FUNDMANAGER.co.uk

Amn Healthcare Services Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	41.62000 +1.12	41.83	40.06	40.51	681,588
19 Oct 26	40.50000 +0.01	41.72	40.43	40.67	1,601,351
16 Oct 26	40.49000 +0.49	41.51	39.44	39.44	1,545,274
15 Oct 26	40.00000 +2.34	40.16	37.53	37.53	1,150,509
14 Oct 26	37.66000 +1.12	37.99	36.00	36.48	877,126
13 Oct 26	36.54000 +0.26	36.89	35.94	36.23	345,557
12 Oct 26	36.28000 -0.24	36.87	35.73	36.87	417,290
09 Oct 26	36.52000 +1.08	36.78	35.70	36.29	428,634
08 Oct 26	35.44000 -1.09	36.38	34.61	36.12	1,331,178
07 Oct 26	36.53000 -0.20	37.03	35.87	36.18	570,928
06 Oct 26	36.73000 -0.11	38.44	36.59	37.02	668,847
05 Oct 26	36.84000 +0.21	36.93	35.81	36.45	615,646
02 Oct 26	36.63000 +0.77	36.90	36.21	36.36	887,173
01 Oct 26	35.86000 -0.01	36.40	35.17	35.61	732,818
30 Sep 26	35.87000 +0.92	36.24	34.96	35.45	1,038,117
29 Sep 26	34.95000 +0.69	35.20	34.15	34.24	660,057
28 Sep 26	34.26000 -0.30	34.92	34.00	34.34	341,479
25 Sep 26	34.56000 +0.00	34.99	34.20	34.78	463,442
24 Sep 26	34.56000 +0.65	34.75	33.41	33.82	920,400
23 Sep 26	33.91000 -0.63	34.78	33.66	34.78	347,472
22 Sep 26	34.54000 +0.30	34.80	34.01	34.50	451,644
21 Sep 26	34.24000 -0.02	34.55	33.85	34.47	374,814
18 Sep 26	34.26000 -0.29	34.56	33.76	34.52	1,072,447
17 Sep 26	34.55000 -0.37	35.17	34.10	34.93	642,810
16 Sep 26	34.92000 +0.77	35.56	34.07	34.07	551,988
15 Sep 26	34.15000 -0.04	34.50	33.49	33.57	1,107,033
14 Sep 26	34.19000 +0.85	34.32	33.48	33.63	502,583
11 Sep 26	33.34000 +0.29	33.96	33.06	33.68	449,270
10 Sep 26	33.05000 -1.31	34.63	32.66	34.45	667,201
09 Sep 26	34.36000 +0.63	34.48	33.09	33.67	381,075
08 Sep 26	33.73000 -0.07	33.98	32.73	33.45	494,990
04 Sep 26	33.80000 +0.39	33.92	32.81	33.10	581,262
03 Sep 26	33.41000 +0.03	33.88	32.03	33.69	607,954
02 Sep 26	33.38000 -0.16	34.18	32.44	33.18	480,277
01 Sep 26	33.54000 -0.74	34.77	33.35	34.01	574,324
31 Aug 26	34.28000 -0.34	34.74	33.84	34.32	615,242
28 Aug 26	34.62000 -0.46	35.46	34.37	35.00	405,672
27 Aug 26	35.08000 +0.84	35.13	33.87	34.12	426,001
26 Aug 26	34.24000 +0.33	34.80	33.00	33.69	885,951
25 Aug 26	33.91000 -0.60	34.68	33.36	34.52	486,132
24 Aug 26	34.51000 +0.05	34.78	34.00	34.47	384,557
21 Aug 26	34.46000 -0.33	35.11	34.14	34.81	729,613
20 Aug 26	34.79000 -0.53	35.45	34.15	34.81	348,835
19 Aug 26	35.32000 +0.78	35.91	34.82	34.82	619,628
18 Aug 26	34.54000 +0.00	34.82	33.76	34.50	401,942
17 Aug 26	34.54000 +0.04	34.59	33.74	33.98	471,412
14 Aug 26	34.50000 +0.01	34.96	34.21	34.50	438,953
13 Aug 26	34.49000 +2.05	34.53	32.46	32.65	607,381
12 Aug 26	32.44000 -0.67	33.22	31.55	32.78	921,350
11 Aug 26	33.11000 -3.49	36.24	32.18	36.08	1,222,094
10 Aug 26	36.60000 +0.60	37.22	35.01	36.00	855,813
07 Aug 26	36.00000 +5.20	36.85	31.38	31.67	1,516,239
06 Aug 26	30.80000 -2.00	32.83	30.17	32.75	1,230,652
05 Aug 26	32.80000 -0.45	33.63	32.42	33.60	793,213
04 Aug 26	33.25000 +0.25	33.87	31.45	32.72	997,017
03 Aug 26	33.00000 -0.63	35.40	32.83	34.13	974,929
31 Jul 26	33.63000 -1.08	34.51	33.34	34.26	681,796
30 Jul 26	34.71000 +0.01	34.94	33.88	34.36	568,273
29 Jul 26	34.70000 +0.01	35.45	34.21	34.31	622,259
28 Jul 26	34.69000 +1.24	34.69	33.59	33.83	432,201
27 Jul 26	33.45000 +0.56	34.20	32.95	33.38	505,704
24 Jul 26	32.89000 -0.18	33.72	32.43	33.40	498,290
23 Jul 26	33.07000 -1.12	34.44	32.71	34.26	631,650
22 Jul 26	34.19000 -0.01	35.71	33.89	35.42	429,582
21 Jul 26	34.20000 +0.44	34.49	33.63	33.69	526,350
20 Jul 26	33.76000 -1.24	35.09	33.54	34.73	668,642
17 Jul 26	35.00000 +0.78	35.73	33.34	33.82	940,171
16 Jul 26	34.22000 +1.87	35.42	32.89	32.89	924,406
15 Jul 26	32.35000 -0.15	33.62	32.30	32.48	599,967
14 Jul 26	32.50000 -1.48	33.59	32.20	33.26	912,309
13 Jul 26	33.98000 +1.61	34.83	32.37	32.37	1,182,510
10 Jul 26	32.37000 +0.83	32.52	31.36	32.01	728,506
09 Jul 26	31.54000 -0.54	32.40	30.85	32.06	781,126
08 Jul 26	32.08000 -1.17	33.99	32.05	33.28	1,465,802
07 Jul 26	33.25000 -2.52	35.80	32.67	35.65	984,685
06 Jul 26	35.77000 +1.02	36.27	34.46	34.76	1,154,494
02 Jul 26	34.75000 +1.51	34.77	32.99	33.28	862,225
01 Jul 26	33.24000 +0.87	33.72	32.35	32.50	577,171
30 Jun 26	32.37000 -0.01	32.98	32.05	32.68	827,515
29 Jun 26	32.38000 -0.38	33.30	32.37	32.93	682,337
26 Jun 26	32.76000 +0.43	33.48	31.90	32.64	1,958,465
25 Jun 26	32.33000 +0.61	32.59	30.40	31.40	949,324
24 Jun 26	31.72000 +0.48	32.13	30.98	31.34	989,210
23 Jun 26	31.24000 +0.90	31.29	29.98	30.00	627,589
22 Jun 26	30.34000 -0.64	31.42	30.00	31.14	866,474
18 Jun 26	30.98000 -1.40	32.70	30.63	32.68	1,188,689
17 Jun 26	32.38000 +0.50	33.13	30.85	31.88	1,752,959
16 Jun 26	31.88000 +1.00	31.89	30.42	30.65	898,909
15 Jun 26	30.88000 +0.08	31.51	30.49	31.00	1,251,187
12 Jun 26	30.80000 +0.01	31.48	30.40	30.66	740,521
11 Jun 26	30.79000 +1.41	30.90	29.48	29.48	739,265
10 Jun 26	29.38000 -0.95	30.69	29.28	30.18	722,968
09 Jun 26	30.33000 -0.71	32.42	30.12	31.06	946,033
08 Jun 26	31.04000 -0.65	32.52	30.08	32.15	1,137,618
05 Jun 26	31.69000 +1.08	31.86	30.24	30.60	1,520,358
04 Jun 26	30.61000 +0.30	31.75	30.13	30.46	858,131
03 Jun 26	30.31000 +0.06	30.39	28.93	29.95	1,309,186
02 Jun 26	30.25000 +0.91	30.46	28.81	29.16	925,087
01 Jun 26	29.34000 +0.37	29.98	28.68	28.85	793,790
29 May 26	28.97000 +1.04	29.15	27.87	28.12	1,845,695
28 May 26	27.93000 +0.73	28.00	27.11	27.40	717,779
27 May 26	27.20000 -0.02	27.99	27.17	27.30	686,177
26 May 26	27.22000 -0.44	27.87	26.99	27.37	728,220
22 May 26	27.66000 +2.01	27.69	25.84	25.90	1,105,006
21 May 26	25.65000 -1.21	26.77	25.62	26.59	1,389,592
20 May 26	26.86000 -0.06	27.34	25.54	26.75	1,307,875
19 May 26	26.92000 -1.94	29.12	26.87	28.78	1,046,138
18 May 26	28.86000 +0.25	29.86	28.24	28.65	768,322
15 May 26	28.61000 -1.69	30.49	28.43	29.90	1,119,199
14 May 26	30.30000 -0.57	31.17	29.97	30.95	1,314,099
13 May 26	30.87000 +1.40	31.11	29.04	29.91	1,264,484
12 May 26	29.47000 -0.80	30.52	28.11	30.11	1,604,352
11 May 26	30.27000 +1.30	31.65	28.60	29.09	3,474,131
08 May 26	28.97000 +6.52	29.00	24.20	26.03	3,722,918
07 May 26	22.45000 +1.48	22.81	21.00	21.13	1,713,931
06 May 26	20.97000 -0.31	21.38	20.37	20.94	1,049,342
05 May 26	21.28000 +0.56	21.40	20.36	20.46	879,685
04 May 26	20.72000 -0.40	21.48	20.71	21.11	758,166
01 May 26	21.12000 +0.65	21.14	20.39	20.52	757,917
30 Apr 26	20.47000 -0.69	20.95	20.30	20.95	1,355,177
29 Apr 26	21.16000 +0.23	21.46	20.66	21.02	801,822
28 Apr 26	20.93000 -0.05	21.64	20.82	21.23	580,053
27 Apr 26	20.98000 +0.63	21.55	20.19	20.33	528,068
24 Apr 26	20.35000 +0.06	20.38	19.76	20.08	565,944
23 Apr 26	20.29000 -0.62	20.65	19.77	20.61	481,908
22 Apr 26	20.91000 +0.08	21.06	20.57	20.88	560,320
21 Apr 26	20.83000 +0.37	21.37	20.53	20.72	683,190
20 Apr 26	20.46000 +0.27	20.81	19.73	20.13	524,539
17 Apr 26	20.19000 -0.26	21.29	19.92	20.83	1,144,918
16 Apr 26	20.45000 +1.08	20.53	19.43	19.43	779,878
15 Apr 26	19.37000 +0.59	19.44	18.72	18.72	531,160
14 Apr 26	18.78000 +0.20	19.03	18.55	18.55	483,096
13 Apr 26	18.58000 +0.71	18.65	17.62	17.73	577,242
10 Apr 26	17.87000 -0.62	18.76	17.77	18.53	539,399
09 Apr 26	18.49000 -0.49	18.91	17.94	18.84	737,976
08 Apr 26	18.98000 +0.35	19.26	18.69	19.00	661,537
07 Apr 26	18.63000 +0.07	18.91	18.48	18.71	951,431
06 Apr 26	18.56000 +0.36	18.67	17.82	18.16	622,035
02 Apr 26	18.20000 -0.36	18.48	17.44	18.48	951,841
01 Apr 26	18.56000 +0.22	19.09	18.11	18.11	1,023,891
31 Mar 26	18.34000 -0.39	19.11	18.12	18.92	669,154
30 Mar 26	18.73000 -0.18	19.13	18.57	19.00	598,676
27 Mar 26	18.91000 -0.67	19.63	18.85	19.49	563,802
26 Mar 26	19.58000 +0.69	19.62	18.74	18.74	1,094,263
25 Mar 26	18.89000 +0.40	18.91	17.62	18.56	870,711
24 Mar 26	18.49000 +0.10	18.87	18.09	18.29	848,296
23 Mar 26	18.39000 +0.38	18.84	17.86	18.33	776,461
20 Mar 26	18.01000 -0.30	18.51	17.85	18.37	1,187,825
19 Mar 26	18.31000 +0.38	18.52	17.51	17.90	998,637
18 Mar 26	17.93000 -0.52	18.43	17.48	18.15	1,184,229
17 Mar 26	18.45000 -0.23	19.14	18.44	18.85	1,054,450
16 Mar 26	18.68000 -0.22	19.13	18.65	18.99	1,150,265
13 Mar 26	18.90000 -0.48	19.70	18.25	19.50	1,259,524
12 Mar 26	19.38000 -1.01	20.61	19.34	20.17	908,191
11 Mar 26	20.39000 -0.07	20.93	19.95	20.47	888,816
10 Mar 26	20.46000 -0.17	20.86	19.99	20.64	863,766
09 Mar 26	20.63000 -0.64	21.62	19.95	21.62	1,240,324
06 Mar 26	21.27000 -1.27	22.54	20.56	22.33	1,402,078
05 Mar 26	22.54000 +0.76	22.60	21.54	21.54	1,031,922
04 Mar 26	21.78000 +0.79	22.41	20.77	21.14	915,481
03 Mar 26	20.99000 +0.59	21.46	19.76	20.11	1,675,358
02 Mar 26	20.40000 +0.92	20.53	18.82	19.29	1,360,085
27 Feb 26	19.48000 +0.34	19.52	18.67	18.94	1,774,757
26 Feb 26	19.14000 -0.87	20.46	18.85	20.18	1,151,752
25 Feb 26	20.01000 -0.39	20.67	19.83	20.60	1,196,054
24 Feb 26	20.40000 -0.41	22.00	20.15	21.08	2,243,653
23 Feb 26	20.81000 +1.49	21.30	19.44	19.52	2,787,517
20 Feb 26	19.32000 +2.04	19.54	17.36	18.67	3,456,538
19 Feb 26	17.28000 +0.20	17.76	16.75	16.87	2,607,345
