.58	519,052
24 Sep 15	22.40500 -0.15	22.55	22.13	22.42	747,594
23 Sep 15	22.56000 -0.07	22.63	22.17	22.25	655,412
22 Sep 15	22.62500 -0.59	23.09	22.52	23.08	930,666
21 Sep 15	23.22000 +0.11	23.47	22.95	23.14	572,062
18 Sep 15	23.11000 -0.22	23.39	23.05	23.05	555,020
17 Sep 15	23.33000 -0.08	23.58	23.08	23.31	628,890
16 Sep 15	23.41000 +0.25	23.51	23.15	23.35	492,274
15 Sep 15	23.16000 +0.61	23.30	22.53	22.53	675,454
14 Sep 15	22.54500 -0.03	22.60	22.43	22.57	489,982
11 Sep 15	22.57500 +0.05	22.61	22.42	22.44	511,856
10 Sep 15	22.52500 +0.06	22.75	22.35	22.35	786,882
09 Sep 15	22.47000 -0.40	23.08	22.44	22.95	675,056
08 Sep 15	22.86500 +0.23	23.15	22.57	22.57	1,097,966
04 Sep 15	22.63500 -0.13	22.83	22.44	22.44	645,010
03 Sep 15	22.76500 +0.14	23.01	22.54	22.60	577,792
02 Sep 15	22.62000 +0.01	22.84	22.47	22.84	694,320
01 Sep 15	22.61500 -0.05	22.67	22.20	22.20	823,154
31 Aug 15	22.66000 +0.12	22.77	22.15	22.15	566,434
28 Aug 15	22.54000 -0.08	22.70	22.18	22.18	984,044
27 Aug 15	22.62500 +0.38	22.66	22.03	22.15	897,200
26 Aug 15	22.25000 +0.70	22.39	21.68	21.73	1,070,012
25 Aug 15	21.54500 +0.32	22.19	21.55	21.68	1,301,432
24 Aug 15	21.22500 -0.71	22.06	20.29	20.72	1,353,494
21 Aug 15	21.93500 -0.40	22.43	21.86	22.13	914,768
20 Aug 15	22.33500 -0.46	22.92	22.29	22.86	372,374
19 Aug 15	22.79000 -0.19	22.93	22.57	22.89	402,546
18 Aug 15	22.98000 +0.05	23.08	22.83	22.92	338,848
17 Aug 15	22.93000 +0.00	23.11	22.80	22.80	311,574
14 Aug 15	22.93500 -0.02	23.07	22.82	22.83	320,338
13 Aug 15	22.95500 +0.09	23.16	22.71	22.76	572,980
12 Aug 15	22.86000 -0.02	22.95	22.61	22.87	522,420
11 Aug 15	22.88000 -0.29	23.06	22.62	23.06	683,198
10 Aug 15	23.17000 +0.19	23.37	22.89	22.95	449,320
07 Aug 15	22.97500 +0.12	23.06	22.79	22.83	515,130
06 Aug 15	22.85500 -0.05	23.00	22.59	22.86	704,380
05 Aug 15	22.90500 -0.10	23.34	22.75	23.28	957,452
04 Aug 15	23.01000 +0.18	23.03	22.51	22.84	797,050
03 Aug 15	22.83000 +0.08	22.85	22.51	22.69	655,546
31 Jul 15	22.75500 -0.11	23.07	22.31	23.07	1,706,554
30 Jul 15	22.86500 +4.05	23.11	21.50	21.95	5,423,566
29 Jul 15	18.81500 +0.23	18.83	18.49	18.62	578,900
28 Jul 15	18.58500 +0.13	18.68	18.33	18.48	650,874
27 Jul 15	18.45000 -0.25	18.78	18.42	18.74	630,576
24 Jul 15	18.70000 -0.31	19.01	18.64	19.01	714,880
23 Jul 15	19.01000 -0.03	19.24	18.97	19.14	750,326
22 Jul 15	19.04000 +0.03	19.10	18.93	18.97	432,372
21 Jul 15	19.01000 -0.19	19.35	19.00	19.14	666,692
20 Jul 15	19.20000 -0.09	19.32	19.15	19.25	389,680
17 Jul 15	19.29500 -0.17	19.50	19.27	19.40	511,286
16 Jul 15	19.47000 +0.14	19.53	19.31	19.41	911,312
15 Jul 15	19.32500 -0.26	19.58	19.26	19.51	952,120
14 Jul 15	19.58750 +0.00	19.64	19.51	19.61	735,050
13 Jul 15	19.59000 +0.02	19.80	19.50	19.59	474,370
10 Jul 15	19.57000 -0.01	19.69	19.37	19.68	835,420
09 Jul 15	19.57500 +0.01	19.80	19.45	19.72	898,094
08 Jul 15	19.57000 -0.30	19.90	19.55	19.86	1,123,702
07 Jul 15	19.87000 +0.09	19.98	19.18	19.72	1,660,762
06 Jul 15	19.78500 -0.52	20.11	19.66	19.66	1,162,540
02 Jul 15	20.30500 +0.01	20.50	19.98	20.26	799,624
01 Jul 15	20.30000 +0.03	20.39	20.19	20.33	419,236
30 Jun 15	20.26500 +0.20	20.32	19.93	20.10	852,538
29 Jun 15	20.06000 -0.34	20.36	19.97	20.24	813,732
26 Jun 15	20.39500 -0.17	20.60	20.31	20.60	762,224
25 Jun 15	20.57000 -0.19	20.92	20.50	20.81	935,082
24 Jun 15	20.76000 -0.15	20.96	20.60	20.92	1,035,410
23 Jun 15	20.90500 -0.03	21.01	20.88	21.01	425,978
22 Jun 15	20.93500 -0.08	21.13	20.91	21.06	672,122
19 Jun 15	21.01500 -0.30	21.40	20.92	21.40	1,541,828
18 Jun 15	21.31500 +0.02	21.42	21.17	21.25	1,097,056
17 Jun 15	21.30000 -0.07	21.44	21.20	21.44	1,048,984
16 Jun 15	21.37000 +0.00	21.40	21.22	21.30	677,038
15 Jun 15	21.37000 +0.03	21.43	21.01	21.20	1,318,818
12 Jun 15	21.34000 +0.00	21.36	21.13	21.31	579,676
11 Jun 15	21.34500 +0.02	21.38	21.18	21.38	1,081,858
10 Jun 15	21.32000 +0.10	21.41	21.14	21.34	591,638
09 Jun 15	21.22000 -0.03	21.31	21.19	21.26	828,874
08 Jun 15	21.25000 +0.06	21.28	21.10	21.19	1,037,690
05 Jun 15	21.19500 +0.14	21.30	20.83	20.99	720,824
04 Jun 15	21.06000 -0.15	21.25	20.98	21.17	938,718
03 Jun 15	21.21000 +0.04	21.38	21.04	21.20	754,704
02 Jun 15	21.16500 +0.07	21.35	21.08	21.08	662,816
01 Jun 15	21.10000 -0.12	21.28	20.98	21.27	986,786
29 May 15	21.22000 -0.05	21.29	21.11	21.26	1,793,290
28 May 15	21.26500 +0.05	21.41	21.12	21.16	983,456
27 May 15	21.21500 -0.16	21.42	21.10	21.33	1,135,710
26 May 15	21.37500 -0.15	21.49	21.13	21.49	1,030,800
22 May 15	21.52000 +0.30	21.59	21.10	21.25	1,857,436
21 May 15	21.22500 -3.27	22.81	20.85	22.81	4,469,214
20 May 15	24.50000 +0.41	24.60	24.08	24.17	873,202
19 May 15	24.09500 -0.10	24.50	24.01	24.20	760,390
18 May 15	24.19500 -0.21	24.45	23.98	24.45	592,892
15 May 15	24.40500 +0.33	24.42	23.81	23.97	854,802
14 May 15	24.07500 +0.05	24.19	23.92	24.10	607,004
13 May 15	24.03000 -0.10	24.33	23.95	24.24	746,860
12 May 15	24.13000 -0.16	24.53	24.12	24.30	882,734
11 May 15	24.29000 -0.33	24.74	24.25	24.63	914,862
08 May 15	24.62000 -0.02	24.93	24.56	24.83	843,940
07 May 15	24.64000 -0.25	24.88	24.53	24.88	885,906
06 May 15	24.88500 -0.13	25.11	24.75	25.09	992,892
05 May 15	25.01000 -0.30	25.38	24.90	25.35	1,032,796
04 May 15	25.30500 +0.10	25.38	25.08	25.25	1,056,360
01 May 15	25.21000 -0.08	25.34	25.00	25.34	902,234
30 Apr 15	25.29000 -0.67	25.82	25.16	25.73	1,756,410
29 Apr 15	25.96500 -1.73	26.44	25.00	25.08	4,067,930
28 Apr 15	27.69500 -0.31	28.00	27.59	28.00	1,108,682
27 Apr 15	28.00000 +0.08	28.14	27.83	27.95	875,540
24 Apr 15	27.91500 -0.79	28.79	27.91	28.69	795,120
23 Apr 15	28.70500 +0.08	28.79	28.38	28.57	364,164
22 Apr 15	28.62000 -0.13	28.91	28.51	28.81	466,992
21 Apr 15	28.75500 +0.34	28.86	28.43	28.52	199,522
20 Apr 15	28.41000 -0.20	28.84	28.36	28.71	351,738
17 Apr 15	28.61000 -0.56	28.95	28.54	28.91	493,840
16 Apr 15	29.17000 +0.11	29.22	28.86	29.13	476,688
15 Apr 15	29.05500 +0.79	29.12	28.17	28.23	847,750
14 Apr 15	28.26500 +0.03	28.47	28.13	28.32	370,248
13 Apr 15	28.23000 +0.23	28.41	27.93	27.93	486,878
10 Apr 15	28.00000 +0.24	28.08	27.77	27.77	259,064
09 Apr 15	27.76000 +0.08	27.91	27.45	27.75	366,822
08 Apr 15	27.68000 +0.00	27.92	27.29	27.68	540,226
07 Apr 15	27.68000 +0.82	28.14	26.97	27.00	657,280
06 Apr 15	26.86500 +0.08	27.05	26.71	26.74	444,836
02 Apr 15	26.78000 -0.19	27.25	26.75	27.11	429,250
01 Apr 15	26.97000 +0.52	27.01	26.33	26.46	623,512
31 Mar 15	26.44500 -0.05	26.57	26.19	26.47	1,053,980
30 Mar 15	26.49000 -0.06	26.76	26.34	26.73	646,912
27 Mar 15	26.55000 -0.35	27.00	26.52	27.00	670,764
26 Mar 15	26.90000 -0.20	27.06	26.79	27.00	627,450
25 Mar 15	27.10000 -0.86	28.08	27.03	28.08	595,290
24 Mar 15	27.96500 -0.27	28.36	27.84	28.32	852,668
23 Mar 15	28.23500 -0.06	28.50	28.08	28.25	479,360
20 Mar 15	28.29000 +0.37	28.45	27.99	28.15	501,974
19 Mar 15	27.92500 -0.26	28.26	27.90	28.17	502,030
18 Mar 15	28.18500 +0.36	28.35	27.67	27.86	558,326
17 Mar 15	27.82500 +0.26	27.88	27.30	27.45	330,116
16 Mar 15	27.57000 +0.24	27.66	27.31	27.54	222,676
13 Mar 15	27.33000 -0.34	27.63	27.08	27.58	435,604
12 Mar 15	27.67000 +0.83	27.78	26.92	26.92	780,186
11 Mar 15	26.84000 -0.41	27.32	26.75	27.17	824,634
10 Mar 15	27.25000 -1.50	28.61	27.16	28.61	770,990
09 Mar 15	28.74500 +0.37	28.82	28.33	28.44	472,386
06 Mar 15	28.37500 -0.42	28.70	28.13	28.70	685,504
05 Mar 15	28.79000 -0.16	29.10	28.76	29.05	294,166
04 Mar 15	28.95000 -0.10	29.09	28.37	28.89	566,942
03 Mar 15	29.05500 -0.20	29.48	28.86	29.26	483,588
02 Mar 15	29.26000 +0.15	29.42	28.95	29.20	403,706
27 Feb 15	29.11000 -0.48	29.64	29.02	29.63	354,346
26 Feb 15	29.59000 +0.23	29.77	29.09	29.51	467,478
25 Feb 15	29.36500 +0.25	29.63	29.09	29.25	492,640
24 Feb 15	29.11500 -0.60	29.61	28.61	29.55	1,174,242
23 Feb 15	29.71500 -0.16	29.86	29.39	29.61	471,316
20 Feb 15	29.87500 +0.05	29.88	29.60	29.63	461,516
19 Feb 15	29.83000 +0.02	29.93	29.53	29.86	367,740
18 Feb 15	29.80500 -0.50	30.25	29.70	30.25	723,190
17 Feb 15	30.30500 -0.29	30.87	30.15	30.75	709,228
13 Feb 15	30.59500 +0.49	30.75	29.99	29.99	507,374
12 Feb 15	30.10000 +0.27	30.63	29.95	30.00	522,882
11 Feb 15	29.82500 +0.33	29.85	29.38	29.58	434,014
10 Feb 15	29.50000 +0.24	29.80	29.23	29.49	625,418
09 Feb 15	29.26500 +0.33	29.55	28.90	28.90	532,414
06 Feb 15	28.93500 -0.54	29.83	28.78	29.57	567,960
05 Feb 15	29.47500 +1.20	29.50	28.40	28.43	812,560
04 Feb 15	28.27000 -0.18	28.50	27.98	28.26	640,328
03 Feb 15	28.45000 +0.53	28.84	27.50	27.90	846,342
02 Feb 15	27.92000 -0.41	28.74	27.60	28.35	1,399,772
30 Jan 15	28.33500 +0.41	28.47	27.50	27.75	928,834
29 Jan 15	27.92500 +0.84	28.35	26.90	26.95	1,591,262
28 Jan 15	27.08500 -2.71	28.45	26.64	28.30	4,261,658
27 Jan 15	29.79500 +0.41	29.98	28.92	29.21	1,098,508
26 Jan 15	29.39000 +0.09	29.58	29.04	29.35	797,832
23 Jan 15	29.30000 +0.10	29.78	29.24	29.44	644,776
22 Jan 15	29.19500 +0.06	29.29	28.93	29.21	539,340
21 Jan 15	29.13500 -0.17	29.59	28.78	29.39	597,070
20 Jan 15	29.31000 +0.13	29.75	29.00	29.61	685,786
16 Jan 15	29.18000 +0.55	29.20	28.56	28.68	732,028
15 Jan 15	28.63500 +0.31	29.07	28.35	28.50	661,536
14 Jan 15	28.33000 -0.31	28.43	27.97	28.43	301,196
13 Jan 15	28.63500 +0.61	28.92	28.13	28.34	487,478
12 Jan 15	28.02000 -0.44	28.50	27.80	28.50	393,010
09 Jan 15	28.46500 -0.03	28.59	28.27	28.50	234,972
08 Jan 15	28.50000 +0.40	29.09	28.17	28.47	497,392
07 Jan 15	28.10000 +0.43	28.13	27.19	27.73	625,298
06 Jan 15	27.67000 -0.91	28.56	27.59	28.56	541,822
05 Jan 15	28.58000 -0.48	28.98	28.42	28.85	411,664
02 Jan 15	29.06000 -0.07	29.44	28.81	29.44	239,200
31 Dec 14	29.13000 -0.33	29.80	29.09	29.61	239,252
30 Dec 14	29.46000 +0.23	29.53	29.10	29.10	373,204
29 Dec 14	29.23000 -0.24	29.58	29.10	29.48	277,136
26 Dec 14	29.47000 +0.06	29.81	29.36	29.43	138,826
24 Dec 14	29.40500 -0.18	29.83	29.39	29.61	146,602
23 Dec 14	29.58500 +0.56	29.66	29.00	29.13	344,488
22 Dec 14	29.02000 +0.06	29.49	28.93	29.10	340,090
19 Dec 14	28.96000 +0.43	29.53	28.53	28.53	649,548
18 Dec 14	28.53000 +0.22	28.97	28.36	28.72	505,536
17 Dec 14	28.31000 +0.29	28.35	27.97	28.18	442,536
16 Dec 14	28.02000 -0.29	28.34	27.95	28.34	281,700
15 Dec 14	28.31000 +0.23	28.67	28.17	28.25	418,268
12 Dec 14	28.07500 -0.45	28.44	27.98	28.42	372,918
11 Dec 14	28.52500 +0.22	28.99	28.35	28.52	367,744
10 Dec 14	28.31000 -1.27	29.56	28.15	29.56	628,368
09 Dec 14	29.58500 +0.13	29.58	29.01	29.25	536,092
08 Dec 14	29.45000 -0.30	29.95	29.10	29.80	530,450
05 Dec 14	29.74500 +0.61	30.09	29.03	29.15	647,718
04 Dec 14	29.14000 -0.48	29.71	28.99	29.71	368,848
03 Dec 14	29.61500 +0.74	29.72	28.82	28.88	430,116
02 Dec 14	28.87500 -0.67	29.51	28.80	29.45	426,606
01 Dec 14	29.54500 -0.01	29.81	29.38	29.75	577,676
28 Nov 14	29.56000 +0.19	29.80	28.73	28.73	406,692
26 Nov 14	29.36500 +0.43	29.42	28.90	29.00	329,464
25 Nov 14	28.93000 +0.34	28.98	28.65	28.74	468,272
24 Nov 14	28.59000 -0.17	28.86	28.42	28.86	503,118
21 Nov 14	28.76500 -0.14	29.23	28.66	29.18	519,482
20 Nov 14	28.90000 -0.22	29.21	28.81	28.91	305,580
19 Nov 14	29.11500 -0.81	29.87	29.04	29.87	459,048
18 Nov 14	29.92500 +0.15	30.22	29.69	30.00	621,274
17 Nov 14	29.77000 +0.23	29.88	29.43	29.52	593,540
14 Nov 14	29.54500 +0.40	29.75	29.09	29.09	350,610
13 Nov 14	29.15000 +0.05	29.82	29.01	29.19	450,944
12 Nov 14	29.10500 -0.31	29.41	28.88	29.28	308,788
11 Nov 14	29.41000 +0.04	29.50	29.14	29.50	451,654
10 Nov 14	29.37000 +0.38	29.40	29.01	29.11	457,592
07 Nov 14	28.99500 +0.18	29.43	28.83	28.90	1,054,884
06 Nov 14	28.82000 +0.22	28.84	28.38	28.58	353,248
05 Nov 14	28.60000 +0.41	28.90	28.27	28.40	714,896
04 Nov 14	28.19500 +0.35	28.22	27.49	27.78	527,682
03 Nov 14	27.84500 +0.28	28.25	27.58	27.64	760,454
31 Oct 14	27.56000 +0.42	27.62	27.31	27.39	553,758
30 Oct 14	27.14000 +0.16	27.41	26.90	27.03	234,674
29 Oct 14	26.98000 -0.16	27.51	26.74	27.18	367,362
28 Oct 14	27.13500 +0.55	27.20	26.63	26.74	382,916
27 Oct 14	26.58500 -0.03	26.75	26.26	26.56	489,772
24 Oct 14	26.61500 +1.03	26.65	25.62	25.69	640,626
23 Oct 14	25.58000 -1.53	26.90	25.50	26.68	2,316,194
22 Oct 14	27.11500 -0.58	27.81	27.08	27.69	1,250,030
21 Oct 14	27.69000 +0.27	27.99	27.22	27.48	1,020,524
20 Oct 14	27.41500 +0.37	27.52	26.61	27.08	1,186,674
17 Oct 14	27.05000 +0.63	27.27	26.63	26.69	884,326
16 Oct 14	26.42500 -0.18	26.55	25.89	26.35	673,874
15 Oct 14	26.60000 +0.02	26.75	25.97	26.25	669,034
14 Oct 14	26.58500 +0.07	26.83	26.21	26.60	674,030
13 Oct 14	26.51000 -0.57	27.17	26.36	27.00	438,942
10 Oct 14	27.07500 -1.08	28.18	26.88	28.13	768,292
09 Oct 14	28.15500 -0.21	28.58	28.12	28.19	507,632
08 Oct 14	28.36500 +0.53	28.47	27.50	27.75	696,680
07 Oct 14	27.83000 -0.17	28.09	27.75	27.93	469,982
06 Oct 14	28.00500 +0.35	28.16	27.76	27.94	344,690
03 Oct 14	27.65500 +0.20	27.94	27.43	27.66	281,370
02 Oct 14	27.45000 -0.02	27.64	26.71	27.48	444,370
01 Oct 14	27.47000 -0.24	27.93	27.44	27.75	466,092
30 Sep 14	27.71000 +0.14	27.76	27.29	27.54	591,772
29 Sep 14	27.57000 +0.05	27.90	27.28	27.50	618,830
26 Sep 14	27.52500 +0.12	27.68	27.03	27.38	438,074
25 Sep 14	27.40500 -0.46	27.91	27.33	27.75	505,610
24 Sep 14	27.86500 -0.04	27.94	27.72	27.85	770,064
23 Sep 14	27.90500 -0.28	28.18	27.84	28.14	437,800
22 Sep 14	28.18500 +0.02	28.28	27.85	27.94	356,200
19 Sep 14	28.16000 -0.69	29.14	28.06	29.00	537,600
18 Sep 14	28.85500 +0.11	29.17	28.75	28.79	346,000
17 Sep 14	28.74500 -0.37	29.35	28.73	29.02	438,600
16 Sep 14	29.11500 +0.32	29.17	28.57	28.64	249,600
15 Sep 14	28.80000 -0.07	29.14	28.68	28.78	385,600
12 Sep 14	28.87000 +0.28	28.96	28.33	28.50	274,000
11 Sep 14	28.59000 +0.03	28.63	28.18	28.50	182,400
10 Sep 14	28.55500 +0.07	28.79	28.39	28.50	328,600
09 Sep 14	28.48500 -0.05	28.75	28.20	28.75	382,000
08 Sep 14	28.53500 -0.11	28.83	28.42	28.83	258,400
05 Sep 14	28.64500 +0.00	28.91	28.21	28.82	383,400
04 Sep 14	28.65000 -0.23	29.30	28.58	29.30	344,600
03 Sep 14	28.88000 +0.66	29.00	28.25	28.52	587,600
02 Sep 14	28.22000 +0.10	28.38	28.03	28.25	358,000
29 Aug 14	28.11500 -0.14	28.63	28.05	28.18	407,200
28 Aug 14	28.25000 -0.09	28.39	27.97	28.39	245,600
27 Aug 14	28.34500 +0.28	28.66	27.84	27.84	598,800
26 Aug 14	28.06000 +0.06	28.25	27.73	28.18	334,200
25 Aug 14	27.99500 -0.34	28.60	27.92	28.60	371,400
22 Aug 14	28.33500 +0.48	28.50	27.92	27.95	511,600
21 Aug 14	27.85500 +0.15	27.90	27.54	27.71	268,400
20 Aug 14	27.71000 +0.01	27.85	27.44	27.76	300,400
19 Aug 14	27.69500 -0.23	28.05	27.65	27.85	374,800
18 Aug 14	27.92500 +0.38	28.10	27.66	27.83	435,800
15 Aug 14	27.54500 -0.63	28.35	27.39	28.25	462,400
14 Aug 14	28.17000 +0.17	28.23	27.86	27.86	494,200
13 Aug 14	28.00000 +0.33	28.13	27.63	27.77	421,600
12 Aug 14	27.67500 -0.03	27.78	27.40	27.75	706,400
11 Aug 14	27.70000 +0.50	27.82	27.23	27.30	1,116,400
08 Aug 14	27.20000 -0.14	27.42	27.02	27.38	587,800
07 Aug 14	27.34000 -0.16	27.70	27.00	27.49	525,200
06 Aug 14	27.49500 +0.33	27.61	27.21	27.28	807,600
05 Aug 14	27.17000 -0.17	27.55	27.03	27.06	728,400
04 Aug 14	27.34500 -0.14	27.73	27.33	27.64	477,200
01 Aug 14	27.48500 -0.34	28.14	27.43	28.14	1,558,800
31 Jul 14	27.82500 +3.61	28.49	26.54	26.68	4,484,600
30 Jul 14	24.22000 +0.47	24.30	23.67	23.98	864,200
29 Jul 14	23.75000 -0.08	23.93	23.60	23.82	722,800
28 Jul 14	23.82500 +0.14	23.91	23.70	23.75	341,400
25 Jul 14	23.69000 -0.13	23.78	23.63	23.76	289,000
24 Jul 14	23.82000 -0.01	23.93	23.79	23.86	311,000
23 Jul 14	23.83500 -0.11	24.06	23.78	24.06	410,600
22 Jul 14	23.94500 +0.08	24.18	23.92	23.98	257,800
21 Jul 14	23.86000 +0.00	23.95	23.75	23.83	317,000
18 Jul 14	23.86000 +0.23	23.92	23.55	23.63	227,400
17 Jul 14	23.63000 -0.04	23.83	23.54	23.64	691,400
16 Jul 14	23.67000 +0.17	23.69	23.47	23.59	570,200
15 Jul 14	23.49500 -0.15	23.60	23.42	23.60	628,000
14 Jul 14	23.65000 +0.02	23.72	23.44	23.72	522,800
11 Jul 14	23.62500 -0.42	23.75	23.47	23.53	1,596,200
10 Jul 14	24.04500 -0.11	24.27	23.78	24.17	663,400
09 Jul 14	24.16000 +0.20	24.42	23.97	24.00	800,600
08 Jul 14	23.96000 -0.01	24.05	23.47	23.97	612,400
07 Jul 14	23.97000 -0.41	24.29	23.82	24.29	404,000
03 Jul 14	24.37500 -0.07	24.58	24.26	24.48	150,400
02 Jul 14	24.44000 -0.06	24.66	24.30	24.45	270,000
01 Jul 14	24.50500 +0.53	24.72	24.06	24.06	422,200
30 Jun 14	23.97000 +0.06	24.11	23.80	23.80	288,200
27 Jun 14	23.91000 +0.18	23.91	23.68	23.68	294,200
26 Jun 14	23.72500 +0.32	23.74	23.38	23.54	542,200
25 Jun 14	23.41000 -0.29	23.76	23.28	23.62	474,600
24 Jun 14	23.70000 -0.22	24.06	23.65	23.94	506,800
23 Jun 14	23.92500 +0.22	23.96	23.70	23.72	364,600
20 Jun 14	23.70500 -0.43	24.28	23.59	24.28	661,400
19 Jun 14	24.14000 +0.01	24.34	23.94	24.20	242,400
18 Jun 14	24.13000 -0.12	24.36	23.99	24.34	336,400
17 Jun 14	24.25000 -0.24	24.52	24.22	24.52	309,600
16 Jun 14	24.49000 +0.53	24.68	23.89	23.89	463,800
13 Jun 14	23.95500 +0.08	23.96	23.76	23.84	201,800
12 Jun 14	23.87000 -0.14	24.06	23.76	24.06	298,000
11 Jun 14	24.01500 +0.21	24.06	23.76	23.76	358,000
10 Jun 14	23.80500 -0.28	24.15	23.68	24.13	295,800
09 Jun 14	24.08500 +0.19	24.09	23.88	23.96	590,800
06 Jun 14	23.89000 +0.23	23.97	23.70	23.80	296,400
05 Jun 14	23.66000 +0.11	23.77	23.53	23.70	308,600
04 Jun 14	23.55000 +0.45	23.74	23.01	23.01	716,000
03 Jun 14	23.10000 +0.05	23.21	22.92	22.95	645,200
02 Jun 14	23.05000 -0.25	23.37	22.92	23.29	304,400
30 May 14	23.29500 -0.07	23.49	23.11	23.47	420,200
29 May 14	23.36500 +0.11	23.43	23.17	23.33	546,000
28 May 14	23.25500 -0.60	23.83	23.16	23.74	667,400
27 May 14	23.85500 -0.02	24.18	23.73	24.18	604,200
23 May 14	23.87000 +0.19	23.92	23.57	23.76	195,400
22 May 14	23.68000 +0.01	23.82	23.53	23.76	275,000
21 May 14	23.66500 -0.22	23.89	23.61	23.87	260,800
20 May 14	23.89000 +0.03	23.91	23.48	23.80	402,800
19 May 14	23.86000 +0.03	24.05	23.80	23.89	276,400
16 May 14	23.83500 +0.22	23.84	23.28	23.68	622,200
15 May 14	23.61000 +0.10	23.65	23.17	23.48	432,400
14 May 14	23.51000 -0.32	23.93	23.42	23.83	384,800
13 May 14	23.83000 -0.10	24.06	23.69	23.98	516,400
12 May 14	23.93000 +0.36	24.02	23.44	23.44	380,600
09 May 14	23.56500 -0.11	23.67	23.10	23.67	898,200
08 May 14	23.68000 -0.48	24.36	23.59	24.08	828,600
07 May 14	24.16000 -0.51	24.61	23.96	24.50	513,800
06 May 14	24.67000 -0.08	24.84	24.45	24.69	1,881,400
05 May 14	24.75000 -0.09	24.95	24.64	24.76	586,000
02 May 14	24.84500 +0.02	24.88	24.61	24.80	578,200
01 May 14	24.82500 +0.16	24.97	24.51	24.74	682,800
30 Apr 14	24.67000 +0.01	24.98	24.46	24.66	740,800
29 Apr 14	24.65500 +0.18	24.76	24.25	24.53	959,600
28 Apr 14	24.48000 -0.04	24.74	24.22	24.47	1,318,200
25 Apr 14	24.52000 +1.48	24.99	23.13	23.17	1,780,400
24 Apr 14	23.04000 -0.02	23.30	22.84	23.26	1,009,400
23 Apr 14	23.06500 +0.30	23.24	22.74	22.76	1,077,200
22 Apr 14	22.77000 -0.55	23.35	22.75	23.34	780,800
21 Apr 14	23.32000 -0.09	23.54	23.07	23.54	355,400
17 Apr 14	23.40500 +0.08	23.60	23.08	23.31	684,800
16 Apr 14	23.33000 +0.57	23.47	22.77	22.89	641,200
15 Apr 14	22.76500 -0.14	23.11	22.48	22.95	895,400
14 Apr 14	22.90000 +0.23	23.02	22.45	22.88	775,200
11 Apr 14	22.67000 -0.20	23.15	22.38	22.38	872,400
10 Apr 14	22.87500 -0.58	23.44	22.70	23.44	701,200
09 Apr 14	23.46000 +0.49	23.64	22.94	23.06	684,200
08 Apr 14	22.97000 +0.06	23.18	22.82	22.98	274,400
07 Apr 14	22.90500 -0.17	23.15	22.67	23.02	418,800
04 Apr 14	23.08000 -0.01	23.39	22.75	23.22	636,600
03 Apr 14	23.09000 -0.38	23.64	23.07	23.51	618,800
02 Apr 14	23.47000 -0.08	23.76	23.20	23.58	602,000
01 Apr 14	23.54500 -0.31	23.93	23.33	23.93	492,600
31 Mar 14	23.85500 +0.55	23.96	23.39	23.41	679,000
28 Mar 14	23.30500 -0.15	23.77	23.27	23.50	627,400
27 Mar 14	23.45500 -0.26	23.74	23.30	23.66	668,200
26 Mar 14	23.72000 -0.16	24.20	23.70	23.98	865,000
25 Mar 14	23.87500 +0.00	24.15	23.73	24.00	900,800
24 Mar 14	23.88000 -0.28	24.19	23.72	24.12	334,400
21 Mar 14	24.15500 -0.13	24.57	24.01	24.43	569,200
20 Mar 14	24.28500 -0.06	24.41	23.91	24.28	339,600
19 Mar 14	24.34000 -0.35	24.90	24.08	24.90	500,400
18 Mar 14	24.69000 +0.34	24.81	24.38	24.45	757,200
17 Mar 14	24.35000 +0.32	24.54	24.05	24.17	385,800
14 Mar 14	24.03000 -0.19	24.40	23.99	24.26	371,800
13 Mar 14	24.22500 -0.48	24.98	24.05	24.74	569,000
12 Mar 14	24.70000 -0.17	24.83	24.48	24.70	441,800
11 Mar 14	24.87000 +0.02	25.03	24.76	24.83	396,600
10 Mar 14	24.85000 -0.27	25.06	24.73	25.06	427,200
07 Mar 14	25.12500 -0.10	25.38	25.01	25.38	398,000
06 Mar 14	25.23000 -0.09	25.44	25.15	25.35	604,400
05 Mar 14	25.32000 -0.03	25.49	25.10	25.36	535,000
04 Mar 14	25.35500 +0.12	25.84	25.23	25.52	853,800
03 Mar 14	25.23500 -0.25	25.34	24.93	25.05	595,200
28 Feb 14	25.48500 +0.06	25.65	25.35	25.50	576,000
27 Feb 14	25.42500 +0.23	25.57	25.18	25.26	567,000
26 Feb 14	25.19500 +0.08	25.34	25.00	25.25	652,800
25 Feb 14	25.11000 -0.62	25.74	25.03	25.66	602,400
24 Feb 14	25.73000 -0.06	26.13	25.62	25.92	530,600
21 Feb 14	25.78500 +0.30	26.06	25.47	25.47	1,188,600
20 Feb 14	25.48500 +0.15	25.59	25.28	25.41	827,400
19 Feb 14	25.34000 -0.19	26.43	25.07	25.65	322,600
18 Feb 14	25.52750 +0.01	26.14	25.47	25.67	1,088,400
14 Feb 14	25.51250 -0.23	26.04	25.48	25.90	856,800
13 Feb 14	25.74750 +0.31	26.04	25.39	25.39	1,049,200
12 Feb 14	25.44250 +0.23	25.69	25.37	25.38	1,030,000
11 Feb 14	25.20750 +0.33	25.34	24.92	24.92	1,038,000
10 Feb 14	24.88000 -0.11	25.03	24.66	25.00	929,600
07 Feb 14	24.99250 +0.27	25.20	24.75	24.79	1,250,000
06 Feb 14	24.71750 +0.00	24.83	24.56	24.83	933,200
05 Feb 14	24.72250 +0.10	24.81	24.26	24.50	776,400
04 Feb 14	24.62000 +0.12	24.75	24.34	24.53	1,017,600
03 Feb 14	24.50500 -0.22	24.96	24.32	24.92	1,519,200
31 Jan 14	24.72500 +0.02	24.88	24.46	24.88	1,517,200
30 Jan 14	24.70000 +0.41	24.85	24.30	24.33	1,990,000
29 Jan 14	24.29500 -0.28	24.74	24.10	24.57	1,258,800
28 Jan 14	24.57250 +0.75	24.66	23.77	23.89	1,980,000
27 Jan 14	23.82250 -1.22	25.20	23.63	25.12	3,438,400
24 Jan 14	25.04000 +2.39	26.05	24.70	24.92	9,468,400
23 Jan 14	22.65500 +0.00	22.71	22.17	22.55	1,472,400
22 Jan 14	22.65750 -0.09	22.90	22.65	22.82	884,800
21 Jan 14	22.74500 +0.19	22.87	22.57	22.71	1,189,200
17 Jan 14	22.55750 +0.06	22.60	22.33	22.57	787,200
16 Jan 14	22.50000 -0.17	22.73	22.30	22.60	1,017,200
15 Jan 14	22.67500 +0.51	22.92	22.06	22.14	1,628,000
14 Jan 14	22.16000 -0.08	22.30	22.02	22.30	1,122,800
13 Jan 14	22.24250 -0.08	22.55	22.22	22.33	746,800
10 Jan 14	22.32750 -0.19	22.51	22.24	22.46	1,078,400
09 Jan 14	22.51500 -1.00	23.55	22.47	23.55	1,322,800
08 Jan 14	23.51000 +0.39	23.58	23.09	23.16	737,600
07 Jan 14	23.11750 +0.02	23.24	22.98	23.08	879,600
06 Jan 14	23.09250 -0.08	23.25	22.76	23.25	1,012,400
03 Jan 14	23.17750 +0.24	23.23	22.98	22.98	1,222,800
02 Jan 14	22.93250 -0.06	23.20	22.81	22.88	1,898,800
31 Dec 13	22.99000 -0.17	23.24	22.92	23.22	834,400
30 Dec 13	23.16250 +0.36	23.33	22.83	22.83	796,000
27 Dec 13	22.80000 -0.08	22.94	22.66	22.81	1,302,400
26 Dec 13	22.88000 -0.16	23.13	22.74	23.12	1,090,000
24 Dec 13	23.03500 -0.01	23.27	22.91	23.06	531,600
23 Dec 13	23.04500 +0.14	23.26	22.98	23.09	1,670,000
20 Dec 13	22.91000 +0.27	22.96	22.52	22.59	962,000
19 Dec 13	22.64000 +0.24	22.75	22.41	22.41	1,139,600
18 Dec 13	22.40250 +0.12	22.47	22.00	22.25	1,148,400
17 Dec 13	22.28250 +0.01	22.73	22.16	22.21	1,860,800
16 Dec 13	22.27500 +0.28	22.29	21.98	22.00	682,000
13 Dec 13	21.99500 +0.08	22.15	21.83	21.98	1,113,600
12 Dec 13	21.91250 -0.07	22.04	21.47	21.82	1,402,000
11 Dec 13	21.98000 -0.37	22.41	21.93	22.29	1,992,000
10 Dec 13	22.34750 +0.16	22.39	22.02	22.02	1,594,400
09 Dec 13	22.18250 +0.10	22.20	22.02	22.14	1,821,600
06 Dec 13	22.08750 -0.13	22.38	21.91	22.34	2,326,400
05 Dec 13	22.22000 +0.45	22.41	21.84	22.08	2,670,800
04 Dec 13	21.76750 +0.01	21.86	21.59	21.67	1,119,600
03 Dec 13	21.75500 +0.02	22.00	21.51	21.68	997,200
02 Dec 13	21.73000 +0.31	22.04	21.19	21.28	1,640,400
29 Nov 13	21.42250 +0.16	21.53	21.28	21.29	383,200
27 Nov 13	21.26750 -0.13	21.45	21.10	21.45	614,400
26 Nov 13	21.39250 -0.07	21.45	21.15	21.43	689,200
25 Nov 13	21.46000 +0.47	21.55	20.90	21.07	1,166,000
22 Nov 13	20.98750 -0.10	21.32	20.93	21.17	622,400
21 Nov 13	21.08750 -0.03	21.19	20.82	21.14	868,400
20 Nov 13	21.12000 -0.23	21.55	21.00	21.34	585,600
19 Nov 13	21.35250 -0.24	21.72	21.31	21.41	1,229,600
18 Nov 13	21.59500 +0.52	21.81	21.10	21.12	1,495,200
15 Nov 13	21.07500 -0.18	21.34	21.07	21.19	972,800
14 Nov 13	21.25250 -0.35	21.70	21.22	21.65	1,232,000
13 Nov 13	21.60500 +0.29	21.72	21.15	21.22	732,800
12 Nov 13	21.31750 +0.10	21.43	21.07	21.14	438,000
11 Nov 13	21.21750 +0.28	21.27	20.85	20.97	961,600
08 Nov 13	20.94250 +0.20	21.13	20.67	20.72	1,281,600
07 Nov 13	20.74500 -0.06	21.84	20.74	20.89	2,851,600
06 Nov 13	20.80250 +0.43	20.84	19.59	20.50	2,688,000
05 Nov 13	20.37500 +1.78	20.97	19.35	20.09	8,120,000
04 Nov 13	18.59500 +0.24	18.73	18.39	18.40	699,200
01 Nov 13	18.35000 +0.02	18.81	18.26	18.33	927,600
31 Oct 13	18.33500 -0.44	18.44	17.53	17.79	2,957,600
30 Oct 13	18.77500 +0.40	18.93	18.30	18.30	1,429,200
29 Oct 13	18.37000 -0.95	19.40	18.37	19.25	2,131,600
28 Oct 13	19.31750 -0.14	19.59	19.29	19.48	1,174,000
25 Oct 13	19.45500 +0.03	19.50	19.23	19.40	510,800
24 Oct 13	19.42000 +0.08	19.49	19.17	19.34	518,400
23 Oct 13	19.34250 -0.09	19.49	19.13	19.42	739,200
22 Oct 13	19.43500 +0.22	19.50	19.23	19.34	418,800
21 Oct 13	19.22000 +0.47	19.38	18.66	18.75	503,200
18 Oct 13	18.74500 -0.25	19.05	18.62	19.03	603,200
17 Oct 13	18.99750 -0.02	19.15	18.82	18.96	856,800
16 Oct 13	19.02250 +0.22	19.11	18.83	18.83	403,200
15 Oct 13	18.79750 -0.07	19.10	18.76	18.86	356,400
14 Oct 13	18.87000 +0.06	18.90	18.55	18.69	247,200
11 Oct 13	18.81250 +0.20	18.86	18.49	18.58	172,800
10 Oct 13	18.61500 +0.33	18.81	18.36	18.38	310,400
09 Oct 13	18.28750 -0.12	18.51	18.17	18.51	771,600
08 Oct 13	18.40750 -0.21	18.65	18.30	18.59	499,600
07 Oct 13	18.61500 -0.02	18.69	18.51	18.52	372,000
04 Oct 13	18.63750 +0.00	18.69	18.52	18.58	657,600
03 Oct 13	18.63500 -0.28	18.92	18.53	18.80	317,600
02 Oct 13	18.91750 +0.07	19.06	18.67	18.67	388,400
01 Oct 13	18.84750 +0.18	19.01	18.72	18.75	563,600
30 Sep 13	18.66250 -0.24	18.97	18.65	18.72	446,800
27 Sep 13	18.90000 +0.30	18.97	18.56	18.56	345,200
26 Sep 13	18.59750 +0.05	18.72	18.47	18.49	714,400
25 Sep 13	18.54500 -0.13	18.68	18.43	18.68	317,200
24 Sep 13	18.67250 +0.07	18.84	18.35	18.56	669,600
23 Sep 13	18.60250 +0.41	18.66	18.20	18.56	913,600
20 Sep 13	18.19000 -0.23	18.42	18.18	18.38	364,400
19 Sep 13	18.41750 +0.12	18.45	18.09	18.36	425,200
18 Sep 13	18.29500 +0.07	18.39	18.11	18.26	407,200
17 Sep 13	18.23000 +0.10	18.27	18.13	18.23	294,400
16 Sep 13	18.13250 +0.30	18.28	18.00	18.00	820,000
13 Sep 13	17.83000 -0.20	18.16	17.80	18.16	408,400
12 Sep 13	18.03000 +0.00	18.12	17.99	18.06	203,600
11 Sep 13	18.03250 +0.15	18.11	17.80	17.80	579,600
10 Sep 13	17.87750 +0.03	17.92	17.73	17.89	779,600
09 Sep 13	17.84500 +0.18	18.08	17.78	17.88	679,200
06 Sep 13	17.66500 +0.03	17.78	17.59	17.74	546,400
05 Sep 13	17.63750 +0.07	17.74	17.48	17.57	367,600
04 Sep 13	17.56750 +0.24	17.61	17.26	17.36	431,600
03 Sep 13	17.33000 +0.16	17.52	17.28	17.37	534,400
30 Aug 13	17.17500 -0.18	17.48	17.14	17.40	406,400
29 Aug 13	17.35500 +0.15	17.45	17.18	17.18	248,800
28 Aug 13	17.20000 -0.15	17.35	17.10	17.29	354,400
27 Aug 13	17.35250 -0.15	17.44	17.12	17.42	1,038,400
26 Aug 13	17.50250 +0.03	17.61	17.40	17.51	562,800
23 Aug 13	17.47000 +0.12	17.58	17.23	17.38	778,000
22 Aug 13	17.35250 +0.34	17.41	17.05	17.09	436,400
21 Aug 13	17.01500 -0.12	17.24	16.92	17.10	746,000
20 Aug 13	17.13250 +0.20	17.18	16.88	16.99	779,600
19 Aug 13	16.93250 -0.16	17.18	16.89	17.09	1,090,000
16 Aug 13	17.09500 +0.14	17.18	16.92	16.93	1,086,400
15 Aug 13	16.95500 -0.38	17.28	16.90	17.12	1,130,400
14 Aug 13	17.33250 +0.21	17.35	17.11	17.17	1,277,600
13 Aug 13	17.12000 +0.14	17.25	16.91	17.00	1,243,600
12 Aug 13	16.98250 +0.16	17.13	16.65	16.75	2,944,800
09 Aug 13	16.82500 -0.14	17.12	16.78	16.95	732,000
08 Aug 13	16.96250 +0.34	16.99	16.59	16.70	870,800
07 Aug 13	16.62500 +0.04	16.69	16.35	16.52	959,200
06 Aug 13	16.58500 +0.31	16.60	16.17	16.27	1,673,200
05 Aug 13	16.27500 +0.01	16.42	16.12	16.21	763,200
02 Aug 13	16.26500 -0.32	16.58	16.15	16.58	1,448,400
01 Aug 13	16.58250 -1.05	17.30	16.42	16.98	3,742,000
31 Jul 13	17.63250 +0.77	17.89	17.03	17.06	2,118,000
30 Jul 13	16.86500 -1.06	17.91	16.80	17.88	2,251,600
29 Jul 13	17.92000 +0.04	18.04	17.82	17.82	506,000
26 Jul 13	17.87750 -0.14	18.08	17.73	17.88	1,015,200
25 Jul 13	18.02250 +0.15	18.11	17.85	17.85	879,600
24 Jul 13	17.87500 +0.14	17.93	17.68	17.91	1,004,000
23 Jul 13	17.73250 +0.26	17.81	17.50	17.50	620,000
22 Jul 13	17.47500 +0.12	17.48	17.37	17.42	722,800
19 Jul 13	17.35500 +0.13	17.40	17.10	17.16	750,400
18 Jul 13	17.22250 -0.05	17.50	17.10	17.25	766,000
17 Jul 13	17.27500 -0.07	17.44	17.22	17.36	809,200
16 Jul 13	17.34750 -0.20	17.52	17.34	17.52	392,400
15 Jul 13	17.55000 -0.14	17.70	17.52	17.69	429,200
12 Jul 13	17.68750 -0.08	17.83	17.62	17.73	284,400
11 Jul 13	17.77250 +0.26	17.86	17.54	17.77	336,400
10 Jul 13	17.50750 +0.12	17.56	17.32	17.42	263,200
09 Jul 13	17.38750 +0.08	17.48	17.22	17.37	263,200
08 Jul 13	17.31250 -0.05	17.54	17.14	17.44	363,200
05 Jul 13	17.35750 +0.09	17.50	17.11	17.39	477,200
03 Jul 13	17.26750 -0.05	17.37	17.19	17.22	386,400
02 Jul 13	17.32000 +0.04	17.45	17.13	17.25	552,800
01 Jul 13	17.28000 +0.16	17.34	17.09	17.21	400,800
28 Jun 13	17.11750 -0.15	17.31	17.07	17.23	708,800
27 Jun 13	17.26750 +0.27	17.49	17.12	17.13	528,800
26 Jun 13	17.00000 +0.14	17.09	16.92	17.03	746,800
25 Jun 13	16.86250 +0.25	16.90	16.69	16.73	943,600
24 Jun 13	16.61000 -0.55	16.91	16.38	16.78	1,398,000
21 Jun 13	17.15500 -0.20	17.42	16.83	17.25	3,216,400
20 Jun 13	17.35500 -0.57	17.81	17.31	17.65	929,200
19 Jun 13	17.92500 -0.05	18.09	17.85	18.02	347,200
18 Jun 13	17.97000 +0.25	18.02	17.73	17.76	577,200
17 Jun 13	17.72000 -0.13	17.95	17.65	17.93	1,181,200
14 Jun 13	17.84750 -0.46	18.34	17.75	18.34	760,400
13 Jun 13	18.31000 +0.48	18.41	17.74	17.92	704,400
12 Jun 13	17.82750 -0.22	18.18	17.77	18.09	529,200
11 Jun 13	18.04750 -0.30	18.29	18.04	18.24	571,200
10 Jun 13	18.34250 +0.01	18.44	18.14	18.44	1,190,800
07 Jun 13	18.33250 +0.41	18.36	18.02	18.02	1,256,400
06 Jun 13	17.92750 +0.37	17.99	17.50	17.52	1,013,600
05 Jun 13	17.55500 -0.07	17.74	17.50	17.54	904,000
04 Jun 13	17.62250 +0.21	17.69	17.33	17.44	1,111,200
03 Jun 13	17.41500 +0.43	17.43	17.00	17.00	1,890,000
31 May 13	16.99000 -0.20	17.15	16.97	17.13	764,800
30 May 13	17.18750 +0.17	17.22	17.00	17.01	397,200
29 May 13	17.01250 -0.01	17.02	16.84	16.92	473,200
28 May 13	17.02000 -0.04	17.49	16.95	17.35	1,300,400
24 May 13	17.06250 +0.01	17.14	16.84	16.84	507,200
23 May 13	17.05250 +0.10	17.31	16.85	16.90	726,800
22 May 13	16.94750 -0.62	17.59	16.84	17.55	1,211,200
21 May 13	17.57000 +0.00	17.81	17.40	17.59	702,000
20 May 13	17.56750 +0.09	17.71	17.48	17.50	349,600
17 May 13	17.48000 +0.32	17.59	17.06	17.27	932,800
16 May 13	17.16000 -0.04	17.67	17.14	17.22	1,127,200
15 May 13	17.20250 -0.16	17.42	17.16	17.24	758,000
14 May 13	17.36000 +0.15	17.41	17.10	17.15	443,200
13 May 13	17.21250 -0.04	17.33	17.02	17.20	599,200
10 May 13	17.25000 +0.03	17.40	17.09	17.15	1,252,400
09 May 13	17.22000 -0.01	17.30	17.15	17.25	1,313,200
08 May 13	17.23000 +0.19	17.24	16.97	17.00	815,200
07 May 13	17.04250 +0.38	17.09	16.58	16.65	722,400
06 May 13	16.66000 +0.04	16.85	16.53	16.63	1,123,200
03 May 13	16.62250 +0.15	16.75	16.48	16.55	668,000
02 May 13	16.46750 +0.02	16.61	16.45	16.47	739,600
01 May 13	16.44750 +0.10	16.50	16.17	16.35	1,399,600
30 Apr 13	16.34750 +0.33	16.65	16.02	16.02	1,346,000
29 Apr 13	16.01250 +0.10	16.13	15.93	15.93	942,400
26 Apr 13	15.91750 +0.04	16.08	15.81	15.81	1,219,200
25 Apr 13	15.87750 +1.81	15.97	14.76	14.95	7,979,600
24 Apr 13	14.06500 +0.07	14.23	13.94	13.94	1,322,800
23 Apr 13	13.99250 +0.18	14.04	13.82	13.84	456,000
22 Apr 13	13.81500 +0.17	13.84	13.63	13.63	980,800
19 Apr 13	13.64500 +0.00	13.69	13.40	13.69	949,200
18 Apr 13	13.65000 -0.24	13.99	13.63	13.99	714,800
17 Apr 13	13.89250 -0.17	13.98	13.75	13.97	696,000
16 Apr 13	14.06250 +0.22	14.10	13.84	13.95	367,600
15 Apr 13	13.84750 -0.24	14.03	13.76	13.96	538,000
12 Apr 13	14.08250 -0.03	14.10	13.91	14.04	260,000
11 Apr 13	14.11500 -0.04	14.22	14.08	14.20	234,400
10 Apr 13	14.15500 +0.22	14.19	13.93	13.98	490,400
09 Apr 13	13.93500 -0.10	14.07	13.86	14.04	618,000
08 Apr 13	14.03500 -0.30	14.33	13.90	14.33	535,600
05 Apr 13	14.33000 -0.28	14.39	14.12	14.39	1,188,400
04 Apr 13	14.61000 +0.26	14.64	14.25	14.35	1,014,800
03 Apr 13	14.34750 -0.11	14.51	14.19	14.44	1,061,600
02 Apr 13	14.46000 -0.06	14.59	14.37	14.59	522,400
01 Apr 13	14.51750 -0.24	14.81	14.46	14.81	1,255,200
28 Mar 13	14.75500 +0.27	14.81	14.41	14.41	1,115,600
27 Mar 13	14.48750 +0.11	14.53	14.30	14.30	467,200
26 Mar 13	14.37750 -0.05	14.50	14.31	14.49	691,200
25 Mar 13	14.42250 -0.06	14.69	14.29	14.53	626,800
22 Mar 13	14.47750 -0.18	14.74	14.38	14.68	2,328,400
21 Mar 13	14.65750 -0.04	14.71	14.51	14.68	571,600
20 Mar 13	14.70000 +0.12	14.73	14.60	14.68	256,800
19 Mar 13	14.58250 +0.05	14.67	14.52	14.53	753,200
18 Mar 13	14.53750 -0.16	14.61	14.44	14.59	891,600
15 Mar 13	14.70000 +0.04	14.72	14.57	14.66	382,000
14 Mar 13	14.66250 +0.04	14.68	14.59	14.66	598,000
13 Mar 13	14.62250 +0.01	14.64	14.54	14.62	714,400
12 Mar 13	14.61750 +0.05	14.68	14.52	14.56	636,800
11 Mar 13	14.57000 +0.16	14.59	14.39	14.45	317,200
08 Mar 13	14.41250 -0.02	14.70	14.39	14.51	786,400
07 Mar 13	14.43000 +0.10	14.44	14.35	14.36	414,400
06 Mar 13	14.33500 +0.22	14.43	14.12	14.17	938,400
05 Mar 13	14.12000 +0.27	14.16	13.85	13.88	550,400
04 Mar 13	13.84500 +0.12	13.88	13.65	13.68	426,400
01 Mar 13	13.73000 -0.01	13.75	13.66	13.71	623,600
28 Feb 13	13.74000 +0.02	13.85	13.63	13.72	651,600
27 Feb 13	13.71750 +0.19	13.76	13.50	13.50	386,800
26 Feb 13	13.52500 -0.11	13.67	13.38	13.67	891,200
25 Feb 13	13.63500 -0.10	13.81	13.63	13.78	623,200
22 Feb 13	13.74000 -0.03	13.85	13.57	13.85	477,200
21 Feb 13	13.77250 -0.22	13.98	13.69	13.95	1,212,800
20 Feb 13	13.99250 -0.31	14.29	13.96	14.29	942,400
19 Feb 13	14.30000 -0.06	14.41	14.26	14.41	682,000
15 Feb 13	14.35750 -0.02	14.50	14.26	14.33	711,200
14 Feb 13	14.38250 -0.23	14.63	14.36	14.56	454,000
13 Feb 13	14.61000 -0.08	14.73	14.44	14.68	429,200
12 Feb 13	14.69250 +0.03	14.78	14.60	14.65	570,000
11 Feb 13	14.66250 +0.22	14.76	14.41	14.44	757,200
08 Feb 13	14.44250 +0.18	14.45	14.19	14.23	684,800
07 Feb 13	14.26000 -0.17	14.41	14.17	14.41	1,588,000
06 Feb 13	14.43250 -0.07	14.52	14.39	14.45	408,400
05 Feb 13	14.50750 +0.14	14.63	14.43	14.46	537,600
04 Feb 13	14.36750 -0.18	14.60	14.34	14.56	582,400
01 Feb 13	14.55000 -0.04	14.69	14.55	14.68	532,800
31 Jan 13	14.58750 -0.07	14.73	14.48	14.68	753,200
30 Jan 13	14.65750 -0.12	14.81	14.60	14.81	752,400
29 Jan 13	14.77750 -0.19	14.95	14.67	14.89	1,332,400
28 Jan 13	14.96750 +0.15	15.02	14.77	14.88	1,186,000
25 Jan 13	14.81750 -0.13	14.90	14.16	14.16	3,270,800
24 Jan 13	14.95000 +0.34	15.06	14.53	14.59	2,276,000
23 Jan 13	14.60750 +0.13	14.70	14.46	14.49	1,178,800
22 Jan 13	14.47500 -0.55	14.65	14.28	14.55	1,340,000
18 Jan 13	15.02500 +0.38	15.05	14.56	14.64	1,730,000
17 Jan 13	14.64250 +0.23	14.78	14.41	14.42	918,400
16 Jan 13	14.41000 -0.08	14.48	14.35	14.44	420,800
15 Jan 13	14.48750 -0.22	14.69	14.32	14.61	732,000
14 Jan 13	14.71000 -0.11	14.87	14.69	14.77	667,200
11 Jan 13	14.82250 +0.04	14.86	14.70	14.78	621,600
10 Jan 13	14.78500 +0.31	14.88	14.57	14.64	1,874,800
09 Jan 13	14.48000 +0.11	14.50	14.34	14.38	523,200
08 Jan 13	14.37000 -0.04	14.41	14.32	14.39	447,600
07 Jan 13	14.40750 -0.08	14.48	14.23	14.40	744,800
04 Jan 13	14.49000 +0.18	14.57	14.27	14.33	814,400
03 Jan 13	14.31250 -0.06	14.47	14.26	14.32	951,600
02 Jan 13	14.37250 +0.40	14.43	14.13	14.18	763,200
31 Dec 12	13.97192 +0.14	14.05	13.76	13.79	802,000
28 Dec 12	13.83362 -0.13	13.96	13.82	13.88	498,000
27 Dec 12	13.96250 -0.07	14.14	13.80	14.01	308,000
26 Dec 12	14.02750 -0.17	14.27	13.99	14.20	134,000
24 Dec 12	14.20000 +0.01	14.23	14.09	14.15	131,600
21 Dec 12	14.18500 -0.06	14.20	13.88	13.95	526,000
20 Dec 12	14.24232 +0.10	14.26	14.07	14.15	262,800
19 Dec 12	14.14000 -0.10	14.41	14.10	14.24	448,400
18 Dec 12	14.23750 +0.31	14.35	13.94	13.94	412,800
17 Dec 12	13.92500 -0.01	14.05	13.85	13.94	357,600
14 Dec 12	13.93250 -0.10	14.04	13.84	14.03	554,400
13 Dec 12	14.03000 -0.06	14.23	13.98	14.04	927,600
12 Dec 12	14.09000 +0.11	14.25	13.98	13.98	953,600
11 Dec 12	13.97500 +0.10	14.01	13.89	13.90	640,000
10 Dec 12	13.87500 +0.05	13.97	13.75	13.81	546,000
07 Dec 12	13.82500 -0.12	14.06	13.79	14.00	597,600
06 Dec 12	13.94238 +0.09	14.01	13.84	13.88	696,000
05 Dec 12	13.85135 -0.18	14.05	13.73	14.02	1,050,400
04 Dec 12	14.02750 -0.17	14.19	13.92	14.15	1,048,800
03 Dec 12	14.19750 -0.15	14.43	14.16	14.42	886,000
30 Nov 12	14.35250 -0.07	14.40	14.18	14.40	876,400
29 Nov 12	14.42250 +0.30	14.68	14.18	14.20	1,615,600
28 Nov 12	14.12500 -0.04	14.14	13.87	14.14	670,400
27 Nov 12	14.16500 +0.45	14.48	13.85	14.15	2,179,200
26 Nov 12	13.71250 -0.17	13.97	13.70	13.89	774,400
23 Nov 12	13.88250 +0.12	13.98	13.80	13.83	472,400
21 Nov 12	13.76500 +0.09	13.92	13.59	13.64	743,200
20 Nov 12	13.67750 -0.15	13.84	13.62	13.81	1,086,400
19 Nov 12	13.82250 +0.49	13.97	13.36	13.44	2,132,800
16 Nov 12	13.32750 +0.01	13.36	13.14	13.31	1,139,600
15 Nov 12	13.32000 +0.37	13.33	12.86	12.96	2,328,000
14 Nov 12	12.94750 -0.10	13.04	12.91	13.02	1,487,600
13 Nov 12	13.04500 -0.08	13.09	12.93	13.08	807,600
12 Nov 12	13.12500 +0.05	13.18	13.04	13.12	804,000
09 Nov 12	13.07250 -0.26	13.35	13.04	13.30	1,395,600
08 Nov 12	13.33000 -0.04	13.41	13.26	13.32	960,400
07 Nov 12	13.37212 -0.12	13.50	13.31	13.36	1,141,200
06 Nov 12	13.48750 +0.18	13.51	13.28	13.35	809,200
05 Nov 12	13.30500 +0.08	13.34	13.10	13.12	603,600
02 Nov 12	13.22750 +0.04	13.31	12.95	13.14	1,632,400
01 Nov 12	13.18500 -0.30	13.21	12.76	12.81	4,101,200
31 Oct 12	13.48840 +0.31	13.49	13.12	13.20	877,200
26 Oct 12	13.17500 +0.10	13.21	12.99	13.10	523,200
25 Oct 12	13.07500 +0.01	13.28	13.06	13.15	697,600
24 Oct 12	13.06500 +0.40	13.09	12.73	12.73	1,361,600
23 Oct 12	12.66500 -0.11	12.72	12.63	12.72	1,848,800
22 Oct 12	12.78000 -0.05	12.83	12.73	12.83	776,800
19 Oct 12	12.83000 -0.44	13.23	12.73	13.23	889,600
18 Oct 12	13.26750 -0.17	13.47	13.20	13.41	463,600
17 Oct 12	13.43500 +0.00	13.47	13.31	13.38	341,200
16 Oct 12	13.43750 -0.08	13.59	13.31	13.54	752,800
15 Oct 12	13.51750 -0.02	13.65	13.43	13.55	468,000
12 Oct 12	13.53500 +0.14	13.59	13.32	13.42	333,600
11 Oct 12	13.39000 -0.07	13.59	13.38	13.55	301,200
10 Oct 12	13.46500 -0.09	13.60	13.44	13.55	717,600
09 Oct 12	13.55500 +0.11	13.57	13.44	13.46	788,400
08 Oct 12	13.45000 -0.04	13.47	13.24	13.43	349,600
05 Oct 12	13.48750 -0.04	13.70	13.41	13.65	584,800
04 Oct 12	13.52500 -0.26	13.82	13.45	13.76	1,895,200
03 Oct 12	13.78750 -0.02	13.93	13.67	13.83	390,400
02 Oct 12	13.81250 +0.14	13.87	13.66	13.72	680,400
01 Oct 12	13.67250 -0.11	13.99	13.60	13.82	875,600
28 Sep 12	13.78500 -0.16	13.97	13.71	13.86	884,400
27 Sep 12	13.94250 +0.43	14.02	13.46	13.58	1,214,800
26 Sep 12	13.51250 -0.14	13.66	13.39	13.63	1,236,800
25 Sep 12	13.65250 -0.41	14.18	13.54	14.18	1,568,800
24 Sep 12	14.06000 +0.04	14.13	13.92	13.93	790,000
21 Sep 12	14.02000 -0.13	14.30	13.98	14.30	954,400
20 Sep 12	14.14750 -0.19	14.35	14.10	14.24	797,600
19 Sep 12	14.33750 +0.22	14.37	14.08	14.10	750,800
18 Sep 12	14.11250 -0.05	14.21	13.97	14.15	463,600
17 Sep 12	14.16500 -0.09	14.35	14.15	14.21	738,800
14 Sep 12	14.25750 +0.30	14.31	14.02	14.02	908,000
13 Sep 12	13.95500 -0.06	14.07	13.71	13.96	535,600
12 Sep 12	14.01250 +0.02	14.20	13.93	14.02	357,600
11 Sep 12	13.99000 +0.10	14.02	13.68	13.87	707,600
10 Sep 12	13.89000 -0.15	14.01	13.85	13.99	956,400
07 Sep 12	14.04000 +0.05	14.23	13.93	14.06	1,019,200
06 Sep 12	13.99250 +0.51	14.05	13.60	13.62	1,250,800
05 Sep 12	13.48000 -0.04	13.55	13.14	13.50	510,400
04 Sep 12	13.51500 +0.07	13.61	13.38	13.47	1,512,000
31 Aug 12	13.45000 +0.10	13.48	13.37	13.39	1,844,000
30 Aug 12	13.35250 -0.10	13.45	13.26	13.45	1,235,200
29 Aug 12	13.45500 +0.04	13.49	13.35	13.40	590,000
28 Aug 12	13.41250 +0.08	13.54	13.32	13.37	699,200
27 Aug 12	13.33750 -0.05	13.50	13.31	13.50	841,200
24 Aug 12	13.38750 -0.13	13.56	13.34	13.53	1,550,400
23 Aug 12	13.51250 -0.07	13.59	13.44	13.56	1,108,000
22 Aug 12	13.58250 -0.05	13.64	13.47	13.64	858,800
21 Aug 12	13.63250 +0.01	13.72	13.58	13.65	709,600
20 Aug 12	13.61750 -0.02	13.68	13.31	13.62	1,424,800
17 Aug 12	13.64250 +0.07	13.65	13.52	13.55	943,600
16 Aug 12	13.57500 +0.04	13.63	13.48	13.59	1,650,000
15 Aug 12	13.53500 +0.20	13.63	13.26	13.34	1,153,200
14 Aug 12	13.33500 -0.11	13.56	13.26	13.48	1,443,600
13 Aug 12	13.44750 -0.18	13.74	13.32	13.68	1,549,600
10 Aug 12	13.63000 +1.28	13.82	12.37	12.45	6,308,000
09 Aug 12	12.35000 +0.06	12.62	12.23	12.26	2,143,600
08 Aug 12	12.28750 -0.13	12.54	12.13	12.34	1,301,200
07 Aug 12	12.42250 -0.14	12.59	12.37	12.53	1,362,000
06 Aug 12	12.55750 +0.42	12.69	11.98	12.17	958,000
03 Aug 12	12.13750 +0.58	12.34	11.65	11.68	2,264,000
02 Aug 12	11.55500 -0.01	11.60	11.43	11.51	1,702,400
01 Aug 12	11.56250 +0.31	11.65	11.22	11.26	2,696,800
31 Jul 12	11.25000 -0.16	11.48	11.17	11.41	1,573,200
30 Jul 12	11.41500 -0.08	11.56	11.29	11.45	1,054,800
27 Jul 12	11.49250 +0.07	11.59	11.41	11.47	1,410,000
26 Jul 12	11.42250 +0.07	11.55	11.35	11.49	593,600
25 Jul 12	11.35250 -0.04	11.57	11.33	11.35	642,800
24 Jul 12	11.39250 -0.15	11.65	11.30	11.55	574,800
23 Jul 12	11.54500 -0.31	11.63	11.40	11.59	820,000
20 Jul 12	11.85250 -0.25	12.01	11.81	11.96	1,074,800
19 Jul 12	12.10250 +0.21	12.24	11.96	11.96	942,400
18 Jul 12	11.89250 +0.18	12.01	11.64	11.71	687,600
17 Jul 12	11.71000 -0.14	11.94	11.63	11.86	489,600
16 Jul 12	11.84750 +0.00	11.95	11.55	11.81	808,000
13 Jul 12	11.84500 +0.03	11.90	11.77	11.82	453,200
12 Jul 12	11.81250 -0.02	11.93	11.77	11.77	1,306,800
11 Jul 12	11.83000 -0.07	12.02	11.73	11.84	1,446,800
10 Jul 12	11.90500 -0.15	12.09	11.74	12.08	1,861,200
09 Jul 12	12.05000 -0.15	12.24	12.00	12.24	1,335,600
06 Jul 12	12.19750 -0.82	12.82	11.97	12.71	2,762,400
05 Jul 12	13.02000 +0.02	13.30	12.97	13.30	1,278,000
03 Jul 12	13.00500 +0.30	13.04	12.63	12.70	798,000
02 Jul 12	12.71000 +0.23	12.74	12.51	12.51	1,088,000
29 Jun 12	12.47500 +0.35	12.54	12.31	12.31	1,080,000
28 Jun 12	12.12500 -0.13	12.26	11.99	12.14	1,729,200
27 Jun 12	12.25500 +0.31	12.31	11.94	11.94	1,036,800
26 Jun 12	11.94250 +0.12	12.01	11.78	11.81	1,489,200
25 Jun 12	11.82500 -0.30	12.05	11.72	12.01	1,549,200
22 Jun 12	12.12750 +0.18	12.18	11.94	11.95	1,295,200
21 Jun 12	11.95000 -0.35	12.32	11.91	12.32	1,558,400
20 Jun 12	12.29750 -0.03	12.52	12.13	12.41	1,192,800
19 Jun 12	12.32250 +0.28	12.59	12.15	12.15	2,586,800
18 Jun 12	12.04000 +0.18	12.13	11.75	11.79	874,800
15 Jun 12	11.86250 +0.27	11.92	11.59	11.63	1,511,200
14 Jun 12	11.59250 -0.02	11.67	11.53	11.62	1,904,800
13 Jun 12	11.61000 -0.08	11.69	11.56	11.64	2,005,600
12 Jun 12	11.68500 +0.20	11.71	11.32	11.55	2,540,000
11 Jun 12	11.49000 -0.19	11.85	11.47	11.77	1,124,000
08 Jun 12	11.67500 -0.20	11.91	11.60	11.85	1,850,800
07 Jun 12	11.87500 -0.21	12.29	11.86	12.22	1,096,400
06 Jun 12	12.08250 +0.23	12.14	11.88	11.93	1,142,400
05 Jun 12	11.85250 +0.06	11.92	11.66	11.72	1,359,600
04 Jun 12	11.79000 +0.04	11.93	11.62	11.73	1,685,600
01 Jun 12	11.75250 -0.34	12.00	11.63	11.93	2,120,800
31 May 12	12.08750 +0.04	12.15	11.85	12.07	2,224,000
30 May 12	12.04750 -0.08	12.10	11.96	12.06	1,532,800
29 May 12	12.13000 -0.11	12.38	12.09	12.38	1,073,600
25 May 12	12.24000 +0.05	12.34	12.14	12.17	910,400
24 May 12	12.19500 -0.18	12.42	12.10	12.35	903,600
23 May 12	12.37750 +0.11	12.39	11.98	12.12	1,420,000
22 May 12	12.26750 -0.14	12.45	12.19	12.38	1,188,000
21 May 12	12.40750 +0.44	12.48	11.90	12.02	1,337,200
18 May 12	11.97250 -0.35	12.38	11.87	12.33	3,220,000
17 May 12	12.32250 +0.00	12.38	12.14	12.36	2,789,200
16 May 12	12.32000 -0.08	12.54	12.22	12.41	2,444,000
15 May 12	12.39750 -0.23	12.62	12.23	12.61	2,912,000
14 May 12	12.62250 +0.04	12.72	12.43	12.46	2,538,400
11 May 12	12.58500 -0.17	12.84	12.56	12.75	1,801,200
10 May 12	12.75750 +0.19	12.79	12.56	12.68	3,880,000
09 May 12	12.56500 -0.07	12.65	12.38	12.63	3,119,600
08 May 12	12.63500 +0.21	12.72	12.32	12.36	3,053,200
07 May 12	12.42500 -0.23	12.67	12.34	12.62	4,324,000
04 May 12	12.65250 -0.09	12.73	12.54	12.64	3,454,000
03 May 12	12.73750 -0.37	13.04	12.53	12.98	7,404,000
02 May 12	13.11000 -0.25	13.34	12.63	12.75	9,637,200
01 May 12	13.36000 -0.64	13.85	13.19	13.62	8,014,400
30 Apr 12	13.99750 -0.20	14.10	13.84	14.08	2,118,800
27 Apr 12	14.20000 -0.06	14.37	14.19	14.35	1,622,000
26 Apr 12	14.25500 +0.21	14.30	13.98	13.98	1,825,200
25 Apr 12	14.04250 +0.30	14.08	13.84	13.94	1,933,600
24 Apr 12	13.74500 -0.13	13.92	13.72	13.89	2,169,600
23 Apr 12	13.87000 -0.44	14.16	13.78	14.13	3,010,800
20 Apr 12	14.31250 -0.55	15.00	13.88	14.97	6,725,200
19 Apr 12	14.85750 -0.57	15.43	14.82	15.35	2,660,000
18 Apr 12	15.43250 -0.20	15.65	15.25	15.63	1,315,600
17 Apr 12	15.63000 +0.51	15.68	15.05	15.25	1,532,800
16 Apr 12	15.12250 -0.07	15.26	14.92	15.26	1,083,200
13 Apr 12	15.19000 -0.05	15.36	15.11	15.19	1,202,800
12 Apr 12	15.23750 +0.47	15.25	14.80	14.80	1,372,400
11 Apr 12	14.77000 +0.14	14.90	14.68	14.72	652,000
10 Apr 12	14.63500 -0.20	14.90	14.60	14.81	1,499,600
09 Apr 12	14.83250 -0.15	14.84	14.69	14.77	781,600
05 Apr 12	14.98750 -0.29	15.23	14.96	15.23	1,018,800
04 Apr 12	15.27500 -0.08	15.32	15.05	15.24	1,733,600
03 Apr 12	15.35500 -0.02	15.44	15.30	15.41	858,400
02 Apr 12	15.37000 +0.08	15.39	15.18	15.25	778,400
30 Mar 12	15.29000 +0.24	15.42	15.14	15.16	1,614,400
29 Mar 12	15.04750 +0.03	15.07	14.87	14.95	690,800
28 Mar 12	15.01250 +0.03	15.08	14.89	15.00	1,287,200
27 Mar 12	14.97750 -0.06	15.11	14.95	15.04	751,200
26 Mar 12	15.04250 +0.55	15.06	14.49	14.53	1,246,000
23 Mar 12	14.49000 -0.04	14.59	14.41	14.55	754,800
22 Mar 12	14.53250 -0.09	14.62	14.40	14.51	1,222,000
21 Mar 12	14.62000 -0.14	14.78	14.58	14.77	1,459,600
20 Mar 12	14.75500 -0.06	14.80	14.60	14.75	762,000
19 Mar 12	14.81750 +0.00	14.94	14.76	14.81	742,400
16 Mar 12	14.82000 -0.14	14.99	14.81	14.96	588,000
15 Mar 12	14.95500 -0.03	15.18	14.93	15.01	760,000
14 Mar 12	14.98250 +0.03	15.00	14.89	14.98	732,800
13 Mar 12	14.95250 +0.22	14.97	14.74	14.77	672,000
12 Mar 12	14.73000 -0.38	15.18	14.68	15.14	731,600
09 Mar 12	15.11250 +0.03	15.20	15.02	15.12	625,600
08 Mar 12	15.08000 +0.32	15.12	14.78	14.81	751,200
07 Mar 12	14.76250 +0.18	14.78	14.49	14.61	738,800
06 Mar 12	14.58500 -0.47	14.93	14.41	14.91	1,694,000
05 Mar 12	15.05250 -0.22	15.33	15.03	15.27	1,262,000
02 Mar 12	15.27500 -0.03	15.33	15.19	15.25	1,091,600
01 Mar 12	15.30750 +0.03	15.39	15.24	15.28	972,800
29 Feb 12	15.28000 +0.02	15.48	15.24	15.27	1,426,800
28 Feb 12	15.26250 +0.01	15.33	15.12	15.30	842,800
27 Feb 12	15.25750 -0.17	15.38	15.05	15.28	755,600
24 Feb 12	15.43000 +0.08	15.54	15.31	15.34	1,853,600
23 Feb 12	15.34750 +0.14	15.40	15.10	15.17	1,385,600
22 Feb 12	15.21000 +0.14	15.28	15.07	15.10	1,570,000
21 Feb 12	15.07500 -0.05	15.17	14.91	15.11	1,475,600
17 Feb 12	15.12500 -0.13	15.42	15.03	15.32	1,071,200
16 Feb 12	15.25250 -0.09	15.36	15.13	15.36	1,639,200
15 Feb 12	15.34500 -0.13	15.56	15.27	15.56	906,400
14 Feb 12	15.48000 -0.11	15.65	15.39	15.46	1,800,800
13 Feb 12	15.59000 +0.57	15.68	15.08	15.15	2,481,600
10 Feb 12	15.01750 -0.29	15.35	14.98	15.23	1,925,600
09 Feb 12	15.31000 +0.26	15.31	14.97	15.10	2,378,800
08 Feb 12	15.05500 -0.20	15.32	15.02	15.20	1,962,000
07 Feb 12	15.25500 +0.11	15.33	14.84	15.14	4,895,200
06 Feb 12	15.14750 -0.06	15.18	14.88	15.14	2,494,800
03 Feb 12	15.20250 +0.12	15.26	14.90	15.23	4,692,800
02 Feb 12	15.08750 +1.93	15.60	14.73	14.75	13,391,200
01 Feb 12	13.15500 +0.48	13.18	12.49	12.80	5,220,800
31 Jan 12	12.67250 -0.46	13.26	12.59	13.20	5,999,200
30 Jan 12	13.13250 -0.24	13.31	13.12	13.24	1,948,000
27 Jan 12	13.37500 +0.10	13.48	13.21	13.27	1,568,400
26 Jan 12	13.27750 +0.42	13.68	12.92	12.99	4,915,600
25 Jan 12	12.86000 +0.44	12.93	12.45	12.52	2,515,200
24 Jan 12	12.41750 -0.07	12.50	12.36	12.47	1,204,000
23 Jan 12	12.48750 +0.00	12.65	12.36	12.52	1,065,600
20 Jan 12	12.49000 -0.05	12.63	12.43	12.50	2,179,200
19 Jan 12	12.53500 +0.17	12.66	12.43	12.44	2,487,200
18 Jan 12	12.36750 +0.22	12.40	12.10	12.12	1,512,400
17 Jan 12	12.14750 +0.09	12.49	12.00	12.17	2,267,600
13 Jan 12	12.05500 -0.39	12.34	12.04	12.34	7,270,400
12 Jan 12	12.44250 +0.00	12.57	12.35	12.49	2,162,800
11 Jan 12	12.44500 +0.01	12.53	12.17	12.45	2,306,400
10 Jan 12	12.43250 -0.31	12.93	12.35	12.88	2,397,200
09 Jan 12	12.74250 +0.05	12.85	12.57	12.71	848,400
06 Jan 12	12.69250 -0.23	12.95	12.65	12.91	2,044,800
05 Jan 12	12.92500 +0.03	13.05	12.78	12.81	1,621,200
04 Jan 12	12.89250 -0.17	13.04	12.79	12.97	1,389,600
03 Jan 12	13.06500 +0.28	13.32	12.96	13.01	1,186,400
30 Dec 11	12.78500 +0.05	12.85	12.68	12.81	678,000
29 Dec 11	12.73250 +0.09	12.86	12.63	12.66	510,000
28 Dec 11	12.64250 -0.02	12.82	12.53	12.63	565,200
27 Dec 11	12.66250 -0.11	12.86	12.66	12.70	421,600
23 Dec 11	12.77250 +0.16	12.82	12.60	12.60	529,200
22 Dec 11	12.61250 +0.09	12.75	12.49	12.57	872,400
21 Dec 11	12.52000 -0.66	13.15	12.48	13.14	1,998,000
20 Dec 11	13.17750 +0.50	13.32	12.83	12.83	999,200
19 Dec 11	12.67750 -0.07	12.79	12.43	12.77	1,414,400
16 Dec 11	12.75250 +0.01	12.94	12.67	12.82	768,800
15 Dec 11	12.74250 -0.31	13.29	12.69	13.12	1,069,600
14 Dec 11	13.05750 -0.31	13.27	12.93	13.27	1,535,600
13 Dec 11	13.36500 -0.32	13.74	13.31	13.74	1,043,200
12 Dec 11	13.68500 +0.01	13.73	13.50	13.51	768,800
09 Dec 11	13.68000 +0.11	13.85	13.53	13.57	507,200
08 Dec 11	13.57500 -0.20	13.77	13.48	13.72	757,200
07 Dec 11	13.78000 -0.17	13.93	13.70	13.90	763,600
06 Dec 11	13.94750 +0.01	14.11	13.56	13.94	1,746,000
05 Dec 11	13.93500 -0.11	14.27	13.82	14.24	1,123,200
02 Dec 11	14.04250 -0.22	14.44	13.97	14.38	1,338,400
01 Dec 11	14.26250 +0.01	14.43	14.10	14.19	1,040,000
30 Nov 11	14.25500 +0.60	14.29	13.93	14.04	809,200
29 Nov 11	13.65250 +0.05	13.79	13.61	13.68	890,000
28 Nov 11	13.60250 +0.50	13.66	13.31	13.47	830,800
25 Nov 11	13.10250 -0.32	13.38	13.10	13.33	428,000
23 Nov 11	13.42250 -0.35	13.65	13.27	13.65	628,800
22 Nov 11	13.76750 -0.09	13.92	13.73	13.84	650,400
21 Nov 11	13.85250 -0.31	14.02	13.55	13.97	780,000
18 Nov 11	14.16500 -0.10	14.50	14.14	14.31	1,238,400
17 Nov 11	14.26250 -0.21	14.68	14.23	14.50	1,223,200
16 Nov 11	14.47125 -0.01	14.72	14.36	14.39	1,301,600
15 Nov 11	14.47750 -0.03	14.69	14.35	14.47	849,200
14 Nov 11	14.50500 -0.26	14.88	14.48	14.69	742,000
11 Nov 11	14.76750 +0.31	14.91	14.43	14.58	546,400
10 Nov 11	14.45750 -0.08	14.69	14.31	14.64	764,400
09 Nov 11	14.53750 -0.68	14.98	14.49	14.97	1,660,800
08 Nov 11	15.22000 +0.15	15.26	14.97	15.20	2,022,400
07 Nov 11	15.07500 -0.06	15.11	14.93	15.02	2,275,200
04 Nov 11	15.13750 -0.31	15.45	15.08	15.32	1,194,400
03 Nov 11	15.44500 +0.53	15.48	14.75	15.06	1,630,000
02 Nov 11	14.91500 +0.21	14.95	14.61	14.89	1,021,600
01 Nov 11	14.70250 -0.55	15.05	14.56	14.67	2,098,000
31 Oct 11	15.25500 +0.16	15.44	14.69	14.81	2,376,800
28 Oct 11	15.09750 +0.34	15.16	14.57	14.65	2,468,400
27 Oct 11	14.75750 +1.27	15.20	14.40	14.52	5,706,800
26 Oct 11	13.48500 +0.10	13.66	13.25	13.59	1,730,400
25 Oct 11	13.38000 -0.02	13.62	13.20	13.35	1,368,400
24 Oct 11	13.40000 +0.38	13.42	13.09	13.10	1,422,000
21 Oct 11	13.02500 +0.14	13.10	12.87	13.06	564,400
20 Oct 11	12.88500 -0.15	13.06	12.75	12.97	596,800
19 Oct 11	13.03250 -0.14	13.43	12.99	13.21	652,000
18 Oct 11	13.17750 +0.25	13.24	12.43	12.93	1,656,400
17 Oct 11	12.92500 -0.68	13.68	12.91	13.52	966,800
14 Oct 11	13.60500 +0.33	13.76	13.38	13.42	708,000
13 Oct 11	13.27750 +0.29	13.40	12.90	12.98	604,000
12 Oct 11	12.98750 +0.11	13.09	12.84	12.98	969,600
11 Oct 11	12.87500 -0.25	13.13	12.81	13.03	600,000
10 Oct 11	13.12750 +0.61	13.15	12.69	12.69	782,400
07 Oct 11	12.51750 -0.46	13.23	12.48	13.02	946,800
06 Oct 11	12.97500 +0.56	13.00	12.31	12.37	1,025,600
05 Oct 11	12.42000 +0.12	12.54	12.15	12.28	991,600
04 Oct 11	12.30250 +0.13	12.30	11.88	11.88	1,732,800
03 Oct 11	12.17750 -0.85	13.05	12.11	12.89	1,948,800
30 Sep 11	13.03000 +0.12	13.13	12.59	12.73	777,600
29 Sep 11	12.90750 -0.08	13.44	12.59	13.18	947,200
28 Sep 11	12.98750 -0.43	13.45	12.97	13.43	690,000
27 Sep 11	13.41500 +0.53	13.73	13.18	13.18	1,065,600
26 Sep 11	12.88750 +0.04	13.05	12.65	12.90	1,249,600
23 Sep 11	12.84500 +0.13	13.08	12.78	12.80	1,311,600
22 Sep 11	12.72000 -0.71	13.21	12.50	13.13	1,340,800
21 Sep 11	13.43250 -0.28	13.90	13.43	13.68	1,024,000
20 Sep 11	13.71500 -0.21	14.11	13.70	13.98	974,000
19 Sep 11	13.92750 -0.36	14.10	13.63	14.00	2,178,400
16 Sep 11	14.28500 -0.02	14.38	14.14	14.29	703,600
15 Sep 11	14.30000 +0.15	14.49	14.21	14.35	663,200
14 Sep 11	14.14750 +0.19	14.24	13.74	13.98	1,126,400
13 Sep 11	13.96250 +0.11	13.98	13.77	13.84	889,600
12 Sep 11	13.85500 +0.19	13.88	13.41	13.48	968,000
09 Sep 11	13.66500 -0.42	14.03	13.52	14.03	940,000
08 Sep 11	14.08250 -0.34	14.48	14.03	14.31	844,800
07 Sep 11	14.42500 +0.53	14.54	14.07	14.09	1,248,800
06 Sep 11	13.89250 -0.30	14.04	13.61	14.03	1,119,200
02 Sep 11	14.19250 -0.35	14.63	14.12	14.43	1,545,600
01 Sep 11	14.53750 -0.21	14.93	14.50	14.85	1,066,000
31 Aug 11	14.75000 +0.39	14.82	14.44	14.45	1,923,600
30 Aug 11	14.36500 +0.02	14.47	14.19	14.26	1,262,000
29 Aug 11	14.34500 +0.29	14.47	14.21	14.26	718,400
26 Aug 11	14.05500 +0.19	14.18	13.43	13.69	2,396,800
25 Aug 11	13.87000 -0.42	14.39	13.81	14.35	2,304,000
24 Aug 11	14.28750 -0.11	14.41	14.01	14.41	1,294,000
23 Aug 11	14.40250 +0.43	14.40	13.92	14.05	1,538,000
22 Aug 11	13.97000 +0.13	14.27	13.81	14.27	1,445,200
19 Aug 11	13.84500 +0.19	14.00	13.44	13.54	3,964,000
18 Aug 11	13.65750 +0.62	13.77	12.34	12.60	7,659,200
17 Aug 11	13.03750 +0.01	13.33	12.87	13.16	1,849,200
16 Aug 11	13.03000 -0.47	13.51	12.98	13.45	2,064,000
15 Aug 11	13.50250 +0.72	13.51	12.83	12.90	2,730,800
12 Aug 11	12.78250 -0.26	13.39	12.77	13.39	4,820,000
11 Aug 11	13.03750 -1.33	13.35	11.59	12.28	19,162,400
10 Aug 11	14.36750 -0.72	14.95	14.36	14.89	3,908,000
09 Aug 11	15.08250 +1.06	15.09	14.19	14.34	3,182,400
08 Aug 11	14.02000 -0.90	14.68	13.99	14.47	2,182,800
05 Aug 11	14.92250 -0.15	15.29	14.35	15.14	1,669,200
04 Aug 11	15.06750 -0.77	15.87	15.04	15.63	1,337,200
03 Aug 11	15.84000 +0.19	15.91	15.31	15.63	1,236,000
02 Aug 11	15.65250 -1.14	16.81	15.61	16.75	1,746,000
01 Aug 11	16.79250 -0.10	17.15	16.52	17.14	1,012,800
29 Jul 11	16.89000 -0.17	17.25	16.85	16.85	794,800
28 Jul 11	17.05500 +0.05	17.22	16.82	16.99	666,000
27 Jul 11	17.00750 -0.34	17.31	16.94	17.25	1,084,400
26 Jul 11	17.35000 +0.14	17.36	17.02	17.23	1,042,400
25 Jul 11	17.21500 -0.16	17.29	16.99	17.17	747,200
22 Jul 11	17.37000 +0.18	17.39	17.15	17.25	966,800
21 Jul 11	17.19250 +0.14	17.50	16.97	17.17	1,083,200
20 Jul 11	17.05000 -0.21	17.42	16.92	17.42	764,400
19 Jul 11	17.26250 +0.21	17.39	17.18	17.19	944,000
18 Jul 11	17.05250 -0.13	17.31	16.94	17.13	1,304,400
15 Jul 11	17.18250 +0.02	17.37	17.06	17.17	1,430,400
14 Jul 11	17.16750 -0.14	18.08	17.10	17.59	3,210,000
13 Jul 11	17.30500 +0.98	17.42	16.38	16.45	3,202,800
12 Jul 11	16.32500 -0.02	16.40	16.11	16.25	637,200
11 Jul 11	16.34250 -0.54	16.74	16.27	16.60	751,200
08 Jul 11	16.88500 -0.02	16.91	16.61	16.76	900,800
07 Jul 11	16.90500 +0.20	17.17	16.87	16.90	1,126,000
06 Jul 11	16.70750 +0.44	16.72	16.19	16.28	911,600
05 Jul 11	16.26250 +0.10	16.51	16.09	16.20	1,155,200
01 Jul 11	16.16250 +0.16	16.23	15.99	16.02	644,000
30 Jun 11	16.00500 +0.33	16.07	15.74	15.79	1,426,000
29 Jun 11	15.67500 +0.20	15.84	15.45	15.56	1,118,400
28 Jun 11	15.47750 +0.31	15.53	15.19	15.25	626,000
27 Jun 11	15.16250 +0.06	15.21	14.98	15.04	599,600
24 Jun 11	15.10750 -0.23	15.33	15.04	15.28	726,800
23 Jun 11	15.33750 +0.07	15.41	14.88	14.95	1,046,800
22 Jun 11	15.26750 -0.11	15.33	15.21	15.33	1,000,400
21 Jun 11	15.37250 +0.44	15.41	15.02	15.07	1,447,200
20 Jun 11	14.93000 +0.22	14.95	14.52	14.62	747,600
17 Jun 11	14.71500 +0.06	14.94	14.65	14.75	936,000
16 Jun 11	14.65500 -0.17	14.76	14.57	14.76	933,200
15 Jun 11	14.82250 -0.22	15.01	14.79	14.88	551,200
14 Jun 11	15.04000 +0.44	15.19	14.77	14.84	988,800
13 Jun 11	14.60500 -0.19	14.87	14.56	14.81	944,400
10 Jun 11	14.79750 -0.66	15.46	14.64	15.36	1,766,400
09 Jun 11	15.45750 +0.06	15.51	15.30	15.33	595,600
08 Jun 11	15.39500 -0.30	15.70	15.34	15.64	1,766,800
07 Jun 11	15.70000 -0.06	15.87	15.59	15.86	1,016,000
06 Jun 11	15.75500 -0.18	15.95	15.67	15.82	1,268,400
03 Jun 11	15.93250 -0.32	16.18	15.90	16.06	1,064,000
02 Jun 11	16.25000 -0.11	16.48	16.21	16.32	1,578,400
01 Jun 11	16.36500 +0.05	16.58	16.25	16.32	2,132,800
31 May 11	16.31250 +0.33	16.36	16.15	16.25	1,281,200
27 May 11	15.98250 +0.15	16.01	15.80	15.91	650,000
26 May 11	15.83000 +0.16	15.85	15.57	15.73	815,200
25 May 11	15.66500 +0.03	15.71	15.53	15.58	884,000
24 May 11	15.63000 +0.02	15.78	15.61	15.64	1,495,200
23 May 11	15.61500 -0.21	15.74	15.39	15.59	896,800
20 May 11	15.82500 +0.01	15.90	15.66	15.79	1,121,200
19 May 11	15.81500 +0.38	15.87	15.46	15.58	1,375,200
18 May 11	15.43250 +0.23	15.52	15.21	15.27	950,800
17 May 11	15.19750 -0.23	15.44	15.08	15.33	1,176,800
16 May 11	15.42500 -0.07	15.56	15.37	15.44	980,800
13 May 11	15.49250 -0.15	15.80	15.44	15.59	1,148,000
12 May 11	15.64750 +0.08	15.66	15.28	15.47	1,065,600
11 May 11	15.57000 -0.30	15.86	15.40	15.81	1,088,800
10 May 11	15.87250 +0.47	15.97	15.43	15.44	1,751,200
09 May 11	15.40250 +0.12	15.45	15.15	15.30	532,000
06 May 11	15.28500 +0.03	15.54	15.25	15.48	1,112,000
05 May 11	15.25500 +0.12	15.31	14.95	15.02	1,787,600
04 May 11	15.13500 -0.09	15.30	14.96	15.27	869,600
03 May 11	15.22750 -0.16	15.39	14.98	15.34	1,224,000
02 May 11	15.39250 +0.09	15.52	15.24	15.45	1,956,000
29 Apr 11	15.30000 -0.11	15.40	15.21	15.40	1,792,000
28 Apr 11	15.40750 -0.64	16.30	15.25	15.74	3,992,400
27 Apr 11	16.04500 +0.20	16.08	15.42	15.91	2,350,000
26 Apr 11	15.84500 -0.50	16.51	15.77	16.51	2,221,600
25 Apr 11	16.34250 -0.28	16.58	16.30	16.50	1,337,200
21 Apr 11	16.62000 +0.37	16.77	16.31	16.42	1,750,000
20 Apr 11	16.25000 +0.45	16.29	16.01	16.13	1,202,400
19 Apr 11	15.80000 -0.05	16.03	15.73	15.98	1,669,600
18 Apr 11	15.84500 +0.03	15.87	15.52	15.71	878,800
15 Apr 11	15.81250 +0.17	15.86	15.54	15.67	815,600
14 Apr 11	15.64000 +0.07	15.69	15.45	15.53	607,200
13 Apr 11	15.57000 +0.34	15.65	15.35	15.42	917,200
12 Apr 11	15.22500 +0.05	15.34	14.92	15.13	1,032,400
11 Apr 11	15.17250 -0.23	15.47	15.15	15.47	1,030,000
08 Apr 11	15.40250 -0.03	15.70	15.38	15.59	934,400
07 Apr 11	15.43250 -0.22	15.79	15.22	15.58	1,222,400
06 Apr 11	15.65000 +0.03	15.82	15.57	15.67	926,800
05 Apr 11	15.61500 -0.47	16.09	15.30	15.99	2,858,400
04 Apr 11	16.08250 +0.07	16.68	16.01	16.19	2,421,200
01 Apr 11	16.01750 +0.44	16.05	15.67	15.76	2,742,400
31 Mar 11	15.58000 +0.12	15.62	15.38	15.50	1,994,800
30 Mar 11	15.46250 +0.19	15.93	15.40	15.58	3,060,400
29 Mar 11	15.27250 +0.67	15.30	14.56	14.63	2,800,400
28 Mar 11	14.60250 -0.14	14.86	14.51	14.80	772,000
25 Mar 11	14.73750 -0.02	14.86	14.71	14.81	518,000
24 Mar 11	14.76000 +0.33	14.84	14.52	14.52	534,400
23 Mar 11	14.42750 +0.04	14.46	14.28	14.41	480,000
22 Mar 11	14.38750 +0.00	14.43	14.21	14.43	536,400
21 Mar 11	14.39000 +0.36	14.44	14.17	14.19	670,000
18 Mar 11	14.03000 -0.01	14.21	13.97	14.19	616,800
17 Mar 11	14.03750 +0.11	14.08	13.80	14.03	828,400
16 Mar 11	13.92750 -0.02	14.05	13.81	13.97	1,254,000
15 Mar 11	13.94250 -0.08	13.97	13.35	13.45	1,137,200
14 Mar 11	14.02500 -0.07	14.10	13.87	13.95	521,600
11 Mar 11	14.09250 +0.05	14.17	13.86	13.97	625,600
10 Mar 11	14.04250 -0.11	14.12	13.68	14.09	1,873,200
09 Mar 11	14.15500 -0.26	14.48	14.14	14.42	843,200
08 Mar 11	14.41750 +0.23	14.49	14.01	14.19	1,202,800
07 Mar 11	14.18750 -0.47	14.69	14.16	14.66	1,482,400
04 Mar 11	14.65750 +0.06	14.81	14.50	14.58	1,243,200
03 Mar 11	14.60000 +0.38	14.60	14.33	14.40	2,060,000
02 Mar 11	14.21750 +0.08	14.36	14.13	14.14	1,224,400
01 Mar 11	14.13500 -0.59	14.74	14.09	14.69	1,487,600
28 Feb 11	14.73000 +0.13	14.77	14.60	14.64	906,000
25 Feb 11	14.60000 +0.19	14.64	14.48	14.51	875,600
24 Feb 11	14.41250 +0.14	14.60	14.22	14.25	1,796,000
23 Feb 11	14.27500 +0.04	14.32	13.86	14.27	1,844,800
22 Feb 11	14.23750 -0.19	14.69	14.23	14.45	1,023,200
18 Feb 11	14.42500 +0.01	14.45	14.19	14.45	1,654,000
17 Feb 11	14.41500 -0.06	14.55	14.28	14.45	1,126,000
16 Feb 11	14.48000 +0.08	14.52	14.26	14.48	1,655,600
15 Feb 11	14.40250 -0.36	14.78	14.40	14.77	1,128,400
14 Feb 11	14.76250 +0.14	14.87	14.65	14.71	1,077,200
11 Feb 11	14.62750 +0.03	14.69	14.48	14.57	1,059,600
10 Feb 11	14.59250 +0.08	14.65	14.34	14.38	1,047,200
09 Feb 11	14.51500 +0.14	14.71	14.30	14.33	2,591,200
08 Feb 11	14.38000 +0.42	14.38	14.00	14.00	1,534,400
07 Feb 11	13.96250 +0.05	14.09	13.92	14.02	1,959,600
04 Feb 11	13.91000 -0.15	14.23	13.86	14.18	3,382,000
03 Feb 11	14.06250 +1.36	14.85	14.04	14.32	9,828,000
02 Feb 11	12.70000 +0.16	12.74	12.57	12.58	1,416,800
01 Feb 11	12.53750 +0.19	12.65	12.39	12.51	1,258,400
31 Jan 11	12.34750 +0.13	12.38	12.14	12.32	615,200
28 Jan 11	12.21750 -0.12	12.47	12.21	12.31	1,133,200
27 Jan 11	12.33500 +0.35	12.63	12.24	12.33	1,867,200
26 Jan 11	11.98250 +0.29	12.06	11.66	11.66	869,600
25 Jan 11	11.69250 -0.02	11.70	11.59	11.65	879,600
24 Jan 11	11.71500 -0.01	11.82	11.66	11.73	1,470,400
21 Jan 11	11.72000 -0.19	12.02	11.69	12.01	2,106,800
20 Jan 11	11.91000 -0.09	12.02	11.84	11.97	2,666,000
19 Jan 11	11.99750 -0.09	12.17	11.98	12.10	2,844,400
18 Jan 11	12.08250 +0.06	12.16	11.98	12.00	2,523,600
14 Jan 11	12.02500 +0.26	12.04	11.74	11.75	1,596,000
13 Jan 11	11.76000 +0.02	11.85	11.72	11.76	1,930,400
12 Jan 11	11.73750 -0.02	11.89	11.71	11.89	1,090,800
11 Jan 11	11.75500 +0.05	11.78	11.64	11.77	311,200
10 Jan 11	11.70250 -0.07	11.80	11.60	11.80	424,400
07 Jan 11	11.77250 -0.07	11.94	11.69	11.85	830,000
06 Jan 11	11.84000 +0.14	11.87	11.61	11.73	844,800
05 Jan 11	11.70250 +0.05	11.72	11.56	11.64	452,400
04 Jan 11	11.65750 -0.09	11.86	11.57	11.86	824,800
03 Jan 11	11.74750 +0.23	11.76	11.41	11.65	1,972,400
31 Dec 10	11.51500 -0.17	11.73	11.52	11.73	260,400
30 Dec 10	11.69000 -0.02	11.73	11.62	11.73	220,000
29 Dec 10	11.71250 +0.10	11.86	11.60	11.69	661,600
28 Dec 10	11.61500 -0.10	11.73	11.59	11.73	139,600
27 Dec 10	11.71250 -0.04	11.75	11.64	11.75	121,200
23 Dec 10	11.75000 +0.00	11.81	11.70	11.77	655,200
22 Dec 10	11.74750 -0.13	11.93	11.74	11.92	1,037,600
21 Dec 10	11.87250 +0.09	11.94	11.76	11.78	1,502,000
20 Dec 10	11.78000 +0.06	11.86	11.66	11.77	894,000
17 Dec 10	11.71500 +0.13	11.72	11.42	11.57	1,656,800
16 Dec 10	11.59000 -0.03	11.62	11.40	11.61	642,800
15 Dec 10	11.61750 -0.12	11.85	11.56	11.73	1,426,800
14 Dec 10	11.74000 +0.18	11.86	11.55	11.60	2,484,400
13 Dec 10	11.55750 +0.02	11.62	11.49	11.52	940,400
10 Dec 10	11.53500 +0.18	11.61	11.37	11.40	1,259,200
09 Dec 10	11.36000 +0.06	11.43	11.32	11.38	1,066,400
08 Dec 10	11.29500 +0.05	11.43	11.16	11.30	726,400
07 Dec 10	11.25000 +0.09	11.31	11.19	11.26	788,000
06 Dec 10	11.16500 +0.16	11.31	10.99	11.01	1,100,400
03 Dec 10	11.00500 +0.01	11.09	10.95	10.96	709,200
02 Dec 10	11.00000 +0.19	11.03	10.85	10.87	986,800
01 Dec 10	10.81250 +0.16	10.84	10.61	10.80	1,060,400
30 Nov 10	10.64750 -0.18	10.86	10.60	10.75	1,123,200
29 Nov 10	10.82750 -0.01	10.87	10.67	10.80	893,200
26 Nov 10	10.83750 +0.05	10.85	10.63	10.70	542,000
24 Nov 10	10.78500 +0.20	10.86	10.65	10.70	1,349,200
23 Nov 10	10.58500 -0.27	10.73	10.52	10.73	1,176,800
22 Nov 10	10.85000 +0.14	10.88	10.65	10.69	2,018,800
19 Nov 10	10.71500 +0.02	10.75	10.65	10.69	1,188,800
18 Nov 10	10.69500 +0.13	10.82	10.57	10.67	2,290,800
17 Nov 10	10.56750 -0.24	10.83	10.53	10.83	1,285,600
16 Nov 10	10.80500 -0.18	10.91	10.72	10.86	638,400
15 Nov 10	10.98250 +0.02	11.09	10.88	10.97	748,000
12 Nov 10	10.96250 -0.12	11.03	10.84	11.02	1,040,400
11 Nov 10	11.08250 -0.24	11.25	10.98	11.25	1,023,600
10 Nov 10	11.32750 +0.35	11.36	10.94	10.99	1,768,000
09 Nov 10	10.98000 +0.00	11.07	10.94	10.98	821,200
08 Nov 10	10.97750 -0.17	11.13	10.95	11.10	940,000
05 Nov 10	11.15000 +0.09	11.18	11.01	11.08	1,695,600
04 Nov 10	11.05500 -0.04	11.31	10.95	11.19	1,831,200
03 Nov 10	11.09250 +0.09	11.26	10.90	11.05	1,858,000
02 Nov 10	11.00750 +0.13	11.03	10.85	10.95	1,025,200
01 Nov 10	10.87500 -0.18	11.21	10.83	11.10	937,600
29 Oct 10	11.05750 +0.18	11.15	10.68	10.85	2,008,400
28 Oct 10	10.87750 -0.49	11.10	10.46	10.88	11,769,600
27 Oct 10	11.36750 +0.03	11.51	11.17	11.31	2,214,400
26 Oct 10	11.34000 -0.60	11.66	11.06	11.60	4,140,400
25 Oct 10	11.94500 +0.32	12.16	11.65	11.73	1,452,800
22 Oct 10	11.62250 +0.12	11.75	11.31	11.60	1,512,000
21 Oct 10	11.50750 -0.10	11.70	11.34	11.67	1,188,000
20 Oct 10	11.60750 +0.12	11.65	11.50	11.52	650,400
19 Oct 10	11.49000 -0.46	11.80	11.35	11.78	2,293,200
18 Oct 10	11.95250 -0.09	12.03	11.90	12.02	1,160,800
15 Oct 10	12.04000 +0.08	12.10	11.88	12.03	1,554,000
14 Oct 10	11.95750 +0.06	12.12	11.90	11.97	1,769,600
13 Oct 10	11.90000 +0.19	11.98	11.68	11.68	1,738,000
12 Oct 10	11.71250 +0.09	11.73	11.54	11.59	815,200
11 Oct 10	11.62500 -0.04	11.80	11.57	11.68	342,800
08 Oct 10	11.66500 +0.19	11.72	11.44	11.47	816,400
07 Oct 10	11.47250 +0.03	11.61	11.38	11.49	1,020,800
06 Oct 10	11.43750 -0.23	11.68	11.40	11.64	1,385,200
05 Oct 10	11.66750 +0.05	11.80	11.61	11.69	626,800
04 Oct 10	11.61750 -0.15	11.80	11.43	11.77	1,252,000
01 Oct 10	11.76750 +0.01	11.84	11.67	11.74	1,359,600
30 Sep 10	11.76000 -0.29	12.08	11.54	12.07	2,548,800
29 Sep 10	12.05000 +0.18	12.19	11.87	11.87	1,571,600
28 Sep 10	11.87500 +0.12	11.89	11.59	11.80	990,800
27 Sep 10	11.75500 +0.01	11.80	11.69	11.73	556,000
24 Sep 10	11.74250 +0.19	11.78	11.61	11.69	525,200
23 Sep 10	11.55000 +0.01	11.63	11.36	11.44	563,600
22 Sep 10	11.53750 -0.31	11.82	11.40	11.82	810,000
21 Sep 10	11.84750 +0.08	12.01	11.64	11.78	1,610,400
20 Sep 10	11.76750 +0.64	11.88	11.13	11.23	3,549,600
17 Sep 10	11.12250 +0.00	11.21	11.02	11.17	770,800
16 Sep 10	11.12500 -0.12	11.23	11.06	11.21	509,600
15 Sep 10	11.24250 -0.08	11.32	11.15	11.26	778,800
14 Sep 10	11.32500 -0.04	11.50	11.26	11.39	1,012,400
13 Sep 10	11.36500 +0.14	11.40	11.17	11.29	873,200
10 Sep 10	11.22250 -0.10	11.44	11.22	11.34	828,400
09 Sep 10	11.32500 +0.15	11.47	11.25	11.28	1,329,200
08 Sep 10	11.17500 +0.07	11.25	11.11	11.14	1,460,000
07 Sep 10	11.10250 -0.20	11.30	11.02	11.13	1,265,600
03 Sep 10	11.30000 +0.10	11.49	11.28	11.31	2,368,800
02 Sep 10	11.20000 +0.01	11.26	11.17	11.23	1,265,600
01 Sep 10	11.19250 +0.19	11.27	11.10	11.15	1,133,600
31 Aug 10	11.00000 +0.09	11.07	10.76	10.88	1,889,600
30 Aug 10	10.90750 -0.32	11.32	10.90	11.17	1,241,600
27 Aug 10	11.23000 +0.52	11.25	10.74	10.80	2,326,000
26 Aug 10	10.70750 -0.01	10.87	10.66	10.76	552,800
25 Aug 10	10.72000 +0.07	10.75	10.44	10.65	1,121,200
24 Aug 10	10.64500 +0.00	10.69	10.32	10.59	1,397,600
23 Aug 10	10.64250 -0.10	10.80	10.56	10.71	1,035,200
20 Aug 10	10.74000 +0.01	10.77	10.51	10.63	2,566,800
19 Aug 10	10.73500 +1.42	11.00	10.12	10.44	13,870,400
18 Aug 10	9.31250 +0.02	9.53	9.03	9.22	4,078,000
17 Aug 10	9.29500 -0.30	9.64	9.25	9.54	2,328,000
16 Aug 10	9.59000 +0.09	9.64	9.45	9.47	1,044,400
13 Aug 10	9.50000 +0.02	9.56	9.42	9.44	855,600
12 Aug 10	9.48250 -0.03	9.55	9.43	9.43	1,078,000
11 Aug 10	9.51500 -0.23	9.65	9.43	9.65	1,875,600
10 Aug 10	9.74750 -0.09	9.80	9.64	9.76	984,400
09 Aug 10	9.84000 -0.04	9.96	9.81	9.90	541,600
06 Aug 10	9.88000 -0.22	10.02	9.81	10.01	1,155,200
05 Aug 10	10.09500 -0.05	10.27	10.07	10.08	771,200
04 Aug 10	10.14250 +0.24	10.17	9.89	9.94	1,202,400
03 Aug 10	9.90250 -0.02	9.95	9.78	9.93	1,135,200
02 Aug 10	9.92500 +0.05	10.06	9.87	9.96	763,200
30 Jul 10	9.87500 -0.16	10.01	9.77	9.94	1,136,000
29 Jul 10	10.04000 -0.02	10.15	10.02	10.12	815,200
28 Jul 10	10.06000 -0.26	10.38	9.98	10.24	1,690,800
27 Jul 10	10.32250 +0.16	10.35	10.10	10.27	1,403,600
26 Jul 10	10.16750 +0.07	10.19	9.95	10.15	1,278,400
23 Jul 10	10.09250 -0.25	10.34	9.96	10.33	1,421,200
22 Jul 10	10.34000 +0.21	10.45	10.15	10.20	1,320,800
21 Jul 10	10.12750 +0.02	10.22	9.82	10.17	1,296,400
20 Jul 10	10.10750 +0.18	10.12	9.79	9.88	581,600
19 Jul 10	9.93000 +0.02	9.98	9.77	9.91	381,200
16 Jul 10	9.91500 -0.31	10.20	9.89	10.18	503,200
15 Jul 10	10.23000 -0.20	10.44	9.99	10.44	1,072,000
14 Jul 10	10.42500 +0.19	10.63	10.28	10.28	1,853,600
13 Jul 10	10.23250 +0.47	10.31	9.78	9.81	2,488,400
12 Jul 10	9.76000 -0.01	9.76	9.64	9.74	542,000
09 Jul 10	9.77250 +0.10	9.78	9.66	9.66	278,800
08 Jul 10	9.67000 +0.06	9.73	9.57	9.65	578,400
07 Jul 10	9.61000 +0.16	9.61	9.44	9.52	896,400
06 Jul 10	9.45000 +0.11	9.61	9.39	9.39	2,163,600
02 Jul 10	9.33750 +0.26	9.43	9.08	9.08	1,314,800
01 Jul 10	9.07500 -0.31	9.45	9.00	9.39	1,607,200
30 Jun 10	9.38500 +0.03	9.45	9.27	9.34	1,786,800
29 Jun 10	9.36000 -0.27	9.53	9.31	9.53	1,990,400
28 Jun 10	9.62500 +0.11	9.84	9.48	9.51	1,676,800
25 Jun 10	9.51000 -0.03	9.62	9.48	9.56	973,200
24 Jun 10	9.53750 -0.14	9.66	9.53	9.61	665,600
23 Jun 10	9.67750 -0.13	9.88	9.65	9.88	807,200
22 Jun 10	9.80500 +0.12	9.86	9.57	9.69	1,636,800
21 Jun 10	9.68750 -0.20	9.99	9.66	9.96	579,600
18 Jun 10	9.88750 +0.04	9.89	9.71	9.86	455,600
17 Jun 10	9.84750 -0.16	10.11	9.76	10.11	1,304,000
16 Jun 10	10.01250 -0.05	10.03	9.89	9.97	1,319,600
15 Jun 10	10.06000 +0.05	10.06	9.90	10.03	2,133,600
14 Jun 10	10.00750 -0.27	10.32	9.95	10.02	1,219,200
11 Jun 10	10.27250 +0.06	10.31	10.12	10.17	459,200
10 Jun 10	10.21750 +0.23	10.24	9.95	10.09	1,450,800
09 Jun 10	9.99000 -0.07	10.15	9.94	10.13	1,097,600
08 Jun 10	10.06250 +0.04	10.08	9.94	10.03	2,041,600
07 Jun 10	10.02000 -0.03	10.20	10.01	10.05	2,226,400
04 Jun 10	10.05000 -0.52	10.44	9.88	10.44	3,801,200
03 Jun 10	10.57000 -0.01	10.71	10.53	10.68	1,127,200
02 Jun 10	10.58250 +0.19	10.58	10.42	10.44	806,400
01 Jun 10	10.39250 -0.26	10.77	10.39	10.64	911,200
28 May 10	10.65000 -0.03	10.77	10.57	10.60	1,271,600
27 May 10	10.67500 +0.16	10.80	10.60	10.68	702,000
26 May 10	10.51750 +0.05	10.77	10.46	10.56	992,800
25 May 10	10.47250 -0.13	10.48	10.05	10.39	1,042,400
24 May 10	10.60500 -0.10	10.82	10.60	10.64	324,800
21 May 10	10.70750 +0.04	10.91	10.55	10.59	1,111,200
20 May 10	10.66750 -0.38	10.90	10.37	10.76	2,176,000
19 May 10	11.05000 -0.15	11.23	10.87	11.23	3,120,800
18 May 10	11.20500 -0.10	11.59	11.15	11.41	2,612,400
17 May 10	11.30500 -0.19	11.72	11.23	11.50	3,584,400
14 May 10	11.49750 +0.07	11.52	11.15	11.42	2,760,800
13 May 10	11.42750 +0.16	11.52	11.27	11.29	1,749,200
12 May 10	11.26500 +0.24	11.28	11.03	11.08	1,916,000
11 May 10	11.03000 -0.03	11.16	10.94	11.06	1,417,600
10 May 10	11.05500 +0.65	11.12	10.63	10.66	2,972,000
07 May 10	10.41000 +0.11	10.63	10.26	10.26	2,267,600
06 May 10	10.29750 -0.23	10.61	9.95	10.43	1,350,000
05 May 10	10.52250 -0.01	10.57	10.32	10.48	1,120,400
04 May 10	10.53250 -0.09	10.61	10.28	10.43	2,285,200
03 May 10	10.62750 +0.09	10.67	10.37	10.55	1,785,200
30 Apr 10	10.53500 -1.22	10.82	10.35	10.67	9,608,400
29 Apr 10	11.75750 +0.01	11.80	11.64	11.77	814,000
28 Apr 10	11.75000 +0.02	11.81	11.66	11.81	642,800
27 Apr 10	11.73500 -0.27	11.99	11.66	11.99	970,400
26 Apr 10	12.00000 -0.46	12.43	11.89	12.23	1,689,600
23 Apr 10	12.45750 +0.23	12.74	12.27	12.27	1,702,400
22 Apr 10	12.23250 +0.03	12.27	12.15	12.20	799,200
21 Apr 10	12.20500 +0.10	12.45	12.16	12.16	1,212,400
20 Apr 10	12.10750 +0.32	12.16	11.74	11.74	734,800
19 Apr 10	11.78500 -0.27	12.07	11.61	12.06	966,000
16 Apr 10	12.05250 +0.01	12.22	12.00	12.09	942,800
15 Apr 10	12.04750 +0.17	12.10	11.88	11.89	1,102,400
14 Apr 10	11.87500 +0.07	11.97	11.84	11.86	2,844,000
13 Apr 10	11.80250 -0.05	11.88	11.78	11.82	1,607,600
12 Apr 10	11.85500 -0.07	11.93	11.80	11.93	1,154,000
09 Apr 10	11.92500 -0.01	11.94	11.81	11.90	662,400
08 Apr 10	11.93750 -0.02	11.94	11.72	11.91	1,068,400
07 Apr 10	11.95250 -0.04	12.03	11.89	11.94	801,200
06 Apr 10	11.99250 -0.02	12.06	11.84	12.00	779,200
05 Apr 10	12.01000 +0.15	12.20	11.98	12.07	1,157,600
01 Apr 10	11.86250 -0.01	12.00	11.85	11.89	325,600
31 Mar 10	11.86750 -0.02	11.92	11.78	11.89	604,800
30 Mar 10	11.88750 +0.00	11.95	11.82	11.94	827,600
29 Mar 10	11.88750 +0.05	11.99	11.86	11.90	882,400
26 Mar 10	11.83250 -0.03	12.03	11.77	11.86	1,249,600
25 Mar 10	11.86250 +0.28	11.94	11.61	11.68	939,200
24 Mar 10	11.58000 -0.24	11.77	11.56	11.73	799,600
23 Mar 10	11.82000 +0.06	11.90	11.76	11.82	954,400
22 Mar 10	11.75500 -0.22	12.03	11.66	11.95	1,356,000
19 Mar 10	11.98000 -0.10	12.17	11.93	12.11	559,600
18 Mar 10	12.08250 -0.04	12.22	11.84	12.16	1,136,400
17 Mar 10	12.12125 -0.14	12.27	12.09	12.23	774,000
16 Mar 10	12.25750 -0.06	12.35	12.22	12.34	858,000
15 Mar 10	12.32000 -0.03	12.38	12.25	12.35	792,000
12 Mar 10	12.35000 +0.10	12.38	12.26	12.31	896,800
11 Mar 10	12.24750 +0.12	12.26	12.01	12.12	736,800
10 Mar 10	12.13000 +0.20	12.14	11.90	11.97	405,200
09 Mar 10	11.93250 -0.03	11.98	11.88	11.97	2,092,400
08 Mar 10	11.95750 -0.14	12.24	11.90	12.15	1,308,000
05 Mar 10	12.09750 +0.10	12.18	12.00	12.03	635,200
04 Mar 10	12.00250 -0.08	12.11	11.90	12.11	431,200
03 Mar 10	12.07750 +0.03	12.19	12.04	12.15	356,000
02 Mar 10	12.04500 -0.03	12.13	12.01	12.07	1,158,800
01 Mar 10	12.07500 -0.09	12.39	11.98	12.16	1,774,400
26 Feb 10	12.16000 +0.18	12.19	11.83	11.98	1,496,400
25 Feb 10	11.97500 +0.00	12.02	11.88	11.90	1,183,200
24 Feb 10	11.98000 +0.07	12.14	11.86	11.88	1,500,000
23 Feb 10	11.91000 -0.13	12.01	11.82	12.00	1,836,000
22 Feb 10	12.03750 +0.12	12.11	11.86	11.99	2,122,400
19 Feb 10	11.91750 +0.29	11.94	11.59	11.62	2,068,800
18 Feb 10	11.62500 +0.36	11.65	11.24	11.30	1,533,200
17 Feb 10	11.26250 -0.08	11.40	11.23	11.35	2,346,800
16 Feb 10	11.34500 -0.14	11.60	11.28	11.60	1,277,600