18 Feb 26	17.08000 +0.69	17.09	16.40	16.50	1,957,619
17 Feb 26	16.39000 +0.14	16.69	15.65	16.25	2,162,179
13 Feb 26	16.25000 -0.01	17.16	16.00	16.39	2,518,865
12 Feb 26	16.26000 -3.28	19.64	16.26	19.43	2,787,075
11 Feb 26	19.54000 -0.82	20.54	19.21	20.42	1,078,138
10 Feb 26	20.36000 +0.43	21.02	19.92	20.08	800,422
09 Feb 26	19.93000 -0.37	20.94	19.76	20.13	857,954
06 Feb 26	20.30000 -0.55	21.27	20.02	20.82	817,434
05 Feb 26	20.85000 -0.20	21.80	20.28	21.01	1,031,507
04 Feb 26	21.05000 +0.51	21.29	20.59	20.77	1,022,743
03 Feb 26	20.54000 -1.19	22.69	20.18	21.47	1,351,278
02 Feb 26	21.73000 +0.43	21.92	20.85	21.03	1,501,688
30 Jan 26	21.30000 +1.11	21.32	20.00	20.08	1,370,297
29 Jan 26	20.19000 -0.30	20.70	20.07	20.49	877,305
28 Jan 26	20.49000 -0.39	21.02	19.97	20.82	1,133,129
27 Jan 26	20.88000 +0.47	20.89	20.20	20.29	1,010,191
26 Jan 26	20.41000 -0.08	20.74	19.92	20.42	1,024,608
23 Jan 26	20.49000 +0.88	20.50	19.63	19.63	924,274
22 Jan 26	19.61000 +0.31	19.84	19.33	19.43	991,435
21 Jan 26	19.30000 +0.58	19.51	18.69	18.69	1,261,277
20 Jan 26	18.72000 -0.30	19.19	18.50	18.50	1,476,878
16 Jan 26	19.02000 -0.44	19.63	18.31	19.23	1,814,903
15 Jan 26	19.46000 -0.09	22.75	18.88	20.39	4,128,914
14 Jan 26	19.55000 +4.23	20.03	15.37	15.37	5,233,202
13 Jan 26	15.32000 -0.43	15.94	15.26	15.82	695,529
12 Jan 26	15.75000 +0.44	16.07	15.06	15.26	840,861
09 Jan 26	15.31000 -0.34	15.80	15.06	15.66	806,260
08 Jan 26	15.65000 -0.43	16.18	15.31	15.98	772,469
07 Jan 26	16.08000 +0.38	16.09	15.60	15.77	724,960
06 Jan 26	15.70000 +0.60	15.78	14.98	15.08	1,051,643
05 Jan 26	15.10000 -0.02	15.43	14.97	15.03	958,945
02 Jan 26	15.12000 -0.64	15.83	15.09	15.82	803,292
31 Dec 25	15.76000 -0.27	16.07	15.75	16.00	625,071
30 Dec 25	16.03000 +0.13	16.19	15.71	15.83	667,844
29 Dec 25	15.90000 -0.20	16.18	15.61	16.11	743,713
26 Dec 25	16.10000 +0.09	16.17	15.81	16.10	530,318
24 Dec 25	16.01000 +0.02	16.12	15.83	15.94	298,467
23 Dec 25	15.99000 +0.10	16.08	15.55	15.90	1,073,320
22 Dec 25	15.89000 -0.15	16.29	15.80	16.00	851,071
19 Dec 25	16.04000 -0.38	16.39	15.88	16.26	1,308,309
18 Dec 25	16.42000 +0.17	16.50	16.19	16.35	855,993
17 Dec 25	16.25000 +0.43	16.36	15.87	15.87	976,563
16 Dec 25	15.82000 -0.17	16.43	15.63	16.01	969,790
15 Dec 25	15.99000 -0.38	16.52	15.80	16.52	1,837,000
12 Dec 25	16.37000 +0.10	16.56	15.93	16.26	1,084,422
11 Dec 25	16.27000 +0.30	16.27	15.91	16.07	970,025
10 Dec 25	15.97000 +0.02	16.16	15.81	16.07	824,482
09 Dec 25	15.95000 -0.47	16.48	15.66	16.26	1,135,086
08 Dec 25	16.42000 +0.16	16.57	16.03	16.23	1,163,744
05 Dec 25	16.26000 -0.31	16.80	16.19	16.65	782,539
04 Dec 25	16.57000 -0.12	16.70	16.33	16.65	972,749
03 Dec 25	16.69000 -0.11	16.85	16.44	16.67	779,259
02 Dec 25	16.80000 -0.15	17.17	16.65	17.09	526,381
01 Dec 25	16.95000 +0.30	17.08	16.50	16.52	1,027,594
28 Nov 25	16.65000 -0.57	17.16	16.49	17.05	516,206
26 Nov 25	17.22000 -0.27	17.55	17.22	17.24	680,712
25 Nov 25	17.49000 +0.43	17.55	17.11	17.23	946,725
24 Nov 25	17.06000 +0.54	17.13	16.27	16.52	1,358,087
21 Nov 25	16.52000 +1.18	16.77	15.36	15.56	1,266,953
20 Nov 25	15.34000 -0.44	16.23	15.27	15.95	908,055
19 Nov 25	15.78000 -0.15	16.08	15.36	15.77	834,751
18 Nov 25	15.93000 +0.03	16.25	15.64	16.05	953,918
17 Nov 25	15.90000 +0.01	16.75	15.62	15.87	1,427,339
14 Nov 25	15.89000 -0.18	16.17	15.30	15.96	1,381,026
13 Nov 25	16.07000 -0.52	16.76	16.00	16.50	1,405,295
12 Nov 25	16.59000 -0.26	17.20	16.55	16.91	1,720,287
11 Nov 25	16.85000 -0.54	17.67	16.80	17.62	1,378,781
10 Nov 25	17.39000 -0.48	18.25	17.23	18.25	1,897,153
07 Nov 25	17.87000 -0.56	19.82	16.73	19.48	3,224,272
06 Nov 25	18.43000 -2.20	20.90	18.33	20.34	2,514,981
05 Nov 25	20.63000 +0.93	20.80	19.34	19.75	766,468
04 Nov 25	19.70000 +0.12	19.95	19.36	19.44	528,737
03 Nov 25	19.58000 -0.11	19.61	19.14	19.44	514,694
31 Oct 25	19.69000 +0.28	19.75	19.10	19.75	757,851
30 Oct 25	19.41000 -1.22	20.40	19.38	20.38	757,758
29 Oct 25	20.63000 -0.10	21.27	20.24	20.32	750,253
28 Oct 25	20.73000 -0.28	21.33	20.54	20.95	730,582
27 Oct 25	21.01000 -0.16	21.60	20.68	21.50	841,793
24 Oct 25	21.17000 +1.21	21.38	20.21	20.21	663,991
23 Oct 25	19.96000 -0.53	20.55	19.69	20.41	542,815
22 Oct 25	20.49000 -0.02	21.00	20.28	20.50	558,022
21 Oct 25	20.51000 +0.65	20.53	19.79	19.91	574,602
20 Oct 25	19.86000 +0.19	20.13	19.72	19.81	463,659
17 Oct 25	19.67000 -0.26	19.94	19.40	19.87	420,253
16 Oct 25	19.93000 -0.59	20.54	19.71	20.48	485,662
15 Oct 25	20.52000 -0.17	21.00	20.47	20.87	654,625
14 Oct 25	20.69000 +1.52	20.83	18.55	18.96	1,086,689
13 Oct 25	19.17000 +1.01	19.17	18.56	18.70	743,308
10 Oct 25	18.16000 -0.76	19.00	17.95	18.91	655,245
09 Oct 25	18.92000 -0.35	19.48	18.83	19.41	595,062
08 Oct 25	19.27000 -0.13	19.60	19.15	19.60	497,201
07 Oct 25	19.40000 -0.39	20.00	19.37	19.79	650,301
06 Oct 25	19.79000 -0.74	21.12	19.77	20.85	937,623
03 Oct 25	20.53000 +0.98	20.54	19.63	19.63	864,108
02 Oct 25	19.55000 -0.42	20.04	19.44	19.84	731,859
01 Oct 25	19.97000 +0.61	20.07	19.27	19.35	848,637
30 Sep 25	19.36000 +0.85	19.38	18.39	18.55	871,797
29 Sep 25	18.51000 -0.36	19.09	18.28	19.09	571,287
26 Sep 25	18.87000 +0.96	19.04	17.93	18.03	658,886
25 Sep 25	17.91000 -0.43	18.32	17.71	18.32	1,109,669
24 Sep 25	18.34000 -0.05	18.54	18.02	18.45	662,777
23 Sep 25	18.39000 -0.74	19.70	18.38	19.29	738,136
22 Sep 25	19.13000 +0.41	19.26	18.50	18.54	782,824
19 Sep 25	18.72000 -0.54	19.48	18.60	19.37	1,670,051
18 Sep 25	19.26000 +0.25	19.56	18.84	19.28	727,876
17 Sep 25	19.01000 +0.52	19.88	18.39	18.45	1,371,604
16 Sep 25	18.49000 +0.26	19.07	18.13	18.23	1,472,662
15 Sep 25	18.23000 -0.02	18.42	17.69	18.11	1,749,981
12 Sep 25	18.25000 -0.71	18.94	18.01	18.94	1,345,386
11 Sep 25	18.96000 -0.63	19.75	18.16	19.59	2,381,569
10 Sep 25	19.59000 -1.24	20.45	19.40	20.29	1,601,663
09 Sep 25	20.83000 -0.21	21.23	20.69	21.23	522,072
08 Sep 25	21.04000 +0.19	21.06	20.16	20.87	702,268
05 Sep 25	20.85000 +0.62	21.20	20.15	20.28	873,658
04 Sep 25	20.23000 +0.39	20.23	19.53	19.83	402,279
03 Sep 25	19.84000 -0.66	20.50	19.57	20.31	718,497
02 Sep 25	20.50000 -0.28	20.91	20.43	20.74	617,676
29 Aug 25	20.78000 +0.73	20.89	20.08	20.08	1,062,932
28 Aug 25	20.05000 -0.06	20.27	19.64	20.27	458,496
27 Aug 25	20.11000 -0.24	20.51	19.40	20.27	638,379
26 Aug 25	20.35000 -0.34	21.26	20.11	20.77	923,461
25 Aug 25	20.69000 -0.06	20.89	20.33	20.62	846,299
22 Aug 25	20.75000 +1.10	21.24	19.73	19.86	947,452
21 Aug 25	19.65000 -0.65	20.55	19.63	20.10	950,769
20 Aug 25	20.30000 +0.23	20.76	19.88	19.97	1,709,298
19 Aug 25	20.07000 +0.64	20.25	19.47	19.65	1,023,169
18 Aug 25	19.43000 +0.51	20.14	18.83	18.94	1,475,305
15 Aug 25	18.92000 +0.25	18.93	18.34	18.80	1,070,256
14 Aug 25	18.67000 +0.03	18.79	17.90	18.28	1,419,836
13 Aug 25	18.64000 +1.00	18.91	17.35	17.65	1,434,039
12 Aug 25	17.64000 +1.15	18.19	16.58	16.88	1,561,813
11 Aug 25	16.49000 -0.75	17.59	16.16	17.41	1,511,379
08 Aug 25	17.24000 +0.32	17.33	14.86	15.23	2,129,448
07 Aug 25	16.92000 -0.30	17.51	16.86	17.44	1,427,058
06 Aug 25	17.22000 -0.27	17.76	16.89	17.41	1,319,164
05 Aug 25	17.49000 +0.06	17.64	17.11	17.43	889,533
04 Aug 25	17.43000 -0.42	18.14	17.38	17.85	643,813
01 Aug 25	17.85000 -0.49	18.21	17.36	18.19	945,562
31 Jul 25	18.34000 -0.27	18.62	17.92	18.41	786,343
30 Jul 25	18.61000 -0.73	19.25	18.46	19.16	631,123
29 Jul 25	19.34000 -0.33	19.71	19.17	19.62	591,936
28 Jul 25	19.67000 -0.13	20.13	19.51	19.72	542,293
25 Jul 25	19.80000 +0.20	19.99	19.47	19.73	559,142
24 Jul 25	19.60000 -0.92	20.55	19.60	20.41	669,167
23 Jul 25	20.52000 +0.60	20.52	19.88	20.14	726,524
22 Jul 25	19.92000 +1.35	20.15	18.66	18.74	950,422
21 Jul 25	18.57000 -1.25	19.95	18.43	19.89	901,391
18 Jul 25	19.82000 -0.52	20.62	19.54	20.49	1,263,181
17 Jul 25	20.34000 +0.65	20.42	19.64	19.64	928,362
16 Jul 25	19.69000 -0.19	20.63	19.51	20.34	612,476
15 Jul 25	19.88000 -0.79	20.95	19.87	20.73	732,039
14 Jul 25	20.67000 -0.49	21.33	20.65	21.14	596,183
11 Jul 25	21.16000 -0.94	21.92	21.12	21.87	455,508
10 Jul 25	22.10000 +0.33	22.45	21.52	21.78	656,061
09 Jul 25	21.77000 -0.32	22.28	21.28	22.03	424,964
08 Jul 25	22.09000 +0.86	22.76	21.32	21.38	600,219
07 Jul 25	21.23000 -0.69	21.86	20.96	21.45	737,879
03 Jul 25	21.92000 -0.09	22.17	21.56	21.94	367,630
02 Jul 25	22.01000 +0.02	22.16	21.39	22.16	650,312
01 Jul 25	21.99000 +1.32	22.42	20.53	20.55	833,591
30 Jun 25	20.67000 -0.21	21.36	20.67	20.90	745,243
27 Jun 25	20.88000 -0.16	21.35	20.65	21.14	1,603,087
26 Jun 25	21.04000 -0.01	21.76	20.92	21.27	512,765
25 Jun 25	21.05000 -0.65	21.73	20.71	21.61	642,995
24 Jun 25	21.70000 +0.52	21.97	21.17	21.27	439,666
23 Jun 25	21.18000 -0.73	22.08	20.61	21.94	472,599
20 Jun 25	21.91000 -0.44	22.55	21.57	22.44	944,011
18 Jun 25	22.35000 +0.36	22.48	21.88	21.95	612,485
17 Jun 25	21.99000 +0.08	22.42	21.70	21.70	456,102
16 Jun 25	21.91000 +0.33	21.93	21.22	21.74	473,096
13 Jun 25	21.58000 -0.04	21.68	21.06	21.22	413,840