12 Feb 10	11.48250 -0.02	11.48	11.41	11.48	408,000
11 Feb 10	11.50500 +0.11	11.55	11.34	11.38	762,000
10 Feb 10	11.39000 -0.05	11.47	11.27	11.47	956,400
09 Feb 10	11.44000 -0.19	11.70	11.35	11.69	1,716,400
08 Feb 10	11.62750 +0.27	11.73	11.32	11.39	2,966,000
05 Feb 10	11.36000 +0.50	11.42	10.76	10.77	4,644,400
04 Feb 10	10.85750 +0.72	11.36	10.80	10.94	7,904,000
03 Feb 10	10.13750 -0.01	10.24	10.08	10.15	589,600
02 Feb 10	10.14750 +0.15	10.21	10.05	10.05	648,000
01 Feb 10	9.99500 +0.14	10.09	9.86	9.86	587,200
29 Jan 10	9.85500 -0.13	10.19	9.84	10.01	582,800
28 Jan 10	9.98750 -0.16	10.25	9.97	10.16	664,400
27 Jan 10	10.15250 +0.03	10.21	10.03	10.10	393,200
26 Jan 10	10.12000 +0.06	10.20	9.90	10.07	456,800
25 Jan 10	10.06000 -0.06	10.19	10.02	10.19	372,000
22 Jan 10	10.11750 -0.08	10.35	10.06	10.23	1,194,800
21 Jan 10	10.19750 -0.09	10.42	10.07	10.32	914,400
20 Jan 10	10.29000 -0.08	10.34	10.19	10.25	746,000
19 Jan 10	10.37250 -0.02	10.42	10.19	10.33	838,400
15 Jan 10	10.39250 -0.16	10.65	10.38	10.56	502,800
14 Jan 10	10.55250 +0.43	10.63	10.09	10.09	1,613,600
13 Jan 10	10.12000 +0.10	10.17	10.05	10.09	456,800
12 Jan 10	10.01500 -0.13	10.13	9.97	10.09	369,200
11 Jan 10	10.15000 -0.07	10.26	10.13	10.19	789,600
08 Jan 10	10.21500 +0.09	10.26	10.10	10.16	442,400
07 Jan 10	10.12750 -0.11	10.30	10.10	10.29	559,200
06 Jan 10	10.23500 -0.01	10.32	10.22	10.25	1,102,800
05 Jan 10	10.24250 +0.10	10.25	10.04	10.16	880,800
04 Jan 10	10.14500 -0.02	10.24	10.12	10.19	536,800
31 Dec 09	10.16250 +0.00	10.19	10.12	10.17	396,400
30 Dec 09	10.16750 +0.03	10.17	9.97	10.03	846,000
29 Dec 09	10.13750 +0.05	10.20	10.11	10.11	1,189,600
28 Dec 09	10.08250 +0.00	10.09	9.99	10.00	360,000

OpenText Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	26.50000 +0.78	26.71	25.97	25.99	1,119,095
19 Oct 26	25.72000 +0.22	25.85	25.35	25.36	917,709
16 Oct 26	25.50000 -0.33	26.17	25.09	26.00	1,841,949
15 Oct 26	25.83000 +0.86	25.84	24.95	24.95	2,481,381
14 Oct 26	24.97000 +0.02	25.27	24.65	24.84	1,374,284
13 Oct 26	24.95000 +0.77	25.34	24.15	24.33	1,820,095
12 Oct 26	24.18000 +0.49	24.64	23.93	23.99	960,040
09 Oct 26	23.69500 +0.45	23.73	23.11	23.33	1,075,601
08 Oct 26	23.24000 +0.10	23.42	22.72	23.16	1,197,475
07 Oct 26	23.14000 +0.43	23.39	22.61	22.73	1,217,244
06 Oct 26	22.71000 +0.21	22.87	22.42	22.61	1,259,016
05 Oct 26	22.50000 +0.28	22.53	22.00	22.13	1,053,387
02 Oct 26	22.22000 -0.18	22.53	22.01	22.50	1,331,573
01 Oct 26	22.40000 -0.02	23.15	21.92	22.95	1,463,820
30 Sep 26	22.42000 +0.11	22.61	22.25	22.40	870,706
29 Sep 26	22.31000 +0.09	22.32	21.81	22.08	867,152
28 Sep 26	22.22000 -0.29	22.40	21.50	21.97	789,572
25 Sep 26	22.51000 -0.15	22.78	22.45	22.66	856,165
24 Sep 26	22.66000 -0.42	23.28	22.50	23.13	957,766
23 Sep 26	23.08000 +0.09	23.20	22.76	22.88	960,404
22 Sep 26	22.99000 -0.09	23.56	22.58	23.46	1,361,255
21 Sep 26	23.08000 +0.50	23.11	22.71	22.79	740,488
18 Sep 26	22.58000 -0.94	23.61	22.54	23.61	1,892,604
17 Sep 26	23.52000 +0.12	23.70	23.35	23.37	709,142
16 Sep 26	23.40000 -0.28	23.70	23.25	23.44	1,127,333
15 Sep 26	23.68000 -0.27	23.95	23.47	23.55	883,731
14 Sep 26	23.95000 +0.89	24.08	23.18	23.55	1,173,630
11 Sep 26	23.06000 +0.45	23.10	22.68	22.74	1,224,043
10 Sep 26	22.61000 +0.00	22.82	22.33	22.52	1,348,026
09 Sep 26	22.61000 -0.75	23.39	22.58	23.36	1,431,386
08 Sep 26	23.36000 -0.59	23.67	22.93	23.62	1,327,850
04 Sep 26	23.95000 -0.90	24.42	23.72	24.28	1,738,108
03 Sep 26	24.85000 +1.27	24.85	23.87	23.87	1,486,644
02 Sep 26	23.58000 -0.26	24.04	23.54	23.77	1,052,830
01 Sep 26	23.84000 -1.09	24.84	23.77	24.79	2,278,552
31 Aug 26	24.93000 -0.17	25.08	24.67	25.00	956,397
28 Aug 26	25.10000 -0.08	25.57	25.01	25.06	1,362,727
27 Aug 26	25.18000 +0.85	25.40	24.68	24.74	1,920,959
26 Aug 26	24.33000 -0.03	24.38	23.75	24.05	954,918
25 Aug 26	24.36000 -0.22	24.67	24.14	24.45	821,801
24 Aug 26	24.58000 -0.09	24.84	24.36	24.66	1,033,174
21 Aug 26	24.66500 +0.07	25.03	24.42	24.73	1,282,167
20 Aug 26	24.60000 +0.09	24.66	24.02	24.44	1,187,474
19 Aug 26	24.51000 +0.34	24.84	24.28	24.29	1,484,133
18 Aug 26	24.17000 +0.24	24.60	24.10	24.22	1,267,544
17 Aug 26	23.93000 -0.61	24.38	23.84	24.24	915,402
14 Aug 26	24.54000 -0.34	25.08	24.24	25.02	1,189,085
13 Aug 26	24.88000 +0.93	25.03	23.93	24.23	1,725,127
12 Aug 26	23.95000 -0.03	23.95	23.11	23.63	1,776,301
11 Aug 26	23.98000 -0.74	24.66	23.89	24.52	1,752,247
10 Aug 26	24.72000 -0.22	25.27	24.51	24.65	2,134,287
07 Aug 26	24.94000 -0.72	25.86	24.11	25.73	3,036,894
06 Aug 26	25.66000 +0.01	26.83	25.18	26.27	4,290,110
05 Aug 26	25.65000 -0.77	26.65	25.65	26.64	2,243,291
04 Aug 26	26.42000 +0.31	26.44	25.55	25.55	2,077,053
03 Aug 26	26.11000 +0.77	26.45	25.78	26.00	1,048,030
31 Jul 26	25.34000 -0.02	25.37	24.86	25.10	1,203,307
30 Jul 26	25.36000 -0.52	25.68	24.85	25.45	1,809,005
29 Jul 26	25.88000 +1.09	26.33	24.89	24.90	1,921,763
28 Jul 26	24.79000 +1.17	24.95	23.86	23.92	2,028,273
27 Jul 26	23.62000 +1.25	23.90	22.71	22.91	1,503,785
24 Jul 26	22.37000 +0.85	22.47	21.70	21.94	1,530,465
23 Jul 26	21.52000 -0.69	22.44	21.42	22.41	1,734,651
22 Jul 26	22.21000 -0.56	22.98	21.96	22.98	1,299,759
21 Jul 26	22.77000 -0.56	23.35	22.70	22.94	1,082,918
20 Jul 26	23.33000 +0.06	23.44	22.75	23.12	1,102,230
17 Jul 26	23.27000 -0.15	23.43	22.94	23.28	1,107,189
16 Jul 26	23.42000 +0.67	23.71	22.56	22.87	1,032,548
15 Jul 26	22.75000 +0.28	23.27	22.64	22.87	1,376,901
14 Jul 26	22.47000 -1.10	22.99	22.11	22.45	1,117,833
13 Jul 26	23.57000 +0.56	23.74	23.02	23.24	1,412,776
10 Jul 26	23.01000 +0.04	23.75	22.92	23.49	855,587
09 Jul 26	22.97000 +0.40	22.98	21.71	21.88	768,591
08 Jul 26	22.57000 -0.72	23.08	22.44	22.88	1,283,918
07 Jul 26	23.29000 +0.72	23.62	23.00	23.13	1,839,529
06 Jul 26	22.57000 -0.47	23.13	22.53	22.70	1,321,820
02 Jul 26	23.04000 +0.19	23.27	22.62	22.98	1,341,198
01 Jul 26	22.85000 +0.70	23.16	22.66	22.70	1,297,337
30 Jun 26	22.15000 +0.06	22.31	21.79	21.90	1,262,521
29 Jun 26	22.09000 +0.00	22.51	21.87	22.51	1,137,713
26 Jun 26	22.09000 +0.72	22.12	21.38	21.43	1,907,683
25 Jun 26	21.37000 +0.17	21.71	21.10	21.21	1,545,064
24 Jun 26	21.20000 +0.04	21.80	21.02	21.06	1,477,106
23 Jun 26	21.16000 +1.15	21.21	20.07	20.23	2,633,179
22 Jun 26	20.01000 -0.68	20.92	19.77	20.35	1,762,433
18 Jun 26	20.69000 -0.38	21.04	20.26	20.81	3,245,391
17 Jun 26	21.07000 -1.06	22.13	21.02	21.86	2,618,091
16 Jun 26	22.13000 +0.07	22.37	21.83	22.06	1,289,623
15 Jun 26	22.06000 -0.17	22.86	21.97	22.59	3,793,660
12 Jun 26	22.23000 +0.36	22.31	21.47	21.87	3,863,802
11 Jun 26	21.87000 +0.19	22.05	21.27	21.43	2,181,740
10 Jun 26	21.68000 -0.48	22.35	21.53	21.86	2,158,001
09 Jun 26	22.16000 -0.36	22.89	21.78	22.31	1,656,007
08 Jun 26	22.52000 -0.60	23.15	22.40	22.92	2,246,239
05 Jun 26	23.12000 -0.53	23.54	22.81	23.32	1,333,689
04 Jun 26	23.65000 -0.04	24.28	23.32	24.28	2,929,878
03 Jun 26	23.69000 -1.10	24.51	23.47	24.51	3,619,810
02 Jun 26	24.79000 -0.59	25.19	24.41	24.84	2,224,566
01 Jun 26	25.38000 +1.54	25.65	23.52	23.61	2,922,622
29 May 26	23.84000 +0.53	24.13	22.95	23.39	3,523,385
28 May 26	23.31000 +0.28	23.48	22.52	23.12	2,407,651
27 May 26	23.03000 -0.38	23.66	22.65	23.16	2,080,785
26 May 26	23.41000 -0.06	23.52	22.87	23.48	2,069,746
22 May 26	23.47000 +0.25	24.19	23.28	23.28	2,364,642
21 May 26	23.22000 +0.29	23.23	22.16	22.72	2,532,758
20 May 26	22.93000 +0.11	22.96	21.77	22.50	3,970,013
19 May 26	22.82000 -0.99	24.19	22.75	23.94	4,041,306
18 May 26	23.81000 +1.13	23.87	22.68	22.68	2,067,934
15 May 26	22.68000 +0.29	22.75	22.23	22.44	3,163,674
14 May 26	22.39000 -0.44	23.17	22.22	22.96	3,832,453
13 May 26	22.83000 -1.06	23.79	22.39	23.70	4,037,396
12 May 26	23.89000 -0.51	24.51	23.52	24.51	3,066,958
11 May 26	24.40000 -0.32	25.23	24.10	24.50	2,580,661
08 May 26	24.72000 +1.03	24.82	23.07	23.18	5,084,733
07 May 26	23.69000 +0.66	24.22	23.39	23.57	3,485,833
06 May 26	23.03000 -0.45	23.53	22.78	23.11	1,546,579
05 May 26	23.48000 +0.33	23.56	22.92	23.16	1,550,708
04 May 26	23.15000 -0.05	23.81	23.01	23.12	1,929,054
01 May 26	23.20000 +0.54	23.82	22.79	23.24	1,661,123
30 Apr 26	22.66000 +0.30	22.73	22.05	22.36	1,270,984
29 Apr 26	22.36000 -0.13	22.39	21.93	22.28	1,257,266
28 Apr 26	22.49000 -0.02	22.91	22.44	22.59	1,312,405
27 Apr 26	22.51000 +0.10	22.88	22.30	22.42	1,048,336
24 Apr 26	22.41000 +0.12	22.45	22.00	22.29	994,789
23 Apr 26	22.29000 -1.20	23.11	21.86	22.79	1,916,217
22 Apr 26	23.49000 +0.18	23.73	23.19	23.62	1,557,674
21 Apr 26	23.31000 -0.05	24.03	23.13	23.37	1,299,972
20 Apr 26	23.36000 -0.11	23.59	22.81	22.81	1,683,730
17 Apr 26	23.47000 +0.25	23.96	23.28	23.70	1,227,433
16 Apr 26	23.22000 +0.10	23.63	23.07	23.49	1,023,803
15 Apr 26	23.12000 +0.87	23.28	22.51	22.61	2,857,562
14 Apr 26	22.25000 +0.19	22.95	22.05	22.23	1,864,006
13 Apr 26	22.06000 +1.21	22.20	20.74	20.96	1,629,574
10 Apr 26	20.85000 +0.29	21.26	20.49	20.66	2,257,984
09 Apr 26	20.56000 -1.00	21.46	20.00	21.12	3,306,563
08 Apr 26	21.56000 -0.65	23.36	21.49	23.17	1,910,704
07 Apr 26	22.21000 -0.55	22.67	22.02	22.50	920,180
06 Apr 26	22.76000 +0.24	22.81	22.40	22.58	966,954
02 Apr 26	22.52000 -0.02	22.78	21.87	22.19	1,002,129
01 Apr 26	22.54000 +0.30	22.60	21.77	22.51	1,202,371
31 Mar 26	22.24000 +0.61	22.51	21.66	21.87	1,096,065
30 Mar 26	21.63000 +0.09	22.08	21.45	21.61	1,001,910
27 Mar 26	21.54000 -0.71	22.01	21.31	21.89	1,224,684
26 Mar 26	22.25000 +0.17	22.64	21.83	21.88	775,994
25 Mar 26	22.08000 +0.10	22.60	21.99	22.42	1,219,485
24 Mar 26	21.98000 -1.05	22.85	21.82	22.73	1,400,015
23 Mar 26	23.03000 +0.46	23.19	22.52	22.88	1,562,896
20 Mar 26	22.57000 -0.04	22.83	21.91	22.38	3,569,624
19 Mar 26	22.61000 -0.36	23.29	22.38	22.82	1,379,316
18 Mar 26	22.97000 -0.09	23.12	22.72	22.83	1,032,545
17 Mar 26	23.06000 +0.72	23.25	22.26	22.31	1,590,640
16 Mar 26	22.34000 -0.64	23.25	22.31	23.08	1,642,832
13 Mar 26	22.98000 -0.37	23.58	22.93	23.39	2,129,524
12 Mar 26	23.35000 -0.64	24.35	23.33	23.79	2,489,570
11 Mar 26	23.99000 -0.83	25.14	23.90	25.10	2,628,787
10 Mar 26	24.82000 -0.79	25.71	24.62	25.64	1,503,332
09 Mar 26	25.61000 +0.05	25.71	24.85	25.12	2,386,977
06 Mar 26	25.56000 -0.25	25.84	25.15	25.50	2,044,459
05 Mar 26	25.81000 +0.75	25.83	25.11	25.21	2,390,692
04 Mar 26	25.06000 +0.31	25.36	24.77	24.92	1,593,920
03 Mar 26	24.75000 +0.24	25.16	23.92	24.30	2,233,891
02 Mar 26	24.51000 -0.26	25.17	24.28	24.31	2,218,592
27 Feb 26	24.77000 -0.28	25.12	24.43	24.67	1,797,035
26 Feb 26	25.05000 +0.57	25.37	24.69	24.74	1,754,140
25 Feb 26	24.48000 +0.49	24.61	23.91	24.02	1,324,093
24 Feb 26	23.99000 +0.27	24.79	23.70	23.82	2,203,400
23 Feb 26	23.72000 -1.04	24.58	23.65	24.54	2,926,011
20 Feb 26	24.76000 +0.03	25.35	24.60	24.66	2,129,914
19 Feb 26	24.73000 +0.02	24.80	24.32	24.62	1,323,179
18 Feb 26	24.71000 +0.40	24.91	24.08	24.31	2,615,242
17 Feb 26	24.31000 -0.28	24.75	23.71	24.41	1,940,979
13 Feb 26	24.59000 +0.86	24.70	23.88	23.99	1,969,017
12 Feb 26	23.73000 -0.53	24.41	23.59	24.26	2,718,393
11 Feb 26	24.26000 -1.80	25.98	23.58	25.97	4,269,444
10 Feb 26	26.06000 +0.71	26.78	25.80	25.91	3,436,153
09 Feb 26	25.35000 +0.28	25.55	24.25	25.00	3,690,525
06 Feb 26	25.07000 +2.28	25.10	23.68	24.24	4,464,021
05 Feb 26	22.79000 -0.72	24.11	22.66	23.75	4,143,485
04 Feb 26	23.51000 +0.32	23.63	22.44	22.83	6,976,128
03 Feb 26	23.19000 -1.56	24.31	22.74	24.20	4,159,674
02 Feb 26	24.75000 -0.78	25.67	24.66	25.53	2,216,746
30 Jan 26	25.53000 -0.85	26.36	25.45	26.31	2,476,325
29 Jan 26	26.38000 -1.00	27.09	25.70	27.01	2,687,331
28 Jan 26	27.38000 -1.06	28.85	27.35	28.53	1,590,906
27 Jan 26	28.44000 -0.55	29.00	28.36	29.00	1,411,177
26 Jan 26	28.99000 +0.14	29.17	28.41	28.97	1,311,681
23 Jan 26	28.85000 -0.10	29.10	28.68	29.02	1,529,302
22 Jan 26	28.95000 +0.33	29.30	28.75	28.88	1,129,102
21 Jan 26	28.62500 -0.17	28.97	28.43	28.82	1,584,631
20 Jan 26	28.80000 -1.40	29.76	28.75	29.57	2,694,128
16 Jan 26	30.20000 -0.74	31.08	29.90	30.91	1,626,352
15 Jan 26	30.94000 -1.06	32.28	30.83	32.16	1,484,352
14 Jan 26	32.00000 -1.09	33.17	31.54	33.00	896,415
13 Jan 26	33.09000 -0.48	33.69	32.98	33.59	737,729
12 Jan 26	33.57000 +0.80	33.59	32.41	32.73	697,753
09 Jan 26	32.77000 +0.31	32.87	32.31	32.57	680,017
08 Jan 26	32.46000 +0.24	32.67	31.92	32.09	801,179
07 Jan 26	32.22000 -0.06	32.35	32.02	32.28	675,191
06 Jan 26	32.28000 +0.10	32.33	31.78	32.25	948,289
05 Jan 26	32.18000 +0.44	32.48	31.68	31.68	874,670
02 Jan 26	31.74000 -0.84	32.96	31.45	32.78	861,446
31 Dec 25	32.58000 -0.42	33.07	32.55	32.99	436,950
30 Dec 25	33.00000 -0.23	33.30	32.99	33.10	555,803
29 Dec 25	33.23000 -0.26	33.57	33.16	33.30	456,890
26 Dec 25	33.49000 +0.15	33.53	33.21	33.37	264,072
24 Dec 25	33.34000 -0.01	33.50	33.15	33.35	276,263
23 Dec 25	33.35000 -0.46	33.85	33.32	33.61	566,597
22 Dec 25	33.81000 +0.44	34.01	33.49	33.50	568,854
19 Dec 25	33.37000 -0.09	33.67	33.25	33.53	706,838
18 Dec 25	33.46000 +0.08	33.96	33.33	33.79	639,405
17 Dec 25	33.38000 +0.13	33.70	33.27	33.45	560,041
16 Dec 25	33.25000 -0.12	33.47	33.12	33.18	580,011
15 Dec 25	33.37000 +0.17	33.60	33.00	33.32	1,144,520
12 Dec 25	33.20000 -0.21	33.62	33.03	33.43	666,637
11 Dec 25	33.41000 -0.12	33.72	33.18	33.34	1,118,740
10 Dec 25	33.53000 +0.22	33.75	33.14	33.24	1,022,490
09 Dec 25	33.31000 -0.34	33.85	33.29	33.65	809,030
08 Dec 25	33.65000 +0.13	33.87	33.25	33.70	933,144
05 Dec 25	33.52000 -0.25	33.75	33.31	33.50	801,566
04 Dec 25	33.77000 +0.31	33.99	33.49	33.52	5,530,134
03 Dec 25	33.46000 -0.13	33.98	33.42	33.51	689,504
02 Dec 25	33.59000 -0.14	33.96	33.32	33.95	1,041,440
01 Dec 25	33.73000 +0.09	34.10	33.22	33.55	883,991
28 Nov 25	33.64000 -0.11	33.90	33.42	33.90	485,676
26 Nov 25	33.75000 -0.02	33.98	33.66	33.77	408,469
25 Nov 25	33.77000 +0.49	33.78	33.28	33.44	638,555
24 Nov 25	33.28000 +0.19	33.32	32.69	32.91	743,135
21 Nov 25	33.09000 +0.52	33.34	32.47	32.51	850,631
20 Nov 25	32.57000 -0.63	33.98	32.54	33.82	837,246
19 Nov 25	33.20000 +0.18	33.30	32.83	33.00	983,403
18 Nov 25	33.02000 +0.18	33.08	32.33	32.68	1,092,827
17 Nov 25	32.84000 -0.84	33.65	32.51	33.50	1,025,776
14 Nov 25	33.68000 -0.60	34.17	33.63	33.83	1,067,797
13 Nov 25	34.28000 -0.54	34.87	34.20	34.53	1,357,577
12 Nov 25	34.82000 -0.12	35.26	34.65	34.98	950,745
11 Nov 25	34.94000 +0.19	35.00	34.33	34.75	666,435
10 Nov 25	34.75000 +0.18	34.96	34.48	34.57	1,148,164
07 Nov 25	34.57000 -1.41	35.65	33.68	35.53	2,791,047
06 Nov 25	35.98000 -2.04	38.29	35.80	37.94	2,051,091
05 Nov 25	38.02000 +0.83	38.13	37.13	37.19	1,297,004
04 Nov 25	37.19000 -0.98	37.93	37.16	37.68	582,704
03 Nov 25	38.17000 -0.18	39.15	38.12	38.44	753,069
31 Oct 25	38.35000 +0.47	38.45	37.59	37.59	1,444,366
30 Oct 25	37.88000 -0.26	38.43	37.60	37.93	1,239,798
29 Oct 25	38.14000 -1.55	39.81	38.01	39.79	1,219,996
28 Oct 25	39.69000 +0.31	39.74	39.24	39.59	1,375,981
27 Oct 25	39.38000 +0.03	39.54	39.30	39.54	901,359
24 Oct 25	39.35000 +0.32	39.45	39.02	39.45	1,457,868
23 Oct 25	39.03000 -0.14	39.33	38.94	39.16	677,944
22 Oct 25	39.17000 -0.03	39.36	38.90	39.22	659,159
21 Oct 25	39.20000 +0.07	39.33	38.85	38.96	585,089
20 Oct 25	39.13000 +0.10	39.25	38.96	38.98	433,986
17 Oct 25	39.03000 +0.23	39.13	38.50	38.50	569,479
16 Oct 25	38.80000 -0.35	39.45	38.65	39.45	656,058
15 Oct 25	39.15000 +0.08	39.90	39.01	39.29	723,695
14 Oct 25	39.07000 -0.23	39.23	38.12	38.68	819,781
13 Oct 25	39.30000 +0.70	39.34	38.74	39.10	357,755
10 Oct 25	38.60000 -0.75	39.84	38.40	39.35	1,032,335
09 Oct 25	39.35000 +0.71	39.47	38.53	38.66	1,055,159
08 Oct 25	38.64000 +0.54	38.69	38.02	38.29	1,013,187
07 Oct 25	38.10000 -0.20	38.65	37.73	38.65	1,007,504
06 Oct 25	38.30000 +0.36	38.70	37.67	38.04	918,343
03 Oct 25	37.94000 +0.28	38.10	37.43	37.66	1,085,544
02 Oct 25	37.66000 +0.52	37.72	36.97	37.13	900,332
01 Oct 25	37.14000 -0.24	37.91	36.87	37.44	1,058,571
30 Sep 25	37.38000 -0.35	37.74	37.14	37.74	753,522
29 Sep 25	37.73000 +0.28	37.80	37.36	37.71	977,434
26 Sep 25	37.45000 +0.26	37.60	36.88	37.34	667,943
25 Sep 25	37.19000 -0.97	37.92	36.78	37.75	808,471
24 Sep 25	38.16000 +1.05	39.04	37.91	38.19	1,163,605
23 Sep 25	37.11000 -0.63	37.93	37.03	37.82	803,485
22 Sep 25	37.74000 +0.77	38.26	36.55	36.73	1,437,967
19 Sep 25	36.97000 -0.45	37.89	36.88	37.85	1,607,669
18 Sep 25	37.42000 +0.72	37.63	36.70	36.70	1,494,815
17 Sep 25	36.70000 +0.11	37.07	36.38	36.67	1,671,642
16 Sep 25	36.59000 -1.07	37.67	36.40	37.64	1,777,937
15 Sep 25	37.66000 +1.98	38.08	36.24	36.36	2,255,322
12 Sep 25	35.68000 +0.43	35.85	35.12	35.25	1,865,050
11 Sep 25	35.25000 +0.14	35.96	35.20	35.40	1,880,714
10 Sep 25	35.11000 +0.89	35.25	34.27	34.27	3,043,445
09 Sep 25	34.22000 +0.43	34.49	33.76	33.84	1,933,111
08 Sep 25	33.79000 +0.56	33.96	33.18	33.18	1,758,155
05 Sep 25	33.23000 -0.24	33.91	32.97	33.48	1,839,251
04 Sep 25	33.47000 +0.56	33.49	32.67	33.00	4,210,717
03 Sep 25	32.91000 +0.02	33.08	32.22	32.87	1,352,286
02 Sep 25	32.89000 -0.18	33.22	32.49	32.52	1,919,140
29 Aug 25	33.07000 +0.10	33.26	32.81	32.98	1,489,883
28 Aug 25	32.97000 -0.03	33.37	32.93	33.19	1,337,521
27 Aug 25	33.00000 +0.77	33.07	32.12	32.23	1,699,104
26 Aug 25	32.23000 +0.01	32.47	32.13	32.13	1,214,268
25 Aug 25	32.22000 -0.41	32.64	32.22	32.61	856,162
22 Aug 25	32.63000 +0.72	32.79	31.87	32.07	818,463
21 Aug 25	31.91000 -0.11	32.23	31.72	31.79	1,286,252
20 Aug 25	32.02000 +0.55	32.19	31.35	31.35	2,231,456
19 Aug 25	31.47000 -0.25	31.94	31.26	31.94	1,406,958
18 Aug 25	31.72000 +0.03	31.82	31.42	31.70	1,044,977
15 Aug 25	31.69000 +0.65	31.87	31.07	31.07	1,678,254
14 Aug 25	31.04000 +0.18	31.24	30.50	30.62	1,919,056
13 Aug 25	30.86000 +1.37	31.03	29.40	29.66	1,508,983
12 Aug 25	29.49000 -0.73	30.15	29.00	29.95	3,105,839
11 Aug 25	30.22000 -0.69	32.88	30.10	31.44	3,200,497
08 Aug 25	30.91000 +2.77	31.12	29.11	29.11	3,266,155
07 Aug 25	28.14000 -0.81	29.26	27.99	29.26	1,612,188
06 Aug 25	28.95000 +0.30	29.16	28.82	28.84	1,380,531
05 Aug 25	28.65000 -0.31	29.23	28.64	29.04	1,215,632
04 Aug 25	28.96000 +0.58	28.99	28.56	28.56	485,386
01 Aug 25	28.38000 -1.05	29.35	28.37	29.29	1,072,739
31 Jul 25	29.43000 -0.44	30.01	29.39	30.01	780,367
30 Jul 25	29.87000 -0.40	30.27	29.74	30.10	1,061,266
29 Jul 25	30.27000 +0.15	30.32	29.73	30.27	1,208,815
28 Jul 25	30.12000 -0.58	30.81	30.10	30.75	811,066
25 Jul 25	30.70000 +0.49	30.81	30.11	30.22	929,567
24 Jul 25	30.21000 -0.01	30.25	29.95	29.98	984,338
23 Jul 25	30.22000 +0.35	30.36	29.79	30.00	1,560,485
22 Jul 25	29.87000 +1.03	29.91	28.95	28.98	1,388,858
21 Jul 25	28.84000 +0.38	28.95	28.53	28.63	757,437
18 Jul 25	28.46000 -0.23	28.88	28.45	28.88	483,490
17 Jul 25	28.69000 +0.33	28.74	28.17	28.24	599,017
16 Jul 25	28.36000 +0.43	28.40	27.79	28.14	748,801
15 Jul 25	27.93000 -0.17	28.40	27.90	28.25	781,599
14 Jul 25	28.10000 +0.08	28.26	27.83	27.90	1,247,275
11 Jul 25	28.02000 -1.21	28.96	28.00	28.95	1,097,816
10 Jul 25	29.23000 +0.36	29.24	28.67	28.71	1,034,532
09 Jul 25	28.87000 -1.32	30.26	28.46	30.10	3,483,089
08 Jul 25	30.19000 +0.35	30.26	29.81	29.94	990,538
07 Jul 25	29.84000 -0.15	30.02	29.56	29.70	721,809
03 Jul 25	29.99000 +0.17	30.18	29.80	29.83	841,741
02 Jul 25	29.82000 +0.26	29.84	28.94	29.33	925,657
01 Jul 25	29.56000 +0.36	29.82	29.00	29.11	775,185
30 Jun 25	29.20000 +0.52	29.23	28.76	28.85	853,544
27 Jun 25	28.68000 -0.19	29.04	28.43	28.95	1,349,619
26 Jun 25	28.87000 +0.25	28.95	28.54	28.76	1,288,367
25 Jun 25	28.62000 -0.02	28.79	28.52	28.65	1,216,889
24 Jun 25	28.64500 +0.90	28.81	27.87	27.90	1,590,984
23 Jun 25	27.75000 -0.08	27.85	27.40	27.78	1,155,920
20 Jun 25	27.83000 -0.49	28.59	27.62	28.47	1,664,098
18 Jun 25	28.32000 +0.04	28.59	28.21	28.21	891,861
17 Jun 25	28.28000 -0.24	28.56	28.23	28.33	1,455,504
16 Jun 25	28.52000 +0.26	28.67	28.37	28.60	2,132,284
13 Jun 25	28.26000 -0.76	28.77	28.21	28.61	1,479,926
12 Jun 25	29.02000 +0.25	29.05	28.57	28.72	1,108,091
11 Jun 25	28.77000 -0.01	29.04	28.59	28.77	1,506,420
10 Jun 25	28.78000 +0.62	28.81	28.13	28.27	1,444,155
09 Jun 25	28.16000 +0.27	28.26	27.64	28.05	905,726
06 Jun 25	27.89000 -0.51	28.34	27.86	28.23	992,932
05 Jun 25	28.40000 -0.06	28.82	28.25	28.58	11,090,790
04 Jun 25	28.46000 +0.10	28.58	28.24	28.42	1,176,941
03 Jun 25	28.36000 +0.28	28.46	27.86	27.94	1,395,247
02 Jun 25	28.08000 -0.23	28.58	27.95	28.31	1,827,823
30 May 25	28.31000 +0.29	28.42	27.90	27.99	1,419,334
29 May 25	28.02000 -0.23	28.54	27.93	28.47	736,569
28 May 25	28.25000 -0.19	28.57	28.19	28.31	1,551,229
27 May 25	28.44000 +0.49	28.60	28.28	28.46	2,210,088
23 May 25	27.95000 -0.18	28.15	27.70	27.83	764,038
22 May 25	28.13000 +0.11	28.25	27.84	27.85	616,187
21 May 25	28.02000 -0.33	28.56	27.98	28.19	892,759
20 May 25	28.35000 +0.23	28.40	28.08	28.10	1,331,569
19 May 25	28.12000 -0.02	28.16	27.85	27.85	385,484
16 May 25	28.14000 +0.17	28.18	27.90	27.94	1,456,784
15 May 25	27.97000 +0.10	28.08	27.64	27.81	1,469,872
14 May 25	27.87000 -0.32	28.21	27.82	28.13	1,930,244
13 May 25	28.19000 +0.25	28.34	27.66	27.96	1,513,037
12 May 25	27.94000 +0.80	27.97	27.36	27.75	1,050,764
09 May 25	27.14000 -0.26	27.61	26.97	27.52	831,557
08 May 25	27.40000 +0.51	27.67	26.78	27.07	924,797
07 May 25	26.89000 +0.21	27.03	26.56	26.85	1,009,593
06 May 25	26.68000 -0.14	26.86	26.38	26.51	1,017,174
05 May 25	26.82000 +0.66	27.05	26.09	26.12	1,201,389
02 May 25	26.16000 +0.31	26.39	25.71	25.96	1,873,314
01 May 25	25.85000 -1.25	28.19	25.78	27.34	3,763,953
30 Apr 25	27.10000 -0.07	27.20	26.40	26.80	1,621,741
29 Apr 25	27.17000 +0.13	27.24	26.91	27.04	929,635
28 Apr 25	27.04000 +0.04	27.35	26.82	27.06	710,464
25 Apr 25	27.00000 +0.13	27.22	26.74	26.77	720,034
24 Apr 25	26.87000 +0.98	26.91	25.91	26.00	984,080
23 Apr 25	25.89000 +0.42	26.40	25.83	26.00	649,006
22 Apr 25	25.47000 +0.58	25.57	25.10	25.17	899,925
21 Apr 25	24.89000 -0.62	25.39	24.76	25.25	1,336,975
17 Apr 25	25.51000 -0.06	25.68	25.22	25.44	574,123
16 Apr 25	25.57000 -0.04	25.70	25.32	25.55	1,359,289
15 Apr 25	25.61000 +0.04	25.75	25.43	25.50	921,099
14 Apr 25	25.57000 +0.42	25.66	25.24	25.51	931,675
11 Apr 25	25.15000 +0.46	25.24	24.38	24.63	952,098
10 Apr 25	24.69000 -0.60	25.08	23.94	25.05	1,654,658
09 Apr 25	25.29000 +2.09	25.47	22.82	22.82	1,710,906
08 Apr 25	23.20000 +0.16	24.20	22.94	23.73	1,694,498
07 Apr 25	23.04000 -1.09	24.64	22.79	23.37	2,453,786
04 Apr 25	24.13000 -0.72	24.64	23.43	24.02	2,218,885
03 Apr 25	24.85000 -1.10	25.72	24.68	25.10	1,271,056
02 Apr 25	25.95000 +0.59	26.04	24.91	25.00	877,963
01 Apr 25	25.36000 +0.10	25.41	24.84	25.14	1,112,932
31 Mar 25	25.26000 -0.03	25.41	24.61	24.98	1,045,496
28 Mar 25	25.29000 -1.20	26.45	25.26	26.45	1,018,281
27 Mar 25	26.49000 -0.33	26.69	26.36	26.69	609,684
26 Mar 25	26.82000 -0.34	27.15	26.78	27.14	967,402
25 Mar 25	27.16000 +0.23	27.36	27.02	27.09	909,581
24 Mar 25	26.93000 +0.55	27.07	26.63	26.63	709,739
21 Mar 25	26.38000 -0.01	26.42	25.94	26.04	1,622,294
20 Mar 25	26.39000 +0.08	26.44	25.90	26.04	1,051,426
19 Mar 25	26.31000 +0.22	26.42	26.02	26.19	989,612
18 Mar 25	26.09000 +0.08	26.17	25.68	25.90	792,467
17 Mar 25	26.01000 -0.05	26.29	25.83	26.10	838,824
14 Mar 25	26.06000 +0.95	26.09	25.40	25.60	1,207,505
13 Mar 25	25.11000 -0.17	25.56	24.86	25.23	1,202,453
12 Mar 25	25.28000 -0.30	25.92	24.91	25.73	1,312,575
11 Mar 25	25.58000 -0.42	25.96	25.41	25.87	1,524,122
10 Mar 25	26.00000 -0.33	26.34	25.76	25.99	1,367,705
07 Mar 25	26.33000 +0.41	26.38	25.57	25.57	1,103,533
06 Mar 25	25.92000 -0.09	26.21	25.46	25.62	926,494
05 Mar 25	26.01000 +0.42	26.27	25.72	25.72	11,046,326
04 Mar 25	25.59000 +0.12	25.90	25.07	25.34	4,909,832
03 Mar 25	25.47000 -0.35	26.43	25.33	26.22	1,002,070
28 Feb 25	25.82000 -0.09	26.10	25.58	25.93	1,149,697
27 Feb 25	25.91000 -0.64	26.63	25.90	26.48	830,338
26 Feb 25	26.55000 -0.20	27.04	26.41	26.67	814,826
25 Feb 25	26.75000 -0.16	27.03	26.73	26.92	681,685
24 Feb 25	26.91000 +0.08	27.16	26.59	26.83	728,172
21 Feb 25	26.83000 -0.63	27.52	26.81	27.41	792,557
20 Feb 25	27.46000 -0.02	27.61	27.18	27.35	684,031
19 Feb 25	27.48000 -0.35	27.75	27.34	27.75	811,669
18 Feb 25	27.83000 -0.58	28.47	27.70	28.45	958,020
14 Feb 25	28.41000 -0.31	28.80	28.38	28.78	572,378
13 Feb 25	28.72000 +0.42	28.73	28.30	28.46	957,071
12 Feb 25	28.30000 -0.36	28.43	27.83	28.37	1,210,648
11 Feb 25	28.66000 -0.23	28.90	28.46	28.50	894,255
10 Feb 25	28.89000 +1.03	29.25	27.87	28.00	1,267,351
07 Feb 25	27.86000 -1.67	31.75	27.77	30.83	1,545,770
06 Feb 25	29.53000 -0.86	30.44	29.33	30.19	1,099,390
05 Feb 25	30.39000 +1.02	30.45	29.33	29.47	568,483
04 Feb 25	29.37000 +0.23	29.53	29.23	29.23	390,645
03 Feb 25	29.14000 -0.30	29.22	28.04	28.50	858,615
31 Jan 25	29.44000 -0.51	30.31	29.41	30.11	617,939
30 Jan 25	29.95000 +0.72	30.17	29.28	29.29	546,284
29 Jan 25	29.23000 -0.22	29.51	28.94	29.30	437,501
28 Jan 25	29.45000 +0.78	29.51	28.62	28.78	570,947
27 Jan 25	28.67000 -0.17	28.99	28.33	28.42	447,943
24 Jan 25	28.84000 +0.21	28.97	28.67	28.74	850,348
23 Jan 25	28.63000 +0.23	28.64	28.02	28.29	441,951
22 Jan 25	28.40000 +0.04	28.53	28.31	28.43	569,283
21 Jan 25	28.36000 +0.58	28.38	27.93	28.09	472,023
17 Jan 25	27.78000 -0.35	28.42	27.71	28.42	367,360
16 Jan 25	28.13000 -0.04	28.32	27.98	28.20	414,504
15 Jan 25	28.17000 +0.61	28.50	27.64	28.00	469,941
14 Jan 25	27.56000 +0.37	27.72	27.22	27.28	609,899
13 Jan 25	27.19000 -0.31	27.39	26.84	27.09	723,935
10 Jan 25	27.50000 -0.37	27.83	26.96	27.51	660,638
08 Jan 25	27.87000 -0.36	28.18	27.67	28.03	750,552
07 Jan 25	28.23000 -0.64	29.17	28.14	28.96	570,892
06 Jan 25	28.87000 +0.30	29.16	28.75	28.99	390,271
03 Jan 25	28.57000 +0.32	28.64	28.20	28.40	457,260
02 Jan 25	28.25000 -0.07	28.60	28.04	28.47	630,732
31 Dec 24	28.32000 -0.10	28.54	28.15	28.49	690,941
30 Dec 24	28.42000 +0.11	28.50	27.83	28.03	731,906
27 Dec 24	28.31000 +0.17	28.35	27.96	28.04	857,913
26 Dec 24	28.14000 +0.13	28.28	27.96	27.96	377,416
24 Dec 24	28.01000 +0.05	28.03	27.68	27.93	232,259
23 Dec 24	27.96000 +0.36	28.01	27.31	27.59	762,239
20 Dec 24	27.60000 +0.18	27.88	27.05	27.29	1,207,384
19 Dec 24	27.42000 +0.05	27.89	27.26	27.63	963,182
18 Dec 24	27.37000 -1.26	28.75	27.20	28.75	917,082
17 Dec 24	28.63000 -0.94	29.39	28.29	29.39	1,056,618
16 Dec 24	29.57000 +0.05	29.68	29.26	29.44	843,032
13 Dec 24	29.52000 -0.37	29.92	29.49	29.83	452,567
12 Dec 24	29.89000 -0.47	30.40	29.86	30.06	382,190
11 Dec 24	30.36000 +0.08	30.65	30.21	30.48	458,648
10 Dec 24	30.28000 -0.25	30.50	30.05	30.36	531,175
09 Dec 24	30.53000 -0.14	31.07	30.36	30.70	579,043
06 Dec 24	30.67000 -0.98	31.98	30.62	31.85	582,404
05 Dec 24	31.65000 +0.30	31.81	31.23	31.49	556,277
04 Dec 24	31.35000 +0.67	31.47	30.80	31.11	515,264
03 Dec 24	30.68000 +0.40	30.83	30.25	30.25	652,363
02 Dec 24	30.28000 -0.15	30.48	30.07	30.32	515,469
29 Nov 24	30.43000 -0.16	30.63	30.33	30.43	279,937
27 Nov 24	30.59000 +0.57	30.61	30.03	30.12	2,155,973
26 Nov 24	30.02000 -0.26	30.33	29.92	30.05	465,618
25 Nov 24	30.28000 +0.83	30.31	29.66	29.76	760,473
22 Nov 24	29.45000 +0.27	29.59	29.08	29.18	362,261
21 Nov 24	29.18000 +0.31	29.44	28.98	29.01	457,136
20 Nov 24	28.87000 +0.31	28.96	28.21	28.52	651,673
19 Nov 24	28.56000 +0.31	28.57	27.89	28.01	1,145,628
18 Nov 24	28.25000 -0.58	28.93	28.04	28.78	951,572
15 Nov 24	28.83000 -0.11	28.92	28.50	28.86	617,023
14 Nov 24	28.94000 -1.55	30.75	28.91	30.75	805,400
13 Nov 24	30.49000 +0.40	30.55	29.95	30.04	562,177
12 Nov 24	30.09000 +0.36	30.43	29.50	29.50	814,683
11 Nov 24	29.73000 +0.48	30.01	29.21	29.21	673,370
08 Nov 24	29.25000 -0.35	29.59	29.21	29.55	775,331
07 Nov 24	29.60000 +0.39	29.71	29.22	29.22	725,954
06 Nov 24	29.21000 +0.31	29.85	28.97	29.85	850,344
05 Nov 24	28.90000 +0.28	29.05	28.65	28.65	700,740
04 Nov 24	28.62000 -0.36	29.16	28.54	28.71	967,686
01 Nov 24	28.98000 -1.02	29.97	28.68	29.75	1,397,507
31 Oct 24	30.00000 -3.78	32.51	29.82	32.50	1,337,826
30 Oct 24	33.78000 -0.06	34.15	33.66	33.66	463,190
29 Oct 24	33.84000 +0.09	33.90	33.35	33.76	446,499
28 Oct 24	33.75000 +0.47	33.78	33.36	33.50	328,666
25 Oct 24	33.28000 -0.04	33.68	33.18	33.39	358,517
24 Oct 24	33.32000 +0.48	33.43	32.85	32.88	352,015
23 Oct 24	32.84000 -0.73	33.67	32.76	33.55	367,908
22 Oct 24	33.57000 +0.10	33.74	33.17	33.49	564,391
21 Oct 24	33.47000 -0.56	34.03	33.44	34.00	231,925
18 Oct 24	34.03000 +0.09	34.20	33.97	34.10	333,857
17 Oct 24	33.94000 -0.10	34.20	33.82	34.04	273,752
16 Oct 24	34.04000 +0.44	34.19	33.63	33.67	328,540
15 Oct 24	33.60000 -0.02	33.87	33.49	33.60	451,517
14 Oct 24	33.62000 -0.19	33.90	33.38	33.89	326,210
11 Oct 24	33.81000 +0.07	33.96	33.63	33.63	258,059
10 Oct 24	33.74000 -0.03	33.83	33.32	33.32	278,970
09 Oct 24	33.77000 +0.57	33.82	33.10	33.10	366,135
08 Oct 24	33.20000 +0.26	33.37	32.85	32.85	315,763
07 Oct 24	32.94000 -0.24	33.29	32.75	33.06	295,147
04 Oct 24	33.18000 +0.24	33.47	33.00	33.38	220,544
03 Oct 24	32.94000 +0.06	32.99	32.42	32.60	465,859
02 Oct 24	32.88000 +0.06	33.06	32.71	32.71	327,399
01 Oct 24	32.82000 -0.46	33.32	32.59	33.26	406,179
30 Sep 24	33.28000 +0.19	33.32	32.77	32.87	346,531
27 Sep 24	33.09000 -0.55	33.71	32.96	33.70	346,705
26 Sep 24	33.64000 +0.63	33.71	33.24	33.48	444,271
25 Sep 24	33.00500 -0.56	33.63	33.00	33.57	400,962
24 Sep 24	33.56000 +0.46	33.64	32.99	33.28	570,223
23 Sep 24	33.10000 +0.34	33.18	32.56	32.78	440,989
20 Sep 24	32.76000 -0.04	32.81	32.38	32.70	673,533
19 Sep 24	32.80000 +0.98	32.88	32.30	32.47	503,407
18 Sep 24	31.82000 +0.04	32.07	31.23	31.78	747,061
17 Sep 24	31.78000 -0.35	32.29	31.69	32.23	479,029
16 Sep 24	32.13000 -0.02	32.36	31.74	32.10	561,498
13 Sep 24	32.15000 -0.17	32.60	32.10	32.46	575,880
12 Sep 24	32.32000 +0.03	32.48	32.14	32.26	413,931
11 Sep 24	32.29500 +0.22	32.47	31.79	31.93	609,589
10 Sep 24	32.07000 +0.30	32.10	31.50	32.00	523,496
09 Sep 24	31.77000 +0.39	32.39	31.57	31.57	606,472
06 Sep 24	31.38000 -0.42	32.21	31.01	31.99	692,856
05 Sep 24	31.80000 +0.00	32.15	31.70	31.70	577,989
04 Sep 24	31.80000 +0.01	32.22	31.57	31.57	693,320
03 Sep 24	31.79000 -0.03	32.09	31.50	31.57	670,478
30 Aug 24	31.82000 -0.07	31.84	31.05	31.55	701,508
29 Aug 24	31.89000 -0.12	32.45	31.81	32.23	1,129,291
28 Aug 24	32.01000 -0.61	32.93	32.00	32.38	698,009
27 Aug 24	32.62000 -0.05	32.92	32.46	32.46	543,731
26 Aug 24	32.67000 +0.08	32.97	32.58	32.68	476,454
23 Aug 24	32.59000 +0.73	32.64	31.88	32.00	513,704
22 Aug 24	31.86000 -0.28	32.28	31.78	32.26	547,118
21 Aug 24	32.14000 +0.39	32.19	31.73	31.83	679,449
20 Aug 24	31.75000 -0.70	32.38	31.69	32.20	659,172
19 Aug 24	32.45000 +0.44	32.50	31.93	32.02	664,812
16 Aug 24	32.01000 +0.23	32.16	31.62	31.62	764,058
15 Aug 24	31.78000 +0.67	31.89	31.34	31.39	733,001
14 Aug 24	31.11000 +0.37	31.18	30.74	30.74	614,723
13 Aug 24	30.74000 +0.97	30.88	29.78	29.78	658,535
12 Aug 24	29.77000 -0.45	30.45	29.74	30.28	536,924
09 Aug 24	30.22000 +0.20	30.30	29.88	29.95	669,072
08 Aug 24	30.02000 +1.00	30.40	29.10	29.10	718,570
07 Aug 24	29.02000 +0.10	29.48	28.75	29.44	844,498
06 Aug 24	28.92000 +0.38	29.30	28.43	28.63	896,170
05 Aug 24	28.54000 +0.05	29.29	27.50	27.66	1,132,340
02 Aug 24	28.49000 -2.00	29.82	27.84	29.50	1,139,908
01 Aug 24	30.49000 -1.04	31.63	30.33	31.58	600,288
31 Jul 24	31.53000 +0.38	31.94	31.18	31.43	386,497
30 Jul 24	31.15500 +0.01	31.48	31.05	31.20	407,848
29 Jul 24	31.15000 -0.35	31.55	30.98	31.51	725,246
26 Jul 24	31.50000 +0.35	31.53	31.14	31.44	293,114
25 Jul 24	31.15000 +0.41	31.73	30.67	30.84	635,606
24 Jul 24	30.74000 -0.65	31.42	30.72	31.25	498,429
23 Jul 24	31.39000 +0.12	31.58	31.14	31.14	392,370
22 Jul 24	31.27000 +0.33	31.33	30.80	30.96	270,319
19 Jul 24	30.94000 +0.09	31.00	30.48	30.58	325,912
18 Jul 24	30.85000 -0.48	31.39	30.68	31.21	570,301
17 Jul 24	31.33000 -0.38	31.71	31.08	31.42	617,518
16 Jul 24	31.71000 +0.67	31.75	31.07	31.20	1,189,587
15 Jul 24	31.04000 -0.50	31.66	30.91	31.59	1,062,391
12 Jul 24	31.54000 +0.14	31.86	31.33	31.37	669,520
11 Jul 24	31.40000 +0.22	31.59	31.08	31.31	712,425
10 Jul 24	31.18000 +0.30	31.23	30.69	30.90	690,458
09 Jul 24	30.88000 -0.12	31.04	30.45	30.86	538,273
08 Jul 24	31.00000 +0.04	31.02	30.55	30.94	414,322
05 Jul 24	30.96000 -0.14	31.30	30.92	31.05	612,899
03 Jul 24	31.10000 +0.46	31.54	30.91	30.95	512,040
02 Jul 24	30.64000 +0.56	30.66	29.75	30.01	673,906
01 Jul 24	30.08000 +0.04	30.33	29.87	30.22	335,420
28 Jun 24	30.04000 +0.19	30.15	29.88	30.01	714,985
27 Jun 24	29.85000 +0.20	30.08	29.02	29.59	706,240
26 Jun 24	29.65000 -0.11	29.77	29.17	29.58	484,796
25 Jun 24	29.76000 +0.37	29.80	28.80	29.39	517,348
24 Jun 24	29.39000 -0.30	29.76	29.19	29.50	609,165
21 Jun 24	29.69000 +0.59	29.83	28.92	29.16	1,389,620
20 Jun 24	29.10000 +0.20	29.30	28.68	28.83	676,348
18 Jun 24	28.90000 -0.42	29.47	28.74	29.20	752,833
17 Jun 24	29.32000 +0.54	29.51	28.60	28.69	1,154,610
14 Jun 24	28.78000 +0.19	28.84	28.21	28.56	997,470
13 Jun 24	28.59000 -0.23	28.89	28.52	28.84	695,880
12 Jun 24	28.82000 +0.49	29.26	28.37	28.65	668,422
11 Jun 24	28.33000 +0.06	28.33	27.88	28.20	774,738
10 Jun 24	28.27000 +0.57	28.43	27.54	27.60	1,002,157
07 Jun 24	27.70000 -0.47	28.14	27.60	28.01	733,045
06 Jun 24	28.17000 +0.08	28.45	28.00	28.02	796,152
05 Jun 24	28.09000 +0.26	28.22	27.97	28.01	886,770
04 Jun 24	27.83000 -1.08	28.79	27.71	28.76	828,371
03 Jun 24	28.91000 -0.34	29.46	28.83	29.26	537,650
31 May 24	29.25000 +0.41	29.29	28.48	29.00	951,075
30 May 24	28.84000 -0.70	29.54	28.83	29.54	662,063
29 May 24	29.54000 -0.31	29.81	29.37	29.51	669,533
28 May 24	29.85000 -0.22	30.14	29.70	30.07	470,509
24 May 24	30.07000 -0.28	30.44	29.99	30.30	423,381
23 May 24	30.35000 -0.59	31.27	30.28	31.20	405,690
22 May 24	30.94000 +0.01	31.26	30.56	30.72	467,213
21 May 24	30.93000 -0.20	31.17	30.74	31.03	796,645
20 May 24	31.13000 +0.65	31.24	30.41	30.41	437,032
17 May 24	30.48000 -0.20	30.75	30.41	30.75	535,232
16 May 24	30.68000 -0.19	30.87	30.56	30.71	408,283
15 May 24	30.87000 +0.32	30.97	30.38	30.83	553,526
14 May 24	30.55000 -0.06	31.04	30.51	30.72	474,479
13 May 24	30.61000 +0.26	30.89	30.35	30.42	836,352
10 May 24	30.35000 +0.22	30.93	30.20	30.22	810,191
09 May 24	30.13000 -0.40	31.18	29.82	30.50	978,175
08 May 24	30.53000 +0.28	30.76	29.98	30.05	1,011,491
07 May 24	30.25000 +0.03	30.93	30.19	30.31	1,842,921
06 May 24	30.22000 -0.03	31.83	29.93	30.60	1,477,179
03 May 24	30.25000 -5.22	30.58	28.19	30.44	3,706,318
02 May 24	35.47000 +0.12	35.85	35.18	35.76	818,566
01 May 24	35.35000 +0.04	35.97	34.99	35.31	675,433
30 Apr 24	35.31000 -0.18	35.81	35.21	35.21	899,140
29 Apr 24	35.49000 -0.19	36.05	35.29	35.92	551,644
26 Apr 24	35.68000 -0.06	36.25	35.64	36.09	434,966
25 Apr 24	35.74000 -0.28	35.97	34.85	35.34	788,313
24 Apr 24	36.02000 -0.07	36.37	35.69	36.27	2,579,071
23 Apr 24	36.09000 +0.64	36.39	35.33	35.33	925,149
22 Apr 24	35.45000 +0.40	35.62	35.13	35.44	625,698
19 Apr 24	35.05000 +0.30	35.15	34.63	34.63	556,184
18 Apr 24	34.75000 +0.15	34.93	34.39	34.77	472,230
17 Apr 24	34.60000 +0.13	34.92	34.26	34.76	483,790
16 Apr 24	34.47000 -0.25	34.88	34.42	34.68	544,322
15 Apr 24	34.72000 -0.80	35.92	34.56	35.67	601,489
12 Apr 24	35.52000 -0.39	35.60	35.10	35.55	678,093
11 Apr 24	35.91000 -0.24	36.29	35.60	36.27	694,782
10 Apr 24	36.15000 -1.15	36.72	36.08	36.52	544,419
09 Apr 24	37.30000 +0.15	37.39	36.73	37.39	633,726
08 Apr 24	37.15000 -0.45	37.77	37.09	37.60	545,384
05 Apr 24	37.60000 +0.15	37.86	37.33	37.50	415,177
04 Apr 24	37.45000 -0.52	38.56	37.45	38.51	361,539
03 Apr 24	37.97000 +0.00	38.23	37.67	37.89	346,110
02 Apr 24	37.97000 -0.44	38.06	37.27	37.86	545,394
01 Apr 24	38.41000 -0.42	39.00	38.32	39.00	390,658
28 Mar 24	38.83000 +0.02	39.13	38.65	38.85	419,007
27 Mar 24	38.81000 -0.57	39.87	38.39	39.60	775,860
26 Mar 24	39.38000 +0.20	39.76	39.15	39.25	380,796
25 Mar 24	39.18000 +0.05	39.34	38.90	39.11	349,533
22 Mar 24	39.13000 -0.82	39.87	39.03	39.72	291,018
21 Mar 24	39.95000 +0.65	40.55	39.44	39.56	723,707
20 Mar 24	39.30000 +0.91	39.43	38.34	38.38	409,118
19 Mar 24	38.39000 -0.21	38.58	38.05	38.33	391,149
18 Mar 24	38.60000 +0.12	38.97	38.35	38.59	321,646
15 Mar 24	38.48000 -0.28	38.75	38.35	38.38	770,377
14 Mar 24	38.76000 -0.39	39.25	38.40	39.25	438,375
13 Mar 24	39.15000 +0.83	39.25	38.30	38.32	546,822
12 Mar 24	38.32000 -0.34	38.95	38.15	38.95	351,885
11 Mar 24	38.66000 +0.24	38.72	38.08	38.25	341,253
08 Mar 24	38.42000 -0.22	39.03	38.36	38.86	362,686
07 Mar 24	38.64000 +1.06	38.71	37.83	37.90	581,983
06 Mar 24	37.58000 -0.31	38.66	37.39	38.56	689,808
05 Mar 24	37.89000 -1.65	39.41	37.87	39.21	608,410
04 Mar 24	39.54000 +0.28	39.83	38.88	39.08	431,442
01 Mar 24	39.26000 +0.77	39.36	38.22	38.61	391,380
29 Feb 24	38.49000 -0.19	38.85	38.42	38.80	875,754
28 Feb 24	38.68000 -0.49	38.99	38.48	38.99	476,274
27 Feb 24	39.17000 +0.71	39.28	38.62	39.23	512,375
26 Feb 24	38.46000 -0.22	38.91	38.30	38.67	1,261,973
23 Feb 24	38.68000 -0.12	39.27	38.58	38.80	553,193
22 Feb 24	38.80000 +0.76	39.16	38.62	38.62	821,482
21 Feb 24	38.04000 -1.16	38.94	37.81	38.94	667,323
20 Feb 24	39.20000 -0.78	40.22	39.01	39.76	729,604
16 Feb 24	39.98000 -0.57	40.69	39.83	40.69	757,112
15 Feb 24	40.55000 +0.30	40.68	40.01	40.65	533,700
14 Feb 24	40.25000 +1.17	40.31	39.35	39.51	504,225
13 Feb 24	39.08000 -1.70	40.00	38.62	40.00	992,199
12 Feb 24	40.78000 -1.08	41.96	40.75	41.77	627,205
09 Feb 24	41.86000 +0.76	42.17	41.14	41.24	528,294
08 Feb 24	41.10000 +0.19	41.41	40.69	41.03	755,308
07 Feb 24	40.91000 -0.42	41.73	40.83	41.73	778,914
06 Feb 24	41.33000 -0.56	42.00	40.99	42.00	831,108
05 Feb 24	41.89000 -1.18	43.13	41.74	43.03	1,027,547
02 Feb 24	43.07000 -1.02	45.47	40.46	45.47	1,926,003
01 Feb 24	44.09000 +0.48	44.28	43.56	43.81	552,224
31 Jan 24	43.61000 -0.42	44.57	43.52	43.98	635,942
30 Jan 24	44.03000 -0.14	44.22	43.74	44.12	398,901
29 Jan 24	44.17000 +0.67	44.19	43.34	43.72	542,346
26 Jan 24	43.50000 +0.37	43.69	43.08	43.12	644,421
25 Jan 24	43.13000 +1.24	43.33	41.70	42.00	891,880
24 Jan 24	41.89000 +0.35	42.27	41.61	41.90	476,020
23 Jan 24	41.54000 -0.16	41.95	41.11	41.72	341,317
22 Jan 24	41.70000 +0.53	41.78	41.19	41.40	431,169
19 Jan 24	41.17000 +0.27	41.26	40.60	41.09	308,034
18 Jan 24	40.89500 +0.98	41.06	40.21	40.24	328,286
17 Jan 24	39.92000 -0.40	39.96	39.07	39.93	563,090
16 Jan 24	40.32000 -1.23	40.85	39.99	40.85	531,416
12 Jan 24	41.55000 -0.61	42.72	41.53	42.20	517,435
11 Jan 24	42.16000 +0.59	42.18	41.24	41.71	386,234
10 Jan 24	41.57000 +0.69	41.79	40.79	40.85	303,272
09 Jan 24	40.88000 -0.41	41.17	40.67	40.81	358,963
08 Jan 24	41.29000 +1.16	41.31	40.14	40.15	307,497
05 Jan 24	40.13000 +0.39	40.43	39.68	39.74	354,422
04 Jan 24	39.74000 -0.07	40.13	39.64	39.82	741,696
03 Jan 24	39.81000 -0.84	40.26	39.78	40.26	386,349
02 Jan 24	40.65000 -1.37	41.59	40.53	41.59	460,955
29 Dec 23	42.02000 -0.28	42.39	41.96	42.25	284,673
28 Dec 23	42.30000 -0.30	42.76	42.26	42.69	319,992
27 Dec 23	42.60000 +0.16	42.80	42.33	42.50	281,499
26 Dec 23	42.44000 +0.29	42.47	42.24	42.39	99,251
22 Dec 23	42.15000 +0.04	42.30	41.77	42.00	450,396
21 Dec 23	42.11000 +1.10	42.18	41.46	41.46	487,845
20 Dec 23	41.01000 -0.21	41.56	40.74	41.15	589,960
19 Dec 23	41.22000 -0.03	41.71	41.16	41.41	341,698
18 Dec 23	41.25000 +0.14	41.38	40.97	40.97	359,299
15 Dec 23	41.11000 -0.48	41.65	40.89	41.54	546,530
14 Dec 23	41.59000 +0.59	41.67	41.21	41.25	700,661
13 Dec 23	41.00000 +0.45	41.00	39.97	40.67	579,195
12 Dec 23	40.55000 +0.23	40.76	40.25	40.37	361,368
11 Dec 23	40.32000 +0.39	40.35	39.67	39.75	381,864
08 Dec 23	39.93000 +0.16	40.13	39.59	39.59	322,153
07 Dec 23	39.77000 +0.03	39.99	39.52	39.94	402,781
06 Dec 23	39.74000 -0.47	40.58	39.72	40.43	428,758
05 Dec 23	40.21000 -0.07	40.41	39.85	39.88	633,836
04 Dec 23	40.28000 -0.45	40.72	40.20	40.23	555,185
01 Dec 23	40.73000 +0.59	40.79	39.60	40.16	694,704
30 Nov 23	40.14000 -0.53	40.56	39.74	40.50	935,973
29 Nov 23	40.67000 +0.33	41.56	40.46	40.99	1,158,871
28 Nov 23	40.34000 +0.57	40.40	39.54	39.77	588,562
27 Nov 23	39.77000 +0.64	39.86	38.75	39.07	531,239
24 Nov 23	39.13000 +0.41	39.24	38.69	38.75	170,989
22 Nov 23	38.72000 -0.03	39.02	38.55	38.97	647,996
21 Nov 23	38.75000 -0.17	39.15	38.68	38.92	463,111
20 Nov 23	38.92000 +0.18	39.29	38.41	38.84	425,923
17 Nov 23	38.74000 +0.22	38.86	38.47	38.69	286,135
16 Nov 23	38.52000 +0.05	38.65	38.01	38.32	603,143
15 Nov 23	38.47000 +0.90	38.52	37.37	37.54	668,995
14 Nov 23	37.57000 +0.74	37.88	37.42	37.65	588,901
13 Nov 23	36.83000 +0.20	36.92	36.29	36.48	348,876
10 Nov 23	36.63000 +0.61	36.68	35.64	36.01	617,982
09 Nov 23	36.02000 -0.18	36.76	36.01	36.28	530,535
08 Nov 23	36.20000 +0.07	36.33	35.92	36.17	418,671
07 Nov 23	36.13000 +0.53	36.30	35.43	35.68	689,708
06 Nov 23	35.60000 -0.70	36.79	35.36	36.35	929,745
03 Nov 23	36.30000 +1.84	36.33	34.39	35.00	1,091,643
02 Nov 23	34.46000 +0.98	34.50	33.78	34.04	824,302
01 Nov 23	33.48000 +0.08	33.99	33.19	33.48	679,579
31 Oct 23	33.40000 +0.13	33.48	32.90	33.24	608,659
30 Oct 23	33.27000 +0.81	33.34	32.70	32.85	621,773
27 Oct 23	32.46000 +0.17	32.81	32.15	32.45	501,677
26 Oct 23	32.29000 -0.83	33.55	32.04	33.14	842,811
25 Oct 23	33.12000 -0.27	33.37	32.87	33.19	539,892
24 Oct 23	33.39000 +0.21	33.62	33.21	33.41	432,003
23 Oct 23	33.18000 -0.06	33.49	32.62	33.13	456,431
20 Oct 23	33.24000 -0.17	33.66	33.08	33.37	543,865
19 Oct 23	33.41000 -0.50	34.02	33.34	34.02	544,965
18 Oct 23	33.91000 -0.59	34.76	33.85	34.20	397,100
17 Oct 23	34.50000 -0.13	34.82	34.03	34.34	500,024
16 Oct 23	34.63000 +0.15	34.85	34.38	34.68	509,958
13 Oct 23	34.48000 -0.49	35.23	34.34	34.94	449,927
12 Oct 23	34.97000 -1.06	36.12	34.70	35.95	403,570
11 Oct 23	36.03000 +0.47	36.13	35.71	35.77	346,988
10 Oct 23	35.56000 +0.39	35.95	35.27	35.27	450,002
09 Oct 23	35.17000 -0.16	35.19	34.78	34.94	233,246
06 Oct 23	35.33000 +0.28	35.64	34.68	34.74	481,889
05 Oct 23	35.05000 +0.46	35.09	34.36	34.50	448,228
04 Oct 23	34.59000 +0.44	34.75	33.93	34.35	334,112
03 Oct 23	34.15000 -0.83	34.92	33.73	34.62	590,537
02 Oct 23	34.98000 -0.12	35.39	34.85	35.02	603,761
29 Sep 23	35.10000 +0.17	35.41	34.92	35.30	539,531
28 Sep 23	34.93000 +0.28	35.19	34.29	34.56	891,780
27 Sep 23	34.65000 -0.02	35.01	34.32	34.84	574,026
26 Sep 23	34.67000 -0.92	35.48	34.46	35.22	747,269
25 Sep 23	35.59000 -0.02	35.73	35.31	35.50	308,331
22 Sep 23	35.61000 +0.20	35.88	35.47	35.59	410,361
21 Sep 23	35.41000 -1.48	36.46	35.39	36.44	860,687
20 Sep 23	36.89000 -0.36	37.63	36.85	37.37	663,919
19 Sep 23	37.25000 -1.60	39.00	37.24	38.84	695,861
18 Sep 23	38.85000 -0.13	39.19	38.66	38.94	374,178
15 Sep 23	38.98000 -0.31	39.39	38.58	39.00	641,675
14 Sep 23	39.29000 +0.72	39.50	38.76	38.76	391,490
13 Sep 23	38.57000 -0.63	39.24	38.46	39.24	447,608
12 Sep 23	39.20000 -0.20	39.38	38.84	39.13	262,372
11 Sep 23	39.40000 +0.38	39.62	39.01	39.33	333,982
08 Sep 23	39.02000 -0.16	39.41	38.97	39.29	286,312
07 Sep 23	39.18000 -0.76	39.71	39.09	39.71	334,103
06 Sep 23	39.94000 -0.08	40.25	39.58	39.76	323,739
05 Sep 23	40.02000 -0.44	40.48	40.01	40.48	334,903
01 Sep 23	40.46000 +0.20	40.69	40.17	40.32	362,324
31 Aug 23	40.26000 +0.44	40.40	39.65	39.65	916,822
30 Aug 23	39.82000 +0.21	40.18	39.61	39.61	247,131
29 Aug 23	39.61000 +0.62	39.63	38.82	38.84	230,208
28 Aug 23	38.99000 -0.08	39.26	38.70	39.13	487,005
25 Aug 23	39.07000 +0.67	39.30	38.24	38.48	323,548
24 Aug 23	38.40000 -0.31	38.92	38.30	38.92	554,899
23 Aug 23	38.71000 +0.92	38.83	38.02	38.05	561,529
22 Aug 23	37.79000 +0.44	38.08	37.49	37.66	479,485
21 Aug 23	37.35000 +0.45	37.54	36.91	36.91	533,274
18 Aug 23	36.90000 +0.17	37.12	36.23	36.43	376,797
17 Aug 23	36.73000 -0.41	37.42	36.67	37.22	413,993
16 Aug 23	37.14000 -0.20	37.54	37.09	37.09	313,448
15 Aug 23	37.34000 -0.81	38.36	37.16	38.07	383,473
14 Aug 23	38.15000 +0.11	38.38	37.69	37.93	325,706
11 Aug 23	38.04000 +0.52	38.06	37.17	37.21	356,030
10 Aug 23	37.52000 +0.16	38.14	37.23	37.56	642,883
09 Aug 23	37.36000 +0.51	37.59	36.69	36.98	814,724
08 Aug 23	36.85000 +0.26	36.91	35.40	36.31	703,811
07 Aug 23	36.59000 -0.20	37.64	36.33	37.13	507,527
04 Aug 23	36.79000 -3.69	40.48	36.79	40.48	1,044,153
03 Aug 23	40.48000 -0.37	40.66	40.06	40.66	547,818
02 Aug 23	40.85000 -1.59	41.97	40.59	41.96	560,017
01 Aug 23	42.44000 -0.51	42.74	41.98	42.74	327,738
31 Jul 23	42.95000 +0.65	42.95	42.30	42.39	333,638
28 Jul 23	42.30000 +0.75	42.46	41.73	41.80	297,180
27 Jul 23	41.55000 -0.52	42.48	41.49	42.41	297,188
26 Jul 23	42.07000 -1.06	43.00	41.84	43.00	508,236
25 Jul 23	43.13000 +0.91	43.22	42.25	42.25	565,761
24 Jul 23	42.22000 +0.42	42.30	41.69	41.95	289,896
21 Jul 23	41.80000 +0.31	42.04	41.66	41.84	352,288
20 Jul 23	41.49000 -0.62	42.04	41.38	41.87	235,353
19 Jul 23	42.11000 +0.32	42.47	41.77	42.16	358,459
18 Jul 23	41.79000 -0.11	41.99	41.16	41.90	299,430
17 Jul 23	41.90000 +0.34	41.98	41.30	41.60	336,256
14 Jul 23	41.56000 -0.48	42.18	41.50	42.13	471,379
13 Jul 23	42.04000 +1.09	42.08	41.11	41.22	280,501
12 Jul 23	40.95000 +0.66	41.13	40.33	40.75	445,759
11 Jul 23	40.29000 +0.39	40.38	39.72	39.99	307,473
10 Jul 23	39.90000 +0.30	40.01	39.54	39.55	353,743
07 Jul 23	39.60000 -0.29	40.11	39.54	39.86	261,234
06 Jul 23	39.89000 -0.85	40.27	39.63	40.25	366,789
05 Jul 23	40.74000 -0.86	41.31	40.55	41.03	443,989
03 Jul 23	41.60000 +0.05	41.70	41.29	41.36	144,129
30 Jun 23	41.55000 +0.78	41.65	41.06	41.10	284,278
29 Jun 23	40.77000 +0.00	40.92	40.47	40.86	307,419
28 Jun 23	40.77000 +0.21	40.83	40.16	40.30	351,401
27 Jun 23	40.56000 +0.44	40.63	39.88	40.49	450,409
26 Jun 23	40.12000 +0.03	40.28	39.92	40.00	376,504
23 Jun 23	40.09000 -0.36	40.29	39.59	40.17	400,968
22 Jun 23	40.45000 -0.13	40.63	40.12	40.56	273,244
21 Jun 23	40.58000 -0.42	41.29	40.18	41.00	344,593
20 Jun 23	41.00000 -0.49	41.37	40.69	41.17	391,156
16 Jun 23	41.49000 -0.45	42.08	41.16	42.04	773,874
15 Jun 23	41.94000 -0.06	42.21	41.54	41.60	428,105
14 Jun 23	42.00000 -0.43	42.44	41.43	42.31	624,624
13 Jun 23	42.43000 -0.24	43.06	42.28	42.86	411,780
12 Jun 23	42.67000 +0.59	42.72	41.76	42.10	310,276
09 Jun 23	42.08000 +0.47	42.24	41.34	41.63	434,332
08 Jun 23	41.61000 -0.15	42.07	41.31	41.71	382,727
07 Jun 23	41.76000 -1.42	43.25	41.73	43.18	487,720
06 Jun 23	43.18000 +0.59	43.20	42.57	42.67	385,725
05 Jun 23	42.59000 +0.49	42.86	41.84	41.87	668,179
02 Jun 23	42.10000 +0.47	42.21	41.49	41.80	789,916
01 Jun 23	41.63000 +0.01	41.76	41.00	41.21	599,699
31 May 23	41.62000 +0.17	41.84	41.04	41.26	542,978
30 May 23	41.45000 -0.24	42.19	41.28	42.02	396,362
26 May 23	41.69000 +0.90	41.88	40.81	40.81	273,737
25 May 23	40.79000 +0.54	41.28	40.27	40.49	384,295
24 May 23	40.25000 -0.47	40.41	39.86	40.35	591,815
23 May 23	40.72000 -1.26	41.96	40.66	41.70	381,906
22 May 23	41.98000 +0.39	42.12	41.58	41.61	252,797
19 May 23	41.59000 +0.05	41.88	41.42	41.55	305,447
18 May 23	41.54000 +0.67	41.56	40.71	40.86	413,003
17 May 23	40.87000 +0.12	40.93	40.44	40.93	480,108
16 May 23	40.75000 +0.00	40.93	40.23	40.56	337,956
15 May 23	40.75000 +0.57	40.78	40.18	40.22	320,827
12 May 23	40.18000 -0.08	40.47	39.90	40.47	485,662
11 May 23	40.25500 -1.22	41.39	40.14	41.34	771,736
10 May 23	41.47000 -0.20	41.98	41.03	41.98	681,877
09 May 23	41.67000 +0.24	41.76	41.12	41.32	586,209
08 May 23	41.43000 +0.02	42.06	40.92	41.44	1,107,000
05 May 23	41.41000 +4.85	42.35	38.60	38.88	1,934,174
04 May 23	36.56000 -1.02	37.58	36.51	37.58	613,283
03 May 23	37.58000 -0.09	37.97	37.45	37.67	416,486
02 May 23	37.67000 -0.11	37.78	37.16	37.78	426,441
01 May 23	37.78000 -0.11	37.99	37.62	37.83	348,177
28 Apr 23	37.89000 +0.03	37.97	37.54	37.71	403,103
27 Apr 23	37.86000 +0.65	37.88	37.25	37.27	321,672
26 Apr 23	37.21000 +0.08	37.54	36.94	37.35	454,405
25 Apr 23	37.13000 -0.51	37.62	37.10	37.62	523,362
24 Apr 23	37.64000 -0.16	37.93	37.29	37.80	393,536
21 Apr 23	37.80000 -0.43	38.20	37.69	38.20	367,322
20 Apr 23	38.23000 +0.03	38.71	37.97	38.03	540,522
19 Apr 23	38.20000 -0.55	38.55	38.15	38.43	525,126
18 Apr 23	38.75000 -0.24	39.35	38.65	39.27	448,919
17 Apr 23	38.99000 -0.27	39.48	38.83	39.48	437,963
14 Apr 23	39.26000 -0.42	39.75	38.88	39.47	586,389
13 Apr 23	39.68000 +0.91	39.70	38.90	39.00	425,747
12 Apr 23	38.77000 +0.07	39.38	38.62	38.99	535,026
11 Apr 23	38.70000 +0.37	38.92	38.30	38.30	602,760
10 Apr 23	38.33000 +0.10	38.33	37.52	37.88	473,449
06 Apr 23	38.23000 +0.15	38.30	37.76	37.90	320,159
05 Apr 23	38.08000 -0.34	38.54	37.84	38.42	486,561
04 Apr 23	38.42000 +0.00	38.72	38.24	38.42	610,923
03 Apr 23	38.42000 -0.13	38.69	38.17	38.40	554,493
31 Mar 23	38.55000 +0.59	38.60	38.00	38.17	470,681
30 Mar 23	37.96000 +0.34	38.09	37.60	37.89	444,946
29 Mar 23	37.62000 -0.06	38.06	37.38	37.93	859,039
28 Mar 23	37.68000 +0.32	37.69	37.16	37.16	756,673
27 Mar 23	37.36000 +0.37	37.36	36.76	36.93	774,295
24 Mar 23	36.99000 -0.25	37.13	36.61	37.01	763,065
23 Mar 23	37.24000 +0.20	37.70	36.93	37.29	808,066
22 Mar 23	37.04000 -1.23	38.31	37.03	38.31	818,338
21 Mar 23	38.27000 +0.61	38.29	37.68	37.88	663,737
20 Mar 23	37.66000 +0.98	37.90	36.54	36.68	1,185,653
17 Mar 23	36.68000 +0.08	36.94	36.32	36.40	1,515,330
16 Mar 23	36.60000 +1.12	36.87	35.17	35.22	795,850
15 Mar 23	35.48000 -0.89	35.94	34.93	35.94	807,789
14 Mar 23	36.37000 +0.76	36.40	35.58	36.03	857,680
13 Mar 23	35.61000 +1.22	36.13	34.02	34.06	1,518,345
10 Mar 23	34.39000 -0.88	35.44	34.29	35.17	1,147,468
09 Mar 23	35.27000 +0.25	36.03	35.04	35.04	1,150,908
08 Mar 23	35.02000 +0.28	35.17	34.60	34.69	707,806
07 Mar 23	34.74000 -0.52	35.29	34.69	35.24	534,478
06 Mar 23	35.26000 -0.02	35.78	35.19	35.55	591,281
03 Mar 23	35.28000 +1.01	35.44	34.34	34.34	517,466
02 Mar 23	34.27000 +0.03	34.38	33.76	33.91	516,951
01 Mar 23	34.24000 -0.14	34.70	34.10	34.25	604,477
28 Feb 23	34.38000 +0.28	34.51	33.87	34.01	983,729
27 Feb 23	34.10000 -0.02	34.49	34.04	34.24	411,856
24 Feb 23	34.12000 -0.53	34.18	33.79	34.09	369,413
23 Feb 23	34.65000 +0.07	34.88	34.04	34.81	584,173
22 Feb 23	34.58000 -0.25	35.22	34.44	35.05	551,584
21 Feb 23	34.83000 -0.35	34.93	34.53	34.89	532,878
17 Feb 23	35.18000 -0.13	35.29	34.68	35.00	434,772
16 Feb 23	35.31000 -0.93	35.82	35.28	35.72	497,370
15 Feb 23	36.24000 +0.50	36.36	35.39	35.49	645,493
14 Feb 23	35.74000 +0.32	35.96	35.10	35.16	572,849
13 Feb 23	35.42000 +0.11	35.58	35.25	35.40	646,274
10 Feb 23	35.31000 -0.65	35.99	35.30	35.80	635,241
09 Feb 23	35.96000 +0.55	36.44	35.69	35.76	1,305,212
08 Feb 23	35.41000 +0.66	35.52	34.59	34.60	957,700
07 Feb 23	34.75000 -0.10	34.92	34.17	34.84	868,195
06 Feb 23	34.85000 +0.15	35.22	34.01	34.29	1,656,524
03 Feb 23	34.70000 +1.44	35.23	33.67	35.23	1,364,808
02 Feb 23	33.26000 +0.27	33.43	32.88	33.36	1,045,133
01 Feb 23	32.99000 -0.56	33.66	32.62	33.40	1,208,530
31 Jan 23	33.55000 +0.43	33.57	33.12	33.24	525,252
30 Jan 23	33.12000 -0.84	33.81	33.11	33.54	516,667
27 Jan 23	33.96000 -0.03	34.32	33.86	33.93	441,266
26 Jan 23	33.99000 +0.96	34.00	33.33	33.43	545,410
25 Jan 23	33.03000 -0.21	33.22	32.54	32.80	857,776
24 Jan 23	33.24000 -0.66	33.91	33.22	33.73	354,104
23 Jan 23	33.90000 +0.83	33.93	32.97	33.09	601,977
20 Jan 23	33.07000 +0.51	33.13	32.54	32.75	470,842
19 Jan 23	32.56000 +0.25	32.74	32.09	32.17	601,413
18 Jan 23	32.31000 -0.50	33.18	32.29	32.92	491,182
17 Jan 23	32.81000 +0.20	33.19	32.61	32.71	746,523
13 Jan 23	32.61000 +0.30	32.74	31.86	31.97	756,549
12 Jan 23	32.31000 +0.64	32.36	31.47	31.76	538,040
11 Jan 23	31.67000 +0.73	31.70	31.00	31.00	462,949
10 Jan 23	30.94000 +0.10	31.06	30.40	30.53	615,454
09 Jan 23	30.84000 +0.37	31.29	30.68	30.71	793,446
06 Jan 23	30.47000 +0.40	30.72	29.40	30.19	493,181
05 Jan 23	30.07000 -1.03	30.79	30.02	30.73	852,485
04 Jan 23	31.10000 +1.02	31.23	30.45	30.45	900,117
03 Jan 23	30.08000 +0.44	30.50	29.55	29.85	580,108
30 Dec 22	29.64000 -0.31	29.98	28.02	29.61	640,219
29 Dec 22	29.95000 +1.09	30.00	29.07	29.12	594,343
28 Dec 22	28.86000 -0.09	29.22	28.79	28.87	765,650
27 Dec 22	28.95000 -0.01	29.04	28.63	28.86	212,140
23 Dec 22	28.96000 +0.06	29.00	28.53	28.81	287,790
22 Dec 22	28.90000 -0.39	29.10	28.49	28.95	444,312
21 Dec 22	29.29000 +0.52	29.54	28.79	28.82	590,990
20 Dec 22	28.77000 +0.15	29.09	28.42	28.42	556,960
19 Dec 22	28.62000 -0.12	28.90	28.24	28.81	1,012,321
16 Dec 22	28.74000 -0.07	28.97	28.50	28.59	967,222
15 Dec 22	28.81000 -0.62	29.17	28.52	29.05	505,529
14 Dec 22	29.43000 -0.23	30.01	29.13	29.68	589,259
13 Dec 22	29.66000 +0.80	30.41	29.56	29.88	794,782
12 Dec 22	28.86000 +0.72	28.91	28.16	28.20	528,912
09 Dec 22	28.14000 +0.18	28.43	27.82	27.89	341,496
08 Dec 22	27.96000 +0.29	28.06	27.51	27.70	473,908
07 Dec 22	27.67000 -0.24	28.18	27.60	27.81	388,596
06 Dec 22	27.91000 -0.29	28.17	27.70	28.07	437,833
05 Dec 22	28.20000 -1.09	29.20	28.08	29.20	431,867
02 Dec 22	29.29000 -0.07	29.69	28.84	28.94	467,175
01 Dec 22	29.36000 -0.02	29.72	29.16	29.28	727,921
30 Nov 22	29.38000 +0.39	29.46	28.38	29.00	1,056,658
29 Nov 22	28.99000 -0.63	29.76	28.89	29.52	631,788
28 Nov 22	29.62000 -0.18	29.99	29.51	29.51	623,594
25 Nov 22	29.80000 +0.13	29.96	29.52	29.52	209,418
23 Nov 22	29.67000 +0.71	29.70	28.94	28.94	958,392
22 Nov 22	28.96000 +0.58	29.05	27.94	28.42	890,574
21 Nov 22	28.38000 -0.59	28.89	28.28	28.88	729,166
18 Nov 22	28.97000 +0.00	29.37	28.88	29.18	989,269
17 Nov 22	28.97000 -0.60	29.27	28.82	29.01	868,453
16 Nov 22	29.57000 +0.12	29.72	29.09	29.24	692,153
15 Nov 22	29.45000 +0.44	30.02	29.33	29.59	557,860
14 Nov 22	29.01000 -0.93	29.70	28.98	29.60	727,995
11 Nov 22	29.94000 +0.82	30.08	29.07	29.20	535,531
10 Nov 22	29.12000 +1.57	29.48	28.37	28.65	779,344
09 Nov 22	27.55000 +0.27	27.78	26.77	27.09	963,486
08 Nov 22	27.28000 -0.27	27.92	26.92	27.51	730,478
07 Nov 22	27.55000 +0.74	27.75	26.80	26.87	949,717
04 Nov 22	26.81000 -0.95	28.22	26.03	27.21	1,635,726
03 Nov 22	27.76000 -0.69	28.15	27.75	27.92	812,103
02 Nov 22	28.45000 -0.95	29.45	28.40	29.35	898,115
01 Nov 22	29.40000 +0.45	29.58	29.08	29.44	857,917
31 Oct 22	28.95000 -1.01	29.79	28.92	29.68	935,713
28 Oct 22	29.96000 +0.91	29.98	28.94	28.94	838,587
27 Oct 22	29.05000 +0.07	29.54	28.81	29.08	702,826
26 Oct 22	28.98000 +0.44	29.23	28.12	28.26	969,144
25 Oct 22	28.54000 +0.63	28.57	28.06	28.06	881,644
24 Oct 22	27.91000 -0.02	28.02	27.48	28.00	657,484
21 Oct 22	27.93000 +0.67	27.98	27.07	27.19	620,356
20 Oct 22	27.26000 +0.05	28.03	27.20	27.30	674,612
19 Oct 22	27.21000 -0.22	27.43	27.06	27.18	722,879
18 Oct 22	27.43000 +0.67	27.53	27.03	27.20	1,061,072
17 Oct 22	26.76000 +1.00	26.97	26.25	26.30	990,091
14 Oct 22	25.76000 -0.26	26.55	25.73	26.28	878,499
13 Oct 22	26.02000 +0.28	26.25	24.91	25.15	939,656
12 Oct 22	25.74000 +0.24	25.87	25.47	25.53	553,126
11 Oct 22	25.50000 -0.69	26.27	25.41	26.09	702,893
10 Oct 22	26.19000 -0.21	26.51	25.99	26.51	465,143
07 Oct 22	26.40000 -0.79	26.87	26.29	26.77	610,105
06 Oct 22	27.19000 -0.66	27.75	27.13	27.64	878,604
05 Oct 22	27.85000 -0.26	28.00	27.44	27.53	603,318
04 Oct 22	28.11000 +0.99	28.29	27.54	27.54	1,063,218
03 Oct 22	27.12000 +0.68	27.35	26.44	26.81	983,713
30 Sep 22	26.44000 -0.58	27.12	26.43	27.01	819,860
29 Sep 22	27.02000 -0.54	27.21	26.83	27.21	870,282
28 Sep 22	27.56000 +0.95	27.67	26.60	26.67	1,740,700
27 Sep 22	26.61000 -0.31	27.31	26.40	27.04	1,071,125
26 Sep 22	26.92000 -0.19	27.36	26.76	27.14	1,241,654
23 Sep 22	27.11000 -0.32	27.30	26.82	27.18	1,013,711
22 Sep 22	27.43000 -0.44	27.90	27.28	27.70	770,499
21 Sep 22	27.87000 -0.20	28.53	27.81	28.14	1,132,441
20 Sep 22	28.07000 -1.03	28.77	27.88	28.74	778,964
19 Sep 22	29.10000 +0.46	29.13	28.33	28.33	1,104,681
16 Sep 22	28.64000 -0.58	28.99	28.57	28.76	1,452,977
15 Sep 22	29.22000 -0.46	29.79	28.97	29.59	1,098,972
14 Sep 22	29.68000 -0.39	30.08	29.62	30.02	775,549
13 Sep 22	30.07000 -1.18	30.62	29.97	30.19	1,167,303
12 Sep 22	31.25000 +0.49	31.52	31.07	31.07	1,196,931
09 Sep 22	30.76000 +0.79	30.77	30.15	30.15	952,404
08 Sep 22	29.97000 +0.42	30.04	29.19	29.41	1,385,153
07 Sep 22	29.55000 +0.08	29.75	28.94	29.46	1,188,894
06 Sep 22	29.47000 -0.30	30.08	29.40	29.93	950,289
02 Sep 22	29.77000 -0.52	30.67	29.68	30.38	1,488,411
01 Sep 22	30.29000 -1.19	31.12	29.88	31.02	1,153,379
31 Aug 22	31.48000 +0.60	31.96	30.83	31.16	1,370,414
30 Aug 22	30.88000 -0.72	31.98	30.83	31.96	1,281,475
29 Aug 22	31.60000 -0.29	32.01	31.28	31.86	2,506,626
26 Aug 22	31.89000 -5.38	34.30	31.82	34.25	2,519,768
25 Aug 22	37.27000 +0.03	37.49	37.00	37.36	355,350
24 Aug 22	37.24000 -0.10	37.71	37.16	37.24	704,948
23 Aug 22	37.34000 -0.14	37.71	37.23	37.36	422,321
22 Aug 22	37.48000 -0.75	37.91	37.27	37.91	366,540
19 Aug 22	38.23000 -0.94	39.01	38.12	38.84	364,977
18 Aug 22	39.17000 -0.13	39.26	38.82	39.18	315,057
17 Aug 22	39.30000 -0.91	39.87	39.22	39.76	354,829
16 Aug 22	40.21000 +0.41	40.30	39.37	39.59	285,263
15 Aug 22	39.80000 -0.02	39.98	39.37	39.48	257,076
12 Aug 22	39.82000 +0.65	39.91	39.07	39.16	341,782
11 Aug 22	39.17000 -0.19	39.73	39.06	39.66	458,731
10 Aug 22	39.36000 +1.53	39.52	38.60	38.60	452,803
09 Aug 22	37.83000 -1.41	39.23	37.72	39.23	584,011
08 Aug 22	39.24000 +0.15	40.31	39.15	39.28	582,107
05 Aug 22	39.09000 -2.54	41.60	38.89	41.60	758,958
04 Aug 22	41.63000 +0.52	41.85	41.19	41.37	368,028
03 Aug 22	41.11000 +0.79	41.37	40.46	40.46	374,182
02 Aug 22	40.32000 -0.48	40.89	40.04	40.50	570,574
01 Aug 22	40.80000 -0.10	41.08	40.42	40.55	467,502
29 Jul 22	40.90000 +0.41	41.08	40.43	40.67	300,133
28 Jul 22	40.49000 +0.34	40.60	39.49	40.15	515,044
27 Jul 22	40.15000 +1.25	40.44	39.22	39.30	661,671
26 Jul 22	38.90000 -1.59	40.32	38.87	40.32	877,194
25 Jul 22	40.49000 -0.05	40.64	40.26	40.43	327,985
22 Jul 22	40.54000 -0.32	41.21	40.21	41.05	524,120
21 Jul 22	40.86000 +0.44	41.06	40.30	40.41	343,615
20 Jul 22	40.42000 +0.77	40.55	39.53	39.79	330,482
19 Jul 22	39.65000 +0.83	39.82	39.16	39.25	476,912
18 Jul 22	38.82000 +0.71	39.12	38.31	38.31	771,552
15 Jul 22	38.11000 +0.55	38.16	37.65	37.92	568,982
14 Jul 22	37.56000 -0.27	37.73	36.88	37.36	391,402
13 Jul 22	37.83000 -0.67	38.14	37.61	37.84	634,863
12 Jul 22	38.50000 -0.45	39.15	38.37	38.90	597,793
11 Jul 22	38.95000 -0.56	39.33	38.71	39.26	490,115
08 Jul 22	39.51000 -0.14	39.81	39.18	39.52	367,359
07 Jul 22	39.65000 +0.69	39.78	38.81	39.05	475,591
06 Jul 22	38.96000 +0.48	39.17	38.45	38.72	659,019
05 Jul 22	38.48000 +0.21	38.51	37.22	37.69	532,221
01 Jul 22	38.27000 +0.43	38.34	36.75	37.68	315,795
30 Jun 22	37.84000 -0.26	37.87	37.06	37.84	497,346
29 Jun 22	38.10000 -0.39	38.69	38.00	38.57	503,364
28 Jun 22	38.49000 -0.72	39.89	38.45	39.24	311,535
27 Jun 22	39.21000 -0.42	39.65	39.00	39.59	357,633
24 Jun 22	39.63000 +1.23	39.70	38.78	38.80	638,841
23 Jun 22	38.40000 +0.92	38.44	37.42	37.69	521,450
22 Jun 22	37.48000 +0.38	37.98	36.68	36.68	393,044
21 Jun 22	37.10000 +0.34	37.76	37.05	37.08	387,321
17 Jun 22	36.76000 +0.06	37.26	36.58	36.69	1,192,280
16 Jun 22	36.70000 -1.25	37.38	36.26	37.21	631,433
15 Jun 22	37.95000 +0.69	38.41	37.19	37.40	741,038
14 Jun 22	37.26000 -0.23	37.64	37.06	37.54	613,919
13 Jun 22	37.49000 -1.11	38.12	37.40	37.59	709,807
10 Jun 22	38.60000 -1.02	39.14	38.55	39.14	477,932
09 Jun 22	39.62000 -0.75	40.38	39.55	40.10	355,933
08 Jun 22	40.37000 -0.48	40.83	40.25	40.65	303,547
07 Jun 22	40.85000 +0.00	40.86	40.12	40.36	310,616
06 Jun 22	40.85000 +0.20	41.52	40.69	41.10	424,668
03 Jun 22	40.65000 -0.62	41.05	40.54	40.83	480,283
02 Jun 22	41.27000 +0.99	41.28	39.85	39.85	587,112
01 Jun 22	40.28000 -0.73	41.81	40.27	41.13	709,005
31 May 22	41.01000 +1.37	41.33	39.64	39.97	1,228,011
27 May 22	39.64000 +0.70	39.78	39.18	39.31	377,446
26 May 22	38.94000 +0.56	39.07	38.19	38.35	585,929
25 May 22	38.38000 +0.18	38.66	37.83	38.09	550,871
24 May 22	38.20000 -0.96	39.30	37.84	39.15	836,894
23 May 22	39.16000 -0.32	39.58	38.47	39.54	386,110
20 May 22	39.48000 +1.22	39.55	38.64	38.78	1,201,552
19 May 22	38.26000 +0.59	38.76	37.62	37.62	738,427
18 May 22	37.67000 -0.33	37.94	37.38	37.50	772,599
17 May 22	38.00000 +0.96	38.00	37.26	37.70	439,215
16 May 22	37.04000 +0.06	37.32	36.53	37.08	545,748
13 May 22	36.98000 +1.48	37.13	35.88	36.08	543,249
12 May 22	35.50000 -0.45	36.14	35.04	35.39	983,202
11 May 22	35.95000 -1.10	37.22	35.76	36.93	793,032
10 May 22	37.05000 +0.17	37.57	36.21	37.37	1,251,924
09 May 22	36.88000 -1.44	37.98	36.79	37.63	711,509
06 May 22	38.32000 -0.44	38.64	37.37	38.33	838,435
05 May 22	38.76000 -2.17	41.22	38.02	41.22	1,325,218
04 May 22	40.93000 +0.89	41.14	39.57	40.54	517,188
03 May 22	40.04000 -0.08	40.72	39.89	40.03	498,883
02 May 22	40.12000 +0.07	40.40	39.63	39.95	435,734
29 Apr 22	40.05000 -0.73	40.96	39.97	40.58	554,818
28 Apr 22	40.78000 +1.50	40.93	39.68	39.78	418,735
27 Apr 22	39.28000 +0.02	39.86	38.98	39.19	543,615
26 Apr 22	39.26000 -2.42	41.40	39.22	41.40	786,494
25 Apr 22	41.68000 +0.80	41.81	40.60	40.63	560,166
22 Apr 22	40.88000 -1.22	42.04	40.85	42.02	361,750
21 Apr 22	42.10000 -0.41	42.98	42.06	42.87	459,565
20 Apr 22	42.51000 +0.42	43.04	42.28	42.39	473,395
19 Apr 22	42.09000 +0.85	42.19	41.09	41.22	267,030
18 Apr 22	41.24000 -0.36	41.63	40.96	41.60	317,108
14 Apr 22	41.60000 -1.22	43.06	41.58	42.91	260,117
13 Apr 22	42.82000 +0.57	43.10	42.13	42.13	338,176
12 Apr 22	42.25000 +0.32	42.59	42.10	42.18	518,338
11 Apr 22	41.93000 -0.59	42.31	41.66	42.17	412,081
08 Apr 22	42.52000 -0.10	42.67	42.22	42.53	527,011
07 Apr 22	42.62000 +0.36	42.73	41.99	42.18	482,024
06 Apr 22	42.26000 -0.78	42.67	41.91	42.56	349,646
05 Apr 22	43.04000 -0.20	43.61	42.96	43.33	565,519
04 Apr 22	43.24000 +0.63	43.40	42.63	42.63	326,547
01 Apr 22	42.61000 +0.21	42.66	42.20	42.56	359,216
31 Mar 22	42.40000 -0.49	43.05	42.34	42.78	723,007
30 Mar 22	42.89000 -0.79	43.57	42.71	43.53	410,092
29 Mar 22	43.68000 +0.86	44.10	43.30	43.42	370,660
28 Mar 22	42.82000 -0.01	43.00	42.33	42.69	244,934
25 Mar 22	42.83000 +0.25	42.83	42.33	42.70	291,956
24 Mar 22	42.58000 -0.10	42.91	42.13	42.91	409,418
23 Mar 22	42.68000 -0.93	43.64	42.64	43.34	397,213
22 Mar 22	43.61000 +0.40	43.90	43.01	43.39	326,420
21 Mar 22	43.21000 -0.20	43.54	42.94	43.28	310,641
18 Mar 22	43.41000 +0.54	43.48	42.54	42.72	817,983
17 Mar 22	42.87000 +0.52	42.87	41.99	42.24	461,790
16 Mar 22	42.35000 +1.44	42.37	41.11	41.24	523,248
15 Mar 22	40.91000 -0.12	41.43	40.58	41.16	991,410
14 Mar 22	41.03000 -0.81	42.14	40.93	41.85	366,719
11 Mar 22	41.84000 -0.91	43.13	41.81	42.91	759,099
10 Mar 22	42.75000 -0.35	42.85	42.07	42.60	449,987
09 Mar 22	43.10000 +1.62	43.36	42.32	42.33	470,590
08 Mar 22	41.48000 -0.38	42.25	41.13	41.70	472,294
07 Mar 22	41.86000 -0.48	42.72	41.85	42.33	531,762
04 Mar 22	42.34000 -0.85	43.05	42.05	42.87	399,625
03 Mar 22	43.19000 -0.26	43.50	42.47	43.50	601,072
02 Mar 22	43.45000 +0.67	43.63	42.66	42.90	454,798
01 Mar 22	42.78000 -0.72	43.63	42.57	43.48	536,474
28 Feb 22	43.50000 -0.13	43.80	43.14	43.15	860,534
25 Feb 22	43.63000 +0.65	43.72	42.40	43.10	793,566
24 Feb 22	42.98000 +0.76	43.09	40.96	41.01	963,176
23 Feb 22	42.22000 -0.28	43.48	42.17	43.02	563,332
22 Feb 22	42.50000 -0.25	42.99	42.25	42.67	610,024
18 Feb 22	42.75000 -0.48	43.62	42.72	43.17	486,851
17 Feb 22	43.23000 -0.97	43.89	43.22	43.86	363,502
16 Feb 22	44.20000 -0.24	44.42	43.70	44.13	337,609
15 Feb 22	44.44000 +0.24	44.75	44.03	44.51	450,805
14 Feb 22	44.20000 -0.03	44.46	43.79	44.27	650,832
11 Feb 22	44.23000 -0.90	45.47	44.03	45.08	485,102
10 Feb 22	45.13000 -0.89	46.22	45.01	45.38	674,049
09 Feb 22	46.02000 +1.46	46.17	44.88	44.93	933,345
08 Feb 22	44.56000 +0.81	44.70	43.37	43.51	990,632
07 Feb 22	43.75000 -0.70	44.60	43.64	44.38	1,039,088
04 Feb 22	44.45000 -2.06	45.87	44.06	45.38	1,524,395
03 Feb 22	46.51000 -1.29	47.84	46.44	47.13	1,424,379
02 Feb 22	47.80000 -0.13	48.46	47.54	48.00	833,523
01 Feb 22	47.93000 +0.07	48.19	47.52	47.91	542,388
31 Jan 22	47.86000 +0.98	47.91	46.73	46.90	588,451
28 Jan 22	46.88000 +1.54	46.88	45.04	45.39	596,583
27 Jan 22	45.34000 -0.28	46.31	45.32	46.21	811,574
26 Jan 22	45.62000 -0.06	46.74	45.41	46.40	1,259,546
25 Jan 22	45.68000 -1.06	46.67	45.24	46.34	887,293
24 Jan 22	46.74000 +0.41	46.80	44.46	45.71	1,021,736
21 Jan 22	46.33000 -0.35	46.99	46.26	46.54	759,330
20 Jan 22	46.68000 +0.22	47.66	46.65	46.83	723,533
19 Jan 22	46.46000 -0.69	47.48	46.36	47.20	504,734
18 Jan 22	47.15000 -0.29	48.01	47.02	47.43	498,329
14 Jan 22	47.44000 +0.22	47.48	46.80	46.92	476,031
13 Jan 22	47.22000 +0.64	47.65	46.86	46.86	600,749
12 Jan 22	46.58000 +0.05	47.14	46.11	46.51	661,974
11 Jan 22	46.53000 +0.44	47.99	45.78	46.54	603,462
10 Jan 22	46.09000 -0.06	46.10	45.33	45.59	712,573
07 Jan 22	46.15000 +0.67	46.37	45.38	45.38	738,603
06 Jan 22	45.48000 +0.01	45.79	44.98	45.26	485,074
05 Jan 22	45.47000 -1.40	46.70	45.43	46.52	559,174
04 Jan 22	46.87000 -0.47	47.57	46.38	47.30	440,751
03 Jan 22	47.34000 -0.14	47.48	46.83	47.48	207,935
31 Dec 21	47.48000 -0.29	48.01	47.44	47.78	271,619
30 Dec 21	47.77000 +0.15	48.16	47.68	47.76	269,462
29 Dec 21	47.62000 -0.50	48.28	47.41	48.02	550,907
28 Dec 21	48.12000 +0.13	48.32	48.01	48.06	254,731
27 Dec 21	47.99000 +0.62	48.02	47.27	47.50	210,013
23 Dec 21	47.37000 +0.35	47.46	47.02	47.40	190,204
22 Dec 21	47.02000 +0.34	47.04	46.40	46.49	272,237
21 Dec 21	46.68000 +1.05	46.69	45.81	45.93	319,771
20 Dec 21	45.63000 -0.57	45.86	45.18	45.69	351,431
17 Dec 21	46.20000 -0.17	46.75	46.00	46.18	802,915
16 Dec 21	46.37000 -0.72	47.41	46.20	47.37	504,136
15 Dec 21	47.09000 +0.66	47.14	45.74	45.74	476,228
14 Dec 21	46.43000 -0.42	46.69	45.75	46.69	428,663
13 Dec 21	46.85000 -0.87	47.82	46.77	47.69	541,395
10 Dec 21	47.72000 +0.14	48.09	47.40	47.85	352,235
09 Dec 21	47.58000 -0.81	48.55	47.56	48.32	339,580
08 Dec 21	48.39000 +0.29	48.47	47.90	48.01	461,639
07 Dec 21	48.10000 +0.57	48.80	47.99	48.13	708,204
06 Dec 21	47.53000 +1.14	47.62	46.32	46.46	430,661
03 Dec 21	46.39000 -0.76	47.51	45.79	47.41	688,237
02 Dec 21	47.15000 +0.67	47.38	46.26	46.29	608,345
01 Dec 21	46.48000 -0.93	48.16	46.48	47.64	911,289
30 Nov 21	47.41000 -1.26	48.69	47.28	48.25	1,075,175
29 Nov 21	48.67000 +0.45	49.01	48.30	48.62	582,921
26 Nov 21	48.22000 -1.69	49.62	48.16	49.37	330,731
24 Nov 21	49.91000 +0.04	50.16	49.42	49.49	456,574
23 Nov 21	49.87000 -0.67	50.49	49.47	50.49	758,068
22 Nov 21	50.54000 -1.59	52.30	50.54	52.30	639,075
19 Nov 21	52.13000 +0.06	52.65	52.00	52.07	355,546
18 Nov 21	52.07000 -0.17	52.38	51.92	52.22	640,763
17 Nov 21	52.24000 +0.19	52.70	51.91	51.91	503,298
16 Nov 21	52.05000 +0.87	52.16	51.16	51.16	591,300
15 Nov 21	51.18000 -0.24	51.92	51.11	51.47	542,632
12 Nov 21	51.42000 +0.15	51.65	50.99	51.32	376,996
11 Nov 21	51.27000 +0.36	51.50	50.68	51.03	432,170
10 Nov 21	50.91000 -1.31	52.40	50.88	51.97	510,247
09 Nov 21	52.22000 +0.27	52.34	51.62	52.00	512,760
08 Nov 21	51.95000 +0.34	52.50	51.58	51.80	776,245
05 Nov 21	51.61000 +0.76	52.23	50.72	51.00	545,297
04 Nov 21	50.85000 +0.15	50.92	50.05	50.78	385,614
03 Nov 21	50.70000 +0.22	50.81	50.08	50.15	235,088
02 Nov 21	50.48000 +0.11	50.73	50.12	50.23	319,319
01 Nov 21	50.37000 +0.02	50.72	50.06	50.31	227,851
29 Oct 21	50.35000 +0.01	50.48	49.85	50.23	533,228
28 Oct 21	50.34000 +0.62	50.38	49.77	49.92	373,010
27 Oct 21	49.72000 -0.33	50.31	49.69	50.22	404,713
26 Oct 21	50.05000 -0.40	50.83	50.01	50.83	266,617
25 Oct 21	50.45000 +0.14	50.58	50.04	50.48	232,192
22 Oct 21	50.31000 -0.16	50.95	50.15	50.55	297,469
21 Oct 21	50.47000 +0.06	50.67	50.19	50.40	297,802
20 Oct 21	50.41000 +0.18	50.58	50.13	50.39	248,166
19 Oct 21	50.23000 +0.10	50.49	50.09	50.29	177,562
18 Oct 21	50.13000 +0.09	50.15	49.61	49.95	269,673
15 Oct 21	50.04000 -0.15	50.47	49.91	50.47	246,591
14 Oct 21	50.19000 +0.78	50.42	49.75	49.88	233,376
13 Oct 21	49.41000 +0.75	49.43	48.80	48.91	358,659
12 Oct 21	48.66000 -0.09	49.06	48.53	48.95	262,929
11 Oct 21	48.75000 -0.41	49.26	48.29	49.07	162,842
08 Oct 21	49.16000 -0.09	49.69	49.15	49.40	293,575
07 Oct 21	49.25000 +0.81	49.47	48.75	48.75	500,677
06 Oct 21	48.44000 -0.16	48.59	48.01	48.23	214,846
05 Oct 21	48.60000 +0.11	48.88	48.32	48.73	374,946
04 Oct 21	48.49000 -0.59	48.93	47.75	48.89	415,061
01 Oct 21	49.08000 +0.34	49.23	48.25	49.13	326,901
30 Sep 21	48.74000 -0.29	49.75	48.51	48.51	369,955
29 Sep 21	49.03000 -0.68	50.08	48.78	49.99	458,589
28 Sep 21	49.71000 -1.76	50.99	49.58	50.99	670,554
27 Sep 21	51.47000 -0.23	51.62	50.78	51.51	332,548
24 Sep 21	51.70000 +0.12	51.77	51.19	51.46	251,229
23 Sep 21	51.58000 +0.31	52.03	51.38	51.42	271,571
22 Sep 21	51.27000 +0.98	51.47	50.03	50.36	348,395
21 Sep 21	50.29000 -0.09	50.91	50.27	50.72	376,589
20 Sep 21	50.38000 -0.79	50.83	49.79	50.50	382,880
17 Sep 21	51.17000 -1.29	52.51	51.03	52.02	895,805
16 Sep 21	52.46000 -0.35	52.84	52.07	52.53	357,207
15 Sep 21	52.81000 +0.19	52.91	52.14	52.73	312,081
14 Sep 21	52.62000 +0.18	52.93	52.42	52.45	356,142
13 Sep 21	52.44000 -0.75	53.67	52.25	53.29	447,980
10 Sep 21	53.19000 -0.50	53.99	53.16	53.87	269,696
09 Sep 21	53.69000 -0.68	54.47	53.67	54.18	430,975
08 Sep 21	54.37000 +0.05	54.74	54.12	54.35	291,824
07 Sep 21	54.32000 -0.52	54.72	54.30	54.71	215,921
03 Sep 21	54.84000 -0.10	55.01	54.69	54.87	173,271
02 Sep 21	54.94000 -0.04	54.99	54.63	54.75	226,480
01 Sep 21	54.98000 +0.15	55.25	54.60	54.99	296,713
31 Aug 21	54.83000 +0.19	55.23	54.66	54.66	476,915
30 Aug 21	54.64000 +0.16	54.92	54.52	54.69	153,484
27 Aug 21	54.48000 +0.52	54.49	53.94	53.97	287,976
26 Aug 21	53.96000 -0.45	54.54	53.94	54.40	230,585
25 Aug 21	54.41000 +0.44	54.53	53.89	54.02	292,544
24 Aug 21	53.97000 +0.29	54.03	53.43	53.83	201,593
23 Aug 21	53.68000 +0.41	53.74	53.22	53.50	305,140
20 Aug 21	53.27000 +0.71	53.35	52.28	52.60	289,478
19 Aug 21	52.56000 -0.32	52.85	50.07	52.50	334,696
18 Aug 21	52.88000 -0.09	53.16	52.79	52.94	498,176
17 Aug 21	52.97000 -0.44	53.17	52.52	53.07	552,726
16 Aug 21	53.41000 -0.15	53.55	53.09	53.55	210,881
13 Aug 21	53.56000 +0.40	53.57	53.08	53.30	305,344
12 Aug 21	53.16000 +0.55	53.20	52.44	52.46	284,968
11 Aug 21	52.61000 +0.11	52.77	52.20	52.60	260,999
10 Aug 21	52.50000 +0.14	52.68	52.03	52.60	415,024
09 Aug 21	52.36000 -0.26	52.62	52.14	52.47	554,291
06 Aug 21	52.62000 +0.45	53.46	51.96	52.50	640,137
05 Aug 21	52.17000 +0.57	52.20	51.55	51.68	367,356
04 Aug 21	51.60000 -0.26	52.05	51.55	51.83	363,665
03 Aug 21	51.86000 -0.02	52.34	51.54	52.07	350,411
02 Aug 21	51.88000 -0.03	52.19	51.83	52.03	139,174
30 Jul 21	51.91000 +0.01	52.04	51.61	51.73	349,073
29 Jul 21	51.90000 +0.12	52.23	51.78	51.85	188,182
28 Jul 21	51.78000 +0.19	51.91	51.38	51.52	363,175
27 Jul 21	51.59000 +0.61	51.64	50.82	50.98	418,077
26 Jul 21	50.98000 -0.37	51.40	50.77	51.40	433,496
23 Jul 21	51.35000 +0.42	51.38	50.91	51.09	188,107
22 Jul 21	50.93000 +0.18	51.03	50.78	50.93	294,765
21 Jul 21	50.75000 +0.33	50.83	50.35	50.43	320,549
20 Jul 21	50.42000 +1.12	50.57	49.26	49.48	362,791
19 Jul 21	49.30000 -0.87	49.79	49.02	49.67	411,247
16 Jul 21	50.17000 -0.31	50.68	50.10	50.67	274,403
15 Jul 21	50.48000 -0.23	50.86	50.26	50.54	352,537
14 Jul 21	50.71000 +0.11	51.05	50.33	50.81	275,824
13 Jul 21	50.60000 -0.39	51.11	50.40	50.99	360,730
12 Jul 21	50.99000 -0.53	51.66	50.91	51.59	252,353
09 Jul 21	51.52000 +0.49	51.57	50.87	51.03	195,362
08 Jul 21	51.03000 -0.76	51.27	50.76	51.15	346,497
07 Jul 21	51.79000 +0.56	51.92	51.26	51.26	319,867
06 Jul 21	51.23000 -0.72	52.04	50.82	51.86	308,070
02 Jul 21	51.95000 +0.51	52.04	51.39	51.72	272,109
01 Jul 21	51.44000 +0.64	51.49	50.51	50.75	332,588
30 Jun 21	50.80000 -0.97	51.59	50.34	51.40	626,147
29 Jun 21	51.77000 -0.01	51.82	51.43	51.66	359,828
28 Jun 21	51.78000 +0.70	51.84	51.16	51.35	528,661
25 Jun 21	51.08000 +0.41	51.14	50.56	51.09	408,116
24 Jun 21	50.67000 +0.27	50.89	50.43	50.81	477,821
23 Jun 21	50.40000 -0.10	50.66	50.30	50.65	977,811
22 Jun 21	50.50000 +0.49	50.57	49.78	50.01	577,029
21 Jun 21	50.01000 +0.29	50.28	49.49	49.72	279,391
18 Jun 21	49.72000 -0.55	50.19	49.22	50.16	935,155
17 Jun 21	50.27000 +0.54	50.58	49.39	49.49	506,781
16 Jun 21	49.73000 -0.43	50.69	49.64	50.41	340,281
15 Jun 21	50.16000 +0.24	50.32	49.80	49.80	368,159
14 Jun 21	49.92000 +0.19	49.94	49.47	49.54	233,333
11 Jun 21	49.73000 +0.14	49.77	49.41	49.62	167,663
10 Jun 21	49.59000 +0.41	49.78	48.99	49.19	368,901
09 Jun 21	49.18000 +0.45	49.52	48.68	48.98	398,225
08 Jun 21	48.73000 -0.09	49.28	48.44	48.81	468,112
07 Jun 21	48.82000 +0.23	48.91	48.32	48.55	415,750
04 Jun 21	48.59000 +0.95	48.80	47.67	47.94	564,542
03 Jun 21	47.64000 -0.10	47.92	47.11	47.23	780,955
02 Jun 21	47.74000 +0.21	47.95	47.26	47.56	600,707
01 Jun 21	47.53000 +0.55	47.92	47.10	47.12	667,538
28 May 21	46.98000 +0.19	47.70	46.72	47.08	619,663
27 May 21	46.79000 +0.26	47.06	46.37	46.48	604,726
26 May 21	46.53000 +0.37	46.75	46.11	46.24	748,779
25 May 21	46.16000 +0.25	46.33	45.83	46.26	484,288
24 May 21	45.91000 +0.14	46.67	45.76	46.11	269,757
21 May 21	45.77000 -0.52	46.60	45.62	46.60	384,902
20 May 21	46.29000 +0.56	46.42	45.92	45.92	376,586
19 May 21	45.73000 -0.37	45.76	45.13	45.26	426,553
18 May 21	46.10000 +0.22	46.53	45.72	45.86	473,325
17 May 21	45.88000 -0.30	46.01	45.60	45.96	525,305
14 May 21	46.18000 +0.92	46.23	45.39	45.69	346,833
13 May 21	45.26000 -0.34	46.06	45.19	45.84	673,582
12 May 21	45.60000 -0.48	46.15	45.44	45.76	574,041
11 May 21	46.08000 -0.87	46.67	45.89	46.26	852,524
10 May 21	46.95000 -0.99	49.78	46.91	48.89	953,872
07 May 21	47.94000 +1.42	47.99	46.44	46.84	781,673
06 May 21	46.52000 -0.14	46.88	45.94	46.77	727,472
05 May 21	46.66000 -0.67	47.52	46.66	47.50	492,267
04 May 21	47.33000 -0.12	47.39	46.95	47.31	548,223
03 May 21	47.45000 +0.35	47.82	47.11	47.36	546,460
30 Apr 21	47.10000 -0.68	47.53	46.78	47.35	637,464
29 Apr 21	47.78000 +0.07	48.18	47.45	48.00	731,158
28 Apr 21	47.71000 -0.38	48.12	47.48	48.12	1,033,457
27 Apr 21	48.09000 +0.38	48.21	47.29	47.95	576,984
26 Apr 21	47.71000 +0.06	47.87	47.27	47.82	992,201
23 Apr 21	47.65000 -1.15	49.12	47.61	49.00	525,301
22 Apr 21	48.80000 -0.05	49.11	48.31	48.97	702,000
21 Apr 21	48.85000 +0.20	49.00	48.53	48.99	410,836
20 Apr 21	48.65000 -0.64	49.38	48.46	49.24	479,905
19 Apr 21	49.29000 -0.54	49.88	49.06	49.66	317,064
16 Apr 21	49.83000 -0.09	50.13	49.48	49.92	247,557