12 Jun 25	21.62000 -0.43	21.92	21.51	21.85	355,585
11 Jun 25	22.05000 +0.03	22.38	21.74	22.05	561,890
10 Jun 25	22.02000 +0.65	22.38	21.29	21.62	764,630
09 Jun 25	21.37000 +0.27	21.65	20.80	21.45	759,014
06 Jun 25	21.10000 +1.02	21.36	20.34	20.34	633,391
05 Jun 25	20.08000 +0.03	20.49	19.95	20.06	646,363
04 Jun 25	20.05000 -0.39	20.74	20.01	20.45	594,485
03 Jun 25	20.44000 +0.14	20.60	19.97	20.37	984,842
02 Jun 25	20.30000 -0.81	21.08	20.19	21.04	751,673
30 May 25	21.11000 +0.02	21.38	20.61	20.92	869,097
29 May 25	21.09000 -0.06	21.39	20.89	21.33	301,141
28 May 25	21.15000 -0.33	21.62	21.00	21.41	454,032
27 May 25	21.48000 +0.71	21.58	20.76	21.20	556,707
23 May 25	20.77000 -0.90	21.47	20.55	21.22	592,273
22 May 25	21.67000 -0.44	22.11	21.52	21.76	416,749
21 May 25	22.11000 -0.83	22.73	22.02	22.53	466,518
20 May 25	22.94000 +0.52	23.28	22.34	22.54	688,223
19 May 25	22.42000 -0.27	22.56	22.05	22.28	626,306
16 May 25	22.69000 +0.31	22.74	22.03	22.30	507,532
15 May 25	22.38000 +0.61	22.43	21.31	21.54	703,138
14 May 25	21.77000 +0.10	21.92	21.37	21.68	636,669
13 May 25	21.67000 -0.96	22.90	21.65	22.57	757,486
12 May 25	22.63000 +0.63	23.71	22.49	23.02	1,160,259
09 May 25	22.00000 +1.67	23.74	20.61	22.45	2,017,098
08 May 25	20.33000 +0.72	20.69	19.57	19.61	1,741,073
07 May 25	19.61000 +0.03	20.16	19.39	19.75	667,607
06 May 25	19.58000 -0.30	20.00	19.47	19.75	803,584
05 May 25	19.88000 -1.36	21.01	19.83	20.93	1,590,619
02 May 25	21.24000 +0.82	21.28	20.50	20.74	810,933
01 May 25	20.42000 -0.01	21.10	19.90	20.68	1,046,300
30 Apr 25	20.43000 +0.26	20.63	19.33	20.04	815,315
29 Apr 25	20.17000 +0.82	20.53	19.21	19.46	1,179,980
28 Apr 25	19.35000 +0.16	19.55	18.82	19.19	788,004
25 Apr 25	19.19000 +0.60	19.19	18.14	18.53	853,074
24 Apr 25	18.59000 +0.42	18.80	17.81	18.03	847,449
23 Apr 25	18.17000 +0.13	19.58	18.11	18.53	1,288,608
22 Apr 25	18.04000 +0.25	18.40	17.53	17.99	2,000,399
21 Apr 25	17.79000 -0.70	18.51	17.45	18.30	807,076
17 Apr 25	18.49000 +0.27	18.66	17.88	18.06	731,540
16 Apr 25	18.22000 -0.74	19.11	18.10	18.75	753,311
15 Apr 25	18.96000 -0.78	19.75	18.82	19.65	936,907
14 Apr 25	19.74000 +0.63	19.97	19.10	19.48	800,799
11 Apr 25	19.11000 -0.13	19.27	18.15	19.17	775,261
10 Apr 25	19.24000 -1.47	20.58	18.85	20.37	716,312
09 Apr 25	20.71000 +1.24	21.19	19.04	19.12	1,005,582
08 Apr 25	19.47000 -0.27	20.40	19.12	20.36	887,200
07 Apr 25	19.74000 -0.64	20.16	18.63	19.80	1,388,168
04 Apr 25	20.38000 -1.40	21.42	20.15	21.20	1,109,957
03 Apr 25	21.78000 -1.57	23.29	21.30	22.89	1,150,677
02 Apr 25	23.35000 -0.45	23.63	23.14	23.35	557,215
01 Apr 25	23.80000 -0.66	24.72	23.64	24.72	565,383
31 Mar 25	24.46000 +0.89	24.65	23.23	23.23	737,744
28 Mar 25	23.57000 -0.36	24.07	23.00	23.90	645,023
27 Mar 25	23.93000 +0.43	24.08	23.36	23.78	835,229
26 Mar 25	23.50000 -0.46	24.20	23.04	23.94	807,147
25 Mar 25	23.96000 -0.53	24.74	23.89	24.74	814,360
24 Mar 25	24.49000 +0.41	24.89	24.06	24.23	649,201
21 Mar 25	24.08000 -0.16	24.51	23.81	23.86	1,564,461
20 Mar 25	24.24000 -0.34	24.59	23.96	24.11	489,094
19 Mar 25	24.58000 -0.39	25.43	24.27	25.01	631,489
18 Mar 25	24.97000 +0.38	25.12	24.06	24.48	1,335,431
17 Mar 25	24.59000 -2.15	26.77	24.55	26.68	747,371
14 Mar 25	26.74000 +1.18	27.17	25.31	25.57	841,266
13 Mar 25	25.56000 +0.42	26.01	24.93	25.11	763,942
12 Mar 25	25.14000 -0.93	26.93	24.93	26.14	1,459,563
11 Mar 25	26.07000 -0.27	26.69	25.75	26.44	1,974,697
10 Mar 25	26.34000 -0.11	27.07	26.15	26.26	1,612,824
07 Mar 25	26.45000 +0.55	27.09	25.72	25.81	701,556
06 Mar 25	25.90000 -0.26	26.46	25.42	25.98	572,881
05 Mar 25	26.16000 +0.97	26.50	24.81	25.16	972,036
04 Mar 25	25.19000 +0.62	25.86	24.27	24.36	1,135,847
03 Mar 25	24.57000 -0.75	25.20	24.32	25.09	999,592
28 Feb 25	25.32000 -1.25	26.85	24.36	26.37	1,066,971
27 Feb 25	26.57000 +0.61	26.75	25.74	25.97	847,186
26 Feb 25	25.96000 -0.22	26.48	25.56	25.82	992,923
25 Feb 25	26.18000 -0.69	27.09	24.97	26.90	1,566,972
24 Feb 25	26.87000 -0.71	27.50	25.01	27.37	1,616,889
21 Feb 25	27.58000 +1.74	30.49	26.25	28.63	2,988,778
20 Feb 25	25.84000 +2.00	26.41	23.96	23.96	2,050,169
19 Feb 25	23.84000 +0.77	24.13	22.86	22.90	2,300,768
18 Feb 25	23.07000 -0.35	23.60	22.72	23.50	1,717,910
14 Feb 25	23.42000 +0.05	24.50	23.22	23.79	1,286,073
13 Feb 25	23.37000 -0.58	24.23	23.32	24.19	1,607,443
12 Feb 25	23.95000 -0.54	24.70	23.86	24.31	1,032,173
11 Feb 25	24.49000 -0.42	25.02	24.05	24.75	1,091,518
10 Feb 25	24.91000 -0.30	25.62	24.55	25.40	735,957
07 Feb 25	25.21000 -0.87	26.33	24.94	26.28	662,754
06 Feb 25	26.08000 -0.53	27.37	25.87	26.62	584,366
05 Feb 25	26.61000 -0.09	26.99	25.71	26.83	727,073
04 Feb 25	26.70000 -0.09	26.97	26.37	26.51	741,019
03 Feb 25	26.79000 -0.73	27.61	26.40	26.93	510,055
31 Jan 25	27.52000 -0.58	28.18	27.00	27.99	733,432
30 Jan 25	28.10000 +0.88	28.26	27.10	27.46	449,054
29 Jan 25	27.22000 -0.32	27.76	26.71	27.47	504,911
28 Jan 25	27.54000 +0.11	28.08	27.35	27.46	406,434
27 Jan 25	27.43000 -0.25	28.35	27.38	28.03	514,639
24 Jan 25	27.68000 -0.11	27.82	27.15	27.44	762,579
23 Jan 25	27.79000 +0.96	27.93	26.50	26.80	632,274
22 Jan 25	26.83000 -0.27	27.06	26.44	26.81	496,254
21 Jan 25	27.10000 +1.21	27.37	25.83	26.14	773,087
17 Jan 25	25.89000 -0.31	26.36	24.81	26.35	581,316
16 Jan 25	26.20000 +0.69	26.54	24.85	25.33	451,368
15 Jan 25	25.51000 -0.61	26.81	25.40	26.61	743,580
14 Jan 25	26.12000 -1.49	27.98	24.63	27.66	761,009
13 Jan 25	27.61000 +0.74	27.77	26.47	26.96	651,850
10 Jan 25	26.87000 +0.36	27.41	25.98	26.16	629,146
08 Jan 25	26.51000 +0.26	27.08	25.64	26.03	717,737
07 Jan 25	26.25000 +0.71	26.46	25.51	25.74	772,159
06 Jan 25	25.54000 +0.08	26.61	25.37	25.80	520,722
03 Jan 25	25.46000 +0.91	25.76	24.29	24.57	788,291
02 Jan 25	24.55000 +0.63	25.36	24.17	24.30	808,989
31 Dec 24	23.92000 +0.11	24.50	23.75	24.11	698,643
30 Dec 24	23.81000 -0.43	24.38	23.45	24.23	723,671
27 Dec 24	24.24000 +0.14	24.28	23.77	24.08	452,327
26 Dec 24	24.10000 +0.71	24.33	23.11	23.24	639,674
24 Dec 24	23.39000 +0.18	23.50	22.86	23.10	312,110
23 Dec 24	23.21000 +0.27	23.56	22.47	22.83	794,305
20 Dec 24	22.94000 -0.01	23.38	22.72	22.89	2,341,351
19 Dec 24	22.95000 -0.57	23.78	22.58	23.44	993,702
18 Dec 24	23.52000 -0.95	24.96	23.13	24.69	1,098,466
17 Dec 24	24.47000 -1.01	25.92	24.47	25.39	773,751
16 Dec 24	25.48000 -1.54	26.54	25.28	26.50	908,469
13 Dec 24	27.02000 -0.16	27.34	26.72	27.00	548,113
12 Dec 24	27.18000 +0.24	27.23	26.39	26.82	452,723
11 Dec 24	26.94000 -0.09	27.29	26.64	26.98	598,587
10 Dec 24	27.03000 -1.03	28.09	26.98	28.09	540,689
09 Dec 24	28.06000 +1.78	28.76	26.49	26.63	1,013,112
06 Dec 24	26.28000 -0.45	27.33	26.02	27.33	1,008,929
05 Dec 24	26.73000 -1.29	28.12	26.58	27.90	1,062,826
04 Dec 24	28.02000 +0.87	30.15	27.85	28.60	1,183,886
03 Dec 24	27.15000 -0.45	27.73	26.47	27.43	615,999
02 Dec 24	27.60000 +1.57	27.67	25.81	26.00	900,306
29 Nov 24	26.03000 -0.26	26.43	25.83	26.22	491,865
27 Nov 24	26.29000 +0.02	27.13	26.01	26.49	868,811
26 Nov 24	26.27000 -0.89	26.90	25.75	26.87	983,046
25 Nov 24	27.16000 +1.32	27.38	25.76	26.20	1,251,693
22 Nov 24	25.84000 +0.14	26.38	25.63	25.88	603,030
21 Nov 24	25.70000 +0.90	25.72	24.39	24.74	716,054
20 Nov 24	24.80000 -0.25	25.93	24.45	24.89	787,778
19 Nov 24	25.05000 -1.45	26.08	24.64	25.98	1,242,387
18 Nov 24	26.50000 +2.80	26.68	23.75	23.91	2,201,026
15 Nov 24	23.70000 -0.17	24.38	23.37	23.86	1,390,051
14 Nov 24	23.87000 -0.73	24.70	23.50	24.37	1,841,218
13 Nov 24	24.60000 -1.49	26.07	24.35	25.68	2,078,209
12 Nov 24	26.09000 -1.71	27.74	25.66	27.31	2,338,885
11 Nov 24	27.80000 -1.25	30.00	26.77	29.91	3,119,587
08 Nov 24	29.05000 -11.87	36.52	28.16	36.25	5,469,814
07 Nov 24	40.92000 -0.28	42.21	40.30	41.12	718,125
06 Nov 24	41.20000 +1.55	42.41	40.01	41.00	713,997
05 Nov 24	39.65000 +1.25	40.00	37.79	38.17	601,198
04 Nov 24	38.40000 +1.50	39.83	36.75	36.75	791,972
01 Nov 24	36.90000 -1.04	38.48	36.88	38.24	735,536
31 Oct 24	37.94000 -1.48	39.74	37.94	39.47	696,156
30 Oct 24	39.42000 -1.10	40.68	39.28	40.40	532,210
29 Oct 24	40.52000 +0.52	40.55	39.76	39.77	427,772
28 Oct 24	40.00000 +0.33	41.31	39.84	39.84	437,957
25 Oct 24	39.67000 +0.26	39.89	39.07	39.29	548,767
24 Oct 24	39.41000 -0.24	40.50	39.24	39.60	663,870
23 Oct 24	39.65000 +0.00	39.93	39.02	39.45	589,467
22 Oct 24	39.65000 +0.06	40.00	39.26	39.44	657,962
21 Oct 24	39.59000 -1.42	40.85	39.58	40.73	765,907
18 Oct 24	41.01000 -1.41	42.43	40.69	42.38	1,000,278
17 Oct 24	42.42000 +1.80	43.08	40.34	40.69	1,238,144
16 Oct 24	40.62000 +0.13	40.90	39.96	40.20	1,936,363
15 Oct 24	40.49000 +0.30	41.13	40.09	40.14	800,124
14 Oct 24	40.19000 +0.57	41.08	39.01	39.60	610,665
11 Oct 24	39.62000 +1.06	39.76	38.45	38.50	563,995
10 Oct 24	38.56000 -0.62	39.50	38.52	39.35	810,668
09 Oct 24	39.18000 +0.32	39.48	38.16	38.63	779,313
08 Oct 24	38.86000 +0.22	39.76	38.24	38.59	665,590
07 Oct 24	38.64000 +0.32	38.76	36.50	37.00	940,221