15 Apr 21	49.92000 +0.44	50.00	49.53	49.79	241,684
14 Apr 21	49.48000 -0.02	50.21	49.35	49.35	450,097
13 Apr 21	49.50000 -0.06	49.91	49.40	49.59	350,177
12 Apr 21	49.56000 +0.20	49.73	49.10	49.14	299,223
09 Apr 21	49.36000 +0.07	49.39	48.91	49.00	274,113
08 Apr 21	49.29000 +0.46	49.73	49.11	49.26	500,869
07 Apr 21	48.83000 -0.13	49.29	48.77	49.09	325,052
06 Apr 21	48.96000 +0.11	49.21	48.27	48.85	221,666
05 Apr 21	48.85000 +0.55	48.90	48.50	48.54	273,469
01 Apr 21	48.30000 +0.59	48.40	47.92	47.94	267,839
31 Mar 21	47.71000 +0.32	48.16	47.50	47.86	344,253
30 Mar 21	47.39000 -0.33	47.70	47.02	47.55	317,343
29 Mar 21	47.72000 -0.28	48.10	47.33	48.03	340,268
26 Mar 21	48.00000 +0.34	48.00	47.29	47.91	571,865
25 Mar 21	47.66000 +0.03	47.77	47.14	47.57	345,476
24 Mar 21	47.63000 -0.88	48.96	47.60	48.80	425,072
23 Mar 21	48.51000 -0.78	49.61	48.34	49.20	638,522
22 Mar 21	49.29000 -0.05	49.78	49.18	49.41	431,953
19 Mar 21	49.34000 +0.98	49.59	48.12	48.60	638,542
18 Mar 21	48.36000 -0.51	49.05	48.18	48.45	451,546
17 Mar 21	48.87000 -0.62	49.35	48.29	49.32	706,262
16 Mar 21	49.49000 +0.75	49.52	48.71	48.93	798,246
15 Mar 21	48.74000 +1.13	48.78	47.44	47.69	675,522
12 Mar 21	47.61000 -0.29	47.79	47.15	47.66	520,448
11 Mar 21	47.90000 +1.33	48.23	47.10	47.10	679,191
10 Mar 21	46.57000 +0.10	47.17	46.44	46.97	638,008
09 Mar 21	46.47000 +1.44	46.87	45.60	45.60	641,798
08 Mar 21	45.03000 -0.30	45.85	45.03	45.13	316,512
05 Mar 21	45.33000 +0.82	45.58	44.03	44.74	549,014
04 Mar 21	44.51000 -0.86	45.70	44.22	45.44	877,873
03 Mar 21	45.37000 -0.64	46.00	45.02	46.00	581,692
02 Mar 21	46.01000 +0.23	46.25	45.22	45.90	397,110
01 Mar 21	45.78000 +1.21	45.83	45.19	45.24	366,776
26 Feb 21	44.57000 -0.54	45.30	44.54	45.30	536,627
25 Feb 21	45.11000 -0.55	45.96	45.01	45.66	565,396
24 Feb 21	45.66000 +0.56	45.77	44.53	45.00	559,536
23 Feb 21	45.10000 -0.50	45.42	44.44	45.42	799,411
22 Feb 21	45.60000 -1.04	46.28	45.50	46.28	524,968
19 Feb 21	46.64000 -0.19	46.93	46.09	46.84	446,247
18 Feb 21	46.83000 -0.08	47.22	46.14	46.94	416,785
17 Feb 21	46.91000 -0.33	47.13	46.43	47.13	402,340
16 Feb 21	47.24000 -0.70	48.07	47.08	47.93	792,872
12 Feb 21	47.94000 -0.32	48.04	47.02	48.04	657,684
11 Feb 21	48.26000 -0.69	49.16	48.16	49.03	704,057
10 Feb 21	48.95000 -0.24	49.51	48.66	49.40	1,137,257
09 Feb 21	49.19000 -0.07	49.65	49.01	49.26	852,293
08 Feb 21	49.26000 +0.52	49.99	48.94	49.02	637,675
05 Feb 21	48.74000 +1.16	49.83	48.12	48.48	1,064,876
04 Feb 21	47.58000 +0.52	47.67	46.53	47.35	691,310
03 Feb 21	47.06000 +0.33	47.16	46.20	46.77	351,841
02 Feb 21	46.73000 +0.85	46.80	46.03	46.15	471,076
01 Feb 21	45.88000 +1.09	46.00	45.03	45.11	284,440
29 Jan 21	44.79000 -1.55	46.41	44.62	46.41	490,292
28 Jan 21	46.34000 +0.15	46.50	45.67	46.14	851,244
27 Jan 21	46.19000 -0.52	46.65	45.68	46.30	2,010,105
26 Jan 21	46.71000 +0.13	46.88	46.16	46.73	302,261
25 Jan 21	46.58000 -0.25	47.00	46.00	46.83	296,908
22 Jan 21	46.83000 -0.17	47.04	46.61	46.86	182,439
21 Jan 21	47.00000 -0.52	47.65	46.86	47.53	636,205
20 Jan 21	47.52000 +0.86	47.56	46.91	46.91	356,367
19 Jan 21	46.66000 +0.46	46.78	46.21	46.28	396,971
15 Jan 21	46.20000 -0.20	46.58	45.78	46.41	430,667
14 Jan 21	46.40000 +1.19	46.91	45.09	45.21	580,955
13 Jan 21	45.21000 +0.69	45.44	44.30	44.52	826,793
12 Jan 21	44.52000 +0.26	44.56	43.68	44.16	431,381
11 Jan 21	44.26000 -0.58	44.75	44.06	44.57	289,312
08 Jan 21	44.84000 +0.11	45.26	44.61	44.80	528,559
07 Jan 21	44.73000 -0.16	45.18	44.48	45.12	617,500
06 Jan 21	44.89000 -0.81	45.54	44.81	45.34	844,121
05 Jan 21	45.70000 +0.26	45.81	45.35	45.36	662,310
04 Jan 21	45.44000 -0.02	45.85	44.92	45.64	807,383
31 Dec 20	45.46000 -0.03	45.72	45.33	45.48	347,979
30 Dec 20	45.49000 +0.00	45.83	45.42	45.48	417,489
29 Dec 20	45.49000 -0.19	46.08	45.15	45.94	367,197
28 Dec 20	45.68000 -0.05	46.10	45.54	45.98	212,553
24 Dec 20	45.73000 +0.60	45.76	45.20	45.39	141,084
23 Dec 20	45.13000 -0.29	45.56	44.94	45.40	426,334
22 Dec 20	45.42000 +0.54	45.60	44.67	45.12	380,771
21 Dec 20	44.88000 -0.31	45.02	43.71	44.75	356,949
18 Dec 20	45.19000 -0.57	45.82	44.89	45.81	926,121
17 Dec 20	45.76000 +0.39	45.97	45.36	45.61	298,740
16 Dec 20	45.37000 -0.32	45.97	45.20	45.69	398,819
15 Dec 20	45.69000 -0.29	46.31	45.62	46.29	223,155
14 Dec 20	45.98000 +0.38	46.50	45.77	45.86	484,111
11 Dec 20	45.60000 -0.29	45.70	45.17	45.58	259,940
10 Dec 20	45.89000 +0.01	45.97	45.17	45.72	299,378
09 Dec 20	45.88000 -0.14	46.20	45.59	46.10	641,621
08 Dec 20	46.02000 +0.00	46.10	45.63	45.93	372,156
07 Dec 20	46.02000 +0.22	46.14	45.71	45.71	403,065
04 Dec 20	45.80500 +0.65	45.88	45.28	45.31	388,026
03 Dec 20	45.15000 +0.37	45.38	44.54	44.67	321,719
02 Dec 20	44.78000 +0.39	44.80	44.08	44.23	342,935
01 Dec 20	44.39000 +0.22	44.79	44.19	44.34	329,709
30 Nov 20	44.17000 -0.43	44.75	44.14	44.59	897,481
27 Nov 20	44.60000 +0.72	44.72	44.12	44.29	251,544
25 Nov 20	43.88000 -0.04	44.33	43.73	44.11	460,836
24 Nov 20	43.92000 +0.42	44.02	43.17	43.83	517,462
23 Nov 20	43.50000 +0.45	43.55	42.76	43.02	596,283
20 Nov 20	43.05000 +0.39	43.22	42.45	42.54	813,219
19 Nov 20	42.66000 +0.36	42.67	41.96	42.21	415,851
18 Nov 20	42.30000 +0.12	42.57	42.06	42.29	499,326
17 Nov 20	42.18000 +0.05	42.36	41.69	41.73	474,235
16 Nov 20	42.13000 -0.14	42.62	41.85	42.50	486,572
13 Nov 20	42.27000 +0.89	42.29	41.40	41.40	405,197
12 Nov 20	41.38000 -0.57	41.93	41.08	41.82	447,632
11 Nov 20	41.95000 +1.05	42.27	41.07	41.07	589,626
10 Nov 20	40.90000 +0.26	41.35	40.14	40.36	692,985
09 Nov 20	40.64000 -0.80	42.58	40.27	42.33	1,576,462
06 Nov 20	41.44000 +2.24	43.00	40.41	42.75	1,704,634
05 Nov 20	39.20000 +0.54	40.00	38.95	39.68	789,250
04 Nov 20	38.66000 +1.05	39.26	38.08	38.30	620,991
03 Nov 20	37.61000 +1.21	37.81	36.95	36.96	1,435,884
02 Nov 20	36.40000 -0.33	37.43	36.18	37.10	1,364,828
30 Oct 20	36.73000 -0.96	37.61	36.53	37.48	956,147
29 Oct 20	37.69000 -0.35	38.28	37.60	37.97	823,399
28 Oct 20	38.04000 -1.58	39.10	37.98	38.77	2,154,860
27 Oct 20	39.62000 +0.00	40.17	39.42	39.81	1,134,881
26 Oct 20	39.62000 -1.11	40.44	38.94	40.40	900,209
23 Oct 20	40.73000 +0.05	40.86	40.54	40.72	1,242,600
22 Oct 20	40.68000 -0.34	41.27	40.41	41.14	638,686
21 Oct 20	41.02000 -0.27	41.46	40.79	41.32	654,045
20 Oct 20	41.29000 -0.45	41.99	41.14	41.99	397,806
19 Oct 20	41.74000 -0.10	42.34	41.61	42.22	463,457
16 Oct 20	41.84000 +0.27	42.13	41.54	41.67	519,951
15 Oct 20	41.57000 +0.03	41.64	40.70	40.96	391,709
14 Oct 20	41.54000 -0.57	42.32	41.40	42.16	351,476
13 Oct 20	42.11000 -0.65	42.84	42.10	42.84	270,841
12 Oct 20	42.76000 +0.45	42.91	42.36	42.50	206,953
09 Oct 20	42.31000 +0.49	42.40	42.00	42.10	214,332
08 Oct 20	41.82000 +0.04	42.07	41.57	41.99	249,099
07 Oct 20	41.78000 +0.29	42.04	41.56	41.66	229,674
06 Oct 20	41.49000 -0.87	42.36	41.34	42.36	354,890
05 Oct 20	42.36000 +0.38	42.51	42.11	42.24	233,446
02 Oct 20	41.98000 -0.74	42.46	41.62	42.13	301,558
01 Oct 20	42.72000 +0.48	42.91	42.43	42.63	236,537
30 Sep 20	42.24000 +0.04	42.66	42.09	42.36	547,873
29 Sep 20	42.20000 -0.20	42.73	42.14	42.46	404,598
28 Sep 20	42.40000 +0.49	42.76	42.25	42.42	357,433
25 Sep 20	41.91000 +0.61	41.99	41.10	41.19	344,473
24 Sep 20	41.30000 -0.05	41.43	40.59	41.23	576,088
23 Sep 20	41.34500 -0.88	42.52	41.18	42.34	628,927
22 Sep 20	42.22000 +0.68	42.31	41.33	41.84	528,478
21 Sep 20	41.54000 -0.39	41.61	40.76	41.41	694,689
18 Sep 20	41.93000 -0.14	42.44	41.53	42.12	797,198
17 Sep 20	42.07000 -0.07	42.11	41.46	41.72	440,326
16 Sep 20	42.14000 -0.57	43.03	42.10	42.83	379,287
15 Sep 20	42.71000 +0.26	42.93	42.58	42.68	382,141
14 Sep 20	42.45000 +0.25	42.93	42.27	42.66	343,002
11 Sep 20	42.20000 -0.20	42.90	41.80	42.73	388,674
10 Sep 20	42.40000 -0.85	43.63	42.29	43.56	639,978
09 Sep 20	43.25000 +0.82	43.50	42.68	42.95	660,842
08 Sep 20	42.43000 -1.14	43.18	42.33	42.65	532,257
04 Sep 20	43.57000 -1.03	44.62	42.83	44.49	662,017
03 Sep 20	44.60000 -2.39	46.48	44.26	46.48	1,094,603
02 Sep 20	46.99000 +1.02	47.07	45.83	46.14	689,700
01 Sep 20	45.97000 +0.59	45.99	45.33	45.49	600,709
31 Aug 20	45.38000 -0.80	46.28	45.21	46.28	541,207
28 Aug 20	46.18000 +0.33	46.26	45.81	46.16	483,253
27 Aug 20	45.85000 +0.58	45.88	44.99	45.49	748,259
26 Aug 20	45.27000 +0.93	45.27	44.24	44.69	354,441
25 Aug 20	44.34000 +0.10	44.59	44.15	44.26	290,265
24 Aug 20	44.24000 -0.16	44.84	43.87	44.66	469,520
21 Aug 20	44.40000 -0.25	44.70	44.13	44.70	358,295
20 Aug 20	44.65000 +0.75	44.70	43.77	43.81	578,152
19 Aug 20	43.90000 +0.15	44.26	43.75	43.81	527,774
18 Aug 20	43.75000 +0.16	43.87	43.46	43.64	575,739
17 Aug 20	43.59000 -0.02	44.09	43.39	43.75	567,744
14 Aug 20	43.61000 -0.24	43.92	43.49	43.71	382,985
13 Aug 20	43.85000 +0.30	44.28	43.47	43.55	628,363
12 Aug 20	43.55000 -0.32	44.38	43.46	43.96	928,754
11 Aug 20	43.87000 -0.84	44.73	43.60	44.67	1,009,296
10 Aug 20	44.71000 -1.10	45.44	44.09	45.24	567,038
07 Aug 20	45.81000 -0.44	47.52	45.37	47.52	922,407
06 Aug 20	46.25000 +0.30	46.41	45.76	46.12	812,421
05 Aug 20	45.95000 +0.66	45.97	45.43	45.47	769,023
04 Aug 20	45.29500 -0.05	45.97	45.07	45.15	592,864
03 Aug 20	45.34000 +0.31	45.67	45.20	45.20	282,914
31 Jul 20	45.03000 +0.15	45.03	44.20	45.00	550,960
30 Jul 20	44.88000 -0.07	45.03	43.83	44.50	368,493
29 Jul 20	44.95000 +0.77	45.22	44.37	44.56	575,265
28 Jul 20	44.18000 -0.64	44.71	44.17	44.62	218,616
27 Jul 20	44.82000 +0.31	44.88	44.16	44.59	423,132
24 Jul 20	44.51000 -0.53	44.90	44.32	44.75	350,817
23 Jul 20	45.04000 +0.05	45.59	44.91	45.00	607,216
22 Jul 20	44.99000 +0.27	45.07	44.61	44.74	812,140
21 Jul 20	44.72000 +0.38	45.40	44.40	45.40	923,719
20 Jul 20	44.34000 +1.25	44.36	43.01	43.36	667,791
17 Jul 20	43.09000 +0.53	43.15	42.55	42.69	431,652
16 Jul 20	42.56000 -0.41	42.75	42.11	42.72	318,029
15 Jul 20	42.97000 +0.69	43.27	42.33	42.50	367,257
14 Jul 20	42.28000 +0.26	42.33	41.39	41.76	392,387
13 Jul 20	42.02000 -0.75	43.00	41.90	43.00	390,586
10 Jul 20	42.77000 -0.36	43.25	42.50	43.25	375,899
09 Jul 20	43.13000 -0.14	43.58	42.60	43.49	577,263
08 Jul 20	43.27000 +0.43	43.29	42.66	42.90	363,543
07 Jul 20	42.84000 -0.61	43.60	42.79	43.28	375,771
06 Jul 20	43.45000 +0.48	43.82	43.22	43.32	521,857
02 Jul 20	42.97000 +0.31	43.19	42.76	43.11	370,543
01 Jul 20	42.66000 +0.18	42.86	42.24	42.59	353,928
30 Jun 20	42.48000 -0.02	42.72	42.20	42.32	669,993
29 Jun 20	42.50000 +0.00	43.00	42.14	42.71	604,597
26 Jun 20	42.50000 -0.74	43.27	42.48	43.24	569,499
25 Jun 20	43.24000 +0.85	43.38	41.89	42.52	770,911
24 Jun 20	42.39000 -0.75	43.16	42.09	42.99	372,713
23 Jun 20	43.14000 -0.51	44.04	43.08	43.86	448,845
22 Jun 20	43.65000 +0.93	43.78	42.43	42.59	425,817
19 Jun 20	42.72000 +0.06	43.11	42.08	43.00	1,786,250
18 Jun 20	42.66000 +0.12	42.82	42.37	42.55	389,501
17 Jun 20	42.54000 -0.17	43.11	42.43	42.86	319,709
16 Jun 20	42.71000 +0.87	43.37	42.25	42.73	381,594
15 Jun 20	41.84000 -0.04	42.15	40.92	41.23	448,143
12 Jun 20	41.88000 +0.69	42.41	41.14	41.97	337,103
11 Jun 20	41.19000 -2.50	42.93	41.19	42.85	466,414
10 Jun 20	43.69000 +0.49	44.05	43.28	43.55	326,338
09 Jun 20	43.20000 -0.28	43.42	42.90	43.01	630,096
08 Jun 20	43.48000 +0.34	43.64	43.01	43.31	654,360
05 Jun 20	43.14000 +0.56	43.65	42.59	42.97	491,687
04 Jun 20	42.58000 -0.99	43.53	42.37	43.45	413,240
03 Jun 20	43.57000 +0.64	43.70	42.86	43.11	557,378
02 Jun 20	42.93000 +0.84	43.01	42.13	42.30	840,765
01 Jun 20	42.09000 +0.55	42.24	41.42	41.59	441,535
29 May 20	41.54000 +0.65	41.64	40.85	41.00	566,882
28 May 20	40.89000 +0.18	41.18	40.36	40.64	523,792
27 May 20	40.71000 +0.12	41.05	39.83	40.95	416,118
26 May 20	40.59000 +0.93	41.50	40.40	41.46	653,259
22 May 20	39.66000 +0.55	39.69	38.86	39.16	344,852
21 May 20	39.11000 -0.42	39.54	38.77	39.41	210,444
20 May 20	39.53000 -0.20	40.22	39.30	40.19	349,675
19 May 20	39.73000 -0.31	40.55	39.72	40.04	618,766
18 May 20	40.04000 +1.81	40.33	38.66	38.68	706,642
15 May 20	38.23000 +0.24	38.28	37.52	37.77	490,233
14 May 20	37.99000 -0.12	38.00	37.13	37.63	492,293
13 May 20	38.11000 -0.86	39.30	37.92	39.11	669,338
12 May 20	38.97000 -0.83	40.00	38.97	40.00	431,992
11 May 20	39.80000 +0.24	40.00	39.16	39.24	398,793
08 May 20	39.56000 +0.47	39.84	39.23	39.58	322,620
07 May 20	39.09000 +0.42	39.50	39.01	39.13	406,258
06 May 20	38.67000 +0.01	39.17	38.61	38.98	476,468
05 May 20	38.66000 +0.50	39.14	38.04	38.45	668,458
04 May 20	38.16000 +0.32	38.41	37.39	37.39	842,124
01 May 20	37.84000 -0.11	39.53	37.00	39.53	1,404,835
30 Apr 20	37.95000 -0.03	38.47	37.54	38.42	518,388
29 Apr 20	37.98000 +1.50	38.31	37.07	37.07	785,492
28 Apr 20	36.48000 -0.59	37.96	36.29	37.76	811,759
27 Apr 20	37.07000 +0.15	37.51	36.63	37.51	826,606
24 Apr 20	36.92000 +0.02	37.33	36.56	37.33	480,223
23 Apr 20	36.90000 -0.08	37.51	36.80	37.27	531,701
22 Apr 20	36.98000 +0.70	37.25	36.66	37.25	499,045
21 Apr 20	36.28000 -2.30	38.12	36.28	38.04	724,499
20 Apr 20	38.58000 -0.55	38.94	37.86	38.36	653,079
17 Apr 20	39.13000 +1.24	39.20	38.39	38.71	776,997
16 Apr 20	37.89000 +1.12	38.03	36.64	36.88	741,742
15 Apr 20	36.77000 -0.72	37.14	36.51	36.81	371,345
14 Apr 20	37.49000 +1.50	37.67	36.41	37.08	603,106
13 Apr 20	35.99000 -0.84	36.74	35.65	36.66	659,693
09 Apr 20	36.83000 +0.40	37.04	35.99	36.91	739,028
08 Apr 20	36.43000 +0.61	36.60	35.28	35.87	728,631
07 Apr 20	35.82000 -0.82	37.85	35.66	37.00	859,099
06 Apr 20	36.64000 +2.64	36.84	35.07	35.31	656,209
03 Apr 20	34.00000 -0.51	34.51	33.82	34.41	574,223
02 Apr 20	34.51000 +0.45	34.62	33.59	33.86	491,021
01 Apr 20	34.06000 -0.86	34.74	33.69	33.97	721,585
31 Mar 20	34.92000 +0.62	35.46	33.76	33.77	728,546
30 Mar 20	34.30000 +1.44	34.33	32.64	33.23	486,084
27 Mar 20	32.86000 -2.67	34.69	32.65	34.69	934,622
26 Mar 20	35.53000 +2.99	35.66	32.87	33.08	738,018
25 Mar 20	32.54000 +0.47	34.47	31.95	32.27	889,945
24 Mar 20	32.07000 +2.85	32.09	30.23	30.71	1,106,636
23 Mar 20	29.22000 -1.41	31.16	29.12	30.63	1,151,214
20 Mar 20	30.63000 -1.53	33.56	30.52	32.56	2,015,531
19 Mar 20	32.16000 -0.12	32.70	30.90	31.98	727,338
18 Mar 20	32.28000 -1.37	33.20	29.87	31.53	883,754
17 Mar 20	33.65000 +1.19	34.30	31.25	32.79	1,011,025
16 Mar 20	32.46000 -4.36	34.73	31.88	32.51	821,018
13 Mar 20	36.82000 +3.29	36.86	33.81	35.00	1,073,762
12 Mar 20	33.53000 -4.13	35.73	33.44	35.52	992,662
11 Mar 20	37.66000 -1.82	38.89	37.06	38.62	865,860
10 Mar 20	39.48000 +1.83	39.55	37.53	38.72	763,972
09 Mar 20	37.65000 -3.90	39.96	37.34	39.32	723,159
06 Mar 20	41.55000 -1.31	42.09	40.84	41.71	815,197
05 Mar 20	42.86000 -0.61	43.35	42.47	42.60	767,677
04 Mar 20	43.47000 +1.46	43.50	42.38	42.67	441,909
03 Mar 20	42.01000 -0.71	43.45	41.90	42.88	688,666
02 Mar 20	42.72000 +0.80	42.73	41.39	42.27	626,094
28 Feb 20	41.92000 +0.09	41.92	40.18	41.07	669,491
27 Feb 20	41.83000 -1.86	43.00	41.83	42.72	623,568
26 Feb 20	43.69000 -0.02	44.51	43.56	43.70	551,388
25 Feb 20	43.71000 -1.24	45.50	43.63	45.29	467,225
24 Feb 20	44.95000 -1.44	45.79	44.49	44.92	526,714
21 Feb 20	46.39000 -0.90	47.27	46.28	47.23	300,632
20 Feb 20	47.29000 -0.19	47.45	46.56	47.45	312,220
19 Feb 20	47.48000 -0.04	47.81	47.33	47.81	272,968
18 Feb 20	47.52000 -0.28	47.85	47.37	47.47	740,603
14 Feb 20	47.80000 +0.62	47.84	47.27	47.38	444,739
13 Feb 20	47.18000 -0.30	47.54	47.12	47.37	271,323
12 Feb 20	47.48000 +0.56	47.53	46.76	47.05	406,023
11 Feb 20	46.92000 +0.14	47.12	46.63	46.99	577,317
10 Feb 20	46.78000 +0.28	46.78	46.13	46.52	612,164
07 Feb 20	46.50000 -0.76	47.18	46.39	47.18	350,513
06 Feb 20	47.26000 +0.86	47.27	46.29	46.67	516,996
05 Feb 20	46.40000 -0.26	47.02	46.11	47.02	418,374
04 Feb 20	46.66000 +1.08	46.92	45.88	45.88	474,907
03 Feb 20	45.58000 +0.59	46.72	44.87	44.99	722,196
31 Jan 20	44.99000 -1.41	47.26	44.55	46.80	1,152,701
30 Jan 20	46.40000 -0.20	46.59	45.88	46.41	341,272
29 Jan 20	46.60000 -0.47	47.38	46.57	47.25	326,062
28 Jan 20	47.07000 +0.58	47.18	46.40	46.62	434,338
27 Jan 20	46.49000 +0.09	46.57	45.46	45.80	448,295
24 Jan 20	46.40000 +0.01	46.82	46.07	46.76	271,558
23 Jan 20	46.39000 -0.35	46.89	46.24	46.89	406,783
22 Jan 20	46.74000 +0.09	47.07	46.59	47.02	406,319
21 Jan 20	46.65000 -0.29	47.04	46.49	46.91	366,137
17 Jan 20	46.94000 +0.13	47.05	46.73	46.83	307,647
16 Jan 20	46.81000 +0.36	46.87	46.45	46.79	353,213
15 Jan 20	46.45000 +0.82	46.59	45.69	45.79	362,291
14 Jan 20	45.63000 -0.34	45.92	45.42	45.92	228,158
13 Jan 20	45.97000 +0.17	46.13	45.67	45.77	331,605
10 Jan 20	45.80000 -0.19	46.31	45.73	46.19	442,929
09 Jan 20	45.99000 +1.00	46.07	45.26	45.30	624,707
08 Jan 20	44.99000 +0.32	45.30	44.63	44.70	587,072
07 Jan 20	44.67000 +0.17	44.74	44.32	44.39	566,481
06 Jan 20	44.50000 +0.30	44.52	43.84	43.85	412,525
03 Jan 20	44.20000 -0.22	44.28	43.83	43.91	258,936
02 Jan 20	44.42000 +0.35	44.42	43.97	44.10	362,220
31 Dec 19	44.07000 +0.25	44.13	43.67	43.67	256,739
30 Dec 19	43.82000 -0.24	44.07	43.49	44.07	207,148
27 Dec 19	44.06000 +0.00	44.22	43.76	44.14	321,886
26 Dec 19	44.06000 +0.37	44.06	43.61	43.88	204,403
24 Dec 19	43.69000 -0.35	44.22	43.61	44.22	115,599
23 Dec 19	44.04000 -0.55	44.60	43.95	44.60	325,260
20 Dec 19	44.59000 +0.95	44.67	43.48	43.88	1,209,927
19 Dec 19	43.64000 -0.21	43.83	43.56	43.83	250,439
18 Dec 19	43.85000 +0.16	44.19	43.64	43.69	359,246
17 Dec 19	43.69000 -0.11	43.80	43.40	43.75	359,226
16 Dec 19	43.80000 +0.69	43.93	43.36	43.36	365,883
13 Dec 19	43.11000 +0.06	43.37	42.89	42.92	355,224
12 Dec 19	43.05000 +0.21	43.11	42.68	42.89	433,355
11 Dec 19	42.84000 +0.34	42.88	42.46	42.46	379,979
10 Dec 19	42.50000 +0.04	42.67	42.27	42.40	356,756
09 Dec 19	42.46000 -0.20	42.79	42.38	42.65	362,585
06 Dec 19	42.66000 -0.12	42.96	42.64	42.96	311,349
05 Dec 19	42.78000 +0.03	42.99	42.49	42.86	294,103
04 Dec 19	42.75000 -0.05	43.19	42.57	43.16	324,807
03 Dec 19	42.80000 -0.44	43.09	42.53	42.91	298,481
02 Dec 19	43.24000 -0.34	43.68	42.88	43.68	299,225
29 Nov 19	43.58000 -0.33	43.97	43.54	43.95	153,786
27 Nov 19	43.91000 -0.49	44.27	43.85	44.20	211,719
26 Nov 19	44.40000 +0.60	44.47	43.83	43.92	520,044
25 Nov 19	43.80000 +0.77	43.88	43.02	43.02	464,685
22 Nov 19	43.03000 -0.12	43.29	42.87	43.29	334,678
21 Nov 19	43.15000 -0.06	43.25	42.90	43.12	354,391
20 Nov 19	43.21000 -0.35	43.68	42.83	43.58	372,105
19 Nov 19	43.56000 +0.05	43.79	43.49	43.60	297,918
18 Nov 19	43.51000 +0.05	43.55	43.20	43.20	310,576
15 Nov 19	43.46000 +0.07	43.54	43.35	43.39	276,209
14 Nov 19	43.39000 -0.14	43.61	43.31	43.40	373,162
13 Nov 19	43.53000 +0.88	43.56	42.54	42.65	604,417
12 Nov 19	42.65000 +0.11	43.27	42.37	43.27	880,569
11 Nov 19	42.54000 +0.98	43.12	41.04	41.59	1,172,101
08 Nov 19	41.56000 +0.39	41.58	41.03	41.08	486,556
07 Nov 19	41.17000 +0.22	41.50	41.00	41.00	425,082
06 Nov 19	40.95000 -0.03	41.06	40.83	40.88	449,873
05 Nov 19	40.98000 -0.21	41.43	40.91	41.20	759,674
04 Nov 19	41.19000 +0.06	41.42	41.05	41.20	564,866
01 Nov 19	41.13000 +0.87	41.61	39.69	39.88	546,543
31 Oct 19	40.26000 -0.10	40.50	40.10	40.50	418,164
30 Oct 19	40.36000 +0.16	40.42	39.85	40.28	388,200
29 Oct 19	40.20000 -0.13	40.48	40.15	40.36	271,229
28 Oct 19	40.33000 +0.30	40.48	39.97	40.18	231,629
25 Oct 19	40.03000 +0.15	40.21	39.72	40.01	331,404
24 Oct 19	39.88000 +0.38	40.10	39.63	39.83	499,459
23 Oct 19	39.50000 +0.22	39.69	39.25	39.25	539,636
22 Oct 19	39.28000 -0.64	40.12	39.20	39.96	1,365,161
21 Oct 19	39.92000 +0.58	40.34	39.70	39.88	1,305,055
18 Oct 19	39.34000 -1.51	42.65	39.30	40.93	2,331,344
17 Oct 19	40.85000 +0.06	41.15	40.73	40.94	513,501
16 Oct 19	40.79000 +0.08	40.90	40.30	40.46	384,473
15 Oct 19	40.71000 +0.07	40.98	40.54	40.83	384,384
14 Oct 19	40.64000 -0.13	40.81	40.42	40.68	103,787
11 Oct 19	40.77000 +0.48	41.13	40.57	40.57	372,149
10 Oct 19	40.29000 -0.20	40.52	39.93	40.20	516,859
09 Oct 19	40.49000 +0.61	40.55	40.16	40.16	296,043
08 Oct 19	39.88000 -0.36	40.30	39.72	40.03	435,763
07 Oct 19	40.24000 -0.20	40.53	40.00	40.12	393,590
04 Oct 19	40.44000 +0.44	40.57	40.18	40.18	220,861
03 Oct 19	40.00000 +0.39	40.08	39.21	39.60	310,562
02 Oct 19	39.61000 -0.77	40.25	39.20	40.10	580,779
01 Oct 19	40.38000 -0.43	41.24	40.37	41.00	315,628
30 Sep 19	40.81000 +0.27	41.09	40.27	40.57	294,197
27 Sep 19	40.54000 -0.34	41.14	40.29	41.11	261,499
26 Sep 19	40.88000 -0.05	41.11	40.50	41.06	314,830
25 Sep 19	40.93000 +0.30	41.04	40.16	40.69	403,391
24 Sep 19	40.63000 -0.42	41.26	40.55	41.26	347,889
23 Sep 19	41.05000 -0.34	41.21	40.75	41.16	397,180
20 Sep 19	41.39000 +0.20	41.77	41.10	41.25	665,549
19 Sep 19	41.19000 +0.33	41.44	40.87	40.96	594,939
18 Sep 19	40.86000 -0.13	41.02	40.38	40.99	869,029
17 Sep 19	40.99000 +0.11	41.15	40.77	40.89	507,001
16 Sep 19	40.88000 -0.05	41.00	40.60	40.85	469,985
13 Sep 19	40.93000 -0.32	41.43	40.75	41.23	569,542
12 Sep 19	41.25000 +0.07	41.50	41.05	41.32	597,665
11 Sep 19	41.18000 +0.22	41.18	40.69	41.07	415,895
10 Sep 19	40.96000 -0.41	41.37	40.39	41.37	450,545
09 Sep 19	41.37000 -0.14	41.60	40.97	41.60	607,062
06 Sep 19	41.51000 -0.02	41.92	41.47	41.55	841,200
05 Sep 19	41.53000 +1.20	41.95	40.69	40.69	1,111,033
04 Sep 19	40.33000 +0.79	40.46	39.81	39.81	1,129,668
03 Sep 19	39.54000 +0.45	39.64	38.61	38.70	1,130,891
30 Aug 19	39.09000 +0.24	39.26	38.78	39.00	282,012
29 Aug 19	38.85000 +0.34	38.95	38.50	38.68	373,994
28 Aug 19	38.51000 -0.10	38.58	38.21	38.58	282,284
27 Aug 19	38.61000 +0.12	38.82	38.27	38.63	413,382
26 Aug 19	38.49000 -0.08	38.94	38.24	38.94	363,602
23 Aug 19	38.57000 -0.51	39.29	38.49	38.99	433,690
22 Aug 19	39.08000 +0.13	39.16	38.60	38.92	352,773
21 Aug 19	38.95000 +0.36	39.16	38.77	39.05	367,536
20 Aug 19	38.59000 -0.10	38.72	38.36	38.70	386,486
19 Aug 19	38.69000 +0.23	39.01	38.49	38.88	384,992
16 Aug 19	38.46000 +0.57	38.51	38.05	38.08	391,113
15 Aug 19	37.89000 +0.34	37.96	37.53	37.56	480,216
14 Aug 19	37.55000 -0.81	38.08	37.18	37.74	670,121
13 Aug 19	38.36000 +0.02	38.50	38.05	38.28	488,483
12 Aug 19	38.34000 -0.09	38.50	38.13	38.19	528,356
09 Aug 19	38.43000 -0.12	38.58	38.14	38.46	358,895
08 Aug 19	38.55000 +0.58	38.68	37.96	38.16	679,012
07 Aug 19	37.97000 +0.13	38.07	37.46	37.59	642,314
06 Aug 19	37.84000 +0.31	38.25	37.49	37.95	711,864
05 Aug 19	37.53000 -1.23	38.68	37.15	38.02	789,135
02 Aug 19	38.76000 -3.64	41.19	38.66	41.03	1,491,751
01 Aug 19	42.40000 -0.23	43.27	42.38	42.83	733,379
31 Jul 19	42.63000 -0.57	43.34	42.16	43.25	642,907
30 Jul 19	43.20000 -0.50	43.59	43.13	43.39	420,895
29 Jul 19	43.70000 -0.36	44.38	43.45	44.21	597,288
26 Jul 19	44.06000 +0.15	44.49	43.92	44.03	801,859
25 Jul 19	43.91000 +0.20	43.99	43.49	43.71	759,189
24 Jul 19	43.71000 +0.49	43.76	42.97	43.24	800,651
23 Jul 19	43.22000 -0.16	43.56	42.99	43.50	501,325
22 Jul 19	43.38000 +0.65	43.54	42.70	42.74	855,450
19 Jul 19	42.73000 +0.05	42.99	42.70	42.78	600,483
18 Jul 19	42.68000 +0.16	42.77	42.35	42.50	440,186
17 Jul 19	42.52000 +0.08	42.87	42.48	42.56	270,422
16 Jul 19	42.44000 -0.31	42.82	42.38	42.76	543,589
15 Jul 19	42.75000 +0.25	42.78	42.29	42.46	421,035
12 Jul 19	42.50000 -0.45	43.12	42.36	43.04	496,812
11 Jul 19	42.95000 +0.39	43.14	42.70	42.99	595,059
10 Jul 19	42.56000 +0.11	43.09	42.40	42.56	934,323
09 Jul 19	42.45000 +0.62	42.88	41.63	41.79	658,147
08 Jul 19	41.83000 -0.17	41.94	41.52	41.79	429,282
05 Jul 19	42.00000 -0.33	42.34	41.63	42.33	420,534
03 Jul 19	42.33000 +0.45	42.41	41.98	41.99	192,869
02 Jul 19	41.88000 +0.52	41.96	41.36	41.38	431,794
01 Jul 19	41.36000 +0.16	41.60	41.20	41.52	470,681
28 Jun 19	41.20000 +0.01	41.44	41.06	41.32	777,135
27 Jun 19	41.19000 +0.16	41.57	41.04	41.18	629,711
26 Jun 19	41.03000 +0.14	41.22	40.67	41.15	633,650
25 Jun 19	40.89000 -0.78	41.75	40.86	41.64	677,878
24 Jun 19	41.67000 +0.53	41.95	41.21	41.35	1,039,468
21 Jun 19	41.14000 -0.43	41.51	41.03	41.28	4,986,087
20 Jun 19	41.57000 +0.23	42.34	41.42	41.92	1,655,156
19 Jun 19	41.34000 +0.11	41.39	40.83	41.39	912,200
18 Jun 19	41.23000 +0.39	41.30	40.87	41.14	879,206
17 Jun 19	40.84000 -0.42	41.44	40.64	41.36	1,287,713
14 Jun 19	41.26000 -0.10	41.31	41.00	41.12	473,464
13 Jun 19	41.36000 +0.09	41.50	41.18	41.48	446,880
12 Jun 19	41.27000 +0.28	41.35	40.88	41.05	347,591
11 Jun 19	40.99000 -0.29	41.57	40.63	41.57	350,575
10 Jun 19	41.28000 +0.17	41.57	41.20	41.42	382,184
07 Jun 19	41.11000 +0.36	41.35	40.92	40.92	490,605
06 Jun 19	40.75000 +0.64	40.81	40.23	40.31	659,030
05 Jun 19	40.11000 +0.52	40.21	39.50	39.89	359,314
04 Jun 19	39.59000 +0.59	39.60	38.88	39.30	536,947
03 Jun 19	39.00000 -0.72	39.87	38.81	39.80	662,396
31 May 19	39.72000 -0.04	39.93	39.38	39.54	414,574
30 May 19	39.76000 -0.14	39.90	39.50	39.88	297,467
29 May 19	39.90000 -0.67	40.58	39.84	40.40	584,017
28 May 19	40.57000 +0.10	40.95	40.53	40.62	403,768
24 May 19	40.47000 +0.12	40.89	40.45	40.59	322,780
23 May 19	40.35000 -0.68	40.79	40.11	40.74	549,334
22 May 19	41.03000 +0.09	41.13	40.77	40.80	602,853
21 May 19	40.94000 +0.51	41.04	40.70	40.79	426,615
20 May 19	40.43000 -0.37	40.72	40.31	40.65	427,172
17 May 19	40.80000 +0.50	40.98	39.97	40.13	733,049
16 May 19	40.30000 +0.37	40.41	39.82	39.93	1,365,408
15 May 19	39.93000 +0.21	40.15	39.66	39.66	659,309
14 May 19	39.72000 +0.13	39.88	39.49	39.61	568,575
13 May 19	39.59000 -0.76	40.09	39.51	39.80	546,833
10 May 19	40.35000 +0.13	40.49	39.61	40.21	495,091
09 May 19	40.22000 -0.02	40.39	39.69	39.79	590,898
08 May 19	40.24000 +0.92	40.46	39.24	39.40	655,407
07 May 19	39.32000 -0.88	40.10	39.20	40.10	485,362
06 May 19	40.20000 -0.09	40.26	39.52	39.53	429,596
03 May 19	40.29000 +0.54	40.32	39.75	39.75	787,143
02 May 19	39.75000 +1.31	40.34	38.59	39.50	861,358
01 May 19	38.44000 -0.01	38.67	38.27	38.57	647,843
30 Apr 19	38.45000 +0.18	38.64	38.14	38.39	737,996
29 Apr 19	38.27000 -0.15	38.43	38.02	38.42	548,464
26 Apr 19	38.42000 +0.07	38.43	37.93	38.33	260,862
25 Apr 19	38.35000 +0.21	38.38	38.00	38.15	268,855
24 Apr 19	38.14000 +0.02	38.43	38.08	38.31	274,028
23 Apr 19	38.12000 +0.18	38.15	37.84	37.99	520,877
22 Apr 19	37.94000 -0.14	38.27	37.85	38.03	313,739
18 Apr 19	38.08000 +0.03	38.12	37.50	38.06	367,573
17 Apr 19	38.05000 -0.66	38.96	37.91	38.96	478,144
16 Apr 19	38.71000 +0.10	39.29	38.63	38.78	579,475
15 Apr 19	38.61000 -0.21	38.97	38.53	38.77	398,075
12 Apr 19	38.82000 +0.20	38.85	38.63	38.80	349,257
11 Apr 19	38.62000 +0.16	38.73	38.21	38.64	198,598
10 Apr 19	38.46000 -0.11	38.78	38.44	38.61	271,737
09 Apr 19	38.57000 +0.29	38.61	38.08	38.14	330,019
08 Apr 19	38.28000 -0.19	38.69	37.97	38.50	494,588
05 Apr 19	38.47000 +0.40	38.50	38.05	38.32	548,340
04 Apr 19	38.07000 -0.60	38.65	37.92	38.60	527,369
03 Apr 19	38.67000 +0.21	38.85	38.40	38.49	356,204
02 Apr 19	38.46000 -0.09	38.57	38.14	38.54	305,751
01 Apr 19	38.55000 +0.12	38.83	38.20	38.56	673,254
29 Mar 19	38.43000 -0.05	38.85	38.07	38.70	350,570
28 Mar 19	38.48000 +0.58	38.51	37.77	37.99	585,750
27 Mar 19	37.90000 +0.16	38.07	37.50	37.74	409,393
26 Mar 19	37.74000 +0.23	37.99	37.66	37.73	337,642
25 Mar 19	37.51000 +0.07	37.54	37.17	37.42	391,238
22 Mar 19	37.44000 -0.71	38.01	37.32	38.01	275,497
21 Mar 19	38.15000 +0.30	38.26	37.69	37.74	322,789
20 Mar 19	37.85000 -0.53	38.38	37.73	38.35	387,785
19 Mar 19	38.38000 +0.23	38.77	38.23	38.37	380,262
18 Mar 19	38.15000 +0.05	38.59	37.74	38.59	978,907
15 Mar 19	38.10000 +0.21	38.17	37.78	37.89	725,648
14 Mar 19	37.89000 -0.11	38.14	37.70	38.01	349,205
13 Mar 19	38.00000 -0.02	38.33	37.98	38.20	255,441
12 Mar 19	38.02000 +0.28	38.11	37.49	37.50	342,773
11 Mar 19	37.74000 +0.17	37.87	37.53	37.64	368,845
08 Mar 19	37.57000 -0.03	37.76	37.01	37.47	243,974
07 Mar 19	37.60000 -0.27	38.02	37.37	37.95	350,365
06 Mar 19	37.87000 +0.05	38.16	37.70	37.70	438,219
05 Mar 19	37.82000 -0.04	38.10	37.77	37.87	411,526
04 Mar 19	37.86000 -0.21	38.30	37.62	37.98	338,868
01 Mar 19	38.07000 +0.15	38.28	37.91	37.94	426,932
28 Feb 19	37.92000 -0.45	38.41	37.90	38.18	392,167
27 Feb 19	38.37000 +0.17	38.42	37.97	38.33	285,085
26 Feb 19	38.20000 +0.12	38.35	38.00	38.00	343,055
25 Feb 19	38.08000 +0.19	38.34	38.00	38.00	330,720
22 Feb 19	37.89000 +0.48	37.98	37.45	37.45	291,868
21 Feb 19	37.41000 -0.27	37.85	37.38	37.68	350,539
20 Feb 19	37.68000 +0.14	37.98	37.53	37.53	600,724
19 Feb 19	37.54000 -0.02	37.65	37.27	37.46	369,400
15 Feb 19	37.56000 +0.15	37.60	37.08	37.45	688,666
14 Feb 19	37.41000 +0.35	37.56	36.83	37.00	754,863
13 Feb 19	37.06000 +0.20	37.31	36.93	37.02	587,033
12 Feb 19	36.86000 +0.16	37.21	36.68	36.91	335,379
11 Feb 19	36.70000 -0.33	37.24	36.61	37.01	444,286
08 Feb 19	37.03000 +0.09	37.12	36.77	36.82	350,058
07 Feb 19	36.94000 -0.54	37.29	36.68	37.16	424,155
06 Feb 19	37.48000 -0.21	37.69	37.32	37.69	482,065
05 Feb 19	37.69000 +0.09	37.94	37.49	37.70	675,976
04 Feb 19	37.60000 +0.36	37.64	36.77	37.05	1,083,862
01 Feb 19	37.24000 +1.60	38.23	36.80	37.49	1,436,836
31 Jan 19	35.64000 +0.37	35.91	35.25	35.48	687,807
30 Jan 19	35.27000 +0.18	35.35	34.79	35.33	894,425
29 Jan 19	35.09000 -0.41	35.74	34.99	35.42	473,558
28 Jan 19	35.50000 -0.31	35.65	35.24	35.55	562,565
25 Jan 19	35.81000 +0.58	36.16	35.48	35.48	756,360
24 Jan 19	35.23000 +0.26	35.56	35.00	35.05	481,749
23 Jan 19	34.97000 +0.19	35.23	34.21	35.12	335,583
22 Jan 19	34.78000 -0.51	34.97	34.40	34.65	363,181
18 Jan 19	35.29000 +0.48	35.35	34.91	34.91	359,587
17 Jan 19	34.81000 +0.31	34.88	34.35	34.42	236,691
16 Jan 19	34.50000 +0.09	34.76	34.41	34.46	272,638
15 Jan 19	34.41000 +0.14	34.51	34.21	34.28	328,380
14 Jan 19	34.27000 -0.22	34.37	33.87	34.19	216,877
11 Jan 19	34.49000 +0.02	34.53	34.08	34.33	326,982
10 Jan 19	34.47000 +0.29	34.59	33.75	34.03	385,878
09 Jan 19	34.18000 +0.47	34.30	33.63	33.78	490,233
08 Jan 19	33.71000 +0.95	33.81	32.80	33.05	567,192
07 Jan 19	32.76000 +0.55	32.86	32.04	32.22	464,218
04 Jan 19	32.21000 +0.76	32.32	31.79	31.91	335,399
03 Jan 19	31.45000 -0.98	32.36	31.43	32.18	311,478
02 Jan 19	32.43000 -0.17	32.53	31.98	32.10	449,014
31 Dec 18	32.60000 +0.16	32.78	32.27	32.74	474,881
28 Dec 18	32.44000 -0.22	32.84	32.30	32.76	371,111
27 Dec 18	32.66000 +0.05	32.67	31.90	32.20	499,049
26 Dec 18	32.61000 +1.17	32.61	31.50	31.65	426,993
24 Dec 18	31.44000 +0.00	31.76	30.99	31.41	407,900
21 Dec 18	31.44000 -1.20	32.98	31.33	32.71	886,094
20 Dec 18	32.64000 -0.33	33.43	32.09	32.86	504,261
19 Dec 18	32.97000 -0.34	33.64	32.75	33.19	435,302
18 Dec 18	33.31000 +1.30	33.50	32.20	32.20	752,215
17 Dec 18	32.01000 -0.73	32.79	31.89	32.64	373,320
14 Dec 18	32.74000 -1.14	33.48	32.62	33.48	678,784
13 Dec 18	33.88000 -0.16	34.34	33.62	34.16	213,295
12 Dec 18	34.04000 +0.55	34.65	33.67	33.82	783,381
11 Dec 18	33.49000 +0.14	34.19	33.37	33.63	317,466
10 Dec 18	33.35000 +0.29	33.52	32.85	33.05	294,608
07 Dec 18	33.06000 -0.37	33.49	32.82	33.43	379,346
06 Dec 18	33.43000 -0.80	33.68	33.02	33.68	1,004,945
04 Dec 18	34.23000 -0.35	34.81	33.98	34.49	500,287
03 Dec 18	34.58000 +0.27	34.93	34.15	34.93	424,488
30 Nov 18	34.31000 +0.31	34.36	33.72	34.02	296,021
29 Nov 18	34.00000 -0.59	34.58	33.96	34.39	341,330
28 Nov 18	34.59000 +0.50	34.76	34.19	34.20	379,215
27 Nov 18	34.09000 -0.03	34.37	33.86	33.86	369,568
26 Nov 18	34.12000 +0.62	34.15	33.63	33.72	474,510
23 Nov 18	33.50000 +0.06	33.74	32.62	33.13	171,363
21 Nov 18	33.44000 +0.88	33.79	32.72	32.85	585,557
20 Nov 18	32.56000 +0.04	32.80	32.00	32.00	866,888
19 Nov 18	32.52000 -0.68	33.23	32.29	33.23	392,145
16 Nov 18	33.20000 +0.31	33.27	32.67	32.83	501,276
15 Nov 18	32.89000 +0.16	33.09	32.56	32.70	702,185
14 Nov 18	32.73000 -0.22	33.47	32.57	33.25	377,227
13 Nov 18	32.95000 +0.51	33.27	32.52	32.64	462,219
12 Nov 18	32.44000 -0.61	32.93	32.33	32.93	371,069
09 Nov 18	33.05000 -0.30	33.27	32.77	33.27	261,466
08 Nov 18	33.35000 -0.36	33.87	33.25	33.71	537,546
07 Nov 18	33.71000 +0.61	33.88	33.37	33.37	360,510
06 Nov 18	33.10000 +0.14	33.34	32.72	32.88	359,020
05 Nov 18	32.96000 -0.20	33.32	32.86	33.18	418,242
02 Nov 18	33.16000 -0.81	34.11	32.93	33.83	580,271
01 Nov 18	33.97000 +0.17	34.21	31.98	31.99	1,058,553
31 Oct 18	33.80000 +0.53	34.27	33.42	33.67	431,972
30 Oct 18	33.27000 +0.54	33.28	32.12	32.72	478,748
29 Oct 18	32.73000 -0.38	33.78	32.33	33.67	542,002
26 Oct 18	33.11000 -0.60	33.45	32.66	33.14	404,849
25 Oct 18	33.71000 +0.15	34.12	33.58	33.75	415,354
24 Oct 18	33.56000 -0.82	34.61	33.56	34.48	369,307
23 Oct 18	34.38000 +0.03	34.54	33.36	33.80	415,179
22 Oct 18	34.35000 +0.36	34.51	33.94	34.16	525,617
19 Oct 18	33.99000 -0.34	34.56	33.89	34.52	243,076
18 Oct 18	34.33000 -0.54	34.83	34.33	34.83	406,445
17 Oct 18	34.87000 -0.14	35.10	34.58	35.10	353,970
16 Oct 18	35.01000 +0.89	35.08	34.32	34.49	414,768
15 Oct 18	34.12000 -0.66	34.83	34.09	34.68	383,010
12 Oct 18	34.78000 +0.81	34.87	33.89	34.69	675,260
11 Oct 18	33.97000 -0.20	34.60	33.91	34.01	647,634
10 Oct 18	34.17000 -1.42	35.67	34.16	35.58	846,325
09 Oct 18	35.59000 -0.31	36.02	35.55	35.73	321,570
08 Oct 18	35.90000 -0.32	37.23	35.60	36.21	341,595
05 Oct 18	36.22000 -0.36	36.81	36.01	36.63	316,517
04 Oct 18	36.58000 -0.55	37.12	36.14	37.12	626,099
03 Oct 18	37.13000 -0.08	37.36	36.98	37.28	311,051
02 Oct 18	37.21000 -0.56	37.77	37.12	37.77	269,070
01 Oct 18	37.77000 -0.27	38.58	37.70	38.23	394,890
28 Sep 18	38.04000 -0.45	38.54	37.87	38.41	457,515
27 Sep 18	38.49000 +0.58	38.55	37.96	38.05	474,574
26 Sep 18	37.91000 -0.07	38.36	37.83	38.04	273,224
25 Sep 18	37.98000 -0.01	38.23	37.94	38.20	251,055
24 Sep 18	37.99000 -0.18	38.10	37.77	38.02	255,880
21 Sep 18	38.17000 -0.34	38.69	38.14	38.54	379,232
20 Sep 18	38.51000 +0.33	38.55	38.26	38.31	223,430
19 Sep 18	38.18000 -0.03	38.42	37.71	38.18	376,808
18 Sep 18	38.21000 +0.05	38.52	38.12	38.13	385,368
17 Sep 18	38.16000 -0.46	38.85	38.12	38.62	265,243
14 Sep 18	38.62000 +0.31	38.83	38.00	38.33	312,587
13 Sep 18	38.31000 -0.01	38.61	38.17	38.34	516,937
12 Sep 18	38.32000 -0.11	38.54	37.95	38.40	391,379
11 Sep 18	38.43000 -0.01	38.54	38.23	38.39	340,639
10 Sep 18	38.44000 +0.07	38.55	38.33	38.44	593,359
07 Sep 18	38.37000 -0.12	38.57	38.06	38.16	343,385
06 Sep 18	38.49000 -0.41	39.06	38.29	38.85	408,586
05 Sep 18	38.90000 -0.46	39.37	38.32	39.07	592,807
04 Sep 18	39.36000 +0.11	39.45	38.59	39.21	305,073
31 Aug 18	39.25000 -0.48	39.63	39.12	39.55	399,025
30 Aug 18	39.73000 +0.40	39.75	39.00	39.19	648,606
29 Aug 18	39.33000 +0.35	39.57	38.96	38.96	469,656
28 Aug 18	38.98000 +0.05	39.26	38.82	39.11	498,506
27 Aug 18	38.93000 -0.01	39.18	38.87	39.11	554,777
24 Aug 18	38.94000 +0.11	39.13	38.66	39.00	623,387
23 Aug 18	38.83000 +0.39	38.98	38.24	38.51	514,659
22 Aug 18	38.44000 -0.08	38.58	38.34	38.44	426,365
21 Aug 18	38.52000 -0.19	38.86	38.42	38.86	315,712
20 Aug 18	38.71000 -0.12	38.95	38.57	38.92	368,240
17 Aug 18	38.83000 +0.05	38.93	38.32	38.72	357,354
16 Aug 18	38.78000 +0.11	39.03	38.71	38.80	396,354
15 Aug 18	38.67000 -0.67	39.17	38.58	39.15	778,431
14 Aug 18	39.34000 +0.34	39.39	38.93	39.15	711,536
13 Aug 18	39.00000 +0.02	39.37	38.77	39.00	306,453
10 Aug 18	38.98000 -0.34	39.21	38.82	39.11	389,889
09 Aug 18	39.32000 +0.04	39.69	39.20	39.30	594,877
08 Aug 18	39.28000 +0.62	39.30	38.58	38.65	728,365
07 Aug 18	38.66000 -0.27	39.20	38.33	38.92	690,212
06 Aug 18	38.93000 -0.34	39.55	38.29	39.24	902,847
03 Aug 18	39.27000 +1.51	40.02	38.99	39.50	1,578,070
02 Aug 18	37.76000 +0.39	37.86	37.07	37.27	623,801
01 Aug 18	37.37000 +0.17	37.68	37.03	37.21	723,990
31 Jul 18	37.20000 +0.24	37.39	36.97	37.00	524,138
30 Jul 18	36.96000 -0.87	37.99	36.89	37.93	446,872
27 Jul 18	37.83000 -0.59	38.58	37.55	38.45	780,540
26 Jul 18	38.42000 +0.45	38.58	37.81	37.83	544,571
25 Jul 18	37.97000 +0.42	37.99	37.59	37.72	330,189
24 Jul 18	37.55000 -0.14	38.08	37.35	37.97	327,733
23 Jul 18	37.69000 -0.22	37.86	37.43	37.86	389,447
20 Jul 18	37.91000 +0.23	38.14	37.71	37.71	442,867
19 Jul 18	37.68000 -0.04	37.82	37.35	37.63	298,351
18 Jul 18	37.72000 +0.29	37.83	37.28	37.50	301,436
17 Jul 18	37.43000 -0.64	37.75	37.03	37.75	695,258
16 Jul 18	38.07000 +0.15	38.23	37.75	37.83	315,775
13 Jul 18	37.92000 +0.16	38.14	37.67	37.73	376,380
12 Jul 18	37.76000 +0.91	37.85	37.07	37.07	511,651
11 Jul 18	36.85000 -0.31	37.17	36.65	36.98	587,211
10 Jul 18	37.16000 +0.20	37.30	36.87	36.93	405,743
09 Jul 18	36.96000 +0.52	36.99	36.42	36.58	285,009
06 Jul 18	36.44000 +0.39	36.48	35.98	36.12	378,805
05 Jul 18	36.05000 +0.46	36.09	35.50	35.61	245,785
03 Jul 18	35.59000 +0.08	36.19	35.23	36.10	165,251
02 Jul 18	35.51000 +0.32	35.51	34.93	34.99	405,651
29 Jun 18	35.19000 +0.23	35.32	35.01	35.09	493,365
28 Jun 18	34.96000 +0.40	35.01	34.50	34.51	372,642
27 Jun 18	34.56000 -0.36	35.42	34.53	35.15	384,309
26 Jun 18	34.92000 +0.11	35.14	34.53	34.90	432,057
25 Jun 18	34.81000 -0.97	35.52	34.67	35.52	609,739
22 Jun 18	35.78000 +0.06	35.96	35.30	35.72	395,211
21 Jun 18	35.72000 -0.24	36.09	35.60	36.09	485,680
20 Jun 18	35.96000 +0.49	36.17	35.41	35.66	468,420
19 Jun 18	35.47000 -0.19	35.69	35.29	35.48	517,142
18 Jun 18	35.66000 -0.26	35.90	35.36	35.72	516,889
15 Jun 18	35.92000 -0.05	36.01	35.37	35.96	681,540
14 Jun 18	35.97000 -0.35	36.58	35.93	36.35	473,771
13 Jun 18	36.32000 +0.19	36.58	36.10	36.25	471,373