04 Oct 24	38.32000 -0.08	39.66	38.08	38.89	1,113,390
03 Oct 24	38.40000 -1.36	39.75	38.23	39.68	904,545
02 Oct 24	39.76000 -1.50	41.50	39.64	41.50	945,055
01 Oct 24	41.26000 -1.13	41.75	39.26	40.16	1,712,809
30 Sep 24	42.39000 -0.18	42.85	41.40	42.48	745,022
27 Sep 24	42.57000 -0.06	43.33	42.00	43.02	739,250
26 Sep 24	42.63000 +1.56	43.30	41.33	41.64	489,149
25 Sep 24	41.07000 -0.97	42.26	40.73	42.25	1,043,820
24 Sep 24	42.04000 -2.34	44.78	42.01	44.47	829,358
23 Sep 24	44.38000 -1.28	46.87	44.21	46.50	819,399
20 Sep 24	45.66000 -0.27	45.87	44.78	45.87	3,278,307
19 Sep 24	45.93000 -0.86	47.60	45.31	47.60	584,683
18 Sep 24	46.79000 +0.71	48.49	46.03	46.22	844,578
17 Sep 24	46.08000 +0.01	47.03	45.49	46.58	563,479
16 Sep 24	46.07000 -1.07	48.19	44.44	47.34	707,796
13 Sep 24	47.14000 +3.46	47.44	43.71	44.00	1,210,472
12 Sep 24	43.68000 +0.67	44.94	42.33	43.18	631,775
11 Sep 24	43.01000 -2.16	44.89	42.23	44.83	745,383
10 Sep 24	45.17000 -0.53	46.08	43.90	45.71	724,407
09 Sep 24	45.70000 +0.05	46.35	43.00	45.35	906,309
06 Sep 24	45.65000 -6.56	52.51	45.59	52.30	1,042,108
05 Sep 24	52.21000 -1.02	53.78	52.12	53.38	368,872
04 Sep 24	53.23000 +0.48	53.72	52.41	52.81	501,675
03 Sep 24	52.75000 -0.28	52.97	52.12	52.63	576,265
30 Aug 24	53.03000 +0.07	53.15	52.29	53.01	579,798
29 Aug 24	52.96000 -0.08	54.00	52.52	53.40	369,733
28 Aug 24	53.04000 +0.61	53.26	52.05	52.57	327,887
27 Aug 24	52.43000 -0.50	53.18	51.72	52.81	366,946
26 Aug 24	52.93000 -0.44	54.01	52.87	53.53	418,745
23 Aug 24	53.37000 +2.73	53.67	50.94	51.08	615,266
22 Aug 24	50.64000 -0.42	51.76	50.31	51.30	438,145
21 Aug 24	51.06000 +0.36	51.49	50.29	50.96	657,581
20 Aug 24	50.70000 -0.38	51.40	50.19	50.87	578,252
19 Aug 24	51.08000 -0.95	52.35	50.90	51.94	600,859
16 Aug 24	52.03000 +0.17	53.14	51.23	51.67	731,990
15 Aug 24	51.86000 -0.58	54.00	51.77	53.52	547,086
14 Aug 24	52.44000 -0.47	53.62	52.29	53.27	686,666
13 Aug 24	52.91000 -1.24	55.20	52.88	54.25	834,070
12 Aug 24	54.15000 -3.99	59.19	53.31	59.19	1,105,637
09 Aug 24	58.14000 -4.07	62.21	54.06	61.03	2,388,937
08 Aug 24	62.21000 +2.18	62.43	59.95	60.52	779,313
07 Aug 24	60.03000 -1.61	62.93	59.46	61.94	626,241
06 Aug 24	61.64000 +0.41	63.31	60.08	61.64	593,762
05 Aug 24	61.23000 -2.58	61.60	59.82	61.24	811,160
02 Aug 24	63.81000 -3.07	65.44	63.13	65.41	854,155
01 Aug 24	66.88000 -0.74	67.24	64.00	64.02	741,278
31 Jul 24	67.62000 -0.43	70.07	65.64	67.75	1,301,762
30 Jul 24	68.05000 +3.68	68.89	64.23	64.31	1,224,397
29 Jul 24	64.37000 +1.11	64.79	63.15	63.45	649,558
26 Jul 24	63.26000 -0.05	65.60	63.08	64.66	732,852
25 Jul 24	63.31000 +1.61	63.82	60.46	61.45	910,655
24 Jul 24	61.70000 +1.91	64.95	58.94	59.85	1,233,657
23 Jul 24	59.79000 +2.58	59.83	56.82	57.12	666,956
22 Jul 24	57.21000 +0.18	57.71	55.70	57.15	395,940
19 Jul 24	57.03000 +1.25	57.20	55.05	55.81	465,942
18 Jul 24	55.78000 -1.24	58.13	55.40	56.59	510,693
17 Jul 24	57.02000 +0.73	58.04	55.89	55.89	572,181
16 Jul 24	56.29000 +4.52	56.53	52.03	52.14	987,279
15 Jul 24	51.77000 +1.95	52.12	49.93	49.93	694,310
12 Jul 24	49.82000 +0.50	51.17	49.78	50.08	569,876
11 Jul 24	49.32000 +2.30	50.20	47.88	47.99	777,645
10 Jul 24	47.02000 -0.84	48.26	46.74	47.88	504,042
09 Jul 24	47.86000 -1.24	49.16	47.18	48.81	456,677
08 Jul 24	49.10000 +0.64	49.93	48.62	48.80	613,848
05 Jul 24	48.46000 -0.88	49.68	48.14	49.28	457,254
03 Jul 24	49.34000 -0.43	50.10	49.08	50.00	275,072
02 Jul 24	49.77000 +0.45	49.82	48.76	49.68	599,212
01 Jul 24	49.32000 -1.91	51.35	49.31	51.12	754,493
28 Jun 24	51.23000 -0.56	52.12	49.80	51.97	1,056,263
27 Jun 24	51.79000 -1.75	53.93	51.72	53.47	667,119
26 Jun 24	53.54000 +0.30	54.30	52.95	53.10	1,132,492
25 Jun 24	53.24000 -0.17	53.57	52.81	53.51	679,986
24 Jun 24	53.41000 +0.42	54.10	52.43	53.00	699,302
21 Jun 24	52.99000 -0.14	54.32	52.44	53.14	3,234,922
20 Jun 24	53.13000 +0.60	54.36	52.13	52.28	791,215
18 Jun 24	52.53000 -1.36	54.10	51.56	53.45	860,592
17 Jun 24	53.89000 -1.42	55.44	53.81	54.74	676,932
14 Jun 24	55.31000 +1.48	55.63	53.08	53.34	775,824
13 Jun 24	53.83000 +0.28	54.70	53.04	53.40	622,526
12 Jun 24	53.55000 -0.17	56.48	53.28	54.77	760,463
11 Jun 24	53.72000 +1.13	53.76	52.04	52.54	441,986
10 Jun 24	52.59000 -1.62	54.66	52.07	53.86	573,295
07 Jun 24	54.21000 +0.25	54.57	52.92	53.31	427,065
06 Jun 24	53.96000 +0.46	54.05	52.07	53.07	632,465
05 Jun 24	53.50000 -0.89	54.47	52.83	54.35	504,643
04 Jun 24	54.39000 -1.07	55.38	54.24	55.12	410,772
03 Jun 24	55.46000 -0.48	56.86	55.09	55.31	762,605
31 May 24	55.94000 +1.63	56.00	53.85	54.33	720,386
30 May 24	54.31000 +0.29	55.63	54.03	54.30	525,961
29 May 24	54.02000 -1.25	54.75	53.11	54.47	751,735
28 May 24	55.27000 -0.97	56.69	55.01	55.81	500,373
24 May 24	56.24000 -0.44	57.16	55.84	57.00	387,010
23 May 24	56.68000 -0.36	57.76	56.24	57.33	493,045
22 May 24	57.04000 +1.19	58.03	55.49	55.49	1,004,895
21 May 24	55.85000 -3.76	59.62	55.63	59.38	847,904
20 May 24	59.61000 +0.93	59.96	58.28	58.68	672,937
17 May 24	58.68000 -0.38	58.99	57.66	58.96	613,842
16 May 24	59.06000 -1.12	60.46	58.36	60.18	636,745
15 May 24	60.18000 -2.18	63.43	59.11	63.40	871,103
14 May 24	62.36000 +3.35	62.57	59.82	59.82	1,169,018
13 May 24	59.01000 +4.30	59.74	55.35	55.48	1,609,418
10 May 24	54.71000 -6.14	57.28	53.00	56.43	2,284,447
09 May 24	60.85000 +0.56	61.74	59.31	60.47	887,848
08 May 24	60.29000 +0.08	61.49	59.67	60.41	823,827
07 May 24	60.21000 +0.29	62.41	60.07	60.10	924,925
06 May 24	59.92000 +0.39	60.50	59.24	60.11	537,078
03 May 24	59.53000 -0.68	61.82	59.26	61.82	433,806
02 May 24	60.21000 +0.31	60.40	57.80	60.00	820,994
01 May 24	59.90000 -0.08	61.58	59.63	59.90	984,361
30 Apr 24	59.98000 +0.50	60.33	58.90	59.22	1,091,956
29 Apr 24	59.48000 +2.36	59.57	56.82	56.94	595,993
26 Apr 24	57.12000 +0.87	57.16	55.67	55.92	339,387
25 Apr 24	56.25000 -0.94	57.12	55.24	57.03	601,350
24 Apr 24	57.19000 +0.02	57.29	56.12	57.01	359,033
23 Apr 24	57.17000 +0.66	58.07	56.51	56.51	502,321
22 Apr 24	56.51000 -0.44	57.46	55.64	57.07	451,591
19 Apr 24	56.95000 +0.65	57.32	56.24	56.36	430,801
18 Apr 24	56.30000 -0.09	56.50	55.09	56.31	525,963
17 Apr 24	56.39000 -0.44	58.81	56.04	57.16	664,496
16 Apr 24	56.83000 -0.26	57.09	55.65	57.09	618,693
15 Apr 24	57.09000 +0.46	57.12	55.09	56.68	680,579
12 Apr 24	56.63000 -0.53	57.10	55.71	56.50	768,297
11 Apr 24	57.16000 -1.79	59.10	56.42	58.92	889,212
10 Apr 24	58.95000 -1.49	59.21	57.56	59.10	646,978
09 Apr 24	60.44000 +1.73	61.09	58.35	58.68	506,695
08 Apr 24	58.71000 +0.73	59.96	57.79	58.45	460,482
05 Apr 24	57.98000 -0.32	58.46	57.28	58.08	559,452
04 Apr 24	58.30000 -0.01	58.98	57.43	58.90	665,023
03 Apr 24	58.31000 +0.11	58.59	56.81	58.41	851,200
02 Apr 24	58.20000 -3.91	61.13	56.09	61.01	1,179,631
01 Apr 24	62.11000 -0.40	62.84	61.03	62.50	444,268
28 Mar 24	62.51000 +1.03	62.61	60.63	61.45	917,662
27 Mar 24	61.48000 -0.30	62.13	60.51	62.03	747,080
26 Mar 24	61.78000 -0.53	62.75	60.89	62.50	580,323
25 Mar 24	62.31000 -1.62	64.11	61.67	63.87	886,704
22 Mar 24	63.93000 -2.72	67.49	63.71	66.71	828,639
21 Mar 24	66.65000 +0.56	67.35	65.65	66.00	768,347
20 Mar 24	66.09000 +0.70	66.37	64.02	64.69	771,569
19 Mar 24	65.39000 +2.52	66.06	62.28	62.28	1,342,783
18 Mar 24	62.87000 +4.15	63.05	59.41	59.61	950,420
15 Mar 24	58.72000 +1.39	59.02	56.80	57.13	4,983,620
14 Mar 24	57.33000 -2.09	59.59	57.14	59.47	962,584
13 Mar 24	59.42000 +0.32	60.03	59.05	59.10	667,574
12 Mar 24	59.10000 -0.29	59.34	58.27	59.16	485,301
11 Mar 24	59.39000 -1.50	61.49	59.18	60.53	646,263
08 Mar 24	60.89000 +0.54	61.64	59.84	60.74	950,043
07 Mar 24	60.35000 +2.06	60.58	58.42	58.71	855,301
06 Mar 24	58.29000 +1.49	58.31	56.04	56.56	623,997
05 Mar 24	56.80000 -1.13	58.97	56.72	57.88	664,970
04 Mar 24	57.93000 +1.12	58.47	55.79	57.45	659,186
01 Mar 24	56.81000 +0.54	57.17	55.16	56.65	591,803
29 Feb 24	56.27000 +0.40	57.14	55.86	57.03	838,844
28 Feb 24	55.87000 +0.98	58.20	55.59	58.01	842,786
27 Feb 24	54.89000 -0.94	57.59	54.79	55.97	928,996
26 Feb 24	55.83000 +0.98	58.09	53.77	54.73	1,070,145
23 Feb 24	54.85000 -2.31	56.68	54.69	56.68	975,236
22 Feb 24	57.16000 -2.00	58.82	55.80	58.06	1,321,757
21 Feb 24	59.16000 +1.05	60.99	56.26	58.11	1,670,571
20 Feb 24	58.11000 -3.58	61.74	56.87	61.71	2,015,788
16 Feb 24	61.69000 -15.94	67.05	61.18	67.05	3,296,678
15 Feb 24	77.63000 -0.32	79.49	77.02	77.90	1,007,313
14 Feb 24	77.95000 +1.53	78.09	75.96	77.32	424,546
13 Feb 24	76.42000 -2.71	78.48	75.89	77.36	464,340
12 Feb 24	79.13000 +3.40	79.74	75.68	75.68	448,869
09 Feb 24	75.73000 +0.77	75.80	73.37	74.66	401,203
08 Feb 24	74.96000 +0.80	75.72	73.54	74.00	494,981
07 Feb 24	74.16000 -0.62	74.94	73.13	74.94	377,383
06 Feb 24	74.78000 +1.05	76.39	73.56	73.56	407,422
05 Feb 24	73.73000 -2.86	75.65	73.25	75.65	282,739
02 Feb 24	76.59000 +0.60	77.06	74.12	75.28	429,698
01 Feb 24	75.99000 +1.98	76.80	73.43	74.31	470,292
31 Jan 24	74.01000 -1.06	76.62	73.90	75.22	371,998
30 Jan 24	75.07000 -1.04	76.75	75.02	76.04	333,344
29 Jan 24	76.11000 +2.25	76.38	73.12	73.82	462,812
26 Jan 24	73.86000 -1.29	76.83	73.56	75.74	352,777
25 Jan 24	75.15000 -0.02	76.84	73.59	76.61	372,791
24 Jan 24	75.17000 +2.10	75.96	72.90	73.73	606,370
23 Jan 24	73.07000 -2.46	76.77	72.78	76.51	395,567
22 Jan 24	75.53000 +1.34	75.80	73.76	74.68	468,889
19 Jan 24	74.19000 +0.94	74.28	71.32	73.13	526,958
18 Jan 24	73.25000 -0.09	74.49	72.90	73.70	560,595
17 Jan 24	73.34000 -1.43	74.77	73.24	73.97	425,112
16 Jan 24	74.77000 -2.29	76.69	74.74	76.69	401,033
12 Jan 24	77.06000 +0.62	77.57	75.75	76.84	501,241
11 Jan 24	76.44000 -1.97	77.38	74.72	76.82	523,796
10 Jan 24	78.41000 -0.09	80.22	77.66	77.83	1,092,408
09 Jan 24	78.50000 +3.33	78.60	74.74	75.40	941,187
08 Jan 24	75.17000 +1.03	75.50	73.26	73.95	622,924
05 Jan 24	74.14000 -0.31	75.66	72.95	73.83	613,792
04 Jan 24	74.45000 -1.37	76.00	74.35	75.89	425,937
03 Jan 24	75.82000 -1.62	77.40	75.55	77.40	415,056
02 Jan 24	77.44000 +2.56	78.05	74.42	74.69	454,408
29 Dec 23	74.88000 -0.24	75.56	74.42	74.80	289,875
28 Dec 23	75.12000 -0.08	75.66	74.44	75.17	235,451
27 Dec 23	75.20000 -0.51	76.64	75.13	75.97	468,734
26 Dec 23	75.71000 +0.92	75.93	74.40	74.79	389,356
22 Dec 23	74.79000 +1.67	74.91	73.24	73.34	506,807
21 Dec 23	73.12000 +2.44	73.39	70.68	71.26	483,336
20 Dec 23	70.68000 -0.58	72.32	70.56	71.05	650,739
19 Dec 23	71.26000 +1.72	71.72	69.73	69.75	591,641
18 Dec 23	69.54000 -0.57	70.96	69.00	70.70	456,514
15 Dec 23	70.11000 -1.22	72.31	68.79	71.91	2,215,508
14 Dec 23	71.33000 +1.66	73.22	70.06	70.63	1,183,325
13 Dec 23	69.67000 +0.75	69.70	67.28	68.82	1,198,742
12 Dec 23	68.92000 -0.91	69.84	68.15	69.84	567,881
11 Dec 23	69.83000 +1.14	69.85	68.04	68.76	578,768
08 Dec 23	68.69000 -0.11	69.13	67.74	68.86	445,371
07 Dec 23	68.80000 +0.30	69.33	67.98	68.31	397,947
06 Dec 23	68.50000 -1.80	72.52	67.88	71.80	778,528
05 Dec 23	70.30000 -2.64	72.79	69.32	72.53	798,127
04 Dec 23	72.94000 +3.73	72.98	69.13	69.17	493,987
01 Dec 23	69.21000 +1.41	69.88	67.67	67.93	631,661
30 Nov 23	67.80000 -0.49	68.09	65.68	68.09	680,265
29 Nov 23	68.29000 -0.07	69.42	67.97	68.81	507,813
28 Nov 23	68.36000 +1.11	68.39	66.85	67.25	298,294
27 Nov 23	67.25000 -0.19	68.02	67.09	67.42	360,040
24 Nov 23	67.44000 -0.37	67.91	66.99	67.69	150,430
22 Nov 23	67.81000 +0.81	68.21	66.87	67.49	324,486
21 Nov 23	67.00000 +0.01	67.83	65.97	66.76	443,514
20 Nov 23	66.99000 +0.35	67.98	66.14	66.50	451,675
17 Nov 23	66.64000 +0.77	66.71	64.73	66.53	563,332
16 Nov 23	65.87000 -0.20	66.49	64.08	65.39	483,699
15 Nov 23	66.07000 +2.79	67.17	62.60	62.89	962,164
14 Nov 23	63.28000 +5.11	63.88	58.90	59.22	840,519
13 Nov 23	58.17000 -2.27	60.06	57.80	60.06	582,770
10 Nov 23	60.44000 -0.13	61.03	59.50	60.67	697,019
09 Nov 23	60.57000 +0.09	62.74	60.25	60.99	731,736
08 Nov 23	60.48000 -2.43	63.57	60.36	63.11	862,552
07 Nov 23	62.91000 -2.44	67.44	62.65	65.61	1,044,184
06 Nov 23	65.35000 -1.80	69.82	64.76	68.11	1,180,224
03 Nov 23	67.15000 -5.60	73.29	66.81	72.54	1,246,571
02 Nov 23	72.75000 -3.70	73.88	70.33	72.50	1,007,490
01 Nov 23	76.45000 +0.59	76.46	73.98	75.00	508,590
31 Oct 23	75.86000 +1.69	75.90	74.48	74.73	502,729
30 Oct 23	74.17000 -1.53	76.24	73.75	75.99	828,368
27 Oct 23	75.70000 +0.07	75.89	74.82	75.51	395,810
26 Oct 23	75.63000 +1.97	76.18	73.62	74.03	452,294
25 Oct 23	73.66000 -0.41	74.22	72.87	73.72	377,160
24 Oct 23	74.07000 +0.90	74.49	73.02	73.47	435,593
23 Oct 23	73.17000 -0.58	74.94	72.58	74.65	481,993
20 Oct 23	73.75000 +0.41	74.40	73.21	73.67	475,186
19 Oct 23	73.34000 -1.12	74.50	72.94	74.15	322,651
18 Oct 23	74.46000 +0.61	74.67	72.69	73.45	364,939
17 Oct 23	73.85000 -0.04	74.77	73.46	73.46	345,835
16 Oct 23	73.89000 +0.00	74.93	72.73	73.81	433,373
13 Oct 23	73.89000 +0.55	74.37	72.10	73.01	661,669
12 Oct 23	73.34000 -3.79	77.15	73.18	77.15	686,269
11 Oct 23	77.13000 -3.15	80.30	76.14	80.05	647,878
10 Oct 23	80.28000 +0.99	80.79	78.13	79.84	623,951
09 Oct 23	79.29000 +1.16	79.32	77.51	77.84	543,174
06 Oct 23	78.13000 -4.98	83.51	78.04	82.60	909,272
05 Oct 23	83.11000 -4.27	87.68	83.06	87.25	742,398
04 Oct 23	87.38000 +4.30	87.87	83.33	83.33	982,320
03 Oct 23	83.08000 -1.53	84.54	81.24	84.54	403,582
02 Oct 23	84.61000 -0.57	85.08	83.68	85.08	363,134
29 Sep 23	85.18000 -0.12	85.99	84.33	85.45	459,717
28 Sep 23	85.30000 +2.48	86.53	82.97	83.08	537,718
27 Sep 23	82.82000 +0.94	83.38	81.70	81.95	317,031
26 Sep 23	81.88000 -1.26	83.39	81.72	83.00	335,691
25 Sep 23	83.14000 +0.67	83.23	81.77	82.38	464,494
22 Sep 23	82.47000 +0.41	83.38	81.88	81.88	533,548
21 Sep 23	82.06000 -2.15	84.00	81.97	83.78	551,334
20 Sep 23	84.21000 -3.24	87.98	84.19	87.98	415,632
19 Sep 23	87.45000 -0.10	89.21	87.42	88.04	448,292
18 Sep 23	87.55000 -0.52	88.68	87.14	88.41	506,297
15 Sep 23	88.07000 +2.64	89.00	84.85	85.63	1,709,037
14 Sep 23	85.43000 +1.36	85.70	83.90	84.70	485,289
13 Sep 23	84.07000 -0.91	85.06	83.58	84.82	320,471
12 Sep 23	84.98000 -0.72	88.52	84.56	85.26	362,348
11 Sep 23	85.70000 -0.96	87.16	85.63	86.78	297,993
08 Sep 23	86.66000 +0.90	87.01	85.26	85.85	371,214
07 Sep 23	85.76000 -0.83	86.20	85.32	86.20	311,321
06 Sep 23	86.59000 -0.37	87.86	85.97	86.97	376,273
05 Sep 23	86.96000 -0.65	87.61	84.57	86.38	390,426
01 Sep 23	87.61000 -0.77	89.95	87.15	88.65	443,886
31 Aug 23	88.38000 -1.41	89.67	88.00	89.67	510,826
30 Aug 23	89.79000 +2.25	90.17	87.18	87.59	502,886
29 Aug 23	87.54000 +0.35	87.81	86.97	87.52	415,980
28 Aug 23	87.19000 -0.34	88.42	86.61	87.62	284,407
25 Aug 23	87.53000 -0.85	89.68	86.60	89.11	293,942
24 Aug 23	88.38000 -0.29	89.03	87.83	88.82	352,887
23 Aug 23	88.67000 +1.11	89.01	87.71	87.79	325,173
22 Aug 23	87.56000 -1.74	90.95	87.23	89.78	516,052
21 Aug 23	89.30000 +0.14	90.21	88.50	89.31	300,755
18 Aug 23	89.16000 +1.36	90.24	87.69	87.81	538,910
17 Aug 23	87.80000 +0.41	87.91	86.53	86.91	414,250
16 Aug 23	87.39000 -3.10	91.57	87.22	90.73	433,890
15 Aug 23	90.49000 +0.49	91.09	89.66	89.99	572,758
14 Aug 23	90.00000 +0.19	90.44	89.04	89.68	731,045
11 Aug 23	89.81000 -0.75	91.40	89.72	91.32	514,810
10 Aug 23	90.56000 -1.37	92.53	90.00	91.58	818,998
09 Aug 23	91.93000 +2.24	91.99	89.50	89.50	637,723
08 Aug 23	89.69000 -0.61	91.27	89.23	90.57	940,706
07 Aug 23	90.30000 +0.39	92.15	89.48	90.00	1,184,722
04 Aug 23	89.91000 -11.77	94.72	88.25	94.23	3,252,075
03 Aug 23	101.68000 -5.90	103.89	100.19	101.97	1,593,955
02 Aug 23	107.58000 +1.37	108.21	105.03	105.31	688,421
01 Aug 23	106.21000 -0.94	108.26	104.73	107.20	670,137
31 Jul 23	107.15000 +0.68	108.62	106.35	107.10	569,693
28 Jul 23	106.47000 +2.02	106.50	104.67	105.22	367,479
27 Jul 23	104.45000 -0.96	107.45	103.36	105.25	730,888
26 Jul 23	105.41000 -2.13	107.65	103.99	106.92	971,869
25 Jul 23	107.54000 -3.58	112.31	102.47	110.48	1,705,601
24 Jul 23	111.12000 +0.06	112.01	110.58	111.40	350,342
21 Jul 23	111.06000 -0.63	112.11	110.73	112.02	335,436
20 Jul 23	111.69000 +0.97	112.38	110.96	111.49	321,620
19 Jul 23	110.72000 +0.86	111.43	109.47	110.32	433,782
18 Jul 23	109.86000 +0.05	111.00	109.02	109.73	409,374
17 Jul 23	109.81000 +1.20	110.35	108.52	109.63	673,903
14 Jul 23	108.61000 +2.11	109.03	106.51	106.65	637,973
13 Jul 23	106.50000 -2.07	108.70	105.71	108.08	956,043
12 Jul 23	108.57000 -1.45	110.57	108.55	110.57	649,158
11 Jul 23	110.02000 -1.07	112.44	108.96	111.54	656,048
10 Jul 23	111.09000 +2.06	111.18	108.56	108.68	450,470
07 Jul 23	109.03000 +0.29	110.18	108.52	108.52	287,448
06 Jul 23	108.74000 +0.33	109.24	107.89	108.32	374,329
05 Jul 23	108.41000 +0.77	108.98	107.47	107.47	360,320
03 Jul 23	107.64000 -1.48	108.33	106.45	108.25	312,437
30 Jun 23	109.12000 +0.28	110.54	108.96	108.96	463,781
29 Jun 23	108.84000 +1.26	109.63	107.36	107.71	372,864
28 Jun 23	107.58000 +2.16	107.67	104.10	104.92	483,588
27 Jun 23	105.42000 +0.82	105.87	104.02	104.30	367,793
26 Jun 23	104.60000 +0.70	105.34	103.26	104.17	329,764
23 Jun 23	103.90000 +0.40	105.10	102.70	103.04	870,592
22 Jun 23	103.50000 +0.46	104.13	101.51	102.84	524,685
21 Jun 23	103.04000 -1.67	104.65	102.84	104.28	502,189
20 Jun 23	104.71000 -3.39	107.19	104.47	107.19	621,146
16 Jun 23	108.10000 -0.16	109.01	107.25	109.01	2,066,226
15 Jun 23	108.26000 +0.28	110.08	107.59	108.27	719,397
14 Jun 23	107.98000 -1.36	110.75	106.71	109.91	611,663
13 Jun 23	109.34000 +2.04	110.97	106.76	107.03	932,089
12 Jun 23	107.30000 +1.30	108.62	105.89	106.27	741,129
09 Jun 23	106.00000 -1.15	107.39	105.45	106.78	751,201
08 Jun 23	107.15000 +1.99	107.29	104.17	104.95	707,682
07 Jun 23	105.16000 +2.44	105.64	102.80	102.80	734,015
06 Jun 23	102.72000 +2.97	103.49	99.67	99.97	943,953
05 Jun 23	99.75000 +0.16	99.85	97.72	98.79	795,600
02 Jun 23	99.59000 +3.59	99.90	96.65	96.95	856,298
01 Jun 23	96.00000 +1.04	96.04	94.52	95.65	569,836
31 May 23	94.96000 -1.47	96.18	93.28	95.80	676,046
30 May 23	96.43000 +0.20	97.29	95.86	95.96	618,617
26 May 23	96.23000 +0.17	97.10	95.85	95.85	408,017