12 Jun 18	36.13000 +0.30	36.18	35.82	35.82	247,540
11 Jun 18	35.83000 +0.16	36.04	35.72	35.80	330,282
08 Jun 18	35.67000 +0.26	35.75	35.29	35.40	146,657
07 Jun 18	35.41000 -0.25	35.75	35.25	35.60	210,556
06 Jun 18	35.66000 +0.14	35.78	35.48	35.71	275,759
05 Jun 18	35.52000 +0.20	35.64	35.00	35.45	583,861
04 Jun 18	35.32000 +0.01	35.52	35.12	35.40	235,169
01 Jun 18	35.31000 +0.44	35.51	34.88	35.05	390,643
31 May 18	34.87000 +0.07	34.93	34.50	34.88	432,037
30 May 18	34.80000 +0.57	35.02	34.26	34.50	433,841
29 May 18	34.23000 -0.50	34.38	33.88	34.38	308,003
25 May 18	34.73000 +0.08	35.19	34.61	34.61	317,081
24 May 18	34.65000 +0.22	34.70	34.38	34.45	373,773
23 May 18	34.43000 +0.24	34.46	33.90	33.90	357,999
22 May 18	34.19000 +0.10	34.60	34.11	34.14	377,131
21 May 18	34.09000 +0.09	34.23	34.00	34.17	178,165
18 May 18	34.00000 +0.01	34.10	33.90	33.92	404,461
17 May 18	33.99000 -0.14	34.20	33.95	34.11	597,991
16 May 18	34.13000 +0.08	34.42	33.81	34.42	608,596
15 May 18	34.05000 -0.59	34.48	34.00	34.48	362,004
14 May 18	34.64000 -0.20	35.14	34.54	34.86	631,476
11 May 18	34.84000 +0.13	35.52	34.80	34.89	951,207
10 May 18	34.71000 -1.88	34.92	33.26	34.20	3,165,992
09 May 18	36.59000 +0.22	36.77	36.15	36.46	663,123
08 May 18	36.37000 -0.20	36.58	36.30	36.56	504,097
07 May 18	36.57000 +0.39	36.73	36.18	36.36	263,212
04 May 18	36.18000 +0.25	36.27	35.65	35.78	232,501
03 May 18	35.93000 -0.18	36.16	35.46	36.10	297,185
02 May 18	36.11000 +0.28	36.37	35.86	35.96	376,664
01 May 18	35.83000 +0.50	35.84	35.24	35.24	208,612
30 Apr 18	35.33000 -0.20	36.06	35.31	35.69	301,799
27 Apr 18	35.53000 +0.01	35.99	35.45	35.80	311,801
26 Apr 18	35.52000 +0.48	35.81	35.08	35.08	357,815
25 Apr 18	35.04000 +0.11	35.08	34.59	34.82	256,541
24 Apr 18	34.93000 -0.26	35.54	34.81	35.44	281,646
23 Apr 18	35.19000 -0.11	35.57	35.00	35.27	376,501
20 Apr 18	35.30000 -0.12	35.42	35.07	35.42	438,800
19 Apr 18	35.42000 -0.37	36.08	35.24	35.72	321,952
18 Apr 18	35.79000 -0.07	35.99	35.61	35.90	406,682
17 Apr 18	35.86000 +1.31	36.46	34.74	34.76	1,696,248
16 Apr 18	34.55000 +0.37	34.60	34.21	34.27	302,056
13 Apr 18	34.18000 -0.27	34.67	33.95	34.67	258,232
12 Apr 18	34.45000 +0.26	34.61	34.23	34.47	185,243
11 Apr 18	34.19000 -0.45	34.55	34.15	34.55	393,452
10 Apr 18	34.64000 +0.10	35.09	34.31	34.90	397,132
09 Apr 18	34.54000 +0.38	34.94	34.22	34.22	394,631
06 Apr 18	34.16000 -0.20	34.58	33.88	34.08	340,000
05 Apr 18	34.36000 -0.09	35.04	34.14	34.72	400,078
04 Apr 18	34.45000 +0.11	34.55	33.59	33.91	280,299
03 Apr 18	34.34000 +0.38	34.39	33.93	33.96	423,983
02 Apr 18	33.96000 -0.84	34.66	33.77	34.66	558,399
29 Mar 18	34.80000 +0.76	34.89	33.98	34.22	567,363
28 Mar 18	34.04000 -0.02	34.34	33.78	34.06	588,275
27 Mar 18	34.06000 -0.58	34.79	33.90	34.79	613,139
26 Mar 18	34.64000 +0.40	34.70	34.15	34.33	429,467
23 Mar 18	34.24000 -0.47	34.80	34.21	34.80	577,210
22 Mar 18	34.71000 -1.02	35.53	34.57	35.48	631,914
21 Mar 18	35.73000 +0.29	36.14	35.54	35.54	444,369
20 Mar 18	35.44000 -0.18	35.86	35.26	35.63	290,841
19 Mar 18	35.62000 -0.69	36.32	35.40	36.22	458,505
16 Mar 18	36.31000 +0.07	36.84	36.15	36.39	419,864
15 Mar 18	36.24000 -0.22	36.47	36.00	36.46	329,806
14 Mar 18	36.46000 +0.22	36.58	36.14	36.46	379,149
13 Mar 18	36.24000 -0.15	36.76	36.19	36.50	597,060
12 Mar 18	36.39000 +0.17	36.46	36.05	36.28	492,559
09 Mar 18	36.22000 +0.14	36.36	35.97	36.36	566,076
08 Mar 18	36.08000 +0.59	36.11	35.48	35.50	593,786
07 Mar 18	35.49000 +0.34	35.82	34.98	34.99	516,660
06 Mar 18	35.15000 +0.17	35.39	34.92	35.12	490,137
05 Mar 18	34.98000 +0.14	35.09	34.41	34.55	783,950
02 Mar 18	34.84000 +0.16	35.11	34.24	34.51	541,860
01 Mar 18	34.68000 -0.40	35.10	34.43	34.93	374,357
28 Feb 18	35.08000 -0.42	35.80	35.04	35.48	487,644
27 Feb 18	35.50000 -0.22	35.88	35.35	35.76	592,587
26 Feb 18	35.72000 +0.31	35.79	35.40	35.57	511,377
23 Feb 18	35.41000 +0.86	35.43	34.49	34.73	605,355
22 Feb 18	34.55000 -0.14	34.89	34.44	34.81	506,909
21 Feb 18	34.69000 -0.28	35.31	34.68	35.10	421,513
20 Feb 18	34.97000 -0.14	35.23	34.42	35.01	668,393
16 Feb 18	35.11000 -0.24	35.37	34.90	35.18	483,978
15 Feb 18	35.35000 -0.13	35.65	34.94	35.65	440,647
14 Feb 18	35.48000 +0.78	35.68	34.41	34.63	692,313
13 Feb 18	34.70000 +0.00	34.76	34.30	34.71	619,312
12 Feb 18	34.70000 +0.27	34.93	34.44	34.68	700,577
09 Feb 18	34.43000 +0.12	34.61	33.48	34.51	727,709
08 Feb 18	34.31000 -0.71	35.17	34.31	35.17	1,150,514
07 Feb 18	35.02000 -0.53	35.64	34.88	35.47	908,471
06 Feb 18	35.55000 -0.32	35.87	34.79	35.43	1,479,470
05 Feb 18	35.87000 -0.63	36.99	35.80	36.34	1,671,036
02 Feb 18	36.50000 -2.10	38.09	36.48	38.06	1,994,166
01 Feb 18	38.60000 +4.35	40.31	37.05	37.50	4,135,350
31 Jan 18	34.25000 +0.14	34.47	33.95	34.09	699,799
30 Jan 18	34.11000 -0.06	34.26	33.91	33.96	571,617
29 Jan 18	34.17000 -0.04	34.36	33.92	34.20	589,075
26 Jan 18	34.21000 +0.33	34.21	33.80	33.98	287,571
25 Jan 18	33.88000 -0.47	34.49	33.84	34.40	383,459
24 Jan 18	34.35000 +0.27	34.68	34.06	34.21	499,278
23 Jan 18	34.08000 +0.32	34.13	33.53	33.81	314,779
22 Jan 18	33.76000 +0.10	33.77	33.45	33.58	535,482
19 Jan 18	33.66000 -0.04	33.79	33.56	33.75	316,719
18 Jan 18	33.70000 +0.00	33.93	33.57	33.68	337,197
17 Jan 18	33.70000 +0.10	33.78	33.46	33.62	461,305
16 Jan 18	33.60000 -0.21	33.85	33.41	33.81	674,170
12 Jan 18	33.81000 +0.02	34.25	33.73	33.80	410,138
11 Jan 18	33.79000 +0.29	33.86	33.19	33.56	595,516
10 Jan 18	33.50000 -0.33	33.77	33.29	33.77	633,541
09 Jan 18	33.83000 -0.14	34.13	33.70	34.03	339,297
08 Jan 18	33.97000 -0.34	34.29	33.91	34.25	543,139
05 Jan 18	34.31000 -0.04	34.51	34.11	34.50	553,512
04 Jan 18	34.35000 -0.03	34.60	34.18	34.52	490,475
03 Jan 18	34.38000 -0.43	34.96	34.30	34.89	628,944
02 Jan 18	34.81000 -0.86	35.67	34.16	35.67	1,530,016
29 Dec 17	35.67000 +0.15	35.80	35.32	35.53	2,157,271
28 Dec 17	35.52000 +2.51	35.80	34.22	34.45	2,909,436
27 Dec 17	33.01000 -0.02	33.16	32.92	33.01	342,976
26 Dec 17	33.03000 +0.27	33.09	32.70	32.75	186,095
22 Dec 17	32.76000 +0.05	32.93	32.57	32.73	314,503
21 Dec 17	32.71000 -0.02	33.00	32.66	33.00	438,503
20 Dec 17	32.73000 +0.02	32.89	32.33	32.74	378,198
19 Dec 17	32.71000 +0.02	32.92	32.45	32.71	311,507
18 Dec 17	32.69000 -0.10	32.96	32.55	32.84	440,946
15 Dec 17	32.79000 -0.10	33.02	32.70	32.99	717,099
14 Dec 17	32.89000 +0.18	32.96	32.70	32.76	355,807
13 Dec 17	32.71000 +0.11	32.84	32.48	32.70	273,953
12 Dec 17	32.60000 -0.30	32.89	32.57	32.89	286,924
11 Dec 17	32.90000 +0.37	33.05	32.46	32.61	356,968
08 Dec 17	32.53000 +0.19	32.77	32.38	32.39	395,513
07 Dec 17	32.34000 +0.16	32.50	32.05	32.14	433,278
06 Dec 17	32.18000 -0.27	32.51	32.09	32.42	520,279
05 Dec 17	32.45000 +0.18	32.60	32.19	32.27	462,720
04 Dec 17	32.27000 -0.20	32.68	32.06	32.55	616,603
01 Dec 17	32.47000 -0.14	32.85	32.18	32.65	536,562
30 Nov 17	32.61000 -0.02	32.70	32.30	32.70	777,007
29 Nov 17	32.63000 -0.43	33.07	32.11	32.96	582,663
28 Nov 17	33.06000 -0.04	33.20	32.83	33.20	652,763
27 Nov 17	33.10000 +0.08	33.36	33.02	33.08	665,764
24 Nov 17	33.02000 +0.00	33.14	32.92	33.01	368,442
22 Nov 17	33.02000 -0.89	33.74	32.79	33.43	1,430,809
21 Nov 17	33.91000 +0.38	33.92	33.52	33.61	555,416
20 Nov 17	33.53000 +0.47	33.55	32.89	33.07	726,794
17 Nov 17	33.06000 -0.04	33.18	32.82	33.12	829,821
16 Nov 17	33.10000 -0.08	33.33	33.08	33.22	658,975
15 Nov 17	33.18000 -0.05	33.26	33.01	33.11	439,633
14 Nov 17	33.23000 -0.18	33.39	32.98	33.25	308,659
13 Nov 17	33.41000 -0.01	33.41	33.13	33.26	468,189
10 Nov 17	33.42000 +0.59	33.48	32.74	32.79	463,378
09 Nov 17	32.83000 -0.57	33.22	32.56	33.22	672,994
08 Nov 17	33.40000 -0.33	33.87	33.29	33.69	490,253
07 Nov 17	33.73000 -0.52	34.22	33.47	34.22	460,425
06 Nov 17	34.25000 -0.23	34.56	34.15	34.38	448,472
03 Nov 17	34.48000 +0.28	35.45	34.36	35.05	917,541
02 Nov 17	34.20000 -0.06	34.37	33.99	34.37	561,595
01 Nov 17	34.26000 -0.72	35.10	34.05	35.07	595,357
31 Oct 17	34.98000 +0.04	35.16	34.78	34.97	540,436
30 Oct 17	34.94000 +0.22	35.12	34.72	34.74	549,031
27 Oct 17	34.72000 +0.34	34.83	34.13	34.56	549,445
26 Oct 17	34.38000 +0.42	34.40	33.84	33.99	460,763
25 Oct 17	33.96000 -0.13	34.17	33.76	34.06	317,207
24 Oct 17	34.09000 +0.20	34.13	33.91	33.99	266,464
23 Oct 17	33.89000 +0.10	34.03	33.75	33.87	290,757
20 Oct 17	33.79000 -0.07	33.93	33.70	33.87	716,611
19 Oct 17	33.86000 +0.03	33.89	33.70	33.79	344,232
18 Oct 17	33.83000 +0.13	34.07	33.72	34.07	476,118
17 Oct 17	33.70000 +0.03	33.84	33.57	33.68	470,977
16 Oct 17	33.67000 -0.01	33.79	33.47	33.47	201,691
13 Oct 17	33.68000 +0.26	33.82	33.47	33.54	353,657
12 Oct 17	33.42000 -0.23	33.85	33.38	33.71	499,455
11 Oct 17	33.65000 +0.20	33.80	33.45	33.45	275,396
10 Oct 17	33.45000 +0.09	33.61	33.33	33.45	311,287
09 Oct 17	33.36000 +0.11	33.44	33.11	33.30	168,048
06 Oct 17	33.25000 +0.12	33.28	32.96	33.00	340,692
05 Oct 17	33.13000 +0.28	33.13	32.67	32.90	437,732
04 Oct 17	32.85000 +0.54	32.87	32.23	32.26	449,535
03 Oct 17	32.31000 -0.19	32.68	32.26	32.50	294,095
02 Oct 17	32.50000 +0.21	32.73	32.22	32.28	695,733
29 Sep 17	32.29000 +0.43	32.43	31.89	31.98	680,733
28 Sep 17	31.86000 +0.23	31.92	31.61	31.61	208,931
27 Sep 17	31.63000 +0.20	31.92	31.52	31.72	434,165
26 Sep 17	31.43000 -0.32	31.88	31.21	31.88	674,510
25 Sep 17	31.75000 -0.32	32.06	31.69	32.06	340,080
22 Sep 17	32.07000 +0.28	32.20	31.89	32.08	607,664
21 Sep 17	31.79000 +0.13	31.99	31.47	31.75	324,510
20 Sep 17	31.66000 -0.32	32.04	31.47	31.98	676,254
19 Sep 17	31.98000 -0.16	32.19	31.93	31.97	563,915
18 Sep 17	32.14000 -0.10	32.32	32.00	32.25	1,180,459
15 Sep 17	32.24000 -0.03	32.42	32.14	32.32	769,767
14 Sep 17	32.27000 +0.00	32.31	32.12	32.28	535,650
13 Sep 17	32.27000 -0.01	32.35	32.12	32.34	764,960
12 Sep 17	32.28000 -0.05	32.50	32.24	32.47	270,554
11 Sep 17	32.33000 +0.26	32.35	31.92	32.19	607,252
08 Sep 17	32.07000 -0.05	32.13	31.94	32.09	308,348
07 Sep 17	32.12000 +0.11	32.22	32.00	32.09	367,733
06 Sep 17	32.01000 +0.17	32.28	31.70	31.95	269,702
05 Sep 17	31.84000 -0.52	32.36	31.75	32.29	285,084
01 Sep 17	32.36000 +0.12	32.49	32.21	32.38	415,512
31 Aug 17	32.24000 +0.64	32.26	31.65	31.84	497,361
30 Aug 17	31.60000 -0.04	31.65	31.47	31.64	757,154
29 Aug 17	31.64000 -0.22	31.82	31.60	31.73	302,995
28 Aug 17	31.86000 -0.09	32.08	31.73	32.08	173,073
25 Aug 17	31.95000 +0.07	32.11	31.90	32.08	407,173
24 Aug 17	31.88000 -0.21	32.25	31.77	32.16	329,054
23 Aug 17	32.09000 -0.30	32.32	32.07	32.30	280,754
22 Aug 17	32.39000 +0.30	32.45	31.99	32.25	277,049
21 Aug 17	32.09000 +0.14	32.13	31.73	31.86	283,978
18 Aug 17	31.95000 -0.20	32.27	31.88	32.10	325,759
17 Aug 17	32.15000 -0.33	32.69	32.13	32.39	512,024
16 Aug 17	32.48000 +0.41	32.50	32.08	32.08	342,739
15 Aug 17	32.07000 +0.10	32.22	31.82	31.95	418,711
14 Aug 17	31.97000 +0.06	32.42	31.93	32.17	740,833
11 Aug 17	31.91000 +0.14	31.99	31.61	31.77	412,817
10 Aug 17	31.77000 -0.56	32.31	31.77	32.27	465,855
09 Aug 17	32.33000 -0.49	32.68	31.00	32.64	1,210,066
08 Aug 17	32.82000 -0.90	33.83	32.77	33.70	1,327,590
07 Aug 17	33.72000 -0.77	34.53	33.68	34.53	362,207
04 Aug 17	34.49000 +1.11	34.98	34.30	34.90	818,565
03 Aug 17	33.38000 -0.08	33.71	33.16	33.55	638,175
02 Aug 17	33.46000 -0.34	33.85	33.31	33.85	310,190
01 Aug 17	33.80000 +0.30	33.85	33.43	33.61	202,850
31 Jul 17	33.50000 -0.22	33.77	33.32	33.76	481,719
28 Jul 17	33.72000 -0.17	34.09	33.68	33.85	284,629
27 Jul 17	33.89000 -0.53	34.57	33.64	34.51	480,292
26 Jul 17	34.42000 +1.08	34.50	33.39	33.40	612,791
25 Jul 17	33.34000 +0.18	33.40	33.14	33.31	277,035
24 Jul 17	33.16000 +0.10	33.17	32.77	33.07	367,326
21 Jul 17	33.06000 -0.02	33.12	32.86	33.06	285,983
20 Jul 17	33.08000 +0.10	33.31	32.89	33.19	578,119
19 Jul 17	32.98000 +0.16	33.04	32.76	32.97	391,862
18 Jul 17	32.82000 +0.00	32.98	32.68	32.71	479,365
17 Jul 17	32.82000 -0.15	33.04	32.60	32.87	516,646
14 Jul 17	32.97000 -0.01	33.62	32.88	33.11	538,737
13 Jul 17	32.98000 +0.78	33.07	32.26	32.29	531,861
12 Jul 17	32.20000 +0.63	32.37	31.92	32.00	437,014
11 Jul 17	31.57000 +0.11	31.74	31.41	31.41	339,173
10 Jul 17	31.46000 +0.08	31.59	31.28	31.33	206,457
07 Jul 17	31.38000 +0.36	31.42	31.09	31.11	363,071
06 Jul 17	31.02000 -0.13	31.23	30.95	31.15	550,914
05 Jul 17	31.15000 +0.07	31.45	30.92	31.25	459,550
03 Jul 17	31.08000 -0.46	33.19	31.06	31.77	152,939
30 Jun 17	31.54000 +0.44	31.64	31.18	31.21	441,427
29 Jun 17	31.10000 -0.32	31.42	30.88	31.35	608,054
28 Jun 17	31.42000 +0.10	31.65	31.21	31.44	568,152
27 Jun 17	31.32000 -0.38	31.81	31.23	31.64	423,604
26 Jun 17	31.70000 -0.36	32.47	31.66	32.14	555,941
23 Jun 17	32.06000 -0.34	32.45	32.03	32.42	556,653
22 Jun 17	32.40000 +0.26	32.75	32.13	32.25	415,050
21 Jun 17	32.14000 -0.08	32.76	31.97	32.30	832,666
20 Jun 17	32.22000 -0.18	32.50	32.13	32.28	561,320
19 Jun 17	32.40000 +1.03	32.56	31.21	31.49	603,755
16 Jun 17	31.37000 -0.12	31.55	31.13	31.44	870,268
15 Jun 17	31.49000 -0.59	31.86	31.12	31.83	630,764
14 Jun 17	32.08000 -0.46	32.76	31.88	32.62	433,192
13 Jun 17	32.54000 +0.12	32.77	32.33	32.56	429,470
12 Jun 17	32.42000 -0.27	32.64	32.02	32.57	427,745
09 Jun 17	32.69000 -0.19	33.29	32.40	32.94	665,878
08 Jun 17	32.88000 +0.40	32.96	32.44	32.54	463,335
07 Jun 17	32.48000 -0.22	32.73	32.42	32.73	696,939
06 Jun 17	32.70000 -0.09	33.00	32.59	32.91	423,139
05 Jun 17	32.79000 +0.04	32.97	32.62	32.80	286,810
02 Jun 17	32.75000 -0.01	32.98	32.52	32.81	347,086
01 Jun 17	32.76000 +0.13	32.86	32.52	32.71	417,229
31 May 17	32.63000 +0.36	32.68	32.08	32.42	799,239
30 May 17	32.27000 -0.28	32.58	32.22	32.54	765,698
26 May 17	32.55000 +0.04	32.70	32.49	32.57	383,675
25 May 17	32.51000 +0.09	32.67	32.37	32.62	362,671
24 May 17	32.42000 +0.08	32.49	32.11	32.34	657,657
23 May 17	32.34000 -0.19	32.69	32.23	32.69	639,429
22 May 17	32.53000 +0.28	32.58	32.32	32.40	357,439
19 May 17	32.25000 +0.48	32.28	31.84	32.00	393,979
18 May 17	31.77000 +0.04	31.85	31.46	31.69	663,418
17 May 17	31.73000 -0.78	32.41	31.66	32.34	769,398
16 May 17	32.51000 +0.03	32.65	32.30	32.65	803,597
15 May 17	32.48000 +0.32	32.70	32.24	32.24	995,331
12 May 17	32.16000 -0.55	32.79	32.04	32.72	1,281,296
11 May 17	32.71000 -0.15	32.97	32.50	32.80	949,936
10 May 17	32.86000 +0.00	33.05	32.61	32.75	792,733
09 May 17	32.86000 -1.97	33.50	32.05	33.50	22,394
08 May 17	34.83000 +0.01	35.02	34.60	34.80	417,603
05 May 17	34.82000 +0.32	34.89	34.48	34.65	396,818
04 May 17	34.50000 -0.06	34.69	34.35	34.62	380,507
03 May 17	34.56000 -0.18	34.83	34.50	34.81	344,910
02 May 17	34.74000 -0.03	35.15	34.63	34.89	428,321
01 May 17	34.77000 +0.09	34.98	34.61	34.75	310,432
28 Apr 17	34.68000 +0.10	34.71	34.27	34.69	261,339
27 Apr 17	34.58000 +0.07	34.68	34.34	34.59	369,433
26 Apr 17	34.51000 -0.38	34.87	34.44	34.87	426,128
25 Apr 17	34.89000 +0.50	35.21	34.30	34.80	492,301
24 Apr 17	34.39000 +0.43	34.49	34.19	34.29	415,282
21 Apr 17	33.96000 -0.11	34.18	33.92	33.93	273,391
20 Apr 17	34.07000 +0.26	34.11	33.81	33.81	298,427
19 Apr 17	33.81000 +0.08	33.90	33.67	33.81	257,336
18 Apr 17	33.73000 -0.03	33.78	33.43	33.76	410,732
17 Apr 17	33.76000 +0.45	33.92	33.24	33.24	340,776
13 Apr 17	33.31000 -0.24	33.78	33.29	33.44	314,861
12 Apr 17	33.55000 +0.18	33.65	33.35	33.35	442,056
11 Apr 17	33.37000 -0.02	33.63	33.21	33.31	507,772
10 Apr 17	33.39000 +0.39	33.45	33.03	33.05	485,825
07 Apr 17	33.00000 -0.29	33.42	32.80	33.36	747,439
06 Apr 17	33.29000 +0.08	33.36	32.94	33.26	603,386
05 Apr 17	33.21000 -0.68	34.01	33.12	34.01	928,311
04 Apr 17	33.89000 -0.20	34.05	33.76	33.87	442,394
03 Apr 17	34.09000 +0.08	34.12	33.70	34.04	607,434
31 Mar 17	34.01000 -0.05	34.12	33.93	34.00	642,697
30 Mar 17	34.06000 +0.06	34.25	33.85	34.07	573,862
29 Mar 17	34.00000 +0.00	34.14	33.76	34.02	515,432
28 Mar 17	34.00000 +0.07	34.12	33.81	33.95	635,956
27 Mar 17	33.93000 -0.07	34.02	33.65	33.87	532,519
24 Mar 17	34.00000 +0.10	34.25	33.79	34.03	359,011
23 Mar 17	33.90000 +0.12	34.17	33.73	33.83	507,609
22 Mar 17	33.78000 +0.16	33.87	33.31	33.64	305,911
21 Mar 17	33.62000 -0.46	34.45	33.55	34.20	354,096
20 Mar 17	34.08000 -0.39	34.63	33.86	34.51	414,741
17 Mar 17	34.47000 -0.09	34.86	34.40	34.77	482,513
16 Mar 17	34.56000 -0.04	34.79	34.49	34.77	422,291
15 Mar 17	34.60000 +0.66	34.69	34.03	34.14	660,772
14 Mar 17	33.94000 -0.12	34.15	33.82	33.93	674,922
13 Mar 17	34.06000 +0.45	34.12	33.70	33.71	763,760
10 Mar 17	33.61000 +0.29	33.73	33.35	33.51	419,025
09 Mar 17	33.32000 +0.20	33.55	33.17	33.17	297,386
08 Mar 17	33.12000 -0.13	33.30	32.88	33.22	455,837
07 Mar 17	33.25000 -0.10	33.34	33.05	33.23	435,623
06 Mar 17	33.35000 +0.15	33.40	32.78	33.10	536,569
03 Mar 17	33.20000 -0.02	33.36	32.93	33.22	317,305
02 Mar 17	33.22000 +0.05	33.44	33.03	33.10	460,524
01 Mar 17	33.17000 +0.19	33.24	32.75	33.09	616,624
28 Feb 17	32.98000 -0.52	33.58	32.95	33.50	858,593
27 Feb 17	33.50000 +0.02	33.57	33.18	33.43	382,235
24 Feb 17	33.48000 -0.28	33.80	33.30	33.74	503,131
23 Feb 17	33.76000 -0.07	34.02	33.36	33.81	440,763
22 Feb 17	33.83000 +0.18	33.87	33.55	33.74	286,917
21 Feb 17	33.65000 +0.11	33.75	33.46	33.65	981,822
17 Feb 17	33.54000 -0.42	33.88	33.50	33.74	639,745
16 Feb 17	33.96000 -0.06	34.25	33.71	34.10	569,322
15 Feb 17	34.02000 +0.24	34.09	33.65	33.76	414,315
14 Feb 17	33.78000 +0.11	33.94	33.57	33.85	417,039
13 Feb 17	33.67000 +0.12	33.81	33.40	33.72	378,017
10 Feb 17	33.55000 +0.42	33.63	33.14	33.14	378,891
09 Feb 17	33.13000 +0.17	33.26	32.88	32.88	524,353
08 Feb 17	32.96000 -0.07	33.12	32.59	33.12	429,543
07 Feb 17	33.03000 -0.27	33.38	32.90	33.15	462,980
06 Feb 17	33.30000 -0.12	33.31	32.82	33.30	612,019
03 Feb 17	33.42000 +0.12	34.90	32.66	34.10	1,265,353
02 Feb 17	33.30000 -0.45	33.99	33.13	33.72	787,104
01 Feb 17	33.75000 -0.52	34.49	33.63	34.49	502,667
31 Jan 17	34.27000 +0.20	34.33	33.96	34.05	364,298
30 Jan 17	34.07000 -0.72	34.97	33.96	34.78	426,837
27 Jan 17	34.79000 +0.01	34.90	34.52	34.90	534,520
26 Jan 17	34.78000 +0.51	34.85	34.27	34.51	507,562
25 Jan 17	34.27000 +1.26	35.07	33.16	33.49	624,478
24 Jan 17	33.01500 +1.21	33.17	32.08	32.17	639,754
23 Jan 17	31.80500 +0.10	31.93	31.48	31.78	552,232
20 Jan 17	31.70000 +0.43	31.81	31.34	31.34	384,020
19 Jan 17	31.27000 -0.39	31.74	31.22	31.69	426,350
18 Jan 17	31.66000 -0.51	32.19	31.65	32.17	280,016
17 Jan 17	32.16500 +0.07	32.42	32.01	32.12	319,050
13 Jan 17	32.09500 +0.01	32.17	31.97	32.12	205,504
12 Jan 17	32.08000 +0.17	32.24	31.58	31.88	284,032
11 Jan 17	31.91000 +0.36	32.02	31.38	31.38	363,234
10 Jan 17	31.55000 +0.44	31.77	31.10	31.14	375,950
09 Jan 17	31.11000 -0.18	31.34	31.10	31.30	202,368
06 Jan 17	31.29500 -0.13	31.45	31.18	31.43	236,424
05 Jan 17	31.42000 +0.15	31.58	31.20	31.26	364,004
04 Jan 17	31.27000 +0.51	31.32	30.81	30.99	692,500
03 Jan 17	30.76000 -0.15	31.02	30.58	31.02	327,824
30 Dec 16	30.90500 -0.12	31.24	30.81	31.09	311,214
29 Dec 16	31.02500 +0.26	31.13	30.76	30.76	299,790
28 Dec 16	30.76000 +0.01	31.17	30.74	30.82	533,338
27 Dec 16	30.75500 +0.02	30.85	30.64	30.80	216,488
23 Dec 16	30.73000 +0.06	30.81	30.60	30.60	177,056
22 Dec 16	30.67500 -0.34	31.11	30.60	31.11	414,486
21 Dec 16	31.01500 +0.08	31.09	30.77	31.00	450,204
20 Dec 16	30.93000 +0.30	31.15	30.67	30.67	710,778
19 Dec 16	30.63500 +0.39	30.67	30.14	30.25	725,558
16 Dec 16	30.25000 -0.10	30.49	30.25	30.49	1,075,710
15 Dec 16	30.35500 -0.15	30.71	30.25	30.50	1,547,616
14 Dec 16	30.50500 -0.52	30.85	30.50	30.70	9,261,614
13 Dec 16	31.02500 +0.39	31.58	30.59	30.59	1,410,818
12 Dec 16	30.63500 +0.07	30.66	29.58	29.58	672,694
09 Dec 16	30.57000 -0.15	30.87	30.57	30.87	294,066
08 Dec 16	30.71500 -0.14	30.89	30.59	30.89	578,880
07 Dec 16	30.85500 +0.18	30.86	30.32	30.58	498,508
06 Dec 16	30.67000 -0.30	31.00	30.17	31.00	526,326
05 Dec 16	30.96500 -0.20	31.36	30.89	31.23	409,552
02 Dec 16	31.16500 +0.01	31.27	31.00	31.08	487,068
01 Dec 16	31.16000 -0.62	32.17	30.94	31.81	669,194
30 Nov 16	31.78000 +0.08	32.06	31.75	31.82	563,580
29 Nov 16	31.70500 +0.37	31.88	31.09	31.33	438,986
28 Nov 16	31.33500 +0.17	31.70	31.17	31.17	404,838
25 Nov 16	31.16500 -0.29	31.49	31.08	31.33	186,520
23 Nov 16	31.46000 +0.53	31.48	30.77	30.77	390,708
22 Nov 16	30.93000 +0.35	30.96	30.49	30.70	472,590
21 Nov 16	30.57500 -0.16	30.99	30.31	30.84	320,996
18 Nov 16	30.74000 -0.07	30.90	30.39	30.80	418,378
17 Nov 16	30.80500 +0.28	30.81	30.48	30.52	382,328
16 Nov 16	30.52500 +0.50	30.55	29.86	29.92	535,056
15 Nov 16	30.02000 +0.50	30.13	29.49	29.60	519,036
14 Nov 16	29.52000 -0.87	30.42	29.30	30.42	658,222
11 Nov 16	30.39000 -0.43	30.76	30.30	30.76	454,094
10 Nov 16	30.82000 -0.24	31.26	30.62	31.08	632,554
09 Nov 16	31.06000 -0.38	31.08	30.29	30.75	524,298
08 Nov 16	31.44000 +0.70	31.45	30.58	30.73	710,676
07 Nov 16	30.73500 +0.37	31.05	30.58	30.70	488,652
04 Nov 16	30.36500 +0.01	30.87	29.75	30.08	817,902
03 Nov 16	30.35500 +0.14	30.68	30.10	30.10	294,724
02 Nov 16	30.22000 -0.45	30.60	29.92	30.55	558,368
01 Nov 16	30.66500 -0.38	31.22	30.38	31.02	319,576
31 Oct 16	31.04000 +0.18	31.09	30.64	30.99	336,224
28 Oct 16	30.86500 -0.05	31.03	30.74	30.90	290,416
27 Oct 16	30.91000 -0.18	31.36	30.78	31.30	306,128
26 Oct 16	31.09500 -0.67	31.64	31.08	31.54	481,420
25 Oct 16	31.76000 -0.50	32.39	31.69	32.23	282,828
24 Oct 16	32.25500 +0.09	32.33	32.01	32.29	272,534
21 Oct 16	32.17000 -0.03	32.72	31.98	32.47	677,808
20 Oct 16	32.20000 -0.02	32.24	31.98	32.10	448,570
19 Oct 16	32.22500 +0.03	32.40	32.13	32.25	220,702
18 Oct 16	32.19500 +0.12	32.58	32.17	32.42	270,466
17 Oct 16	32.07500 +0.00	32.26	32.00	32.03	184,520
14 Oct 16	32.07500 +0.18	32.27	31.93	31.94	326,630
13 Oct 16	31.89500 -0.01	32.04	31.74	31.88	412,988
12 Oct 16	31.90500 +0.01	32.10	31.68	31.93	304,926
11 Oct 16	31.90000 -0.32	32.49	31.79	32.17	462,904
10 Oct 16	32.22500 -0.08	32.61	32.19	32.42	150,978
07 Oct 16	32.30500 -0.26	32.63	32.20	32.51	301,758
06 Oct 16	32.56500 +0.08	32.79	32.35	32.67	788,432
05 Oct 16	32.48500 +0.05	32.62	32.36	32.56	340,896
04 Oct 16	32.43500 +0.12	32.66	32.31	32.42	511,614
03 Oct 16	32.32000 -0.11	32.52	32.28	32.44	366,400
30 Sep 16	32.43000 -0.01	32.76	32.40	32.54	530,328
29 Sep 16	32.44000 -0.06	32.59	32.25	32.42	662,472
28 Sep 16	32.50000 -0.17	32.99	32.39	32.70	1,221,796
27 Sep 16	32.67500 +0.04	33.00	32.43	32.74	619,964
26 Sep 16	32.63000 -0.23	32.94	32.38	32.78	301,474
23 Sep 16	32.86000 -0.41	33.14	32.76	33.14	441,394
22 Sep 16	33.27000 +0.18	33.42	33.12	33.38	245,148
21 Sep 16	33.09000 +0.38	33.18	32.78	32.85	431,480
20 Sep 16	32.70500 +0.21	33.03	32.51	32.76	301,282
19 Sep 16	32.50000 +0.12	32.79	32.48	32.51	337,354
16 Sep 16	32.38500 -0.28	32.54	32.27	32.54	479,880
15 Sep 16	32.67000 +0.02	32.86	32.56	32.82	735,098
14 Sep 16	32.65000 +0.35	32.90	32.31	32.44	1,346,250
13 Sep 16	32.30500 -0.27	33.33	32.04	32.88	1,480,910
12 Sep 16	32.57500 +2.69	32.70	31.18	31.25	3,417,234
09 Sep 16	29.88500 -1.83	31.43	29.85	31.43	1,209,178
08 Sep 16	31.71500 -0.11	31.99	31.63	31.85	335,370
07 Sep 16	31.83000 +0.00	32.03	31.63	31.87	201,668
06 Sep 16	31.83500 -0.07	32.26	31.80	32.02	235,856
02 Sep 16	31.90500 +0.34	32.08	31.64	31.67	218,144
01 Sep 16	31.56500 +0.16	31.65	31.25	31.45	664,720
31 Aug 16	31.41000 +0.21	31.50	31.10	31.25	311,024
30 Aug 16	31.20000 -0.09	31.42	31.12	31.41	184,540
29 Aug 16	31.29000 -0.11	31.41	31.18	31.40	117,452
26 Aug 16	31.40000 +0.18	31.72	31.17	31.17	366,282
25 Aug 16	31.22000 +0.21	31.28	31.00	31.08	234,108
24 Aug 16	31.01000 -0.42	31.36	30.90	31.36	193,172
23 Aug 16	31.43500 +0.25	31.60	31.33	31.42	302,734
22 Aug 16	31.18500 -0.18	31.33	30.98	31.33	192,178
19 Aug 16	31.36000 +0.01	31.41	31.14	31.21	275,956
18 Aug 16	31.35000 +0.21	31.37	31.04	31.15	186,974
17 Aug 16	31.14000 -0.22	31.51	30.95	31.36	195,956
16 Aug 16	31.35500 -0.05	31.52	31.13	31.42	256,658
15 Aug 16	31.40000 -0.19	31.70	31.35	31.65	230,692
12 Aug 16	31.59000 -0.09	31.77	31.40	31.69	252,376
11 Aug 16	31.68000 +0.41	31.70	31.31	31.34	310,876
10 Aug 16	31.27000 -0.35	31.83	31.12	31.75	483,516
09 Aug 16	31.62500 +0.34	31.67	31.25	31.43	528,442
08 Aug 16	31.28500 +0.24	31.31	30.86	31.09	467,722
05 Aug 16	31.04500 +0.13	31.24	30.63	30.92	372,790
04 Aug 16	30.92000 +0.18	30.95	30.68	30.71	353,188
03 Aug 16	30.73500 +0.50	30.76	30.11	30.15	320,340
02 Aug 16	30.24000 -0.47	31.26	30.20	30.70	334,026
01 Aug 16	30.71000 +0.24	30.83	30.28	30.39	391,604
29 Jul 16	30.46500 +0.72	30.62	29.73	29.80	737,562
28 Jul 16	29.74500 -1.65	30.39	29.25	29.51	1,738,312
27 Jul 16	31.40000 +0.21	31.63	31.35	31.36	751,704
26 Jul 16	31.19000 +0.02	31.39	31.00	31.06	505,666
25 Jul 16	31.16500 +0.51	31.23	30.53	30.70	575,324
22 Jul 16	30.65500 -0.09	30.88	30.57	30.88	390,274
21 Jul 16	30.75000 -0.44	31.30	30.71	31.19	295,422
20 Jul 16	31.19500 +0.44	31.35	30.64	31.21	927,220
19 Jul 16	30.75500 +0.74	30.90	30.08	30.08	1,094,778
18 Jul 16	30.01500 -0.02	30.23	29.82	30.17	356,658
15 Jul 16	30.03500 -0.20	30.30	30.00	30.30	242,676
14 Jul 16	30.23500 +0.24	30.40	30.03	30.27	498,944
13 Jul 16	30.00000 +0.19	30.06	29.81	29.92	368,588
12 Jul 16	29.80500 +0.43	29.93	29.42	29.42	463,284
11 Jul 16	29.37000 -0.09	29.72	29.28	29.45	545,548
08 Jul 16	29.46500 +0.32	29.65	29.13	29.36	301,010
07 Jul 16	29.14500 -0.15	29.52	29.00	29.29	460,918
06 Jul 16	29.29000 +0.15	29.30	28.85	29.03	701,970
05 Jul 16	29.14500 -0.33	29.74	29.02	29.52	637,724
01 Jul 16	29.48000 -0.10	29.83	29.41	29.61	186,516
30 Jun 16	29.58000 +0.28	29.60	29.25	29.25	466,166
29 Jun 16	29.30000 +0.32	29.53	29.07	29.27	653,460
28 Jun 16	28.98000 +0.31	29.32	28.76	28.98	372,098
27 Jun 16	28.67000 -0.64	29.16	28.30	28.92	632,522
24 Jun 16	29.30500 -1.53	30.24	29.29	29.55	714,498
23 Jun 16	30.83500 +0.25	30.99	30.57	30.90	362,698
22 Jun 16	30.58000 -0.05	30.88	30.50	30.57	596,588
21 Jun 16	30.63000 +0.48	30.77	30.08	30.46	792,196
20 Jun 16	30.15000 +0.90	30.25	29.56	29.56	1,164,240
17 Jun 16	29.24500 -0.05	29.41	29.12	29.30	950,222
16 Jun 16	29.29000 -0.17	29.39	28.94	29.27	577,380
15 Jun 16	29.46500 -0.15	29.72	29.39	29.58	385,672
14 Jun 16	29.61500 -0.25	29.97	29.60	29.71	317,614
13 Jun 16	29.86000 -0.11	30.09	29.66	29.89	329,942
10 Jun 16	29.97500 -0.50	30.47	29.87	30.18	282,666
09 Jun 16	30.47500 -0.01	30.63	30.12	30.23	579,748
08 Jun 16	30.48500 +0.30	30.51	30.15	30.25	565,152
07 Jun 16	30.18500 -0.02	30.36	30.02	30.20	532,376
06 Jun 16	30.21000 +0.14	30.40	29.98	30.07	327,562
03 Jun 16	30.07000 +0.26	30.18	29.73	30.08	799,798
02 Jun 16	29.80500 +0.12	29.93	29.51	29.70	501,958
01 Jun 16	29.68500 +0.34	29.84	29.22	29.27	517,942
31 May 16	29.34000 +0.22	29.42	29.10	29.13	424,552
27 May 16	29.12500 -0.02	29.31	28.97	29.07	417,056
26 May 16	29.14500 +0.20	29.23	28.84	28.92	514,042
25 May 16	28.94000 +0.77	29.00	28.25	28.44	1,034,370
24 May 16	28.16500 +0.21	28.49	27.99	28.04	669,250
23 May 16	27.95500 -0.25	28.19	27.64	28.11	255,672
20 May 16	28.20000 +0.39	28.31	27.89	27.89	568,880
19 May 16	27.81500 -0.02	27.89	27.42	27.66	582,936
18 May 16	27.84000 +0.05	28.00	27.57	27.69	1,000,502
17 May 16	27.79000 -0.30	28.12	27.65	28.07	589,642
16 May 16	28.09000 +0.25	28.29	27.85	27.92	458,942
13 May 16	27.84000 -0.09	28.11	27.67	27.83	600,362
12 May 16	27.93500 +0.22	28.08	27.45	27.81	1,199,882
11 May 16	27.71500 +0.05	27.82	27.48	27.63	636,190
10 May 16	27.66500 +0.52	27.75	27.14	27.21	806,940
09 May 16	27.15000 -0.10	27.30	27.00	27.25	315,220
06 May 16	27.25500 -0.01	27.58	27.07	27.08	471,572
05 May 16	27.26000 +0.25	27.34	26.98	27.06	723,682
04 May 16	27.01500 +0.02	27.22	26.80	26.83	695,794
03 May 16	26.99000 -0.87	27.77	26.80	27.77	1,117,526
02 May 16	27.86000 -0.10	28.18	27.59	27.99	569,734
29 Apr 16	27.96000 -0.04	28.14	27.81	27.95	601,884
28 Apr 16	27.99500 +0.92	28.69	25.92	26.44	2,637,040
27 Apr 16	27.07500 -0.13	27.42	26.75	27.22	883,758
26 Apr 16	27.21000 -0.13	27.54	27.13	27.33	509,586
25 Apr 16	27.34000 -0.44	27.90	27.15	27.67	698,054
22 Apr 16	27.78500 +0.10	27.83	27.38	27.61	322,070
21 Apr 16	27.68000 -0.10	28.08	27.58	27.90	431,998
20 Apr 16	27.78000 +0.07	27.89	27.31	27.73	361,794
19 Apr 16	27.71000 +0.41	27.75	27.30	27.50	518,638
18 Apr 16	27.30000 +0.29	27.36	26.90	26.90	313,818
15 Apr 16	27.01000 -0.13	27.17	26.77	27.06	369,570
14 Apr 16	27.13500 +0.18	27.29	26.74	26.85	338,594
13 Apr 16	26.95500 +0.33	26.99	26.65	26.71	385,200
12 Apr 16	26.63000 -0.14	26.88	26.51	26.88	507,558
11 Apr 16	26.77000 +0.40	26.88	26.40	26.58	321,716
08 Apr 16	26.37500 +0.13	26.63	26.26	26.53	279,548
07 Apr 16	26.25000 -0.80	26.85	26.13	26.83	844,462
06 Apr 16	27.04500 +0.54	27.13	26.35	26.52	622,178
05 Apr 16	26.50500 +0.24	26.55	25.84	26.05	474,970
04 Apr 16	26.26500 +0.40	26.41	25.90	26.03	324,288
01 Apr 16	25.86500 -0.03	26.00	25.48	25.63	303,332
31 Mar 16	25.90000 -0.22	26.19	25.78	26.06	327,466
30 Mar 16	26.12000 +0.54	26.28	25.69	25.69	614,034
29 Mar 16	25.58500 +0.66	25.75	24.77	24.77	401,696
28 Mar 16	24.92500 +0.06	25.00	24.74	24.88	207,154
24 Mar 16	24.86500 +0.07	24.90	24.48	24.57	174,690
23 Mar 16	24.80000 -0.12	25.06	24.69	24.89	197,088
22 Mar 16	24.91500 +0.18	24.98	24.53	24.55	371,168
21 Mar 16	24.74000 +0.08	24.91	24.61	24.66	273,768
18 Mar 16	24.66000 -0.45	25.25	24.62	25.25	639,856
17 Mar 16	25.11000 +0.17	25.34	24.98	24.98	403,592
16 Mar 16	24.94500 +0.89	25.13	23.96	23.96	657,878
15 Mar 16	24.05500 -0.44	24.49	24.00	24.34	456,796
14 Mar 16	24.49500 -0.27	24.77	24.34	24.61	279,870
11 Mar 16	24.76500 +0.44	24.94	24.55	24.55	255,610
10 Mar 16	24.32500 -0.17	24.55	23.91	24.52	365,380
09 Mar 16	24.49500 -0.05	24.89	24.45	24.59	229,776
08 Mar 16	24.54500 -0.14	24.67	24.36	24.37	244,776
07 Mar 16	24.68000 +0.00	24.97	24.54	24.54	244,150
04 Mar 16	24.68500 -0.34	25.09	24.50	25.03	322,526
03 Mar 16	25.02000 -0.25	25.38	25.00	25.33	414,422
02 Mar 16	25.27500 +0.03	25.27	24.76	25.17	472,540
01 Mar 16	25.24500 +0.38	25.31	24.87	24.99	360,492
29 Feb 16	24.87000 +0.15	25.22	24.67	24.67	345,070
26 Feb 16	24.72500 +0.04	24.94	24.64	24.75	319,090
25 Feb 16	24.68500 +0.24	24.69	24.32	24.52	444,540
24 Feb 16	24.44500 -0.02	24.53	23.94	24.21	667,782
23 Feb 16	24.46500 -0.61	25.07	24.39	25.07	511,770
22 Feb 16	25.07500 +0.37	25.19	24.94	25.00	346,886
19 Feb 16	24.70500 +0.04	24.94	24.43	24.59	594,382
18 Feb 16	24.66500 -0.60	25.37	24.57	25.32	829,246
17 Feb 16	25.27000 +1.09	25.42	24.31	24.31	1,100,956
16 Feb 16	24.18000 +0.25	24.47	24.00	24.14	430,822
12 Feb 16	23.93000 +0.56	24.16	23.46	23.60	574,534
11 Feb 16	23.37500 -0.13	23.69	22.96	23.00	985,372
10 Feb 16	23.50500 +2.08	24.25	21.87	22.66	3,109,518
09 Feb 16	21.42500 -0.51	21.66	20.97	21.66	1,510,034
08 Feb 16	21.93500 -0.68	22.35	21.42	22.31	1,101,574
05 Feb 16	22.61500 -0.98	23.55	22.51	23.55	1,184,340
04 Feb 16	23.59500 -0.19	23.93	23.39	23.81	595,450
03 Feb 16	23.78000 -0.06	24.15	23.50	24.05	636,760
02 Feb 16	23.84500 -0.64	24.33	23.73	24.33	398,880
01 Feb 16	24.48500 +0.06	24.57	24.14	24.20	441,480
29 Jan 16	24.43000 +0.17	24.50	24.01	24.30	466,136
28 Jan 16	24.26500 -0.07	24.67	24.18	24.51	588,922
27 Jan 16	24.33500 +0.41	24.44	23.64	23.65	664,436
26 Jan 16	23.92500 +0.56	24.04	23.41	23.48	748,984
25 Jan 16	23.36000 +0.10	23.81	23.06	23.06	1,458,658
22 Jan 16	23.26000 +0.43	23.46	22.99	23.14	614,196
21 Jan 16	22.83500 +0.42	23.10	22.33	22.51	410,996
20 Jan 16	22.41000 -0.42	22.58	21.92	22.44	829,106
19 Jan 16	22.83000 -0.03	23.31	22.47	22.76	739,944
15 Jan 16	22.86000 -0.13	22.88	22.33	22.50	530,040
14 Jan 16	22.98500 +0.48	23.13	22.17	22.58	609,202
13 Jan 16	22.50500 -0.31	23.29	22.35	22.82	565,208
12 Jan 16	22.81500 +0.24	23.13	22.64	22.76	447,008
11 Jan 16	22.57250 -0.12	22.94	22.41	22.76	472,702
08 Jan 16	22.69500 +0.03	22.97	22.47	22.76	521,504
07 Jan 16	22.66000 -0.72	23.13	22.57	22.97	430,894
06 Jan 16	23.37500 -0.21	23.43	23.15	23.27	242,910
05 Jan 16	23.58500 -0.24	23.87	23.54	23.87	278,524
04 Jan 16	23.82500 -0.14	24.02	23.40	23.64	551,098
31 Dec 15	23.96500 -0.38	24.35	23.94	24.26	470,156
30 Dec 15	24.34000 -0.35	24.83	24.30	24.63	164,472
29 Dec 15	24.69500 +0.50	24.72	24.28	24.28	311,954
28 Dec 15	24.19500 -0.30	24.38	23.92	24.37	180,758
24 Dec 15	24.49000 -0.01	24.64	24.29	24.38	125,050
23 Dec 15	24.50500 +0.17	24.67	24.39	24.49	268,846
22 Dec 15	24.33500 +0.43	24.40	23.83	23.92	409,168
21 Dec 15	23.90000 +0.07	24.23	23.65	24.01	304,220
18 Dec 15	23.83500 -0.01	24.02	23.69	23.75	805,692
17 Dec 15	23.84500 -0.08	24.09	23.80	23.91	349,112
16 Dec 15	23.92000 +0.18	24.05	23.78	23.83	442,664
15 Dec 15	23.74000 +0.44	23.84	23.22	23.39	368,340
14 Dec 15	23.29500 -0.33	23.74	23.15	23.58	486,736
11 Dec 15	23.62500 -0.25	23.85	23.45	23.71	655,600
10 Dec 15	23.87000 +0.19	24.01	23.54	23.69	387,464
09 Dec 15	23.68000 -0.24	23.91	23.50	23.84	604,050
08 Dec 15	23.91500 -0.15	24.05	23.50	23.82	232,676
07 Dec 15	24.06500 -0.42	24.41	23.89	24.30	274,826
04 Dec 15	24.49000 +0.24	24.59	24.20	24.25	338,450
03 Dec 15	24.24500 -0.24	24.63	24.15	24.57	428,270
02 Dec 15	24.48500 -0.13	24.68	24.40	24.55	498,596
01 Dec 15	24.61000 +0.39	24.75	24.20	24.20	683,508
30 Nov 15	24.22500 +0.10	24.33	24.00	24.24	593,534
27 Nov 15	24.12500 +0.07	24.29	23.86	24.00	213,590
25 Nov 15	24.06000 +0.25	24.12	23.65	23.82	361,490
24 Nov 15	23.80500 -0.02	23.89	23.55	23.69	298,686
23 Nov 15	23.83000 -0.05	23.98	23.53	23.94	452,048
20 Nov 15	23.87500 +0.00	24.10	23.74	23.86	404,958
19 Nov 15	23.87500 +0.27	24.00	23.62	23.62	451,446
18 Nov 15	23.60500 +0.61	23.64	23.03	23.06	526,140
17 Nov 15	22.99500 +0.09	23.15	22.88	22.96	443,488
16 Nov 15	22.91000 +0.44	22.98	22.38	22.39	418,404
13 Nov 15	22.46500 -0.10	22.67	22.23	22.49	528,314
12 Nov 15	22.57000 +0.15	22.65	22.19	22.34	432,086
11 Nov 15	22.41500 -0.19	22.72	22.40	22.67	440,818
10 Nov 15	22.60500 +0.00	22.72	22.39	22.56	363,006
09 Nov 15	22.60000 -0.65	23.27	22.51	23.24	707,106
06 Nov 15	23.25000 -0.39	23.61	23.09	23.54	547,540
05 Nov 15	23.63500 +0.02	23.83	23.52	23.63	436,334
04 Nov 15	23.61000 -0.14	23.89	23.48	23.65	590,754
03 Nov 15	23.75000 +0.33	23.84	23.33	23.42	513,644
02 Nov 15	23.42500 +0.22	23.56	23.01	23.25	717,022
30 Oct 15	23.20000 +0.53	23.28	21.92	21.92	683,468
29 Oct 15	22.67500 -0.06	22.72	21.50	22.53	1,731,076
28 Oct 15	22.73500 +0.18	23.21	22.50	22.58	1,301,528
27 Oct 15	22.55500 -0.63	23.17	22.49	23.15	734,288
26 Oct 15	23.18500 -0.40	23.75	23.09	23.50	545,070
23 Oct 15	23.58000 +0.02	23.81	23.42	23.63	633,234
22 Oct 15	23.55500 +0.37	23.72	23.30	23.34	613,704
21 Oct 15	23.18500 -0.40	23.60	23.16	23.58	677,618
20 Oct 15	23.58500 -0.18	24.06	23.39	23.75	393,116
19 Oct 15	23.76500 +0.06	23.89	23.53	23.58	422,806
16 Oct 15	23.70500 +0.08	23.88	23.33	23.66	604,420
15 Oct 15	23.62500 +0.16	23.69	23.38	23.49	791,808
14 Oct 15	23.47000 -0.03	23.67	23.34	23.44	327,314
13 Oct 15	23.50000 -0.01	23.72	23.32	23.33	1,238,066
12 Oct 15	23.51500 +0.05	23.63	23.32	23.49	210,558
09 Oct 15	23.47000 +0.28	23.57	23.14	23.19	573,938
08 Oct 15	23.19000 +0.14	23.22	22.97	23.01	308,910
07 Oct 15	23.05000 +0.19	23.19	22.86	22.87	383,432
06 Oct 15	22.85500 -0.07	22.99	22.59	22.90	298,938
05 Oct 15	22.92500 +0.42	23.01	22.57	22.57	318,776
02 Oct 15	22.50500 -0.20	22.59	22.35	22.48	433,250
01 Oct 15	22.70000 +0.33	22.78	22.32	22.45	459,938
30 Sep 15	22.37500 +0.31	22.56	22.07	22.18	518,984
29 Sep 15	22.06500 +0.05	22.10	21.95	22.00	328,172
28 Sep 15	22.02000 -0.33	22.38	22.00	22.26	526,634
25 Sep 15	22.35500 -0.05	22.58	22.22	22.58	519,052
24 Sep 15	22.40500 -0.15	22.55	22.13	22.42	747,594
23 Sep 15	22.56000 -0.07	22.63	22.17	22.25	655,412
22 Sep 15	22.62500 -0.59	23.09	22.52	23.08	930,666
21 Sep 15	23.22000 +0.11	23.47	22.95	23.14	572,062
18 Sep 15	23.11000 -0.22	23.39	23.05	23.05	555,020
17 Sep 15	23.33000 -0.08	23.58	23.08	23.31	628,890
16 Sep 15	23.41000 +0.25	23.51	23.15	23.35	492,274
15 Sep 15	23.16000 +0.61	23.30	22.53	22.53	675,454
14 Sep 15	22.54500 -0.03	22.60	22.43	22.57	489,982
11 Sep 15	22.57500 +0.05	22.61	22.42	22.44	511,856
10 Sep 15	22.52500 +0.06	22.75	22.35	22.35	786,882
09 Sep 15	22.47000 -0.40	23.08	22.44	22.95	675,056
08 Sep 15	22.86500 +0.23	23.15	22.57	22.57	1,097,966
04 Sep 15	22.63500 -0.13	22.83	22.44	22.44	645,010
03 Sep 15	22.76500 +0.14	23.01	22.54	22.60	577,792
02 Sep 15	22.62000 +0.01	22.84	22.47	22.84	694,320
01 Sep 15	22.61500 -0.05	22.67	22.20	22.20	823,154
31 Aug 15	22.66000 +0.12	22.77	22.15	22.15	566,434
28 Aug 15	22.54000 -0.08	22.70	22.18	22.18	984,044
27 Aug 15	22.62500 +0.38	22.66	22.03	22.15	897,200
26 Aug 15	22.25000 +0.70	22.39	21.68	21.73	1,070,012
25 Aug 15	21.54500 +0.32	22.19	21.55	21.68	1,301,432
24 Aug 15	21.22500 -0.71	22.06	20.29	20.72	1,353,494
21 Aug 15	21.93500 -0.40	22.43	21.86	22.13	914,768
20 Aug 15	22.33500 -0.46	22.92	22.29	22.86	372,374
19 Aug 15	22.79000 -0.19	22.93	22.57	22.89	402,546
18 Aug 15	22.98000 +0.05	23.08	22.83	22.92	338,848
17 Aug 15	22.93000 +0.00	23.11	22.80	22.80	311,574
14 Aug 15	22.93500 -0.02	23.07	22.82	22.83	320,338
13 Aug 15	22.95500 +0.09	23.16	22.71	22.76	572,980
12 Aug 15	22.86000 -0.02	22.95	22.61	22.87	522,420
11 Aug 15	22.88000 -0.29	23.06	22.62	23.06	683,198
10 Aug 15	23.17000 +0.19	23.37	22.89	22.95	449,320