25 May 23	96.06000 +1.05	97.01	94.69	94.71	682,956
24 May 23	95.01000 +0.46	95.67	93.85	94.66	603,854
23 May 23	94.55000 +1.00	95.52	92.65	93.33	597,168
22 May 23	93.55000 -2.86	97.51	93.05	96.86	738,215
19 May 23	96.41000 +1.13	97.08	95.14	95.76	542,967
18 May 23	95.28000 -0.16	96.14	94.95	95.43	517,398
17 May 23	95.44000 +0.25	96.33	94.71	95.53	528,877
16 May 23	95.19000 -0.22	96.04	94.82	95.06	758,620
15 May 23	95.41000 +1.72	96.17	93.29	93.47	814,803
12 May 23	93.69000 +0.05	94.90	93.22	93.73	690,461
11 May 23	93.64000 +0.49	95.20	92.62	92.94	828,951
10 May 23	93.15000 +0.08	94.79	92.77	93.00	735,265
09 May 23	93.07000 +2.76	94.06	90.09	90.09	954,107
08 May 23	90.31000 -0.58	92.15	89.50	91.01	977,753
05 May 23	90.89000 +5.79	95.35	90.69	91.91	2,154,165
04 May 23	85.10000 +0.73	89.21	84.41	85.19	1,355,562
03 May 23	84.37000 +0.42	86.19	82.81	84.14	830,721
02 May 23	83.95000 -4.77	87.37	82.64	87.32	1,005,488
01 May 23	88.72000 +2.37	88.98	85.76	86.35	627,640
28 Apr 23	86.35000 +0.01	86.64	85.58	85.87	669,955
27 Apr 23	86.34000 +0.30	86.87	85.70	86.16	396,028
26 Apr 23	86.04000 -0.99	87.19	85.60	86.32	538,941
25 Apr 23	87.03000 -1.09	88.15	86.29	87.28	664,301
24 Apr 23	88.12000 -0.65	90.30	87.86	88.76	663,572
21 Apr 23	88.77000 +0.84	89.14	86.67	87.64	634,222
20 Apr 23	87.93000 +0.52	87.95	85.88	87.84	524,734
19 Apr 23	87.41000 +2.29	87.43	84.66	85.20	567,908
18 Apr 23	85.12000 -1.50	87.16	84.64	87.16	539,403
17 Apr 23	86.62000 -0.08	87.33	85.89	86.84	524,461
14 Apr 23	86.70000 -0.76	88.24	86.31	87.33	595,944
13 Apr 23	87.46000 +1.05	88.07	86.56	86.84	978,177
12 Apr 23	86.41000 +2.08	86.88	84.70	84.97	587,198
11 Apr 23	84.33000 +0.54	84.84	83.50	84.09	494,546
10 Apr 23	83.79000 +1.93	83.80	81.47	81.47	654,693
06 Apr 23	81.86000 -1.04	83.21	81.43	82.82	561,466
05 Apr 23	82.90000 +1.01	83.00	81.62	81.94	662,057
04 Apr 23	81.89000 -1.17	83.40	81.15	83.06	783,493
03 Apr 23	83.06000 +0.10	83.48	82.14	82.99	548,924
31 Mar 23	82.96000 +1.19	83.32	81.65	82.39	527,177
30 Mar 23	81.77000 -1.72	84.38	81.42	84.12	484,353
29 Mar 23	83.49000 -0.47	84.40	83.28	84.40	460,497
28 Mar 23	83.96000 -1.52	85.66	83.79	85.36	280,827
27 Mar 23	85.48000 +2.48	85.71	83.73	84.04	489,462
24 Mar 23	83.00000 +0.30	83.94	81.86	82.43	456,095
23 Mar 23	82.70000 -0.26	84.54	82.43	82.96	754,791
22 Mar 23	82.96000 -2.10	85.71	82.90	84.80	1,011,617
21 Mar 23	85.06000 +1.41	86.41	84.23	84.61	585,571
20 Mar 23	83.65000 +0.19	85.05	83.13	83.54	857,214
17 Mar 23	83.46000 -1.69	85.06	82.61	85.06	1,360,582
16 Mar 23	85.15000 -0.16	85.28	83.71	84.84	584,329
15 Mar 23	85.31000 -0.45	85.89	84.54	84.69	622,869
14 Mar 23	85.76000 -0.13	88.53	84.99	87.12	676,418
13 Mar 23	85.89000 -1.67	88.28	85.56	87.00	623,767
10 Mar 23	87.56000 -2.27	90.26	87.00	89.80	611,843
09 Mar 23	89.83000 +1.36	90.75	88.11	88.72	1,078,477
08 Mar 23	88.47000 +0.18	88.85	87.45	88.48	979,690
07 Mar 23	88.29000 -1.86	90.52	87.92	89.96	825,770
06 Mar 23	90.15000 +0.22	90.51	89.43	90.00	681,010
03 Mar 23	89.93000 +0.33	90.57	89.22	89.80	529,376
02 Mar 23	89.60000 -0.41	90.33	88.82	90.32	571,569
01 Mar 23	90.01000 +0.00	91.28	89.62	90.00	574,629
28 Feb 23	90.01000 -0.99	91.87	89.85	90.58	830,806
27 Feb 23	91.00000 -1.06	93.98	90.78	92.63	798,119
24 Feb 23	92.06000 -0.33	93.31	91.42	91.55	579,948
23 Feb 23	92.39000 -1.87	95.34	91.47	94.00	948,071
22 Feb 23	94.26000 +0.14	95.38	92.93	94.73	744,727
21 Feb 23	94.12000 +1.62	95.36	92.08	92.08	1,198,236
17 Feb 23	92.50000 -4.99	96.39	92.08	93.24	1,863,660
16 Feb 23	97.49000 +1.11	98.96	94.54	96.34	1,532,352
15 Feb 23	96.38000 +2.32	96.62	92.67	93.69	751,522
14 Feb 23	94.06000 -1.67	96.34	93.82	95.55	693,265
13 Feb 23	95.73000 +2.80	96.63	93.76	93.92	617,027
10 Feb 23	92.93000 -0.67	94.84	92.11	93.95	873,441
09 Feb 23	93.60000 -1.75	96.71	92.72	96.07	1,479,058
08 Feb 23	95.35000 -2.54	97.79	95.05	97.06	1,003,476
07 Feb 23	97.89000 -3.39	102.69	94.84	101.25	1,174,634
06 Feb 23	101.28000 -2.59	103.52	99.94	103.52	635,297
03 Feb 23	103.87000 +1.47	104.91	101.82	102.35	874,934
02 Feb 23	102.40000 +2.63	103.11	97.84	99.79	975,038
01 Feb 23	99.77000 +3.93	100.19	94.84	95.29	979,838
31 Jan 23	95.84000 +0.37	96.84	94.58	95.84	777,268
30 Jan 23	95.47000 -0.85	99.22	95.26	96.50	1,067,045
27 Jan 23	96.32000 -2.62	100.07	95.65	99.24	930,861
26 Jan 23	98.94000 +1.48	99.00	96.77	97.80	481,156
25 Jan 23	97.46000 +0.71	98.50	96.73	97.10	592,083
24 Jan 23	96.75000 -4.92	102.50	94.95	100.61	1,125,659
23 Jan 23	101.67000 +2.53	102.66	98.21	100.00	762,345
20 Jan 23	99.14000 +3.02	99.60	95.70	96.85	932,750
19 Jan 23	96.12000 +1.19	97.00	94.00	94.93	1,268,352
18 Jan 23	94.93000 -10.10	106.49	94.80	105.03	1,903,402
17 Jan 23	105.03000 +1.17	107.70	103.77	103.86	752,761
13 Jan 23	103.86000 -0.30	105.06	102.77	103.16	685,393
12 Jan 23	104.16000 -6.72	111.06	103.65	111.06	959,716
11 Jan 23	110.88000 -1.75	113.85	109.22	112.64	533,189
10 Jan 23	112.63000 +3.37	112.93	107.95	109.19	862,256
09 Jan 23	109.26000 -0.51	111.79	108.52	109.57	850,662
06 Jan 23	109.77000 +2.61	110.20	107.95	108.97	861,945
05 Jan 23	107.16000 +3.19	108.69	103.58	103.92	904,552
04 Jan 23	103.97000 -2.03	109.29	103.79	105.99	860,853
03 Jan 23	106.00000 +3.18	106.99	101.83	102.66	1,033,786
30 Dec 22	102.82000 -0.18	103.30	102.22	102.22	339,397
29 Dec 22	103.00000 +0.21	104.15	102.88	103.72	455,119
28 Dec 22	102.79000 +0.61	103.57	101.51	102.30	454,097
27 Dec 22	102.18000 -1.28	103.34	101.44	103.34	395,484
23 Dec 22	103.46000 +0.47	103.75	101.85	102.82	267,371
22 Dec 22	102.99000 -1.05	104.87	101.39	103.54	496,753
21 Dec 22	104.04000 +2.15	104.05	101.32	102.75	436,239
20 Dec 22	101.89000 -1.42	103.36	100.91	102.30	570,189
19 Dec 22	103.31000 -1.54	104.50	102.46	104.50	681,189
16 Dec 22	104.85000 -0.69	105.61	103.62	104.05	1,035,251
15 Dec 22	105.54000 -4.37	108.96	105.06	108.37	913,342
14 Dec 22	109.91000 -3.26	114.03	109.14	114.03	793,613
13 Dec 22	113.17000 +0.03	115.26	112.50	115.20	675,688
12 Dec 22	113.14000 -1.93	115.46	112.49	114.95	897,773
09 Dec 22	115.07000 -1.20	118.31	114.87	115.55	548,039
08 Dec 22	116.27000 -2.56	120.69	116.05	119.17	568,449
07 Dec 22	118.83000 +1.22	119.46	116.13	117.12	528,595
06 Dec 22	117.61000 -2.58	121.92	116.64	120.19	529,471
05 Dec 22	120.19000 -3.69	122.97	117.42	122.89	537,049
02 Dec 22	123.88000 +1.73	124.86	121.85	122.32	437,285
01 Dec 22	122.15000 -1.55	124.41	120.53	123.94	574,431
30 Nov 22	123.70000 +1.69	123.71	119.69	121.43	462,969
29 Nov 22	122.01000 -0.96	123.28	121.32	122.74	264,138
28 Nov 22	122.97000 +0.49	124.65	122.11	122.11	370,546
25 Nov 22	122.48000 +0.61	123.49	120.88	121.86	182,868
23 Nov 22	121.87000 -2.65	125.12	121.81	123.53	276,026
22 Nov 22	124.52000 +3.67	124.93	120.61	122.02	385,866
21 Nov 22	120.85000 -0.09	121.80	119.16	120.51	341,409
18 Nov 22	120.94000 +3.00	121.55	118.65	120.52	398,282
17 Nov 22	117.94000 +0.62	118.39	115.11	116.53	476,943
16 Nov 22	117.32000 -3.37	120.81	117.17	120.18	383,302
15 Nov 22	120.69000 +1.71	125.36	120.24	120.46	642,694
14 Nov 22	118.98000 +6.07	121.72	113.18	113.18	908,293
11 Nov 22	112.91000 -6.80	119.73	109.39	119.47	1,710,549
10 Nov 22	119.71000 -0.60	123.74	119.28	122.64	1,063,847
09 Nov 22	120.31000 -0.94	124.26	119.94	121.11	428,324
08 Nov 22	121.25000 +10.06	124.40	118.50	118.78	675,403
14 Oct 22	111.19000 -2.27	115.94	110.90	114.23	277,956
13 Oct 22	113.46000 +1.71	114.25	108.33	109.98	582,270
12 Oct 22	111.75000 -1.71	114.11	111.34	113.47	418,322
11 Oct 22	113.46000 +0.40	114.25	110.56	112.45	498,958
10 Oct 22	113.06000 +1.81	113.25	109.77	111.86	405,277
07 Oct 22	111.25000 -0.41	113.37	108.16	110.33	577,373
06 Oct 22	111.66000 +0.11	113.10	110.43	111.14	390,564
05 Oct 22	111.55000 -3.73	113.72	109.14	112.93	849,930
04 Oct 22	115.28000 +4.11	116.92	112.36	112.47	1,208,178
03 Oct 22	111.17000 +5.21	111.93	105.61	107.01	576,788
30 Sep 22	105.96000 -0.54	109.00	105.82	106.71	523,778
29 Sep 22	106.50000 +0.60	106.74	102.81	104.65	397,627
28 Sep 22	105.90000 +4.25	106.67	102.32	102.32	440,701
27 Sep 22	101.65000 -1.46	105.78	101.00	104.63	374,829
26 Sep 22	103.11000 -0.84	106.08	102.65	102.98	367,213
23 Sep 22	103.95000 -0.16	104.25	101.30	102.95	481,631
22 Sep 22	104.11000 -3.50	107.39	103.23	107.15	442,089
21 Sep 22	107.61000 +0.75	110.27	107.10	107.32	678,976
20 Sep 22	106.86000 -0.39	107.59	105.57	107.25	364,578
19 Sep 22	107.25000 +2.17	107.38	103.92	104.86	371,318
16 Sep 22	105.08000 -0.97	105.73	103.03	105.24	1,178,437
15 Sep 22	106.05000 -0.59	107.93	104.85	106.35	668,485
14 Sep 22	106.64000 +3.04	108.28	101.56	104.06	924,115
13 Sep 22	103.60000 -3.62	106.10	103.43	105.50	598,894
12 Sep 22	107.22000 +1.12	107.23	103.78	106.10	713,118
09 Sep 22	106.10000 +0.33	107.36	104.97	106.28	577,436
08 Sep 22	105.77000 +2.17	106.92	102.17	103.17	630,736
07 Sep 22	103.60000 +0.98	104.14	100.51	102.25	597,261