07 Aug 15	22.97500 +0.12	23.06	22.79	22.83	515,130
06 Aug 15	22.85500 -0.05	23.00	22.59	22.86	704,380
05 Aug 15	22.90500 -0.10	23.34	22.75	23.28	957,452
04 Aug 15	23.01000 +0.18	23.03	22.51	22.84	797,050
03 Aug 15	22.83000 +0.08	22.85	22.51	22.69	655,546
31 Jul 15	22.75500 -0.11	23.07	22.31	23.07	1,706,554
30 Jul 15	22.86500 +4.05	23.11	21.50	21.95	5,423,566
29 Jul 15	18.81500 +0.23	18.83	18.49	18.62	578,900
28 Jul 15	18.58500 +0.13	18.68	18.33	18.48	650,874
27 Jul 15	18.45000 -0.25	18.78	18.42	18.74	630,576
24 Jul 15	18.70000 -0.31	19.01	18.64	19.01	714,880
23 Jul 15	19.01000 -0.03	19.24	18.97	19.14	750,326
22 Jul 15	19.04000 +0.03	19.10	18.93	18.97	432,372
21 Jul 15	19.01000 -0.19	19.35	19.00	19.14	666,692
20 Jul 15	19.20000 -0.09	19.32	19.15	19.25	389,680
17 Jul 15	19.29500 -0.17	19.50	19.27	19.40	511,286
16 Jul 15	19.47000 +0.14	19.53	19.31	19.41	911,312
15 Jul 15	19.32500 -0.26	19.58	19.26	19.51	952,120
14 Jul 15	19.58750 +0.00	19.64	19.51	19.61	735,050
13 Jul 15	19.59000 +0.02	19.80	19.50	19.59	474,370
10 Jul 15	19.57000 -0.01	19.69	19.37	19.68	835,420
09 Jul 15	19.57500 +0.01	19.80	19.45	19.72	898,094
08 Jul 15	19.57000 -0.30	19.90	19.55	19.86	1,123,702
07 Jul 15	19.87000 +0.09	19.98	19.18	19.72	1,660,762
06 Jul 15	19.78500 -0.52	20.11	19.66	19.66	1,162,540
02 Jul 15	20.30500 +0.01	20.50	19.98	20.26	799,624
01 Jul 15	20.30000 +0.03	20.39	20.19	20.33	419,236
30 Jun 15	20.26500 +0.20	20.32	19.93	20.10	852,538
29 Jun 15	20.06000 -0.34	20.36	19.97	20.24	813,732
26 Jun 15	20.39500 -0.17	20.60	20.31	20.60	762,224
25 Jun 15	20.57000 -0.19	20.92	20.50	20.81	935,082
24 Jun 15	20.76000 -0.15	20.96	20.60	20.92	1,035,410
23 Jun 15	20.90500 -0.03	21.01	20.88	21.01	425,978
22 Jun 15	20.93500 -0.08	21.13	20.91	21.06	672,122
19 Jun 15	21.01500 -0.30	21.40	20.92	21.40	1,541,828
18 Jun 15	21.31500 +0.02	21.42	21.17	21.25	1,097,056
17 Jun 15	21.30000 -0.07	21.44	21.20	21.44	1,048,984
16 Jun 15	21.37000 +0.00	21.40	21.22	21.30	677,038
15 Jun 15	21.37000 +0.03	21.43	21.01	21.20	1,318,818
12 Jun 15	21.34000 +0.00	21.36	21.13	21.31	579,676
11 Jun 15	21.34500 +0.02	21.38	21.18	21.38	1,081,858
10 Jun 15	21.32000 +0.10	21.41	21.14	21.34	591,638
09 Jun 15	21.22000 -0.03	21.31	21.19	21.26	828,874
08 Jun 15	21.25000 +0.06	21.28	21.10	21.19	1,037,690
05 Jun 15	21.19500 +0.14	21.30	20.83	20.99	720,824
04 Jun 15	21.06000 -0.15	21.25	20.98	21.17	938,718
03 Jun 15	21.21000 +0.04	21.38	21.04	21.20	754,704
02 Jun 15	21.16500 +0.07	21.35	21.08	21.08	662,816
01 Jun 15	21.10000 -0.12	21.28	20.98	21.27	986,786
29 May 15	21.22000 -0.05	21.29	21.11	21.26	1,793,290
28 May 15	21.26500 +0.05	21.41	21.12	21.16	983,456
27 May 15	21.21500 -0.16	21.42	21.10	21.33	1,135,710
26 May 15	21.37500 -0.15	21.49	21.13	21.49	1,030,800
22 May 15	21.52000 +0.30	21.59	21.10	21.25	1,857,436
21 May 15	21.22500 -3.27	22.81	20.85	22.81	4,469,214
20 May 15	24.50000 +0.41	24.60	24.08	24.17	873,202
19 May 15	24.09500 -0.10	24.50	24.01	24.20	760,390
18 May 15	24.19500 -0.21	24.45	23.98	24.45	592,892
15 May 15	24.40500 +0.33	24.42	23.81	23.97	854,802
14 May 15	24.07500 +0.05	24.19	23.92	24.10	607,004
13 May 15	24.03000 -0.10	24.33	23.95	24.24	746,860
12 May 15	24.13000 -0.16	24.53	24.12	24.30	882,734
11 May 15	24.29000 -0.33	24.74	24.25	24.63	914,862
08 May 15	24.62000 -0.02	24.93	24.56	24.83	843,940
07 May 15	24.64000 -0.25	24.88	24.53	24.88	885,906
06 May 15	24.88500 -0.13	25.11	24.75	25.09	992,892
05 May 15	25.01000 -0.30	25.38	24.90	25.35	1,032,796
04 May 15	25.30500 +0.10	25.38	25.08	25.25	1,056,360
01 May 15	25.21000 -0.08	25.34	25.00	25.34	902,234
30 Apr 15	25.29000 -0.67	25.82	25.16	25.73	1,756,410
29 Apr 15	25.96500 -1.73	26.44	25.00	25.08	4,067,930
28 Apr 15	27.69500 -0.31	28.00	27.59	28.00	1,108,682
27 Apr 15	28.00000 +0.08	28.14	27.83	27.95	875,540
24 Apr 15	27.91500 -0.79	28.79	27.91	28.69	795,120
23 Apr 15	28.70500 +0.08	28.79	28.38	28.57	364,164
22 Apr 15	28.62000 -0.13	28.91	28.51	28.81	466,992
21 Apr 15	28.75500 +0.34	28.86	28.43	28.52	199,522
20 Apr 15	28.41000 -0.20	28.84	28.36	28.71	351,738
17 Apr 15	28.61000 -0.56	28.95	28.54	28.91	493,840
16 Apr 15	29.17000 +0.11	29.22	28.86	29.13	476,688
15 Apr 15	29.05500 +0.79	29.12	28.17	28.23	847,750
14 Apr 15	28.26500 +0.03	28.47	28.13	28.32	370,248
13 Apr 15	28.23000 +0.23	28.41	27.93	27.93	486,878
10 Apr 15	28.00000 +0.24	28.08	27.77	27.77	259,064
09 Apr 15	27.76000 +0.08	27.91	27.45	27.75	366,822
08 Apr 15	27.68000 +0.00	27.92	27.29	27.68	540,226
07 Apr 15	27.68000 +0.82	28.14	26.97	27.00	657,280
06 Apr 15	26.86500 +0.08	27.05	26.71	26.74	444,836
02 Apr 15	26.78000 -0.19	27.25	26.75	27.11	429,250
01 Apr 15	26.97000 +0.52	27.01	26.33	26.46	623,512
31 Mar 15	26.44500 -0.05	26.57	26.19	26.47	1,053,980
30 Mar 15	26.49000 -0.06	26.76	26.34	26.73	646,912
27 Mar 15	26.55000 -0.35	27.00	26.52	27.00	670,764
26 Mar 15	26.90000 -0.20	27.06	26.79	27.00	627,450
25 Mar 15	27.10000 -0.86	28.08	27.03	28.08	595,290
24 Mar 15	27.96500 -0.27	28.36	27.84	28.32	852,668
23 Mar 15	28.23500 -0.06	28.50	28.08	28.25	479,360
20 Mar 15	28.29000 +0.37	28.45	27.99	28.15	501,974
19 Mar 15	27.92500 -0.26	28.26	27.90	28.17	502,030
18 Mar 15	28.18500 +0.36	28.35	27.67	27.86	558,326
17 Mar 15	27.82500 +0.26	27.88	27.30	27.45	330,116
16 Mar 15	27.57000 +0.24	27.66	27.31	27.54	222,676
13 Mar 15	27.33000 -0.34	27.63	27.08	27.58	435,604
12 Mar 15	27.67000 +0.83	27.78	26.92	26.92	780,186
11 Mar 15	26.84000 -0.41	27.32	26.75	27.17	824,634
10 Mar 15	27.25000 -1.50	28.61	27.16	28.61	770,990
09 Mar 15	28.74500 +0.37	28.82	28.33	28.44	472,386
06 Mar 15	28.37500 -0.42	28.70	28.13	28.70	685,504
05 Mar 15	28.79000 -0.16	29.10	28.76	29.05	294,166
04 Mar 15	28.95000 -0.10	29.09	28.37	28.89	566,942
03 Mar 15	29.05500 -0.20	29.48	28.86	29.26	483,588
02 Mar 15	29.26000 +0.15	29.42	28.95	29.20	403,706
27 Feb 15	29.11000 -0.48	29.64	29.02	29.63	354,346
26 Feb 15	29.59000 +0.23	29.77	29.09	29.51	467,478
25 Feb 15	29.36500 +0.25	29.63	29.09	29.25	492,640
24 Feb 15	29.11500 -0.60	29.61	28.61	29.55	1,174,242
23 Feb 15	29.71500 -0.16	29.86	29.39	29.61	471,316
20 Feb 15	29.87500 +0.05	29.88	29.60	29.63	461,516
19 Feb 15	29.83000 +0.02	29.93	29.53	29.86	367,740
18 Feb 15	29.80500 -0.50	30.25	29.70	30.25	723,190
17 Feb 15	30.30500 -0.29	30.87	30.15	30.75	709,228
13 Feb 15	30.59500 +0.49	30.75	29.99	29.99	507,374
12 Feb 15	30.10000 +0.27	30.63	29.95	30.00	522,882
11 Feb 15	29.82500 +0.33	29.85	29.38	29.58	434,014
10 Feb 15	29.50000 +0.24	29.80	29.23	29.49	625,418
09 Feb 15	29.26500 +0.33	29.55	28.90	28.90	532,414
06 Feb 15	28.93500 -0.54	29.83	28.78	29.57	567,960
05 Feb 15	29.47500 +1.20	29.50	28.40	28.43	812,560
04 Feb 15	28.27000 -0.18	28.50	27.98	28.26	640,328
03 Feb 15	28.45000 +0.53	28.84	27.50	27.90	846,342
02 Feb 15	27.92000 -0.41	28.74	27.60	28.35	1,399,772
30 Jan 15	28.33500 +0.41	28.47	27.50	27.75	928,834
29 Jan 15	27.92500 +0.84	28.35	26.90	26.95	1,591,262
28 Jan 15	27.08500 -2.71	28.45	26.64	28.30	4,261,658
27 Jan 15	29.79500 +0.41	29.98	28.92	29.21	1,098,508
26 Jan 15	29.39000 +0.09	29.58	29.04	29.35	797,832
23 Jan 15	29.30000 +0.10	29.78	29.24	29.44	644,776
22 Jan 15	29.19500 +0.06	29.29	28.93	29.21	539,340
21 Jan 15	29.13500 -0.17	29.59	28.78	29.39	597,070
20 Jan 15	29.31000 +0.13	29.75	29.00	29.61	685,786
16 Jan 15	29.18000 +0.55	29.20	28.56	28.68	732,028
15 Jan 15	28.63500 +0.31	29.07	28.35	28.50	661,536
14 Jan 15	28.33000 -0.31	28.43	27.97	28.43	301,196
13 Jan 15	28.63500 +0.61	28.92	28.13	28.34	487,478
12 Jan 15	28.02000 -0.44	28.50	27.80	28.50	393,010
09 Jan 15	28.46500 -0.03	28.59	28.27	28.50	234,972
08 Jan 15	28.50000 +0.40	29.09	28.17	28.47	497,392
07 Jan 15	28.10000 +0.43	28.13	27.19	27.73	625,298
06 Jan 15	27.67000 -0.91	28.56	27.59	28.56	541,822
05 Jan 15	28.58000 -0.48	28.98	28.42	28.85	411,664
02 Jan 15	29.06000 -0.07	29.44	28.81	29.44	239,200
31 Dec 14	29.13000 -0.33	29.80	29.09	29.61	239,252
30 Dec 14	29.46000 +0.23	29.53	29.10	29.10	373,204
29 Dec 14	29.23000 -0.24	29.58	29.10	29.48	277,136
26 Dec 14	29.47000 +0.06	29.81	29.36	29.43	138,826
24 Dec 14	29.40500 -0.18	29.83	29.39	29.61	146,602
23 Dec 14	29.58500 +0.56	29.66	29.00	29.13	344,488
22 Dec 14	29.02000 +0.06	29.49	28.93	29.10	340,090
19 Dec 14	28.96000 +0.43	29.53	28.53	28.53	649,548
18 Dec 14	28.53000 +0.22	28.97	28.36	28.72	505,536
17 Dec 14	28.31000 +0.29	28.35	27.97	28.18	442,536
16 Dec 14	28.02000 -0.29	28.34	27.95	28.34	281,700
15 Dec 14	28.31000 +0.23	28.67	28.17	28.25	418,268
12 Dec 14	28.07500 -0.45	28.44	27.98	28.42	372,918
11 Dec 14	28.52500 +0.22	28.99	28.35	28.52	367,744
10 Dec 14	28.31000 -1.27	29.56	28.15	29.56	628,368
09 Dec 14	29.58500 +0.13	29.58	29.01	29.25	536,092
08 Dec 14	29.45000 -0.30	29.95	29.10	29.80	530,450
05 Dec 14	29.74500 +0.61	30.09	29.03	29.15	647,718
04 Dec 14	29.14000 -0.48	29.71	28.99	29.71	368,848
03 Dec 14	29.61500 +0.74	29.72	28.82	28.88	430,116
02 Dec 14	28.87500 -0.67	29.51	28.80	29.45	426,606
01 Dec 14	29.54500 -0.01	29.81	29.38	29.75	577,676
28 Nov 14	29.56000 +0.19	29.80	28.73	28.73	406,692
26 Nov 14	29.36500 +0.43	29.42	28.90	29.00	329,464
25 Nov 14	28.93000 +0.34	28.98	28.65	28.74	468,272
24 Nov 14	28.59000 -0.17	28.86	28.42	28.86	503,118
21 Nov 14	28.76500 -0.14	29.23	28.66	29.18	519,482
20 Nov 14	28.90000 -0.22	29.21	28.81	28.91	305,580
19 Nov 14	29.11500 -0.81	29.87	29.04	29.87	459,048
18 Nov 14	29.92500 +0.15	30.22	29.69	30.00	621,274
17 Nov 14	29.77000 +0.23	29.88	29.43	29.52	593,540
14 Nov 14	29.54500 +0.40	29.75	29.09	29.09	350,610
13 Nov 14	29.15000 +0.05	29.82	29.01	29.19	450,944
12 Nov 14	29.10500 -0.31	29.41	28.88	29.28	308,788
11 Nov 14	29.41000 +0.04	29.50	29.14	29.50	451,654
10 Nov 14	29.37000 +0.38	29.40	29.01	29.11	457,592
07 Nov 14	28.99500 +0.18	29.43	28.83	28.90	1,054,884
06 Nov 14	28.82000 +0.22	28.84	28.38	28.58	353,248
05 Nov 14	28.60000 +0.41	28.90	28.27	28.40	714,896
04 Nov 14	28.19500 +0.35	28.22	27.49	27.78	527,682
03 Nov 14	27.84500 +0.28	28.25	27.58	27.64	760,454
31 Oct 14	27.56000 +0.42	27.62	27.31	27.39	553,758
30 Oct 14	27.14000 +0.16	27.41	26.90	27.03	234,674
29 Oct 14	26.98000 -0.16	27.51	26.74	27.18	367,362
28 Oct 14	27.13500 +0.55	27.20	26.63	26.74	382,916
27 Oct 14	26.58500 -0.03	26.75	26.26	26.56	489,772
24 Oct 14	26.61500 +1.03	26.65	25.62	25.69	640,626
23 Oct 14	25.58000 -1.53	26.90	25.50	26.68	2,316,194
22 Oct 14	27.11500 -0.58	27.81	27.08	27.69	1,250,030
21 Oct 14	27.69000 +0.27	27.99	27.22	27.48	1,020,524
20 Oct 14	27.41500 +0.37	27.52	26.61	27.08	1,186,674
17 Oct 14	27.05000 +0.63	27.27	26.63	26.69	884,326
16 Oct 14	26.42500 -0.18	26.55	25.89	26.35	673,874
15 Oct 14	26.60000 +0.02	26.75	25.97	26.25	669,034
14 Oct 14	26.58500 +0.07	26.83	26.21	26.60	674,030
13 Oct 14	26.51000 -0.57	27.17	26.36	27.00	438,942
10 Oct 14	27.07500 -1.08	28.18	26.88	28.13	768,292
09 Oct 14	28.15500 -0.21	28.58	28.12	28.19	507,632
08 Oct 14	28.36500 +0.53	28.47	27.50	27.75	696,680
07 Oct 14	27.83000 -0.17	28.09	27.75	27.93	469,982
06 Oct 14	28.00500 +0.35	28.16	27.76	27.94	344,690
03 Oct 14	27.65500 +0.20	27.94	27.43	27.66	281,370
02 Oct 14	27.45000 -0.02	27.64	26.71	27.48	444,370
01 Oct 14	27.47000 -0.24	27.93	27.44	27.75	466,092
30 Sep 14	27.71000 +0.14	27.76	27.29	27.54	591,772
29 Sep 14	27.57000 +0.05	27.90	27.28	27.50	618,830
26 Sep 14	27.52500 +0.12	27.68	27.03	27.38	438,074
25 Sep 14	27.40500 -0.46	27.91	27.33	27.75	505,610
24 Sep 14	27.86500 -0.04	27.94	27.72	27.85	770,064
23 Sep 14	27.90500 -0.28	28.18	27.84	28.14	437,800
22 Sep 14	28.18500 +0.02	28.28	27.85	27.94	356,200
19 Sep 14	28.16000 -0.69	29.14	28.06	29.00	537,600
18 Sep 14	28.85500 +0.11	29.17	28.75	28.79	346,000
17 Sep 14	28.74500 -0.37	29.35	28.73	29.02	438,600
16 Sep 14	29.11500 +0.32	29.17	28.57	28.64	249,600
15 Sep 14	28.80000 -0.07	29.14	28.68	28.78	385,600
12 Sep 14	28.87000 +0.28	28.96	28.33	28.50	274,000
11 Sep 14	28.59000 +0.03	28.63	28.18	28.50	182,400
10 Sep 14	28.55500 +0.07	28.79	28.39	28.50	328,600
09 Sep 14	28.48500 -0.05	28.75	28.20	28.75	382,000
08 Sep 14	28.53500 -0.11	28.83	28.42	28.83	258,400
05 Sep 14	28.64500 +0.00	28.91	28.21	28.82	383,400
04 Sep 14	28.65000 -0.23	29.30	28.58	29.30	344,600
03 Sep 14	28.88000 +0.66	29.00	28.25	28.52	587,600
02 Sep 14	28.22000 +0.10	28.38	28.03	28.25	358,000
29 Aug 14	28.11500 -0.14	28.63	28.05	28.18	407,200
28 Aug 14	28.25000 -0.09	28.39	27.97	28.39	245,600
27 Aug 14	28.34500 +0.28	28.66	27.84	27.84	598,800
26 Aug 14	28.06000 +0.06	28.25	27.73	28.18	334,200
25 Aug 14	27.99500 -0.34	28.60	27.92	28.60	371,400
22 Aug 14	28.33500 +0.48	28.50	27.92	27.95	511,600
21 Aug 14	27.85500 +0.15	27.90	27.54	27.71	268,400
20 Aug 14	27.71000 +0.01	27.85	27.44	27.76	300,400
19 Aug 14	27.69500 -0.23	28.05	27.65	27.85	374,800
18 Aug 14	27.92500 +0.38	28.10	27.66	27.83	435,800
15 Aug 14	27.54500 -0.63	28.35	27.39	28.25	462,400
14 Aug 14	28.17000 +0.17	28.23	27.86	27.86	494,200
13 Aug 14	28.00000 +0.33	28.13	27.63	27.77	421,600
12 Aug 14	27.67500 -0.03	27.78	27.40	27.75	706,400
11 Aug 14	27.70000 +0.50	27.82	27.23	27.30	1,116,400
08 Aug 14	27.20000 -0.14	27.42	27.02	27.38	587,800
07 Aug 14	27.34000 -0.16	27.70	27.00	27.49	525,200
06 Aug 14	27.49500 +0.33	27.61	27.21	27.28	807,600
05 Aug 14	27.17000 -0.17	27.55	27.03	27.06	728,400
04 Aug 14	27.34500 -0.14	27.73	27.33	27.64	477,200
01 Aug 14	27.48500 -0.34	28.14	27.43	28.14	1,558,800
31 Jul 14	27.82500 +3.61	28.49	26.54	26.68	4,484,600
30 Jul 14	24.22000 +0.47	24.30	23.67	23.98	864,200
29 Jul 14	23.75000 -0.08	23.93	23.60	23.82	722,800
28 Jul 14	23.82500 +0.14	23.91	23.70	23.75	341,400
25 Jul 14	23.69000 -0.13	23.78	23.63	23.76	289,000
24 Jul 14	23.82000 -0.01	23.93	23.79	23.86	311,000
23 Jul 14	23.83500 -0.11	24.06	23.78	24.06	410,600
22 Jul 14	23.94500 +0.08	24.18	23.92	23.98	257,800
21 Jul 14	23.86000 +0.00	23.95	23.75	23.83	317,000
18 Jul 14	23.86000 +0.23	23.92	23.55	23.63	227,400
17 Jul 14	23.63000 -0.04	23.83	23.54	23.64	691,400
16 Jul 14	23.67000 +0.17	23.69	23.47	23.59	570,200
15 Jul 14	23.49500 -0.15	23.60	23.42	23.60	628,000
14 Jul 14	23.65000 +0.02	23.72	23.44	23.72	522,800
11 Jul 14	23.62500 -0.42	23.75	23.47	23.53	1,596,200
10 Jul 14	24.04500 -0.11	24.27	23.78	24.17	663,400
09 Jul 14	24.16000 +0.20	24.42	23.97	24.00	800,600
08 Jul 14	23.96000 -0.01	24.05	23.47	23.97	612,400
07 Jul 14	23.97000 -0.41	24.29	23.82	24.29	404,000
03 Jul 14	24.37500 -0.07	24.58	24.26	24.48	150,400
02 Jul 14	24.44000 -0.06	24.66	24.30	24.45	270,000
01 Jul 14	24.50500 +0.53	24.72	24.06	24.06	422,200
30 Jun 14	23.97000 +0.06	24.11	23.80	23.80	288,200
27 Jun 14	23.91000 +0.18	23.91	23.68	23.68	294,200
26 Jun 14	23.72500 +0.32	23.74	23.38	23.54	542,200
25 Jun 14	23.41000 -0.29	23.76	23.28	23.62	474,600
24 Jun 14	23.70000 -0.22	24.06	23.65	23.94	506,800
23 Jun 14	23.92500 +0.22	23.96	23.70	23.72	364,600
20 Jun 14	23.70500 -0.43	24.28	23.59	24.28	661,400
19 Jun 14	24.14000 +0.01	24.34	23.94	24.20	242,400
18 Jun 14	24.13000 -0.12	24.36	23.99	24.34	336,400
17 Jun 14	24.25000 -0.24	24.52	24.22	24.52	309,600
16 Jun 14	24.49000 +0.53	24.68	23.89	23.89	463,800
13 Jun 14	23.95500 +0.08	23.96	23.76	23.84	201,800
12 Jun 14	23.87000 -0.14	24.06	23.76	24.06	298,000
11 Jun 14	24.01500 +0.21	24.06	23.76	23.76	358,000
10 Jun 14	23.80500 -0.28	24.15	23.68	24.13	295,800
09 Jun 14	24.08500 +0.19	24.09	23.88	23.96	590,800
06 Jun 14	23.89000 +0.23	23.97	23.70	23.80	296,400
05 Jun 14	23.66000 +0.11	23.77	23.53	23.70	308,600
04 Jun 14	23.55000 +0.45	23.74	23.01	23.01	716,000
03 Jun 14	23.10000 +0.05	23.21	22.92	22.95	645,200
02 Jun 14	23.05000 -0.25	23.37	22.92	23.29	304,400
30 May 14	23.29500 -0.07	23.49	23.11	23.47	420,200
29 May 14	23.36500 +0.11	23.43	23.17	23.33	546,000
28 May 14	23.25500 -0.60	23.83	23.16	23.74	667,400
27 May 14	23.85500 -0.02	24.18	23.73	24.18	604,200
23 May 14	23.87000 +0.19	23.92	23.57	23.76	195,400
22 May 14	23.68000 +0.01	23.82	23.53	23.76	275,000
21 May 14	23.66500 -0.22	23.89	23.61	23.87	260,800
20 May 14	23.89000 +0.03	23.91	23.48	23.80	402,800
19 May 14	23.86000 +0.03	24.05	23.80	23.89	276,400
16 May 14	23.83500 +0.22	23.84	23.28	23.68	622,200
15 May 14	23.61000 +0.10	23.65	23.17	23.48	432,400
14 May 14	23.51000 -0.32	23.93	23.42	23.83	384,800
13 May 14	23.83000 -0.10	24.06	23.69	23.98	516,400
12 May 14	23.93000 +0.36	24.02	23.44	23.44	380,600
09 May 14	23.56500 -0.11	23.67	23.10	23.67	898,200
08 May 14	23.68000 -0.48	24.36	23.59	24.08	828,600
07 May 14	24.16000 -0.51	24.61	23.96	24.50	513,800
06 May 14	24.67000 -0.08	24.84	24.45	24.69	1,881,400
05 May 14	24.75000 -0.09	24.95	24.64	24.76	586,000
02 May 14	24.84500 +0.02	24.88	24.61	24.80	578,200
01 May 14	24.82500 +0.16	24.97	24.51	24.74	682,800
30 Apr 14	24.67000 +0.01	24.98	24.46	24.66	740,800
29 Apr 14	24.65500 +0.18	24.76	24.25	24.53	959,600
28 Apr 14	24.48000 -0.04	24.74	24.22	24.47	1,318,200
25 Apr 14	24.52000 +1.48	24.99	23.13	23.17	1,780,400
24 Apr 14	23.04000 -0.02	23.30	22.84	23.26	1,009,400
23 Apr 14	23.06500 +0.30	23.24	22.74	22.76	1,077,200
22 Apr 14	22.77000 -0.55	23.35	22.75	23.34	780,800
21 Apr 14	23.32000 -0.09	23.54	23.07	23.54	355,400
17 Apr 14	23.40500 +0.08	23.60	23.08	23.31	684,800
16 Apr 14	23.33000 +0.57	23.47	22.77	22.89	641,200
15 Apr 14	22.76500 -0.14	23.11	22.48	22.95	895,400
14 Apr 14	22.90000 +0.23	23.02	22.45	22.88	775,200
11 Apr 14	22.67000 -0.20	23.15	22.38	22.38	872,400
10 Apr 14	22.87500 -0.58	23.44	22.70	23.44	701,200
09 Apr 14	23.46000 +0.49	23.64	22.94	23.06	684,200
08 Apr 14	22.97000 +0.06	23.18	22.82	22.98	274,400
07 Apr 14	22.90500 -0.17	23.15	22.67	23.02	418,800
04 Apr 14	23.08000 -0.01	23.39	22.75	23.22	636,600
03 Apr 14	23.09000 -0.38	23.64	23.07	23.51	618,800
02 Apr 14	23.47000 -0.08	23.76	23.20	23.58	602,000
01 Apr 14	23.54500 -0.31	23.93	23.33	23.93	492,600
31 Mar 14	23.85500 +0.55	23.96	23.39	23.41	679,000
28 Mar 14	23.30500 -0.15	23.77	23.27	23.50	627,400
27 Mar 14	23.45500 -0.26	23.74	23.30	23.66	668,200
26 Mar 14	23.72000 -0.16	24.20	23.70	23.98	865,000
25 Mar 14	23.87500 +0.00	24.15	23.73	24.00	900,800
24 Mar 14	23.88000 -0.28	24.19	23.72	24.12	334,400
21 Mar 14	24.15500 -0.13	24.57	24.01	24.43	569,200
20 Mar 14	24.28500 -0.06	24.41	23.91	24.28	339,600
19 Mar 14	24.34000 -0.35	24.90	24.08	24.90	500,400
18 Mar 14	24.69000 +0.34	24.81	24.38	24.45	757,200
17 Mar 14	24.35000 +0.32	24.54	24.05	24.17	385,800
14 Mar 14	24.03000 -0.19	24.40	23.99	24.26	371,800
13 Mar 14	24.22500 -0.48	24.98	24.05	24.74	569,000
12 Mar 14	24.70000 -0.17	24.83	24.48	24.70	441,800
11 Mar 14	24.87000 +0.02	25.03	24.76	24.83	396,600
10 Mar 14	24.85000 -0.27	25.06	24.73	25.06	427,200
07 Mar 14	25.12500 -0.10	25.38	25.01	25.38	398,000
06 Mar 14	25.23000 -0.09	25.44	25.15	25.35	604,400
05 Mar 14	25.32000 -0.03	25.49	25.10	25.36	535,000
04 Mar 14	25.35500 +0.12	25.84	25.23	25.52	853,800
03 Mar 14	25.23500 -0.25	25.34	24.93	25.05	595,200
28 Feb 14	25.48500 +0.06	25.65	25.35	25.50	576,000
27 Feb 14	25.42500 +0.23	25.57	25.18	25.26	567,000
26 Feb 14	25.19500 +0.08	25.34	25.00	25.25	652,800
25 Feb 14	25.11000 -0.62	25.74	25.03	25.66	602,400
24 Feb 14	25.73000 -0.06	26.13	25.62	25.92	530,600
21 Feb 14	25.78500 +0.30	26.06	25.47	25.47	1,188,600
20 Feb 14	25.48500 +0.15	25.59	25.28	25.41	827,400
19 Feb 14	25.34000 -0.19	26.43	25.07	25.65	322,600
18 Feb 14	25.52750 +0.01	26.14	25.47	25.67	1,088,400
14 Feb 14	25.51250 -0.23	26.04	25.48	25.90	856,800
13 Feb 14	25.74750 +0.31	26.04	25.39	25.39	1,049,200
12 Feb 14	25.44250 +0.23	25.69	25.37	25.38	1,030,000
11 Feb 14	25.20750 +0.33	25.34	24.92	24.92	1,038,000
10 Feb 14	24.88000 -0.11	25.03	24.66	25.00	929,600
07 Feb 14	24.99250 +0.27	25.20	24.75	24.79	1,250,000
06 Feb 14	24.71750 +0.00	24.83	24.56	24.83	933,200
05 Feb 14	24.72250 +0.10	24.81	24.26	24.50	776,400
04 Feb 14	24.62000 +0.12	24.75	24.34	24.53	1,017,600
03 Feb 14	24.50500 -0.22	24.96	24.32	24.92	1,519,200
31 Jan 14	24.72500 +0.02	24.88	24.46	24.88	1,517,200
30 Jan 14	24.70000 +0.41	24.85	24.30	24.33	1,990,000
29 Jan 14	24.29500 -0.28	24.74	24.10	24.57	1,258,800
28 Jan 14	24.57250 +0.75	24.66	23.77	23.89	1,980,000
27 Jan 14	23.82250 -1.22	25.20	23.63	25.12	3,438,400
24 Jan 14	25.04000 +2.39	26.05	24.70	24.92	9,468,400
23 Jan 14	22.65500 +0.00	22.71	22.17	22.55	1,472,400
22 Jan 14	22.65750 -0.09	22.90	22.65	22.82	884,800
21 Jan 14	22.74500 +0.19	22.87	22.57	22.71	1,189,200
17 Jan 14	22.55750 +0.06	22.60	22.33	22.57	787,200
16 Jan 14	22.50000 -0.17	22.73	22.30	22.60	1,017,200
15 Jan 14	22.67500 +0.51	22.92	22.06	22.14	1,628,000
14 Jan 14	22.16000 -0.08	22.30	22.02	22.30	1,122,800
13 Jan 14	22.24250 -0.08	22.55	22.22	22.33	746,800
10 Jan 14	22.32750 -0.19	22.51	22.24	22.46	1,078,400
09 Jan 14	22.51500 -1.00	23.55	22.47	23.55	1,322,800
08 Jan 14	23.51000 +0.39	23.58	23.09	23.16	737,600
07 Jan 14	23.11750 +0.02	23.24	22.98	23.08	879,600
06 Jan 14	23.09250 -0.08	23.25	22.76	23.25	1,012,400
03 Jan 14	23.17750 +0.24	23.23	22.98	22.98	1,222,800
02 Jan 14	22.93250 -0.06	23.20	22.81	22.88	1,898,800
31 Dec 13	22.99000 -0.17	23.24	22.92	23.22	834,400
30 Dec 13	23.16250 +0.36	23.33	22.83	22.83	796,000
27 Dec 13	22.80000 -0.08	22.94	22.66	22.81	1,302,400
26 Dec 13	22.88000 -0.16	23.13	22.74	23.12	1,090,000
24 Dec 13	23.03500 -0.01	23.27	22.91	23.06	531,600
23 Dec 13	23.04500 +0.14	23.26	22.98	23.09	1,670,000
20 Dec 13	22.91000 +0.27	22.96	22.52	22.59	962,000
19 Dec 13	22.64000 +0.24	22.75	22.41	22.41	1,139,600
18 Dec 13	22.40250 +0.12	22.47	22.00	22.25	1,148,400
17 Dec 13	22.28250 +0.01	22.73	22.16	22.21	1,860,800
16 Dec 13	22.27500 +0.28	22.29	21.98	22.00	682,000
13 Dec 13	21.99500 +0.08	22.15	21.83	21.98	1,113,600
12 Dec 13	21.91250 -0.07	22.04	21.47	21.82	1,402,000
11 Dec 13	21.98000 -0.37	22.41	21.93	22.29	1,992,000
10 Dec 13	22.34750 +0.16	22.39	22.02	22.02	1,594,400
09 Dec 13	22.18250 +0.10	22.20	22.02	22.14	1,821,600
06 Dec 13	22.08750 -0.13	22.38	21.91	22.34	2,326,400
05 Dec 13	22.22000 +0.45	22.41	21.84	22.08	2,670,800
04 Dec 13	21.76750 +0.01	21.86	21.59	21.67	1,119,600
03 Dec 13	21.75500 +0.02	22.00	21.51	21.68	997,200
02 Dec 13	21.73000 +0.31	22.04	21.19	21.28	1,640,400
29 Nov 13	21.42250 +0.16	21.53	21.28	21.29	383,200
27 Nov 13	21.26750 -0.13	21.45	21.10	21.45	614,400
26 Nov 13	21.39250 -0.07	21.45	21.15	21.43	689,200
25 Nov 13	21.46000 +0.47	21.55	20.90	21.07	1,166,000
22 Nov 13	20.98750 -0.10	21.32	20.93	21.17	622,400
21 Nov 13	21.08750 -0.03	21.19	20.82	21.14	868,400
20 Nov 13	21.12000 -0.23	21.55	21.00	21.34	585,600
19 Nov 13	21.35250 -0.24	21.72	21.31	21.41	1,229,600
18 Nov 13	21.59500 +0.52	21.81	21.10	21.12	1,495,200
15 Nov 13	21.07500 -0.18	21.34	21.07	21.19	972,800
14 Nov 13	21.25250 -0.35	21.70	21.22	21.65	1,232,000
13 Nov 13	21.60500 +0.29	21.72	21.15	21.22	732,800
12 Nov 13	21.31750 +0.10	21.43	21.07	21.14	438,000
11 Nov 13	21.21750 +0.28	21.27	20.85	20.97	961,600
08 Nov 13	20.94250 +0.20	21.13	20.67	20.72	1,281,600
07 Nov 13	20.74500 -0.06	21.84	20.74	20.89	2,851,600
06 Nov 13	20.80250 +0.43	20.84	19.59	20.50	2,688,000
05 Nov 13	20.37500 +1.78	20.97	19.35	20.09	8,120,000
04 Nov 13	18.59500 +0.24	18.73	18.39	18.40	699,200
01 Nov 13	18.35000 +0.02	18.81	18.26	18.33	927,600
31 Oct 13	18.33500 -0.44	18.44	17.53	17.79	2,957,600
30 Oct 13	18.77500 +0.40	18.93	18.30	18.30	1,429,200
29 Oct 13	18.37000 -0.95	19.40	18.37	19.25	2,131,600
28 Oct 13	19.31750 -0.14	19.59	19.29	19.48	1,174,000
25 Oct 13	19.45500 +0.03	19.50	19.23	19.40	510,800
24 Oct 13	19.42000 +0.08	19.49	19.17	19.34	518,400
23 Oct 13	19.34250 -0.09	19.49	19.13	19.42	739,200
22 Oct 13	19.43500 +0.22	19.50	19.23	19.34	418,800
21 Oct 13	19.22000 +0.47	19.38	18.66	18.75	503,200
18 Oct 13	18.74500 -0.25	19.05	18.62	19.03	603,200
17 Oct 13	18.99750 -0.02	19.15	18.82	18.96	856,800
16 Oct 13	19.02250 +0.22	19.11	18.83	18.83	403,200
15 Oct 13	18.79750 -0.07	19.10	18.76	18.86	356,400
14 Oct 13	18.87000 +0.06	18.90	18.55	18.69	247,200
11 Oct 13	18.81250 +0.20	18.86	18.49	18.58	172,800
10 Oct 13	18.61500 +0.33	18.81	18.36	18.38	310,400
09 Oct 13	18.28750 -0.12	18.51	18.17	18.51	771,600
08 Oct 13	18.40750 -0.21	18.65	18.30	18.59	499,600
07 Oct 13	18.61500 -0.02	18.69	18.51	18.52	372,000
04 Oct 13	18.63750 +0.00	18.69	18.52	18.58	657,600
03 Oct 13	18.63500 -0.28	18.92	18.53	18.80	317,600
02 Oct 13	18.91750 +0.07	19.06	18.67	18.67	388,400
01 Oct 13	18.84750 +0.18	19.01	18.72	18.75	563,600
30 Sep 13	18.66250 -0.24	18.97	18.65	18.72	446,800
27 Sep 13	18.90000 +0.30	18.97	18.56	18.56	345,200
26 Sep 13	18.59750 +0.05	18.72	18.47	18.49	714,400
25 Sep 13	18.54500 -0.13	18.68	18.43	18.68	317,200
24 Sep 13	18.67250 +0.07	18.84	18.35	18.56	669,600
23 Sep 13	18.60250 +0.41	18.66	18.20	18.56	913,600
20 Sep 13	18.19000 -0.23	18.42	18.18	18.38	364,400
19 Sep 13	18.41750 +0.12	18.45	18.09	18.36	425,200
18 Sep 13	18.29500 +0.07	18.39	18.11	18.26	407,200
17 Sep 13	18.23000 +0.10	18.27	18.13	18.23	294,400
16 Sep 13	18.13250 +0.30	18.28	18.00	18.00	820,000
13 Sep 13	17.83000 -0.20	18.16	17.80	18.16	408,400
12 Sep 13	18.03000 +0.00	18.12	17.99	18.06	203,600
11 Sep 13	18.03250 +0.15	18.11	17.80	17.80	579,600
10 Sep 13	17.87750 +0.03	17.92	17.73	17.89	779,600
09 Sep 13	17.84500 +0.18	18.08	17.78	17.88	679,200
06 Sep 13	17.66500 +0.03	17.78	17.59	17.74	546,400
05 Sep 13	17.63750 +0.07	17.74	17.48	17.57	367,600
04 Sep 13	17.56750 +0.24	17.61	17.26	17.36	431,600
03 Sep 13	17.33000 +0.16	17.52	17.28	17.37	534,400
30 Aug 13	17.17500 -0.18	17.48	17.14	17.40	406,400
29 Aug 13	17.35500 +0.15	17.45	17.18	17.18	248,800
28 Aug 13	17.20000 -0.15	17.35	17.10	17.29	354,400
27 Aug 13	17.35250 -0.15	17.44	17.12	17.42	1,038,400
26 Aug 13	17.50250 +0.03	17.61	17.40	17.51	562,800
23 Aug 13	17.47000 +0.12	17.58	17.23	17.38	778,000
22 Aug 13	17.35250 +0.34	17.41	17.05	17.09	436,400
21 Aug 13	17.01500 -0.12	17.24	16.92	17.10	746,000
20 Aug 13	17.13250 +0.20	17.18	16.88	16.99	779,600
19 Aug 13	16.93250 -0.16	17.18	16.89	17.09	1,090,000
16 Aug 13	17.09500 +0.14	17.18	16.92	16.93	1,086,400
15 Aug 13	16.95500 -0.38	17.28	16.90	17.12	1,130,400
14 Aug 13	17.33250 +0.21	17.35	17.11	17.17	1,277,600
13 Aug 13	17.12000 +0.14	17.25	16.91	17.00	1,243,600
12 Aug 13	16.98250 +0.16	17.13	16.65	16.75	2,944,800
09 Aug 13	16.82500 -0.14	17.12	16.78	16.95	732,000
08 Aug 13	16.96250 +0.34	16.99	16.59	16.70	870,800
07 Aug 13	16.62500 +0.04	16.69	16.35	16.52	959,200
06 Aug 13	16.58500 +0.31	16.60	16.17	16.27	1,673,200
05 Aug 13	16.27500 +0.01	16.42	16.12	16.21	763,200
02 Aug 13	16.26500 -0.32	16.58	16.15	16.58	1,448,400
01 Aug 13	16.58250 -1.05	17.30	16.42	16.98	3,742,000
31 Jul 13	17.63250 +0.77	17.89	17.03	17.06	2,118,000
30 Jul 13	16.86500 -1.06	17.91	16.80	17.88	2,251,600
29 Jul 13	17.92000 +0.04	18.04	17.82	17.82	506,000
26 Jul 13	17.87750 -0.14	18.08	17.73	17.88	1,015,200
25 Jul 13	18.02250 +0.15	18.11	17.85	17.85	879,600
24 Jul 13	17.87500 +0.14	17.93	17.68	17.91	1,004,000
23 Jul 13	17.73250 +0.26	17.81	17.50	17.50	620,000
22 Jul 13	17.47500 +0.12	17.48	17.37	17.42	722,800
19 Jul 13	17.35500 +0.13	17.40	17.10	17.16	750,400
18 Jul 13	17.22250 -0.05	17.50	17.10	17.25	766,000
17 Jul 13	17.27500 -0.07	17.44	17.22	17.36	809,200
16 Jul 13	17.34750 -0.20	17.52	17.34	17.52	392,400
15 Jul 13	17.55000 -0.14	17.70	17.52	17.69	429,200
12 Jul 13	17.68750 -0.08	17.83	17.62	17.73	284,400
11 Jul 13	17.77250 +0.26	17.86	17.54	17.77	336,400
10 Jul 13	17.50750 +0.12	17.56	17.32	17.42	263,200
09 Jul 13	17.38750 +0.08	17.48	17.22	17.37	263,200
08 Jul 13	17.31250 -0.05	17.54	17.14	17.44	363,200
05 Jul 13	17.35750 +0.09	17.50	17.11	17.39	477,200
03 Jul 13	17.26750 -0.05	17.37	17.19	17.22	386,400
02 Jul 13	17.32000 +0.04	17.45	17.13	17.25	552,800
01 Jul 13	17.28000 +0.16	17.34	17.09	17.21	400,800
28 Jun 13	17.11750 -0.15	17.31	17.07	17.23	708,800
27 Jun 13	17.26750 +0.27	17.49	17.12	17.13	528,800
26 Jun 13	17.00000 +0.14	17.09	16.92	17.03	746,800
25 Jun 13	16.86250 +0.25	16.90	16.69	16.73	943,600
24 Jun 13	16.61000 -0.55	16.91	16.38	16.78	1,398,000
21 Jun 13	17.15500 -0.20	17.42	16.83	17.25	3,216,400
20 Jun 13	17.35500 -0.57	17.81	17.31	17.65	929,200
19 Jun 13	17.92500 -0.05	18.09	17.85	18.02	347,200
18 Jun 13	17.97000 +0.25	18.02	17.73	17.76	577,200
17 Jun 13	17.72000 -0.13	17.95	17.65	17.93	1,181,200
14 Jun 13	17.84750 -0.46	18.34	17.75	18.34	760,400
13 Jun 13	18.31000 +0.48	18.41	17.74	17.92	704,400
12 Jun 13	17.82750 -0.22	18.18	17.77	18.09	529,200
11 Jun 13	18.04750 -0.30	18.29	18.04	18.24	571,200
10 Jun 13	18.34250 +0.01	18.44	18.14	18.44	1,190,800
07 Jun 13	18.33250 +0.41	18.36	18.02	18.02	1,256,400
06 Jun 13	17.92750 +0.37	17.99	17.50	17.52	1,013,600
05 Jun 13	17.55500 -0.07	17.74	17.50	17.54	904,000
04 Jun 13	17.62250 +0.21	17.69	17.33	17.44	1,111,200
03 Jun 13	17.41500 +0.43	17.43	17.00	17.00	1,890,000
31 May 13	16.99000 -0.20	17.15	16.97	17.13	764,800
30 May 13	17.18750 +0.17	17.22	17.00	17.01	397,200
29 May 13	17.01250 -0.01	17.02	16.84	16.92	473,200
28 May 13	17.02000 -0.04	17.49	16.95	17.35	1,300,400
24 May 13	17.06250 +0.01	17.14	16.84	16.84	507,200
23 May 13	17.05250 +0.10	17.31	16.85	16.90	726,800
22 May 13	16.94750 -0.62	17.59	16.84	17.55	1,211,200
21 May 13	17.57000 +0.00	17.81	17.40	17.59	702,000
20 May 13	17.56750 +0.09	17.71	17.48	17.50	349,600
17 May 13	17.48000 +0.32	17.59	17.06	17.27	932,800
16 May 13	17.16000 -0.04	17.67	17.14	17.22	1,127,200
15 May 13	17.20250 -0.16	17.42	17.16	17.24	758,000
14 May 13	17.36000 +0.15	17.41	17.10	17.15	443,200
13 May 13	17.21250 -0.04	17.33	17.02	17.20	599,200
10 May 13	17.25000 +0.03	17.40	17.09	17.15	1,252,400
09 May 13	17.22000 -0.01	17.30	17.15	17.25	1,313,200
08 May 13	17.23000 +0.19	17.24	16.97	17.00	815,200
07 May 13	17.04250 +0.38	17.09	16.58	16.65	722,400
06 May 13	16.66000 +0.04	16.85	16.53	16.63	1,123,200
03 May 13	16.62250 +0.15	16.75	16.48	16.55	668,000
02 May 13	16.46750 +0.02	16.61	16.45	16.47	739,600
01 May 13	16.44750 +0.10	16.50	16.17	16.35	1,399,600
30 Apr 13	16.34750 +0.33	16.65	16.02	16.02	1,346,000
29 Apr 13	16.01250 +0.10	16.13	15.93	15.93	942,400
26 Apr 13	15.91750 +0.04	16.08	15.81	15.81	1,219,200
25 Apr 13	15.87750 +1.81	15.97	14.76	14.95	7,979,600
24 Apr 13	14.06500 +0.07	14.23	13.94	13.94	1,322,800
23 Apr 13	13.99250 +0.18	14.04	13.82	13.84	456,000
22 Apr 13	13.81500 +0.17	13.84	13.63	13.63	980,800
19 Apr 13	13.64500 +0.00	13.69	13.40	13.69	949,200
18 Apr 13	13.65000 -0.24	13.99	13.63	13.99	714,800
17 Apr 13	13.89250 -0.17	13.98	13.75	13.97	696,000
16 Apr 13	14.06250 +0.22	14.10	13.84	13.95	367,600
15 Apr 13	13.84750 -0.24	14.03	13.76	13.96	538,000
12 Apr 13	14.08250 -0.03	14.10	13.91	14.04	260,000
11 Apr 13	14.11500 -0.04	14.22	14.08	14.20	234,400
10 Apr 13	14.15500 +0.22	14.19	13.93	13.98	490,400
09 Apr 13	13.93500 -0.10	14.07	13.86	14.04	618,000
08 Apr 13	14.03500 -0.30	14.33	13.90	14.33	535,600
05 Apr 13	14.33000 -0.28	14.39	14.12	14.39	1,188,400
04 Apr 13	14.61000 +0.26	14.64	14.25	14.35	1,014,800
03 Apr 13	14.34750 -0.11	14.51	14.19	14.44	1,061,600
02 Apr 13	14.46000 -0.06	14.59	14.37	14.59	522,400
01 Apr 13	14.51750 -0.24	14.81	14.46	14.81	1,255,200
28 Mar 13	14.75500 +0.27	14.81	14.41	14.41	1,115,600
27 Mar 13	14.48750 +0.11	14.53	14.30	14.30	467,200
26 Mar 13	14.37750 -0.05	14.50	14.31	14.49	691,200
25 Mar 13	14.42250 -0.06	14.69	14.29	14.53	626,800
22 Mar 13	14.47750 -0.18	14.74	14.38	14.68	2,328,400
21 Mar 13	14.65750 -0.04	14.71	14.51	14.68	571,600
20 Mar 13	14.70000 +0.12	14.73	14.60	14.68	256,800
19 Mar 13	14.58250 +0.05	14.67	14.52	14.53	753,200
18 Mar 13	14.53750 -0.16	14.61	14.44	14.59	891,600
15 Mar 13	14.70000 +0.04	14.72	14.57	14.66	382,000
14 Mar 13	14.66250 +0.04	14.68	14.59	14.66	598,000
13 Mar 13	14.62250 +0.01	14.64	14.54	14.62	714,400
12 Mar 13	14.61750 +0.05	14.68	14.52	14.56	636,800
11 Mar 13	14.57000 +0.16	14.59	14.39	14.45	317,200
08 Mar 13	14.41250 -0.02	14.70	14.39	14.51	786,400
07 Mar 13	14.43000 +0.10	14.44	14.35	14.36	414,400
06 Mar 13	14.33500 +0.22	14.43	14.12	14.17	938,400
05 Mar 13	14.12000 +0.27	14.16	13.85	13.88	550,400
04 Mar 13	13.84500 +0.12	13.88	13.65	13.68	426,400
01 Mar 13	13.73000 -0.01	13.75	13.66	13.71	623,600
28 Feb 13	13.74000 +0.02	13.85	13.63	13.72	651,600
27 Feb 13	13.71750 +0.19	13.76	13.50	13.50	386,800
26 Feb 13	13.52500 -0.11	13.67	13.38	13.67	891,200
25 Feb 13	13.63500 -0.10	13.81	13.63	13.78	623,200
22 Feb 13	13.74000 -0.03	13.85	13.57	13.85	477,200
21 Feb 13	13.77250 -0.22	13.98	13.69	13.95	1,212,800
20 Feb 13	13.99250 -0.31	14.29	13.96	14.29	942,400
19 Feb 13	14.30000 -0.06	14.41	14.26	14.41	682,000
15 Feb 13	14.35750 -0.02	14.50	14.26	14.33	711,200
14 Feb 13	14.38250 -0.23	14.63	14.36	14.56	454,000
13 Feb 13	14.61000 -0.08	14.73	14.44	14.68	429,200
12 Feb 13	14.69250 +0.03	14.78	14.60	14.65	570,000
11 Feb 13	14.66250 +0.22	14.76	14.41	14.44	757,200
08 Feb 13	14.44250 +0.18	14.45	14.19	14.23	684,800
07 Feb 13	14.26000 -0.17	14.41	14.17	14.41	1,588,000
06 Feb 13	14.43250 -0.07	14.52	14.39	14.45	408,400
05 Feb 13	14.50750 +0.14	14.63	14.43	14.46	537,600
04 Feb 13	14.36750 -0.18	14.60	14.34	14.56	582,400
01 Feb 13	14.55000 -0.04	14.69	14.55	14.68	532,800
31 Jan 13	14.58750 -0.07	14.73	14.48	14.68	753,200
30 Jan 13	14.65750 -0.12	14.81	14.60	14.81	752,400
29 Jan 13	14.77750 -0.19	14.95	14.67	14.89	1,332,400
28 Jan 13	14.96750 +0.15	15.02	14.77	14.88	1,186,000
25 Jan 13	14.81750 -0.13	14.90	14.16	14.16	3,270,800
24 Jan 13	14.95000 +0.34	15.06	14.53	14.59	2,276,000
23 Jan 13	14.60750 +0.13	14.70	14.46	14.49	1,178,800
22 Jan 13	14.47500 -0.55	14.65	14.28	14.55	1,340,000
18 Jan 13	15.02500 +0.38	15.05	14.56	14.64	1,730,000
17 Jan 13	14.64250 +0.23	14.78	14.41	14.42	918,400
16 Jan 13	14.41000 -0.08	14.48	14.35	14.44	420,800
15 Jan 13	14.48750 -0.22	14.69	14.32	14.61	732,000
14 Jan 13	14.71000 -0.11	14.87	14.69	14.77	667,200
11 Jan 13	14.82250 +0.04	14.86	14.70	14.78	621,600
10 Jan 13	14.78500 +0.31	14.88	14.57	14.64	1,874,800
09 Jan 13	14.48000 +0.11	14.50	14.34	14.38	523,200
08 Jan 13	14.37000 -0.04	14.41	14.32	14.39	447,600
07 Jan 13	14.40750 -0.08	14.48	14.23	14.40	744,800
04 Jan 13	14.49000 +0.18	14.57	14.27	14.33	814,400
03 Jan 13	14.31250 -0.06	14.47	14.26	14.32	951,600
02 Jan 13	14.37250 +0.40	14.43	14.13	14.18	763,200
31 Dec 12	13.97192 +0.14	14.05	13.76	13.79	802,000
28 Dec 12	13.83362 -0.13	13.96	13.82	13.88	498,000
27 Dec 12	13.96250 -0.07	14.14	13.80	14.01	308,000
26 Dec 12	14.02750 -0.17	14.27	13.99	14.20	134,000
24 Dec 12	14.20000 +0.01	14.23	14.09	14.15	131,600
21 Dec 12	14.18500 -0.06	14.20	13.88	13.95	526,000
20 Dec 12	14.24232 +0.10	14.26	14.07	14.15	262,800
19 Dec 12	14.14000 -0.10	14.41	14.10	14.24	448,400
18 Dec 12	14.23750 +0.31	14.35	13.94	13.94	412,800
17 Dec 12	13.92500 -0.01	14.05	13.85	13.94	357,600
14 Dec 12	13.93250 -0.10	14.04	13.84	14.03	554,400
13 Dec 12	14.03000 -0.06	14.23	13.98	14.04	927,600
12 Dec 12	14.09000 +0.11	14.25	13.98	13.98	953,600
11 Dec 12	13.97500 +0.10	14.01	13.89	13.90	640,000
10 Dec 12	13.87500 +0.05	13.97	13.75	13.81	546,000
07 Dec 12	13.82500 -0.12	14.06	13.79	14.00	597,600
06 Dec 12	13.94238 +0.09	14.01	13.84	13.88	696,000
05 Dec 12	13.85135 -0.18	14.05	13.73	14.02	1,050,400
04 Dec 12	14.02750 -0.17	14.19	13.92	14.15	1,048,800
03 Dec 12	14.19750 -0.15	14.43	14.16	14.42	886,000
30 Nov 12	14.35250 -0.07	14.40	14.18	14.40	876,400
29 Nov 12	14.42250 +0.30	14.68	14.18	14.20	1,615,600
28 Nov 12	14.12500 -0.04	14.14	13.87	14.14	670,400
27 Nov 12	14.16500 +0.45	14.48	13.85	14.15	2,179,200
26 Nov 12	13.71250 -0.17	13.97	13.70	13.89	774,400
23 Nov 12	13.88250 +0.12	13.98	13.80	13.83	472,400
21 Nov 12	13.76500 +0.09	13.92	13.59	13.64	743,200
20 Nov 12	13.67750 -0.15	13.84	13.62	13.81	1,086,400
19 Nov 12	13.82250 +0.49	13.97	13.36	13.44	2,132,800
16 Nov 12	13.32750 +0.01	13.36	13.14	13.31	1,139,600
15 Nov 12	13.32000 +0.37	13.33	12.86	12.96	2,328,000
14 Nov 12	12.94750 -0.10	13.04	12.91	13.02	1,487,600
13 Nov 12	13.04500 -0.08	13.09	12.93	13.08	807,600
12 Nov 12	13.12500 +0.05	13.18	13.04	13.12	804,000
09 Nov 12	13.07250 -0.26	13.35	13.04	13.30	1,395,600
08 Nov 12	13.33000 -0.04	13.41	13.26	13.32	960,400
07 Nov 12	13.37212 -0.12	13.50	13.31	13.36	1,141,200
06 Nov 12	13.48750 +0.18	13.51	13.28	13.35	809,200
05 Nov 12	13.30500 +0.08	13.34	13.10	13.12	603,600
02 Nov 12	13.22750 +0.04	13.31	12.95	13.14	1,632,400
01 Nov 12	13.18500 -0.30	13.21	12.76	12.81	4,101,200
31 Oct 12	13.48840 +0.31	13.49	13.12	13.20	877,200
26 Oct 12	13.17500 +0.10	13.21	12.99	13.10	523,200
25 Oct 12	13.07500 +0.01	13.28	13.06	13.15	697,600
24 Oct 12	13.06500 +0.40	13.09	12.73	12.73	1,361,600
23 Oct 12	12.66500 -0.11	12.72	12.63	12.72	1,848,800
22 Oct 12	12.78000 -0.05	12.83	12.73	12.83	776,800
19 Oct 12	12.83000 -0.44	13.23	12.73	13.23	889,600
18 Oct 12	13.26750 -0.17	13.47	13.20	13.41	463,600
17 Oct 12	13.43500 +0.00	13.47	13.31	13.38	341,200
16 Oct 12	13.43750 -0.08	13.59	13.31	13.54	752,800
15 Oct 12	13.51750 -0.02	13.65	13.43	13.55	468,000
12 Oct 12	13.53500 +0.14	13.59	13.32	13.42	333,600
11 Oct 12	13.39000 -0.07	13.59	13.38	13.55	301,200
10 Oct 12	13.46500 -0.09	13.60	13.44	13.55	717,600