06 Sep 22	102.62000 +1.59	103.32	98.97	99.37	571,954
02 Sep 22	101.03000 +0.18	103.50	100.91	101.77	671,479
01 Sep 22	100.85000 -1.79	102.60	99.31	101.77	767,801
31 Aug 22	102.64000 -1.78	106.84	101.90	104.76	525,901
30 Aug 22	104.42000 +2.20	104.92	102.44	102.81	540,086
29 Aug 22	102.22000 -2.12	104.33	102.19	103.51	302,849
26 Aug 22	104.34000 -3.10	108.31	104.11	107.50	572,043
25 Aug 22	107.44000 +4.98	107.45	100.16	101.90	821,601
24 Aug 22	102.46000 -0.06	103.22	100.53	102.00	462,152
23 Aug 22	102.52000 -1.41	103.98	102.49	103.16	280,862
22 Aug 22	103.93000 -0.74	104.56	102.22	103.49	466,814
19 Aug 22	104.67000 -0.47	105.57	102.81	105.00	613,194
18 Aug 22	105.14000 -1.60	107.34	104.16	106.77	840,949
17 Aug 22	106.74000 +1.02	108.62	105.38	105.68	900,345
16 Aug 22	105.72000 -6.39	111.73	103.50	111.43	1,509,026
15 Aug 22	112.11000 -2.12	115.09	111.69	113.59	509,294
12 Aug 22	114.23000 +0.87	114.96	113.23	113.87	318,115
11 Aug 22	113.36000 -3.16	117.28	112.40	117.28	550,019
10 Aug 22	116.52000 +2.72	118.38	114.11	114.76	408,354
09 Aug 22	113.80000 -2.04	117.44	113.33	116.00	367,440
08 Aug 22	115.84000 -1.99	119.25	114.60	117.49	703,368
05 Aug 22	117.83000 +9.59	121.95	110.96	110.96	1,290,342
04 Aug 22	108.24000 -7.55	116.89	107.08	116.00	1,474,923
03 Aug 22	115.79000 +0.69	117.27	113.11	116.40	648,291
02 Aug 22	115.10000 +0.03	116.46	112.35	114.74	557,296
01 Aug 22	115.07000 +2.63	115.86	111.96	112.00	337,742
29 Jul 22	112.44000 -3.11	115.76	110.10	115.69	636,417
28 Jul 22	115.55000 +1.41	117.92	112.56	113.53	429,949
27 Jul 22	114.14000 +0.80	114.76	112.16	112.84	427,935
26 Jul 22	113.34000 +0.30	113.84	111.98	113.00	437,325
25 Jul 22	113.04000 +2.71	113.70	109.64	110.73	858,637
22 Jul 22	110.33000 -13.42	121.55	106.01	121.55	1,893,669
21 Jul 22	123.75000 -0.06	124.94	122.10	123.33	527,882
20 Jul 22	123.81000 +1.04	123.82	120.34	122.85	462,103
19 Jul 22	122.77000 +1.66	122.79	119.68	121.37	647,365
18 Jul 22	121.11000 +3.55	123.87	118.50	119.33	666,889
15 Jul 22	117.56000 +0.12	120.02	114.40	119.74	790,118
14 Jul 22	117.44000 +7.20	118.72	109.23	109.98	1,272,440
13 Jul 22	110.24000 -1.22	114.56	109.17	109.75	793,380
12 Jul 22	111.46000 -5.55	119.40	108.49	116.83	910,010
11 Jul 22	117.01000 +3.84	117.64	111.26	112.68	654,725
08 Jul 22	113.17000 +2.36	114.42	110.06	110.59	616,977
07 Jul 22	110.81000 +0.34	112.78	108.28	111.44	542,044
06 Jul 22	110.47000 -0.12	112.05	109.19	109.78	561,623
05 Jul 22	110.59000 -4.14	114.48	108.33	112.44	769,773
01 Jul 22	114.73000 +5.02	115.75	107.45	109.39	639,591
30 Jun 22	109.71000 -2.65	112.51	108.77	110.79	606,378
29 Jun 22	112.36000 +0.95	113.50	108.81	111.37	565,471
28 Jun 22	111.41000 -1.04	114.22	111.00	112.24	709,683
27 Jun 22	112.45000 +6.33	113.71	106.42	107.20	708,861
24 Jun 22	106.12000 +1.54	106.26	103.00	105.47	1,107,153
23 Jun 22	104.58000 +2.52	105.08	101.49	102.35	457,508
22 Jun 22	102.06000 +0.24	103.84	100.69	100.94	461,930
21 Jun 22	101.82000 +2.48	102.34	97.98	100.24	501,559
17 Jun 22	99.34000 +1.01	100.49	96.27	99.73	1,537,845
16 Jun 22	98.33000 -4.99	101.71	97.22	100.63	926,089
15 Jun 22	103.32000 +2.64	107.73	102.47	103.51	961,735
14 Jun 22	100.68000 +3.24	100.91	95.14	97.17	919,400
13 Jun 22	97.44000 -2.83	98.89	95.51	97.95	599,531
10 Jun 22	100.27000 -0.41	101.11	98.18	99.61	332,859
09 Jun 22	100.68000 -0.12	102.25	98.86	100.42	353,957
08 Jun 22	100.80000 -1.60	102.94	100.11	101.21	549,911
07 Jun 22	102.40000 +3.01	102.72	98.70	98.90	503,957
06 Jun 22	99.39000 +0.39	99.96	97.89	99.46	381,140
03 Jun 22	99.00000 +0.13	99.49	96.17	97.89	519,803
02 Jun 22	98.87000 +2.64	99.70	95.58	96.29	545,673
01 Jun 22	96.23000 -0.67	97.54	93.49	97.54	488,259
31 May 22	96.90000 +1.27	97.51	91.55	95.61	764,791
27 May 22	95.63000 +1.88	96.33	94.37	94.39	328,970
26 May 22	93.75000 +2.00	95.29	91.39	91.39	566,872
25 May 22	91.75000 +3.62	94.57	87.13	87.88	824,120
24 May 22	88.13000 +0.04	90.08	86.80	90.08	696,382
23 May 22	88.09000 -0.40	89.50	87.40	89.41	383,170
20 May 22	88.49000 +1.43	88.61	85.97	88.09	406,474
19 May 22	87.06000 -1.19	88.97	87.01	87.50	440,176
18 May 22	88.25000 -4.04	91.57	86.09	90.28	604,062
17 May 22	92.29000 +2.80	92.35	90.36	90.79	527,401
16 May 22	89.49000 +4.42	90.47	82.75	85.74	719,813
13 May 22	85.07000 -0.33	87.62	83.57	86.49	907,882
12 May 22	85.40000 -2.79	87.89	83.42	87.01	1,017,788
11 May 22	88.19000 -1.49	93.00	88.00	89.42	703,107
10 May 22	89.68000 +0.90	94.44	89.07	89.93	841,864
09 May 22	88.78000 -3.31	94.34	87.78	91.22	1,125,533
06 May 22	92.09000 -1.27	98.65	91.13	93.65	1,181,775
05 May 22	93.36000 -6.92	100.73	92.34	99.02	1,140,480
04 May 22	100.28000 +4.88	101.07	95.00	95.44	721,239
03 May 22	95.40000 +3.81	96.02	90.44	91.24	1,319,127
02 May 22	91.59000 -6.16	98.15	88.68	98.15	1,994,895
29 Apr 22	97.75000 -3.00	101.40	97.26	100.00	784,151
28 Apr 22	100.75000 +1.09	102.86	99.17	100.17	519,902
27 Apr 22	99.66000 -1.32	100.98	99.48	100.22	644,992
26 Apr 22	100.98000 -2.51	103.41	99.85	102.29	425,114
25 Apr 22	103.49000 -1.19	107.16	101.61	103.98	849,465
22 Apr 22	104.68000 -4.14	107.50	102.80	107.50	977,975
21 Apr 22	108.82000 -0.96	111.39	108.44	110.45	573,032
20 Apr 22	109.78000 +2.20	110.95	107.82	107.98	419,787
19 Apr 22	107.58000 +3.05	108.13	104.16	105.74	469,476
18 Apr 22	104.53000 +0.53	105.37	101.51	103.79	540,406
14 Apr 22	104.00000 -1.17	105.93	103.67	105.39	441,864
13 Apr 22	105.17000 +1.39	106.20	103.24	104.63	466,420
12 Apr 22	103.78000 +2.27	105.39	102.49	102.57	474,952
11 Apr 22	101.51000 -1.79	104.20	100.99	103.17	638,192
08 Apr 22	103.30000 -0.26	105.75	103.27	103.82	559,505
07 Apr 22	103.56000 +2.73	103.93	100.42	100.42	532,446
06 Apr 22	100.83000 -0.08	101.50	99.40	100.20	560,381
05 Apr 22	100.91000 -3.26	104.97	100.59	104.00	509,722
04 Apr 22	104.17000 -1.11	105.93	103.38	105.45	614,454
01 Apr 22	105.28000 +0.95	105.89	103.50	104.87	498,615
31 Mar 22	104.33000 -1.42	107.85	102.65	105.18	670,381
30 Mar 22	105.75000 -0.69	107.14	104.31	106.29	303,668
29 Mar 22	106.44000 +0.93	108.80	104.78	106.33	634,332
28 Mar 22	105.51000 +3.26	105.53	101.88	102.25	812,858
25 Mar 22	102.25000 -1.22	104.26	101.97	104.26	432,417
24 Mar 22	103.47000 -1.04	104.24	101.14	104.00	578,626
23 Mar 22	104.51000 -1.03	106.29	104.22	105.63	438,655
22 Mar 22	105.54000 +0.47	106.95	103.83	105.12	395,103
21 Mar 22	105.07000 -1.06	108.27	104.31	105.62	499,507
18 Mar 22	106.13000 -1.27	107.81	104.94	106.91	583,466
17 Mar 22	107.40000 +4.99	107.55	101.63	101.63	379,897
16 Mar 22	102.41000 +0.97	104.59	99.78	101.41	807,881
15 Mar 22	101.44000 +5.83	102.25	96.61	96.78	896,266
14 Mar 22	95.61000 +1.83	96.29	91.96	93.95	1,149,311
11 Mar 22	93.78000 +1.82	95.54	92.86	93.30	1,120,471
10 Mar 22	91.96000 -9.31	98.77	90.00	98.77	1,801,251
09 Mar 22	101.27000 +0.19	103.60	100.85	103.22	507,115
08 Mar 22	101.08000 -0.05	104.64	100.10	101.00	446,369
07 Mar 22	101.13000 -3.48	105.10	100.51	103.83	910,299
04 Mar 22	104.61000 -2.59	108.39	103.58	106.46	473,561
03 Mar 22	107.20000 -1.41	109.39	106.15	108.91	556,782
02 Mar 22	108.61000 +3.60	109.67	105.00	105.75	459,285
01 Mar 22	105.01000 -1.13	107.33	104.05	106.14	584,963
28 Feb 22	106.14000 -2.78	108.33	104.98	108.06	598,512
25 Feb 22	108.92000 +4.91	110.04	103.00	103.53	689,169
24 Feb 22	104.01000 +2.59	104.40	98.90	100.00	641,577
23 Feb 22	101.42000 +0.21	103.53	100.63	101.36	897,622
22 Feb 22	101.21000 -3.44	107.18	101.05	104.13	745,372
18 Feb 22	104.65000 +11.36	109.73	102.18	103.59	1,386,418
17 Feb 22	93.29000 -2.87	96.13	93.29	95.75	1,170,898
16 Feb 22	96.16000 -5.85	101.81	96.14	101.81	1,169,671
15 Feb 22	102.01000 +1.84	102.64	100.50	101.78	502,475
14 Feb 22	100.17000 -1.92	103.03	99.35	102.39	502,801
11 Feb 22	102.09000 -1.66	104.53	100.26	104.48	344,965
10 Feb 22	103.75000 -1.54	106.74	102.03	103.00	589,852
09 Feb 22	105.29000 +3.03	105.71	103.07	103.84	278,833
08 Feb 22	102.26000 +2.45	103.39	100.25	100.62	385,036
07 Feb 22	99.81000 -4.00	103.78	98.00	103.78	658,990
04 Feb 22	103.81000 -2.24	106.14	102.71	105.64	376,447
03 Feb 22	106.05000 +2.79	107.21	102.08	102.59	856,791
02 Feb 22	103.26000 +1.63	104.75	100.68	102.07	523,656
01 Feb 22	101.63000 +0.29	102.78	98.51	102.50	569,735
31 Jan 22	101.34000 +1.83	101.34	98.30	99.03	466,325
28 Jan 22	99.51000 +0.35	100.11	97.39	99.73	599,578
27 Jan 22	99.16000 +3.03	100.97	95.84	95.94	869,019
26 Jan 22	96.13000 -0.29	99.01	95.23	97.01	573,173
25 Jan 22	96.42000 -3.50	98.88	95.71	98.51	482,729
24 Jan 22	99.92000 +6.50	100.55	91.63	92.60	750,281
21 Jan 22	93.42000 -3.23	97.90	92.89	96.50	1,069,270
20 Jan 22	96.65000 -2.98	102.44	96.19	100.41	1,168,434
19 Jan 22	99.63000 -7.61	109.04	99.60	108.37	732,188
18 Jan 22	107.24000 -1.10	108.64	106.72	106.99	377,129
14 Jan 22	108.34000 +2.00	108.56	105.05	105.08	609,813
13 Jan 22	106.34000 -0.53	109.63	105.24	107.18	477,887
12 Jan 22	106.87000 -0.63	111.16	106.58	106.65	587,373