09 Oct 12	13.55500 +0.11	13.57	13.44	13.46	788,400
08 Oct 12	13.45000 -0.04	13.47	13.24	13.43	349,600
05 Oct 12	13.48750 -0.04	13.70	13.41	13.65	584,800
04 Oct 12	13.52500 -0.26	13.82	13.45	13.76	1,895,200
03 Oct 12	13.78750 -0.02	13.93	13.67	13.83	390,400
02 Oct 12	13.81250 +0.14	13.87	13.66	13.72	680,400
01 Oct 12	13.67250 -0.11	13.99	13.60	13.82	875,600
28 Sep 12	13.78500 -0.16	13.97	13.71	13.86	884,400
27 Sep 12	13.94250 +0.43	14.02	13.46	13.58	1,214,800
26 Sep 12	13.51250 -0.14	13.66	13.39	13.63	1,236,800
25 Sep 12	13.65250 -0.41	14.18	13.54	14.18	1,568,800
24 Sep 12	14.06000 +0.04	14.13	13.92	13.93	790,000
21 Sep 12	14.02000 -0.13	14.30	13.98	14.30	954,400
20 Sep 12	14.14750 -0.19	14.35	14.10	14.24	797,600
19 Sep 12	14.33750 +0.22	14.37	14.08	14.10	750,800
18 Sep 12	14.11250 -0.05	14.21	13.97	14.15	463,600
17 Sep 12	14.16500 -0.09	14.35	14.15	14.21	738,800
14 Sep 12	14.25750 +0.30	14.31	14.02	14.02	908,000
13 Sep 12	13.95500 -0.06	14.07	13.71	13.96	535,600
12 Sep 12	14.01250 +0.02	14.20	13.93	14.02	357,600
11 Sep 12	13.99000 +0.10	14.02	13.68	13.87	707,600
10 Sep 12	13.89000 -0.15	14.01	13.85	13.99	956,400
07 Sep 12	14.04000 +0.05	14.23	13.93	14.06	1,019,200
06 Sep 12	13.99250 +0.51	14.05	13.60	13.62	1,250,800
05 Sep 12	13.48000 -0.04	13.55	13.14	13.50	510,400
04 Sep 12	13.51500 +0.07	13.61	13.38	13.47	1,512,000
31 Aug 12	13.45000 +0.10	13.48	13.37	13.39	1,844,000
30 Aug 12	13.35250 -0.10	13.45	13.26	13.45	1,235,200
29 Aug 12	13.45500 +0.04	13.49	13.35	13.40	590,000
28 Aug 12	13.41250 +0.08	13.54	13.32	13.37	699,200
27 Aug 12	13.33750 -0.05	13.50	13.31	13.50	841,200
24 Aug 12	13.38750 -0.13	13.56	13.34	13.53	1,550,400
23 Aug 12	13.51250 -0.07	13.59	13.44	13.56	1,108,000
22 Aug 12	13.58250 -0.05	13.64	13.47	13.64	858,800
21 Aug 12	13.63250 +0.01	13.72	13.58	13.65	709,600
20 Aug 12	13.61750 -0.02	13.68	13.31	13.62	1,424,800
17 Aug 12	13.64250 +0.07	13.65	13.52	13.55	943,600
16 Aug 12	13.57500 +0.04	13.63	13.48	13.59	1,650,000
15 Aug 12	13.53500 +0.20	13.63	13.26	13.34	1,153,200
14 Aug 12	13.33500 -0.11	13.56	13.26	13.48	1,443,600
13 Aug 12	13.44750 -0.18	13.74	13.32	13.68	1,549,600
10 Aug 12	13.63000 +1.28	13.82	12.37	12.45	6,308,000
09 Aug 12	12.35000 +0.06	12.62	12.23	12.26	2,143,600
08 Aug 12	12.28750 -0.13	12.54	12.13	12.34	1,301,200
07 Aug 12	12.42250 -0.14	12.59	12.37	12.53	1,362,000
06 Aug 12	12.55750 +0.42	12.69	11.98	12.17	958,000
03 Aug 12	12.13750 +0.58	12.34	11.65	11.68	2,264,000
02 Aug 12	11.55500 -0.01	11.60	11.43	11.51	1,702,400
01 Aug 12	11.56250 +0.31	11.65	11.22	11.26	2,696,800
31 Jul 12	11.25000 -0.16	11.48	11.17	11.41	1,573,200
30 Jul 12	11.41500 -0.08	11.56	11.29	11.45	1,054,800
27 Jul 12	11.49250 +0.07	11.59	11.41	11.47	1,410,000
26 Jul 12	11.42250 +0.07	11.55	11.35	11.49	593,600
25 Jul 12	11.35250 -0.04	11.57	11.33	11.35	642,800
24 Jul 12	11.39250 -0.15	11.65	11.30	11.55	574,800
23 Jul 12	11.54500 -0.31	11.63	11.40	11.59	820,000
20 Jul 12	11.85250 -0.25	12.01	11.81	11.96	1,074,800
19 Jul 12	12.10250 +0.21	12.24	11.96	11.96	942,400
18 Jul 12	11.89250 +0.18	12.01	11.64	11.71	687,600
17 Jul 12	11.71000 -0.14	11.94	11.63	11.86	489,600
16 Jul 12	11.84750 +0.00	11.95	11.55	11.81	808,000
13 Jul 12	11.84500 +0.03	11.90	11.77	11.82	453,200
12 Jul 12	11.81250 -0.02	11.93	11.77	11.77	1,306,800
11 Jul 12	11.83000 -0.07	12.02	11.73	11.84	1,446,800
10 Jul 12	11.90500 -0.15	12.09	11.74	12.08	1,861,200
09 Jul 12	12.05000 -0.15	12.24	12.00	12.24	1,335,600
06 Jul 12	12.19750 -0.82	12.82	11.97	12.71	2,762,400
05 Jul 12	13.02000 +0.02	13.30	12.97	13.30	1,278,000
03 Jul 12	13.00500 +0.30	13.04	12.63	12.70	798,000
02 Jul 12	12.71000 +0.23	12.74	12.51	12.51	1,088,000
29 Jun 12	12.47500 +0.35	12.54	12.31	12.31	1,080,000
28 Jun 12	12.12500 -0.13	12.26	11.99	12.14	1,729,200
27 Jun 12	12.25500 +0.31	12.31	11.94	11.94	1,036,800
26 Jun 12	11.94250 +0.12	12.01	11.78	11.81	1,489,200
25 Jun 12	11.82500 -0.30	12.05	11.72	12.01	1,549,200
22 Jun 12	12.12750 +0.18	12.18	11.94	11.95	1,295,200
21 Jun 12	11.95000 -0.35	12.32	11.91	12.32	1,558,400
20 Jun 12	12.29750 -0.03	12.52	12.13	12.41	1,192,800
19 Jun 12	12.32250 +0.28	12.59	12.15	12.15	2,586,800
18 Jun 12	12.04000 +0.18	12.13	11.75	11.79	874,800
15 Jun 12	11.86250 +0.27	11.92	11.59	11.63	1,511,200
14 Jun 12	11.59250 -0.02	11.67	11.53	11.62	1,904,800
13 Jun 12	11.61000 -0.08	11.69	11.56	11.64	2,005,600
12 Jun 12	11.68500 +0.20	11.71	11.32	11.55	2,540,000
11 Jun 12	11.49000 -0.19	11.85	11.47	11.77	1,124,000
08 Jun 12	11.67500 -0.20	11.91	11.60	11.85	1,850,800
07 Jun 12	11.87500 -0.21	12.29	11.86	12.22	1,096,400
06 Jun 12	12.08250 +0.23	12.14	11.88	11.93	1,142,400
05 Jun 12	11.85250 +0.06	11.92	11.66	11.72	1,359,600
04 Jun 12	11.79000 +0.04	11.93	11.62	11.73	1,685,600
01 Jun 12	11.75250 -0.34	12.00	11.63	11.93	2,120,800
31 May 12	12.08750 +0.04	12.15	11.85	12.07	2,224,000
30 May 12	12.04750 -0.08	12.10	11.96	12.06	1,532,800
29 May 12	12.13000 -0.11	12.38	12.09	12.38	1,073,600
25 May 12	12.24000 +0.05	12.34	12.14	12.17	910,400
24 May 12	12.19500 -0.18	12.42	12.10	12.35	903,600
23 May 12	12.37750 +0.11	12.39	11.98	12.12	1,420,000
22 May 12	12.26750 -0.14	12.45	12.19	12.38	1,188,000
21 May 12	12.40750 +0.44	12.48	11.90	12.02	1,337,200
18 May 12	11.97250 -0.35	12.38	11.87	12.33	3,220,000
17 May 12	12.32250 +0.00	12.38	12.14	12.36	2,789,200
16 May 12	12.32000 -0.08	12.54	12.22	12.41	2,444,000
15 May 12	12.39750 -0.23	12.62	12.23	12.61	2,912,000
14 May 12	12.62250 +0.04	12.72	12.43	12.46	2,538,400
11 May 12	12.58500 -0.17	12.84	12.56	12.75	1,801,200
10 May 12	12.75750 +0.19	12.79	12.56	12.68	3,880,000
09 May 12	12.56500 -0.07	12.65	12.38	12.63	3,119,600
08 May 12	12.63500 +0.21	12.72	12.32	12.36	3,053,200
07 May 12	12.42500 -0.23	12.67	12.34	12.62	4,324,000
04 May 12	12.65250 -0.09	12.73	12.54	12.64	3,454,000
03 May 12	12.73750 -0.37	13.04	12.53	12.98	7,404,000
02 May 12	13.11000 -0.25	13.34	12.63	12.75	9,637,200
01 May 12	13.36000 -0.64	13.85	13.19	13.62	8,014,400
30 Apr 12	13.99750 -0.20	14.10	13.84	14.08	2,118,800
27 Apr 12	14.20000 -0.06	14.37	14.19	14.35	1,622,000
26 Apr 12	14.25500 +0.21	14.30	13.98	13.98	1,825,200
25 Apr 12	14.04250 +0.30	14.08	13.84	13.94	1,933,600
24 Apr 12	13.74500 -0.13	13.92	13.72	13.89	2,169,600
23 Apr 12	13.87000 -0.44	14.16	13.78	14.13	3,010,800
20 Apr 12	14.31250 -0.55	15.00	13.88	14.97	6,725,200
19 Apr 12	14.85750 -0.57	15.43	14.82	15.35	2,660,000
18 Apr 12	15.43250 -0.20	15.65	15.25	15.63	1,315,600
17 Apr 12	15.63000 +0.51	15.68	15.05	15.25	1,532,800
16 Apr 12	15.12250 -0.07	15.26	14.92	15.26	1,083,200
13 Apr 12	15.19000 -0.05	15.36	15.11	15.19	1,202,800
12 Apr 12	15.23750 +0.47	15.25	14.80	14.80	1,372,400
11 Apr 12	14.77000 +0.14	14.90	14.68	14.72	652,000
10 Apr 12	14.63500 -0.20	14.90	14.60	14.81	1,499,600
09 Apr 12	14.83250 -0.15	14.84	14.69	14.77	781,600
05 Apr 12	14.98750 -0.29	15.23	14.96	15.23	1,018,800
04 Apr 12	15.27500 -0.08	15.32	15.05	15.24	1,733,600
03 Apr 12	15.35500 -0.02	15.44	15.30	15.41	858,400
02 Apr 12	15.37000 +0.08	15.39	15.18	15.25	778,400
30 Mar 12	15.29000 +0.24	15.42	15.14	15.16	1,614,400
29 Mar 12	15.04750 +0.03	15.07	14.87	14.95	690,800
28 Mar 12	15.01250 +0.03	15.08	14.89	15.00	1,287,200
27 Mar 12	14.97750 -0.06	15.11	14.95	15.04	751,200
26 Mar 12	15.04250 +0.55	15.06	14.49	14.53	1,246,000
23 Mar 12	14.49000 -0.04	14.59	14.41	14.55	754,800
22 Mar 12	14.53250 -0.09	14.62	14.40	14.51	1,222,000
21 Mar 12	14.62000 -0.14	14.78	14.58	14.77	1,459,600
20 Mar 12	14.75500 -0.06	14.80	14.60	14.75	762,000
19 Mar 12	14.81750 +0.00	14.94	14.76	14.81	742,400
16 Mar 12	14.82000 -0.14	14.99	14.81	14.96	588,000
15 Mar 12	14.95500 -0.03	15.18	14.93	15.01	760,000
14 Mar 12	14.98250 +0.03	15.00	14.89	14.98	732,800
13 Mar 12	14.95250 +0.22	14.97	14.74	14.77	672,000
12 Mar 12	14.73000 -0.38	15.18	14.68	15.14	731,600
09 Mar 12	15.11250 +0.03	15.20	15.02	15.12	625,600
08 Mar 12	15.08000 +0.32	15.12	14.78	14.81	751,200
07 Mar 12	14.76250 +0.18	14.78	14.49	14.61	738,800
06 Mar 12	14.58500 -0.47	14.93	14.41	14.91	1,694,000
05 Mar 12	15.05250 -0.22	15.33	15.03	15.27	1,262,000
02 Mar 12	15.27500 -0.03	15.33	15.19	15.25	1,091,600
01 Mar 12	15.30750 +0.03	15.39	15.24	15.28	972,800
29 Feb 12	15.28000 +0.02	15.48	15.24	15.27	1,426,800
28 Feb 12	15.26250 +0.01	15.33	15.12	15.30	842,800
27 Feb 12	15.25750 -0.17	15.38	15.05	15.28	755,600
24 Feb 12	15.43000 +0.08	15.54	15.31	15.34	1,853,600
23 Feb 12	15.34750 +0.14	15.40	15.10	15.17	1,385,600
22 Feb 12	15.21000 +0.14	15.28	15.07	15.10	1,570,000
21 Feb 12	15.07500 -0.05	15.17	14.91	15.11	1,475,600
17 Feb 12	15.12500 -0.13	15.42	15.03	15.32	1,071,200
16 Feb 12	15.25250 -0.09	15.36	15.13	15.36	1,639,200
15 Feb 12	15.34500 -0.13	15.56	15.27	15.56	906,400
14 Feb 12	15.48000 -0.11	15.65	15.39	15.46	1,800,800
13 Feb 12	15.59000 +0.57	15.68	15.08	15.15	2,481,600
10 Feb 12	15.01750 -0.29	15.35	14.98	15.23	1,925,600
09 Feb 12	15.31000 +0.26	15.31	14.97	15.10	2,378,800
08 Feb 12	15.05500 -0.20	15.32	15.02	15.20	1,962,000
07 Feb 12	15.25500 +0.11	15.33	14.84	15.14	4,895,200
06 Feb 12	15.14750 -0.06	15.18	14.88	15.14	2,494,800
03 Feb 12	15.20250 +0.12	15.26	14.90	15.23	4,692,800
02 Feb 12	15.08750 +1.93	15.60	14.73	14.75	13,391,200
01 Feb 12	13.15500 +0.48	13.18	12.49	12.80	5,220,800
31 Jan 12	12.67250 -0.46	13.26	12.59	13.20	5,999,200
30 Jan 12	13.13250 -0.24	13.31	13.12	13.24	1,948,000
27 Jan 12	13.37500 +0.10	13.48	13.21	13.27	1,568,400
26 Jan 12	13.27750 +0.42	13.68	12.92	12.99	4,915,600
25 Jan 12	12.86000 +0.44	12.93	12.45	12.52	2,515,200
24 Jan 12	12.41750 -0.07	12.50	12.36	12.47	1,204,000
23 Jan 12	12.48750 +0.00	12.65	12.36	12.52	1,065,600
20 Jan 12	12.49000 -0.05	12.63	12.43	12.50	2,179,200
19 Jan 12	12.53500 +0.17	12.66	12.43	12.44	2,487,200
18 Jan 12	12.36750 +0.22	12.40	12.10	12.12	1,512,400
17 Jan 12	12.14750 +0.09	12.49	12.00	12.17	2,267,600
13 Jan 12	12.05500 -0.39	12.34	12.04	12.34	7,270,400
12 Jan 12	12.44250 +0.00	12.57	12.35	12.49	2,162,800
11 Jan 12	12.44500 +0.01	12.53	12.17	12.45	2,306,400
10 Jan 12	12.43250 -0.31	12.93	12.35	12.88	2,397,200
09 Jan 12	12.74250 +0.05	12.85	12.57	12.71	848,400
06 Jan 12	12.69250 -0.23	12.95	12.65	12.91	2,044,800
05 Jan 12	12.92500 +0.03	13.05	12.78	12.81	1,621,200
04 Jan 12	12.89250 -0.17	13.04	12.79	12.97	1,389,600
03 Jan 12	13.06500 +0.28	13.32	12.96	13.01	1,186,400
30 Dec 11	12.78500 +0.05	12.85	12.68	12.81	678,000
29 Dec 11	12.73250 +0.09	12.86	12.63	12.66	510,000
28 Dec 11	12.64250 -0.02	12.82	12.53	12.63	565,200
27 Dec 11	12.66250 -0.11	12.86	12.66	12.70	421,600
23 Dec 11	12.77250 +0.16	12.82	12.60	12.60	529,200
22 Dec 11	12.61250 +0.09	12.75	12.49	12.57	872,400
21 Dec 11	12.52000 -0.66	13.15	12.48	13.14	1,998,000
20 Dec 11	13.17750 +0.50	13.32	12.83	12.83	999,200
19 Dec 11	12.67750 -0.07	12.79	12.43	12.77	1,414,400
16 Dec 11	12.75250 +0.01	12.94	12.67	12.82	768,800
15 Dec 11	12.74250 -0.31	13.29	12.69	13.12	1,069,600
14 Dec 11	13.05750 -0.31	13.27	12.93	13.27	1,535,600
13 Dec 11	13.36500 -0.32	13.74	13.31	13.74	1,043,200
12 Dec 11	13.68500 +0.01	13.73	13.50	13.51	768,800
09 Dec 11	13.68000 +0.11	13.85	13.53	13.57	507,200
08 Dec 11	13.57500 -0.20	13.77	13.48	13.72	757,200
07 Dec 11	13.78000 -0.17	13.93	13.70	13.90	763,600
06 Dec 11	13.94750 +0.01	14.11	13.56	13.94	1,746,000
05 Dec 11	13.93500 -0.11	14.27	13.82	14.24	1,123,200
02 Dec 11	14.04250 -0.22	14.44	13.97	14.38	1,338,400
01 Dec 11	14.26250 +0.01	14.43	14.10	14.19	1,040,000
30 Nov 11	14.25500 +0.60	14.29	13.93	14.04	809,200
29 Nov 11	13.65250 +0.05	13.79	13.61	13.68	890,000
28 Nov 11	13.60250 +0.50	13.66	13.31	13.47	830,800
25 Nov 11	13.10250 -0.32	13.38	13.10	13.33	428,000
23 Nov 11	13.42250 -0.35	13.65	13.27	13.65	628,800
22 Nov 11	13.76750 -0.09	13.92	13.73	13.84	650,400
21 Nov 11	13.85250 -0.31	14.02	13.55	13.97	780,000
18 Nov 11	14.16500 -0.10	14.50	14.14	14.31	1,238,400
17 Nov 11	14.26250 -0.21	14.68	14.23	14.50	1,223,200
16 Nov 11	14.47125 -0.01	14.72	14.36	14.39	1,301,600
15 Nov 11	14.47750 -0.03	14.69	14.35	14.47	849,200
14 Nov 11	14.50500 -0.26	14.88	14.48	14.69	742,000
11 Nov 11	14.76750 +0.31	14.91	14.43	14.58	546,400
10 Nov 11	14.45750 -0.08	14.69	14.31	14.64	764,400
09 Nov 11	14.53750 -0.68	14.98	14.49	14.97	1,660,800
08 Nov 11	15.22000 +0.15	15.26	14.97	15.20	2,022,400
07 Nov 11	15.07500 -0.06	15.11	14.93	15.02	2,275,200
04 Nov 11	15.13750 -0.31	15.45	15.08	15.32	1,194,400
03 Nov 11	15.44500 +0.53	15.48	14.75	15.06	1,630,000
02 Nov 11	14.91500 +0.21	14.95	14.61	14.89	1,021,600
01 Nov 11	14.70250 -0.55	15.05	14.56	14.67	2,098,000
31 Oct 11	15.25500 +0.16	15.44	14.69	14.81	2,376,800
28 Oct 11	15.09750 +0.34	15.16	14.57	14.65	2,468,400
27 Oct 11	14.75750 +1.27	15.20	14.40	14.52	5,706,800
26 Oct 11	13.48500 +0.10	13.66	13.25	13.59	1,730,400
25 Oct 11	13.38000 -0.02	13.62	13.20	13.35	1,368,400
24 Oct 11	13.40000 +0.38	13.42	13.09	13.10	1,422,000
21 Oct 11	13.02500 +0.14	13.10	12.87	13.06	564,400
20 Oct 11	12.88500 -0.15	13.06	12.75	12.97	596,800
19 Oct 11	13.03250 -0.14	13.43	12.99	13.21	652,000
18 Oct 11	13.17750 +0.25	13.24	12.43	12.93	1,656,400
17 Oct 11	12.92500 -0.68	13.68	12.91	13.52	966,800
14 Oct 11	13.60500 +0.33	13.76	13.38	13.42	708,000
13 Oct 11	13.27750 +0.29	13.40	12.90	12.98	604,000
12 Oct 11	12.98750 +0.11	13.09	12.84	12.98	969,600
11 Oct 11	12.87500 -0.25	13.13	12.81	13.03	600,000
10 Oct 11	13.12750 +0.61	13.15	12.69	12.69	782,400
07 Oct 11	12.51750 -0.46	13.23	12.48	13.02	946,800
06 Oct 11	12.97500 +0.56	13.00	12.31	12.37	1,025,600
05 Oct 11	12.42000 +0.12	12.54	12.15	12.28	991,600
04 Oct 11	12.30250 +0.13	12.30	11.88	11.88	1,732,800
03 Oct 11	12.17750 -0.85	13.05	12.11	12.89	1,948,800
30 Sep 11	13.03000 +0.12	13.13	12.59	12.73	777,600
29 Sep 11	12.90750 -0.08	13.44	12.59	13.18	947,200
28 Sep 11	12.98750 -0.43	13.45	12.97	13.43	690,000
27 Sep 11	13.41500 +0.53	13.73	13.18	13.18	1,065,600
26 Sep 11	12.88750 +0.04	13.05	12.65	12.90	1,249,600
23 Sep 11	12.84500 +0.13	13.08	12.78	12.80	1,311,600
22 Sep 11	12.72000 -0.71	13.21	12.50	13.13	1,340,800
21 Sep 11	13.43250 -0.28	13.90	13.43	13.68	1,024,000
20 Sep 11	13.71500 -0.21	14.11	13.70	13.98	974,000
19 Sep 11	13.92750 -0.36	14.10	13.63	14.00	2,178,400
16 Sep 11	14.28500 -0.02	14.38	14.14	14.29	703,600
15 Sep 11	14.30000 +0.15	14.49	14.21	14.35	663,200
14 Sep 11	14.14750 +0.19	14.24	13.74	13.98	1,126,400
13 Sep 11	13.96250 +0.11	13.98	13.77	13.84	889,600
12 Sep 11	13.85500 +0.19	13.88	13.41	13.48	968,000
09 Sep 11	13.66500 -0.42	14.03	13.52	14.03	940,000
08 Sep 11	14.08250 -0.34	14.48	14.03	14.31	844,800
07 Sep 11	14.42500 +0.53	14.54	14.07	14.09	1,248,800
06 Sep 11	13.89250 -0.30	14.04	13.61	14.03	1,119,200
02 Sep 11	14.19250 -0.35	14.63	14.12	14.43	1,545,600
01 Sep 11	14.53750 -0.21	14.93	14.50	14.85	1,066,000
31 Aug 11	14.75000 +0.39	14.82	14.44	14.45	1,923,600
30 Aug 11	14.36500 +0.02	14.47	14.19	14.26	1,262,000
29 Aug 11	14.34500 +0.29	14.47	14.21	14.26	718,400
26 Aug 11	14.05500 +0.19	14.18	13.43	13.69	2,396,800
25 Aug 11	13.87000 -0.42	14.39	13.81	14.35	2,304,000
24 Aug 11	14.28750 -0.11	14.41	14.01	14.41	1,294,000
23 Aug 11	14.40250 +0.43	14.40	13.92	14.05	1,538,000
22 Aug 11	13.97000 +0.13	14.27	13.81	14.27	1,445,200
19 Aug 11	13.84500 +0.19	14.00	13.44	13.54	3,964,000
18 Aug 11	13.65750 +0.62	13.77	12.34	12.60	7,659,200
17 Aug 11	13.03750 +0.01	13.33	12.87	13.16	1,849,200
16 Aug 11	13.03000 -0.47	13.51	12.98	13.45	2,064,000
15 Aug 11	13.50250 +0.72	13.51	12.83	12.90	2,730,800
12 Aug 11	12.78250 -0.26	13.39	12.77	13.39	4,820,000
11 Aug 11	13.03750 -1.33	13.35	11.59	12.28	19,162,400
10 Aug 11	14.36750 -0.72	14.95	14.36	14.89	3,908,000
09 Aug 11	15.08250 +1.06	15.09	14.19	14.34	3,182,400
08 Aug 11	14.02000 -0.90	14.68	13.99	14.47	2,182,800
05 Aug 11	14.92250 -0.15	15.29	14.35	15.14	1,669,200
04 Aug 11	15.06750 -0.77	15.87	15.04	15.63	1,337,200
03 Aug 11	15.84000 +0.19	15.91	15.31	15.63	1,236,000
02 Aug 11	15.65250 -1.14	16.81	15.61	16.75	1,746,000
01 Aug 11	16.79250 -0.10	17.15	16.52	17.14	1,012,800
29 Jul 11	16.89000 -0.17	17.25	16.85	16.85	794,800
28 Jul 11	17.05500 +0.05	17.22	16.82	16.99	666,000
27 Jul 11	17.00750 -0.34	17.31	16.94	17.25	1,084,400
26 Jul 11	17.35000 +0.14	17.36	17.02	17.23	1,042,400
25 Jul 11	17.21500 -0.16	17.29	16.99	17.17	747,200
22 Jul 11	17.37000 +0.18	17.39	17.15	17.25	966,800
21 Jul 11	17.19250 +0.14	17.50	16.97	17.17	1,083,200
20 Jul 11	17.05000 -0.21	17.42	16.92	17.42	764,400
19 Jul 11	17.26250 +0.21	17.39	17.18	17.19	944,000
18 Jul 11	17.05250 -0.13	17.31	16.94	17.13	1,304,400
15 Jul 11	17.18250 +0.02	17.37	17.06	17.17	1,430,400
14 Jul 11	17.16750 -0.14	18.08	17.10	17.59	3,210,000
13 Jul 11	17.30500 +0.98	17.42	16.38	16.45	3,202,800
12 Jul 11	16.32500 -0.02	16.40	16.11	16.25	637,200
11 Jul 11	16.34250 -0.54	16.74	16.27	16.60	751,200
08 Jul 11	16.88500 -0.02	16.91	16.61	16.76	900,800
07 Jul 11	16.90500 +0.20	17.17	16.87	16.90	1,126,000
06 Jul 11	16.70750 +0.44	16.72	16.19	16.28	911,600
05 Jul 11	16.26250 +0.10	16.51	16.09	16.20	1,155,200
01 Jul 11	16.16250 +0.16	16.23	15.99	16.02	644,000
30 Jun 11	16.00500 +0.33	16.07	15.74	15.79	1,426,000
29 Jun 11	15.67500 +0.20	15.84	15.45	15.56	1,118,400
28 Jun 11	15.47750 +0.31	15.53	15.19	15.25	626,000
27 Jun 11	15.16250 +0.06	15.21	14.98	15.04	599,600
24 Jun 11	15.10750 -0.23	15.33	15.04	15.28	726,800
23 Jun 11	15.33750 +0.07	15.41	14.88	14.95	1,046,800
22 Jun 11	15.26750 -0.11	15.33	15.21	15.33	1,000,400
21 Jun 11	15.37250 +0.44	15.41	15.02	15.07	1,447,200
20 Jun 11	14.93000 +0.22	14.95	14.52	14.62	747,600
17 Jun 11	14.71500 +0.06	14.94	14.65	14.75	936,000
16 Jun 11	14.65500 -0.17	14.76	14.57	14.76	933,200
15 Jun 11	14.82250 -0.22	15.01	14.79	14.88	551,200
14 Jun 11	15.04000 +0.44	15.19	14.77	14.84	988,800
13 Jun 11	14.60500 -0.19	14.87	14.56	14.81	944,400
10 Jun 11	14.79750 -0.66	15.46	14.64	15.36	1,766,400
09 Jun 11	15.45750 +0.06	15.51	15.30	15.33	595,600
08 Jun 11	15.39500 -0.30	15.70	15.34	15.64	1,766,800
07 Jun 11	15.70000 -0.06	15.87	15.59	15.86	1,016,000
06 Jun 11	15.75500 -0.18	15.95	15.67	15.82	1,268,400
03 Jun 11	15.93250 -0.32	16.18	15.90	16.06	1,064,000
02 Jun 11	16.25000 -0.11	16.48	16.21	16.32	1,578,400
01 Jun 11	16.36500 +0.05	16.58	16.25	16.32	2,132,800
31 May 11	16.31250 +0.33	16.36	16.15	16.25	1,281,200
27 May 11	15.98250 +0.15	16.01	15.80	15.91	650,000
26 May 11	15.83000 +0.16	15.85	15.57	15.73	815,200
25 May 11	15.66500 +0.03	15.71	15.53	15.58	884,000
24 May 11	15.63000 +0.02	15.78	15.61	15.64	1,495,200
23 May 11	15.61500 -0.21	15.74	15.39	15.59	896,800
20 May 11	15.82500 +0.01	15.90	15.66	15.79	1,121,200
19 May 11	15.81500 +0.38	15.87	15.46	15.58	1,375,200
18 May 11	15.43250 +0.23	15.52	15.21	15.27	950,800
17 May 11	15.19750 -0.23	15.44	15.08	15.33	1,176,800
16 May 11	15.42500 -0.07	15.56	15.37	15.44	980,800
13 May 11	15.49250 -0.15	15.80	15.44	15.59	1,148,000
12 May 11	15.64750 +0.08	15.66	15.28	15.47	1,065,600
11 May 11	15.57000 -0.30	15.86	15.40	15.81	1,088,800
10 May 11	15.87250 +0.47	15.97	15.43	15.44	1,751,200
09 May 11	15.40250 +0.12	15.45	15.15	15.30	532,000
06 May 11	15.28500 +0.03	15.54	15.25	15.48	1,112,000
05 May 11	15.25500 +0.12	15.31	14.95	15.02	1,787,600
04 May 11	15.13500 -0.09	15.30	14.96	15.27	869,600
03 May 11	15.22750 -0.16	15.39	14.98	15.34	1,224,000
02 May 11	15.39250 +0.09	15.52	15.24	15.45	1,956,000
29 Apr 11	15.30000 -0.11	15.40	15.21	15.40	1,792,000
28 Apr 11	15.40750 -0.64	16.30	15.25	15.74	3,992,400
27 Apr 11	16.04500 +0.20	16.08	15.42	15.91	2,350,000
26 Apr 11	15.84500 -0.50	16.51	15.77	16.51	2,221,600
25 Apr 11	16.34250 -0.28	16.58	16.30	16.50	1,337,200
21 Apr 11	16.62000 +0.37	16.77	16.31	16.42	1,750,000
20 Apr 11	16.25000 +0.45	16.29	16.01	16.13	1,202,400
19 Apr 11	15.80000 -0.05	16.03	15.73	15.98	1,669,600
18 Apr 11	15.84500 +0.03	15.87	15.52	15.71	878,800
15 Apr 11	15.81250 +0.17	15.86	15.54	15.67	815,600
14 Apr 11	15.64000 +0.07	15.69	15.45	15.53	607,200
13 Apr 11	15.57000 +0.34	15.65	15.35	15.42	917,200
12 Apr 11	15.22500 +0.05	15.34	14.92	15.13	1,032,400
11 Apr 11	15.17250 -0.23	15.47	15.15	15.47	1,030,000
08 Apr 11	15.40250 -0.03	15.70	15.38	15.59	934,400
07 Apr 11	15.43250 -0.22	15.79	15.22	15.58	1,222,400
06 Apr 11	15.65000 +0.03	15.82	15.57	15.67	926,800
05 Apr 11	15.61500 -0.47	16.09	15.30	15.99	2,858,400
04 Apr 11	16.08250 +0.07	16.68	16.01	16.19	2,421,200
01 Apr 11	16.01750 +0.44	16.05	15.67	15.76	2,742,400
31 Mar 11	15.58000 +0.12	15.62	15.38	15.50	1,994,800
30 Mar 11	15.46250 +0.19	15.93	15.40	15.58	3,060,400
29 Mar 11	15.27250 +0.67	15.30	14.56	14.63	2,800,400
28 Mar 11	14.60250 -0.14	14.86	14.51	14.80	772,000
25 Mar 11	14.73750 -0.02	14.86	14.71	14.81	518,000
24 Mar 11	14.76000 +0.33	14.84	14.52	14.52	534,400
23 Mar 11	14.42750 +0.04	14.46	14.28	14.41	480,000
22 Mar 11	14.38750 +0.00	14.43	14.21	14.43	536,400
21 Mar 11	14.39000 +0.36	14.44	14.17	14.19	670,000
18 Mar 11	14.03000 -0.01	14.21	13.97	14.19	616,800
17 Mar 11	14.03750 +0.11	14.08	13.80	14.03	828,400
16 Mar 11	13.92750 -0.02	14.05	13.81	13.97	1,254,000
15 Mar 11	13.94250 -0.08	13.97	13.35	13.45	1,137,200
14 Mar 11	14.02500 -0.07	14.10	13.87	13.95	521,600
11 Mar 11	14.09250 +0.05	14.17	13.86	13.97	625,600
10 Mar 11	14.04250 -0.11	14.12	13.68	14.09	1,873,200
09 Mar 11	14.15500 -0.26	14.48	14.14	14.42	843,200
08 Mar 11	14.41750 +0.23	14.49	14.01	14.19	1,202,800
07 Mar 11	14.18750 -0.47	14.69	14.16	14.66	1,482,400
04 Mar 11	14.65750 +0.06	14.81	14.50	14.58	1,243,200
03 Mar 11	14.60000 +0.38	14.60	14.33	14.40	2,060,000
02 Mar 11	14.21750 +0.08	14.36	14.13	14.14	1,224,400
01 Mar 11	14.13500 -0.59	14.74	14.09	14.69	1,487,600
28 Feb 11	14.73000 +0.13	14.77	14.60	14.64	906,000
25 Feb 11	14.60000 +0.19	14.64	14.48	14.51	875,600
24 Feb 11	14.41250 +0.14	14.60	14.22	14.25	1,796,000
23 Feb 11	14.27500 +0.04	14.32	13.86	14.27	1,844,800
22 Feb 11	14.23750 -0.19	14.69	14.23	14.45	1,023,200
18 Feb 11	14.42500 +0.01	14.45	14.19	14.45	1,654,000
17 Feb 11	14.41500 -0.06	14.55	14.28	14.45	1,126,000
16 Feb 11	14.48000 +0.08	14.52	14.26	14.48	1,655,600
15 Feb 11	14.40250 -0.36	14.78	14.40	14.77	1,128,400
14 Feb 11	14.76250 +0.14	14.87	14.65	14.71	1,077,200
11 Feb 11	14.62750 +0.03	14.69	14.48	14.57	1,059,600
10 Feb 11	14.59250 +0.08	14.65	14.34	14.38	1,047,200
09 Feb 11	14.51500 +0.14	14.71	14.30	14.33	2,591,200
08 Feb 11	14.38000 +0.42	14.38	14.00	14.00	1,534,400
07 Feb 11	13.96250 +0.05	14.09	13.92	14.02	1,959,600
04 Feb 11	13.91000 -0.15	14.23	13.86	14.18	3,382,000
03 Feb 11	14.06250 +1.36	14.85	14.04	14.32	9,828,000
02 Feb 11	12.70000 +0.16	12.74	12.57	12.58	1,416,800
01 Feb 11	12.53750 +0.19	12.65	12.39	12.51	1,258,400
31 Jan 11	12.34750 +0.13	12.38	12.14	12.32	615,200
28 Jan 11	12.21750 -0.12	12.47	12.21	12.31	1,133,200
27 Jan 11	12.33500 +0.35	12.63	12.24	12.33	1,867,200
26 Jan 11	11.98250 +0.29	12.06	11.66	11.66	869,600
25 Jan 11	11.69250 -0.02	11.70	11.59	11.65	879,600
24 Jan 11	11.71500 -0.01	11.82	11.66	11.73	1,470,400
21 Jan 11	11.72000 -0.19	12.02	11.69	12.01	2,106,800
20 Jan 11	11.91000 -0.09	12.02	11.84	11.97	2,666,000
19 Jan 11	11.99750 -0.09	12.17	11.98	12.10	2,844,400
18 Jan 11	12.08250 +0.06	12.16	11.98	12.00	2,523,600
14 Jan 11	12.02500 +0.26	12.04	11.74	11.75	1,596,000
13 Jan 11	11.76000 +0.02	11.85	11.72	11.76	1,930,400
12 Jan 11	11.73750 -0.02	11.89	11.71	11.89	1,090,800
11 Jan 11	11.75500 +0.05	11.78	11.64	11.77	311,200
10 Jan 11	11.70250 -0.07	11.80	11.60	11.80	424,400
07 Jan 11	11.77250 -0.07	11.94	11.69	11.85	830,000
06 Jan 11	11.84000 +0.14	11.87	11.61	11.73	844,800
05 Jan 11	11.70250 +0.05	11.72	11.56	11.64	452,400
04 Jan 11	11.65750 -0.09	11.86	11.57	11.86	824,800
03 Jan 11	11.74750 +0.23	11.76	11.41	11.65	1,972,400
31 Dec 10	11.51500 -0.17	11.73	11.52	11.73	260,400
30 Dec 10	11.69000 -0.02	11.73	11.62	11.73	220,000
29 Dec 10	11.71250 +0.10	11.86	11.60	11.69	661,600
28 Dec 10	11.61500 -0.10	11.73	11.59	11.73	139,600
27 Dec 10	11.71250 -0.04	11.75	11.64	11.75	121,200
23 Dec 10	11.75000 +0.00	11.81	11.70	11.77	655,200
22 Dec 10	11.74750 -0.13	11.93	11.74	11.92	1,037,600
21 Dec 10	11.87250 +0.09	11.94	11.76	11.78	1,502,000
20 Dec 10	11.78000 +0.06	11.86	11.66	11.77	894,000
17 Dec 10	11.71500 +0.13	11.72	11.42	11.57	1,656,800
16 Dec 10	11.59000 -0.03	11.62	11.40	11.61	642,800
15 Dec 10	11.61750 -0.12	11.85	11.56	11.73	1,426,800
14 Dec 10	11.74000 +0.18	11.86	11.55	11.60	2,484,400
13 Dec 10	11.55750 +0.02	11.62	11.49	11.52	940,400
10 Dec 10	11.53500 +0.18	11.61	11.37	11.40	1,259,200
09 Dec 10	11.36000 +0.06	11.43	11.32	11.38	1,066,400
08 Dec 10	11.29500 +0.05	11.43	11.16	11.30	726,400
07 Dec 10	11.25000 +0.09	11.31	11.19	11.26	788,000
06 Dec 10	11.16500 +0.16	11.31	10.99	11.01	1,100,400
03 Dec 10	11.00500 +0.01	11.09	10.95	10.96	709,200
02 Dec 10	11.00000 +0.19	11.03	10.85	10.87	986,800
01 Dec 10	10.81250 +0.16	10.84	10.61	10.80	1,060,400
30 Nov 10	10.64750 -0.18	10.86	10.60	10.75	1,123,200
29 Nov 10	10.82750 -0.01	10.87	10.67	10.80	893,200
26 Nov 10	10.83750 +0.05	10.85	10.63	10.70	542,000
24 Nov 10	10.78500 +0.20	10.86	10.65	10.70	1,349,200
23 Nov 10	10.58500 -0.27	10.73	10.52	10.73	1,176,800
22 Nov 10	10.85000 +0.14	10.88	10.65	10.69	2,018,800
19 Nov 10	10.71500 +0.02	10.75	10.65	10.69	1,188,800
18 Nov 10	10.69500 +0.13	10.82	10.57	10.67	2,290,800
17 Nov 10	10.56750 -0.24	10.83	10.53	10.83	1,285,600
16 Nov 10	10.80500 -0.18	10.91	10.72	10.86	638,400
15 Nov 10	10.98250 +0.02	11.09	10.88	10.97	748,000
12 Nov 10	10.96250 -0.12	11.03	10.84	11.02	1,040,400
11 Nov 10	11.08250 -0.24	11.25	10.98	11.25	1,023,600
10 Nov 10	11.32750 +0.35	11.36	10.94	10.99	1,768,000
09 Nov 10	10.98000 +0.00	11.07	10.94	10.98	821,200
08 Nov 10	10.97750 -0.17	11.13	10.95	11.10	940,000
05 Nov 10	11.15000 +0.09	11.18	11.01	11.08	1,695,600
04 Nov 10	11.05500 -0.04	11.31	10.95	11.19	1,831,200
03 Nov 10	11.09250 +0.09	11.26	10.90	11.05	1,858,000
02 Nov 10	11.00750 +0.13	11.03	10.85	10.95	1,025,200
01 Nov 10	10.87500 -0.18	11.21	10.83	11.10	937,600
29 Oct 10	11.05750 +0.18	11.15	10.68	10.85	2,008,400
28 Oct 10	10.87750 -0.49	11.10	10.46	10.88	11,769,600
27 Oct 10	11.36750 +0.03	11.51	11.17	11.31	2,214,400
26 Oct 10	11.34000 -0.60	11.66	11.06	11.60	4,140,400
25 Oct 10	11.94500 +0.32	12.16	11.65	11.73	1,452,800
22 Oct 10	11.62250 +0.12	11.75	11.31	11.60	1,512,000
21 Oct 10	11.50750 -0.10	11.70	11.34	11.67	1,188,000
20 Oct 10	11.60750 +0.12	11.65	11.50	11.52	650,400
19 Oct 10	11.49000 -0.46	11.80	11.35	11.78	2,293,200
18 Oct 10	11.95250 -0.09	12.03	11.90	12.02	1,160,800
15 Oct 10	12.04000 +0.08	12.10	11.88	12.03	1,554,000
14 Oct 10	11.95750 +0.06	12.12	11.90	11.97	1,769,600
13 Oct 10	11.90000 +0.19	11.98	11.68	11.68	1,738,000
12 Oct 10	11.71250 +0.09	11.73	11.54	11.59	815,200
11 Oct 10	11.62500 -0.04	11.80	11.57	11.68	342,800
08 Oct 10	11.66500 +0.19	11.72	11.44	11.47	816,400
07 Oct 10	11.47250 +0.03	11.61	11.38	11.49	1,020,800
06 Oct 10	11.43750 -0.23	11.68	11.40	11.64	1,385,200
05 Oct 10	11.66750 +0.05	11.80	11.61	11.69	626,800
04 Oct 10	11.61750 -0.15	11.80	11.43	11.77	1,252,000
01 Oct 10	11.76750 +0.01	11.84	11.67	11.74	1,359,600
30 Sep 10	11.76000 -0.29	12.08	11.54	12.07	2,548,800
29 Sep 10	12.05000 +0.18	12.19	11.87	11.87	1,571,600
28 Sep 10	11.87500 +0.12	11.89	11.59	11.80	990,800
27 Sep 10	11.75500 +0.01	11.80	11.69	11.73	556,000
24 Sep 10	11.74250 +0.19	11.78	11.61	11.69	525,200
23 Sep 10	11.55000 +0.01	11.63	11.36	11.44	563,600
22 Sep 10	11.53750 -0.31	11.82	11.40	11.82	810,000
21 Sep 10	11.84750 +0.08	12.01	11.64	11.78	1,610,400
20 Sep 10	11.76750 +0.64	11.88	11.13	11.23	3,549,600
17 Sep 10	11.12250 +0.00	11.21	11.02	11.17	770,800
16 Sep 10	11.12500 -0.12	11.23	11.06	11.21	509,600
15 Sep 10	11.24250 -0.08	11.32	11.15	11.26	778,800
14 Sep 10	11.32500 -0.04	11.50	11.26	11.39	1,012,400
13 Sep 10	11.36500 +0.14	11.40	11.17	11.29	873,200
10 Sep 10	11.22250 -0.10	11.44	11.22	11.34	828,400
09 Sep 10	11.32500 +0.15	11.47	11.25	11.28	1,329,200
08 Sep 10	11.17500 +0.07	11.25	11.11	11.14	1,460,000
07 Sep 10	11.10250 -0.20	11.30	11.02	11.13	1,265,600
03 Sep 10	11.30000 +0.10	11.49	11.28	11.31	2,368,800
02 Sep 10	11.20000 +0.01	11.26	11.17	11.23	1,265,600
01 Sep 10	11.19250 +0.19	11.27	11.10	11.15	1,133,600
31 Aug 10	11.00000 +0.09	11.07	10.76	10.88	1,889,600
30 Aug 10	10.90750 -0.32	11.32	10.90	11.17	1,241,600
27 Aug 10	11.23000 +0.52	11.25	10.74	10.80	2,326,000
26 Aug 10	10.70750 -0.01	10.87	10.66	10.76	552,800
25 Aug 10	10.72000 +0.07	10.75	10.44	10.65	1,121,200
24 Aug 10	10.64500 +0.00	10.69	10.32	10.59	1,397,600
23 Aug 10	10.64250 -0.10	10.80	10.56	10.71	1,035,200
20 Aug 10	10.74000 +0.01	10.77	10.51	10.63	2,566,800
19 Aug 10	10.73500 +1.42	11.00	10.12	10.44	13,870,400
18 Aug 10	9.31250 +0.02	9.53	9.03	9.22	4,078,000
17 Aug 10	9.29500 -0.30	9.64	9.25	9.54	2,328,000
16 Aug 10	9.59000 +0.09	9.64	9.45	9.47	1,044,400
13 Aug 10	9.50000 +0.02	9.56	9.42	9.44	855,600
12 Aug 10	9.48250 -0.03	9.55	9.43	9.43	1,078,000
11 Aug 10	9.51500 -0.23	9.65	9.43	9.65	1,875,600
10 Aug 10	9.74750 -0.09	9.80	9.64	9.76	984,400
09 Aug 10	9.84000 -0.04	9.96	9.81	9.90	541,600
06 Aug 10	9.88000 -0.22	10.02	9.81	10.01	1,155,200
05 Aug 10	10.09500 -0.05	10.27	10.07	10.08	771,200
04 Aug 10	10.14250 +0.24	10.17	9.89	9.94	1,202,400
03 Aug 10	9.90250 -0.02	9.95	9.78	9.93	1,135,200
02 Aug 10	9.92500 +0.05	10.06	9.87	9.96	763,200
30 Jul 10	9.87500 -0.16	10.01	9.77	9.94	1,136,000
29 Jul 10	10.04000 -0.02	10.15	10.02	10.12	815,200
28 Jul 10	10.06000 -0.26	10.38	9.98	10.24	1,690,800
27 Jul 10	10.32250 +0.16	10.35	10.10	10.27	1,403,600
26 Jul 10	10.16750 +0.07	10.19	9.95	10.15	1,278,400
23 Jul 10	10.09250 -0.25	10.34	9.96	10.33	1,421,200
22 Jul 10	10.34000 +0.21	10.45	10.15	10.20	1,320,800
21 Jul 10	10.12750 +0.02	10.22	9.82	10.17	1,296,400
20 Jul 10	10.10750 +0.18	10.12	9.79	9.88	581,600
19 Jul 10	9.93000 +0.02	9.98	9.77	9.91	381,200
16 Jul 10	9.91500 -0.31	10.20	9.89	10.18	503,200
15 Jul 10	10.23000 -0.20	10.44	9.99	10.44	1,072,000
14 Jul 10	10.42500 +0.19	10.63	10.28	10.28	1,853,600
13 Jul 10	10.23250 +0.47	10.31	9.78	9.81	2,488,400
12 Jul 10	9.76000 -0.01	9.76	9.64	9.74	542,000
09 Jul 10	9.77250 +0.10	9.78	9.66	9.66	278,800
08 Jul 10	9.67000 +0.06	9.73	9.57	9.65	578,400
07 Jul 10	9.61000 +0.16	9.61	9.44	9.52	896,400
06 Jul 10	9.45000 +0.11	9.61	9.39	9.39	2,163,600
02 Jul 10	9.33750 +0.26	9.43	9.08	9.08	1,314,800
01 Jul 10	9.07500 -0.31	9.45	9.00	9.39	1,607,200
30 Jun 10	9.38500 +0.03	9.45	9.27	9.34	1,786,800
29 Jun 10	9.36000 -0.27	9.53	9.31	9.53	1,990,400
28 Jun 10	9.62500 +0.11	9.84	9.48	9.51	1,676,800
25 Jun 10	9.51000 -0.03	9.62	9.48	9.56	973,200
24 Jun 10	9.53750 -0.14	9.66	9.53	9.61	665,600
23 Jun 10	9.67750 -0.13	9.88	9.65	9.88	807,200
22 Jun 10	9.80500 +0.12	9.86	9.57	9.69	1,636,800
21 Jun 10	9.68750 -0.20	9.99	9.66	9.96	579,600
18 Jun 10	9.88750 +0.04	9.89	9.71	9.86	455,600
17 Jun 10	9.84750 -0.16	10.11	9.76	10.11	1,304,000
16 Jun 10	10.01250 -0.05	10.03	9.89	9.97	1,319,600
15 Jun 10	10.06000 +0.05	10.06	9.90	10.03	2,133,600
14 Jun 10	10.00750 -0.27	10.32	9.95	10.02	1,219,200
11 Jun 10	10.27250 +0.06	10.31	10.12	10.17	459,200
10 Jun 10	10.21750 +0.23	10.24	9.95	10.09	1,450,800
09 Jun 10	9.99000 -0.07	10.15	9.94	10.13	1,097,600
08 Jun 10	10.06250 +0.04	10.08	9.94	10.03	2,041,600
07 Jun 10	10.02000 -0.03	10.20	10.01	10.05	2,226,400
04 Jun 10	10.05000 -0.52	10.44	9.88	10.44	3,801,200
03 Jun 10	10.57000 -0.01	10.71	10.53	10.68	1,127,200
02 Jun 10	10.58250 +0.19	10.58	10.42	10.44	806,400
01 Jun 10	10.39250 -0.26	10.77	10.39	10.64	911,200
28 May 10	10.65000 -0.03	10.77	10.57	10.60	1,271,600
27 May 10	10.67500 +0.16	10.80	10.60	10.68	702,000
26 May 10	10.51750 +0.05	10.77	10.46	10.56	992,800
25 May 10	10.47250 -0.13	10.48	10.05	10.39	1,042,400
24 May 10	10.60500 -0.10	10.82	10.60	10.64	324,800
21 May 10	10.70750 +0.04	10.91	10.55	10.59	1,111,200
20 May 10	10.66750 -0.38	10.90	10.37	10.76	2,176,000
19 May 10	11.05000 -0.15	11.23	10.87	11.23	3,120,800
18 May 10	11.20500 -0.10	11.59	11.15	11.41	2,612,400
17 May 10	11.30500 -0.19	11.72	11.23	11.50	3,584,400
14 May 10	11.49750 +0.07	11.52	11.15	11.42	2,760,800
13 May 10	11.42750 +0.16	11.52	11.27	11.29	1,749,200
12 May 10	11.26500 +0.24	11.28	11.03	11.08	1,916,000
11 May 10	11.03000 -0.03	11.16	10.94	11.06	1,417,600
10 May 10	11.05500 +0.65	11.12	10.63	10.66	2,972,000
07 May 10	10.41000 +0.11	10.63	10.26	10.26	2,267,600
06 May 10	10.29750 -0.23	10.61	9.95	10.43	1,350,000
05 May 10	10.52250 -0.01	10.57	10.32	10.48	1,120,400
04 May 10	10.53250 -0.09	10.61	10.28	10.43	2,285,200
03 May 10	10.62750 +0.09	10.67	10.37	10.55	1,785,200
30 Apr 10	10.53500 -1.22	10.82	10.35	10.67	9,608,400
29 Apr 10	11.75750 +0.01	11.80	11.64	11.77	814,000
28 Apr 10	11.75000 +0.02	11.81	11.66	11.81	642,800
27 Apr 10	11.73500 -0.27	11.99	11.66	11.99	970,400
26 Apr 10	12.00000 -0.46	12.43	11.89	12.23	1,689,600
23 Apr 10	12.45750 +0.23	12.74	12.27	12.27	1,702,400
22 Apr 10	12.23250 +0.03	12.27	12.15	12.20	799,200
21 Apr 10	12.20500 +0.10	12.45	12.16	12.16	1,212,400
20 Apr 10	12.10750 +0.32	12.16	11.74	11.74	734,800
19 Apr 10	11.78500 -0.27	12.07	11.61	12.06	966,000
16 Apr 10	12.05250 +0.01	12.22	12.00	12.09	942,800
15 Apr 10	12.04750 +0.17	12.10	11.88	11.89	1,102,400
14 Apr 10	11.87500 +0.07	11.97	11.84	11.86	2,844,000
13 Apr 10	11.80250 -0.05	11.88	11.78	11.82	1,607,600
12 Apr 10	11.85500 -0.07	11.93	11.80	11.93	1,154,000
09 Apr 10	11.92500 -0.01	11.94	11.81	11.90	662,400
08 Apr 10	11.93750 -0.02	11.94	11.72	11.91	1,068,400
07 Apr 10	11.95250 -0.04	12.03	11.89	11.94	801,200
06 Apr 10	11.99250 -0.02	12.06	11.84	12.00	779,200
05 Apr 10	12.01000 +0.15	12.20	11.98	12.07	1,157,600
01 Apr 10	11.86250 -0.01	12.00	11.85	11.89	325,600
31 Mar 10	11.86750 -0.02	11.92	11.78	11.89	604,800
30 Mar 10	11.88750 +0.00	11.95	11.82	11.94	827,600
29 Mar 10	11.88750 +0.05	11.99	11.86	11.90	882,400
26 Mar 10	11.83250 -0.03	12.03	11.77	11.86	1,249,600
25 Mar 10	11.86250 +0.28	11.94	11.61	11.68	939,200
24 Mar 10	11.58000 -0.24	11.77	11.56	11.73	799,600
23 Mar 10	11.82000 +0.06	11.90	11.76	11.82	954,400
22 Mar 10	11.75500 -0.22	12.03	11.66	11.95	1,356,000
19 Mar 10	11.98000 -0.10	12.17	11.93	12.11	559,600
18 Mar 10	12.08250 -0.04	12.22	11.84	12.16	1,136,400
17 Mar 10	12.12125 -0.14	12.27	12.09	12.23	774,000
16 Mar 10	12.25750 -0.06	12.35	12.22	12.34	858,000
15 Mar 10	12.32000 -0.03	12.38	12.25	12.35	792,000
12 Mar 10	12.35000 +0.10	12.38	12.26	12.31	896,800
11 Mar 10	12.24750 +0.12	12.26	12.01	12.12	736,800
10 Mar 10	12.13000 +0.20	12.14	11.90	11.97	405,200
09 Mar 10	11.93250 -0.03	11.98	11.88	11.97	2,092,400
08 Mar 10	11.95750 -0.14	12.24	11.90	12.15	1,308,000
05 Mar 10	12.09750 +0.10	12.18	12.00	12.03	635,200
04 Mar 10	12.00250 -0.08	12.11	11.90	12.11	431,200
03 Mar 10	12.07750 +0.03	12.19	12.04	12.15	356,000
02 Mar 10	12.04500 -0.03	12.13	12.01	12.07	1,158,800
01 Mar 10	12.07500 -0.09	12.39	11.98	12.16	1,774,400
26 Feb 10	12.16000 +0.18	12.19	11.83	11.98	1,496,400
25 Feb 10	11.97500 +0.00	12.02	11.88	11.90	1,183,200
24 Feb 10	11.98000 +0.07	12.14	11.86	11.88	1,500,000
23 Feb 10	11.91000 -0.13	12.01	11.82	12.00	1,836,000
22 Feb 10	12.03750 +0.12	12.11	11.86	11.99	2,122,400
19 Feb 10	11.91750 +0.29	11.94	11.59	11.62	2,068,800
18 Feb 10	11.62500 +0.36	11.65	11.24	11.30	1,533,200
17 Feb 10	11.26250 -0.08	11.40	11.23	11.35	2,346,800
16 Feb 10	11.34500 -0.14	11.60	11.28	11.60	1,277,600
12 Feb 10	11.48250 -0.02	11.48	11.41	11.48	408,000
11 Feb 10	11.50500 +0.11	11.55	11.34	11.38	762,000
10 Feb 10	11.39000 -0.05	11.47	11.27	11.47	956,400
09 Feb 10	11.44000 -0.19	11.70	11.35	11.69	1,716,400
08 Feb 10	11.62750 +0.27	11.73	11.32	11.39	2,966,000
05 Feb 10	11.36000 +0.50	11.42	10.76	10.77	4,644,400
04 Feb 10	10.85750 +0.72	11.36	10.80	10.94	7,904,000
03 Feb 10	10.13750 -0.01	10.24	10.08	10.15	589,600
02 Feb 10	10.14750 +0.15	10.21	10.05	10.05	648,000
01 Feb 10	9.99500 +0.14	10.09	9.86	9.86	587,200
29 Jan 10	9.85500 -0.13	10.19	9.84	10.01	582,800
28 Jan 10	9.98750 -0.16	10.25	9.97	10.16	664,400
27 Jan 10	10.15250 +0.03	10.21	10.03	10.10	393,200
26 Jan 10	10.12000 +0.06	10.20	9.90	10.07	456,800
25 Jan 10	10.06000 -0.06	10.19	10.02	10.19	372,000
22 Jan 10	10.11750 -0.08	10.35	10.06	10.23	1,194,800
21 Jan 10	10.19750 -0.09	10.42	10.07	10.32	914,400
20 Jan 10	10.29000 -0.08	10.34	10.19	10.25	746,000
19 Jan 10	10.37250 -0.02	10.42	10.19	10.33	838,400
15 Jan 10	10.39250 -0.16	10.65	10.38	10.56	502,800
14 Jan 10	10.55250 +0.43	10.63	10.09	10.09	1,613,600
13 Jan 10	10.12000 +0.10	10.17	10.05	10.09	456,800
12 Jan 10	10.01500 -0.13	10.13	9.97	10.09	369,200
11 Jan 10	10.15000 -0.07	10.26	10.13	10.19	789,600
08 Jan 10	10.21500 +0.09	10.26	10.10	10.16	442,400
07 Jan 10	10.12750 -0.11	10.30	10.10	10.29	559,200
06 Jan 10	10.23500 -0.01	10.32	10.22	10.25	1,102,800
05 Jan 10	10.24250 +0.10	10.25	10.04	10.16	880,800
04 Jan 10	10.14500 -0.02	10.24	10.12	10.19	536,800
31 Dec 09	10.16250 +0.00	10.19	10.12	10.17	396,400
30 Dec 09	10.16750 +0.03	10.17	9.97	10.03	846,000
29 Dec 09	10.13750 +0.05	10.20	10.11	10.11	1,189,600
28 Dec 09	10.08250 +0.00	10.09	9.99	10.00	360,000