11 Jan 22	107.50000 +0.44	108.40	103.10	108.40	776,627
10 Jan 22	107.06000 -9.62	115.20	102.02	114.92	1,289,558
07 Jan 22	116.68000 -1.29	119.24	116.57	117.39	397,874
06 Jan 22	117.97000 -0.64	121.36	116.05	117.63	267,367
05 Jan 22	118.61000 -2.03	123.35	118.24	120.01	365,360
04 Jan 22	120.64000 -0.16	121.59	116.34	119.94	556,427
03 Jan 22	120.80000 -1.53	123.58	118.03	122.37	505,047
31 Dec 21	122.33000 +0.53	123.65	121.48	121.54	217,573
30 Dec 21	121.80000 -0.20	123.52	120.44	123.05	293,815
29 Dec 21	122.00000 +1.41	123.11	120.48	121.31	536,502
28 Dec 21	120.59000 -3.65	126.17	120.40	124.43	380,802
27 Dec 21	124.24000 +1.91	129.12	122.85	122.85	477,813
23 Dec 21	122.33000 +1.00	122.71	118.37	121.33	338,731
22 Dec 21	121.33000 +1.42	121.63	119.14	120.18	379,667
21 Dec 21	119.91000 +0.05	120.84	115.08	119.93	469,654
20 Dec 21	119.86000 +5.45	120.78	114.32	114.84	681,009
17 Dec 21	114.41000 +0.68	116.71	111.08	112.70	1,097,701
16 Dec 21	113.73000 -0.66	117.37	113.47	114.44	315,408
15 Dec 21	114.39000 +4.09	114.91	109.11	109.91	360,654
14 Dec 21	110.30000 +1.86	112.14	107.01	107.93	380,295
13 Dec 21	108.44000 -2.79	111.94	108.38	111.46	353,774
10 Dec 21	111.23000 +0.47	112.12	109.10	110.81	501,568
09 Dec 21	110.76000 -2.55	113.70	110.35	112.62	215,173
08 Dec 21	113.31000 +1.01	114.07	110.78	112.45	293,147
07 Dec 21	112.30000 +1.07	113.74	111.28	112.53	232,015
06 Dec 21	111.23000 +0.86	112.35	108.79	111.46	345,450
03 Dec 21	110.37000 -2.12	113.57	108.03	113.33	377,430
02 Dec 21	112.49000 +1.03	114.50	110.75	112.30	348,924
01 Dec 21	111.46000 -2.55	116.68	111.39	115.61	315,229
30 Nov 21	114.01000 -1.55	117.26	113.73	116.11	430,959
29 Nov 21	115.56000 -0.93	117.50	114.64	116.08	331,447
26 Nov 21	116.49000 +1.86	118.67	111.89	112.80	402,163
24 Nov 21	114.63000 -2.03	115.46	111.46	115.46	393,508
23 Nov 21	116.66000 -3.69	120.71	115.37	120.00	421,441
22 Nov 21	120.35000 +1.76	123.37	120.04	120.53	501,801
19 Nov 21	118.59000 +2.40	119.15	114.70	116.75	493,152
18 Nov 21	116.19000 +1.16	116.23	112.00	114.61	451,425
17 Nov 21	115.03000 +3.63	115.75	110.81	111.94	745,469
16 Nov 21	111.40000 +0.03	113.91	110.01	111.53	420,083
15 Nov 21	111.37000 +1.21	111.79	106.94	110.00	477,848
12 Nov 21	110.16000 +1.67	111.14	108.53	108.53	347,694
11 Nov 21	108.49000 +3.49	108.88	105.03	105.33	413,771
10 Nov 21	105.00000 +0.09	106.17	103.48	104.00	436,917
09 Nov 21	104.91000 +2.02	106.22	101.76	103.18	630,137
08 Nov 21	102.89000 +5.15	105.55	98.64	99.55	853,746
05 Nov 21	97.74000 -14.68	124.62	94.17	123.67	2,459,686
04 Nov 21	112.42000 +5.97	115.44	109.89	110.05	1,288,129
03 Nov 21	106.45000 +3.96	107.22	102.52	102.94	401,289
02 Nov 21	102.49000 -0.03	104.11	101.22	102.71	297,274
01 Nov 21	102.52000 +3.82	102.96	98.78	98.85	391,297
29 Oct 21	98.70000 -0.63	100.57	98.33	98.91	363,957
28 Oct 21	99.33000 +3.05	100.23	96.53	97.06	306,720
27 Oct 21	96.28000 -0.72	97.65	95.94	96.60	309,170
26 Oct 21	97.00000 +0.11	98.59	95.29	97.00	316,347
25 Oct 21	96.89000 +0.39	98.14	95.80	96.61	420,960
22 Oct 21	96.50000 -1.78	97.89	95.41	97.55	305,904
21 Oct 21	98.28000 +3.80	98.64	94.50	95.00	468,920
20 Oct 21	94.48000 -1.56	96.60	93.71	96.31	846,948
19 Oct 21	96.04000 -0.09	97.40	95.56	96.78	484,117
18 Oct 21	96.13000 +1.59	98.53	94.08	94.67	839,357
15 Oct 21	94.54000 -7.19	101.83	93.34	101.83	1,621,040
14 Oct 21	101.73000 -14.09	116.51	101.35	116.06	2,022,232
13 Oct 21	115.82000 -6.96	123.72	115.46	123.10	507,430
12 Oct 21	122.78000 +3.05	123.69	119.79	119.88	219,130
11 Oct 21	119.73000 -0.10	121.86	119.12	120.45	222,766
08 Oct 21	119.83000 -0.40	121.83	119.12	120.76	226,026
07 Oct 21	120.23000 +2.03	121.62	118.21	118.21	347,495
06 Oct 21	118.20000 +0.23	118.26	115.37	116.55	258,268
05 Oct 21	117.97000 +0.14	119.45	116.54	117.86	306,910
04 Oct 21	117.83000 +2.89	118.08	114.21	115.06	369,813
01 Oct 21	114.94000 +0.19	115.65	112.51	114.62	400,156
30 Sep 21	114.75000 +2.59	116.40	112.78	113.12	619,649
29 Sep 21	112.16000 +0.75	113.57	111.84	112.84	341,719
28 Sep 21	111.41000 -2.49	113.62	110.50	113.43	390,006
27 Sep 21	113.90000 -1.35	115.36	113.73	115.02	287,480
24 Sep 21	115.25000 -0.23	116.19	114.12	114.82	387,013
23 Sep 21	115.48000 +0.99	116.62	114.10	115.32	255,048
22 Sep 21	114.49000 +1.59	115.08	112.21	113.03	187,634
21 Sep 21	112.90000 +3.15	113.38	109.89	111.50	344,035
20 Sep 21	109.75000 -2.36	112.33	108.34	110.34	373,648
17 Sep 21	112.11000 +0.13	113.29	110.06	112.81	869,741
16 Sep 21	111.98000 -1.21	113.43	110.61	113.37	482,095
15 Sep 21	113.19000 +0.84	113.61	111.24	112.32	366,724
14 Sep 21	112.35000 -1.29	114.32	111.72	114.04	255,573
13 Sep 21	113.64000 -0.09	114.52	112.71	114.45	223,528
10 Sep 21	113.73000 +0.36	115.40	112.09	114.42	290,160
09 Sep 21	113.37000 -0.76	115.52	113.37	114.33	234,985
08 Sep 21	114.13000 +1.09	114.39	111.61	112.74	253,001
07 Sep 21	113.04000 -3.69	116.61	112.77	116.16	351,374
03 Sep 21	116.73000 +1.09	117.17	114.77	114.77	237,776
02 Sep 21	115.64000 +2.39	115.71	112.97	114.22	284,278
01 Sep 21	113.25000 -0.27	114.91	112.19	113.70	325,118
31 Aug 21	113.52000 +2.58	113.66	111.33	112.22	321,695
30 Aug 21	110.94000 +1.59	111.29	109.34	109.34	141,591
27 Aug 21	109.35000 +1.22	110.42	108.11	108.70	329,232
26 Aug 21	108.13000 -0.70	109.53	107.63	108.81	147,447
25 Aug 21	108.83000 +1.74	109.79	106.43	107.53	235,364
24 Aug 21	107.09000 -3.23	111.04	106.79	110.24	415,811
23 Aug 21	110.32000 +2.36	110.54	108.55	108.70	224,184
20 Aug 21	107.96000 +2.52	108.37	105.34	105.81	361,516
19 Aug 21	105.44000 -1.54	106.32	104.41	106.26	322,108
18 Aug 21	106.98000 -0.16	110.46	106.88	107.11	259,290
17 Aug 21	107.14000 -2.08	108.99	106.08	108.95	273,841
16 Aug 21	109.22000 +3.56	109.53	105.33	105.94	302,966
13 Aug 21	105.66000 +0.19	106.16	104.62	105.44	245,438
12 Aug 21	105.47000 -0.32	106.32	104.79	105.90	221,234
11 Aug 21	105.79000 +0.79	106.24	104.61	105.02	243,042
10 Aug 21	105.00000 +0.61	106.63	103.41	105.41	304,453
09 Aug 21	104.39000 -2.21	106.88	101.60	106.48	462,043
06 Aug 21	106.60000 +0.13	110.25	104.43	109.65	562,881
05 Aug 21	106.47000 +5.30	106.83	101.72	101.72	561,072
04 Aug 21	101.17000 -2.14	102.50	100.74	101.91	235,787
03 Aug 21	103.31000 +2.20	103.33	100.18	101.67	311,615
02 Aug 21	101.11000 +0.55	102.33	100.25	100.25	232,126
30 Jul 21	100.56000 +0.58	101.35	99.83	99.83	152,385
29 Jul 21	99.98000 +1.51	100.98	98.62	99.53	193,528
28 Jul 21	98.47000 -0.63	99.95	96.87	99.60	260,356
27 Jul 21	99.10000 +0.63	99.62	97.78	98.15	219,906
26 Jul 21	98.47000 +0.03	99.19	96.95	98.52	291,323
23 Jul 21	98.44000 +1.33	99.36	97.21	97.25	200,523
22 Jul 21	97.11000 -2.11	98.60	96.83	98.30	183,809
21 Jul 21	99.22000 +1.10	100.04	97.94	98.70	267,747
20 Jul 21	98.12000 +3.61	99.32	95.48	95.65	423,476
19 Jul 21	94.51000 -1.23	95.61	92.41	94.32	239,922
16 Jul 21	95.74000 -0.38	97.58	95.60	96.92	239,718
15 Jul 21	96.12000 -0.18	96.48	95.08	95.79	219,077
14 Jul 21	96.30000 -1.18	98.16	96.25	98.16	146,121
13 Jul 21	97.48000 -1.95	99.13	97.42	98.88	202,478
12 Jul 21	99.43000 +1.86	99.48	96.63	97.59	221,855
09 Jul 21	97.57000 +1.07	98.39	96.93	97.77	145,801
08 Jul 21	96.50000 -0.98	97.12	94.80	95.89	161,998
07 Jul 21	97.48000 -0.34	97.93	95.58	97.67	268,694
06 Jul 21	97.82000 +0.78	98.03	94.28	97.00	312,894
02 Jul 21	97.04000 -0.80	98.42	96.28	98.26	283,708
01 Jul 21	97.84000 +0.86	98.33	96.60	97.39	392,402
30 Jun 21	96.98000 +2.25	97.15	93.98	93.98	285,399
29 Jun 21	94.73000 -0.33	96.58	94.26	95.35	226,377
28 Jun 21	95.06000 +0.58	95.10	93.03	94.48	289,841
25 Jun 21	94.48000 +1.85	95.10	92.15	92.75	672,806
24 Jun 21	92.63000 -2.02	95.10	92.41	95.10	471,941
23 Jun 21	94.65000 -0.91	96.04	94.46	95.59	258,832
22 Jun 21	95.56000 +0.15	96.04	94.21	95.10	236,106
21 Jun 21	95.41000 +1.56	95.75	93.72	94.69	241,368
18 Jun 21	93.85000 -1.40	94.81	93.40	94.36	341,602
17 Jun 21	95.25000 -0.54	96.43	94.13	95.97	166,488
16 Jun 21	95.79000 -0.98	96.47	95.04	96.35	176,786
15 Jun 21	96.77000 +1.30	96.91	94.20	95.39	273,281
14 Jun 21	95.47000 -0.26	96.00	95.10	95.50	333,132
11 Jun 21	95.73000 -0.06	96.15	94.50	96.12	175,771
10 Jun 21	95.79000 +0.78	96.18	94.07	94.49	248,227
09 Jun 21	95.01000 -1.54	96.38	94.36	96.00	344,353
08 Jun 21	96.55000 +2.33	96.78	93.85	94.05	277,908
07 Jun 21	94.22000 +1.03	95.98	93.89	93.95	289,006
04 Jun 21	93.19000 +0.03	93.82	92.18	93.82	286,191
03 Jun 21	93.16000 +0.92	93.77	90.90	91.90	374,442
02 Jun 21	92.24000 -0.64	93.62	90.65	93.18	462,219
01 Jun 21	92.88000 +4.18	92.98	88.81	89.34	490,166
28 May 21	88.70000 -0.30	89.88	88.35	89.00	280,147
27 May 21	89.00000 +0.12	89.78	88.31	89.43	357,184
26 May 21	88.88000 +0.64	89.56	88.37	88.69	239,482
25 May 21	88.24000 -1.89	90.88	88.20	90.54	334,416
24 May 21	90.13000 +0.68	90.56	89.26	89.88	234,627
21 May 21	89.45000 +0.20	91.00	89.07	90.48	299,504
20 May 21	89.25000 -1.03	90.22	87.78	89.94	282,008
19 May 21	90.28000 +1.58	90.43	87.24	87.54	336,774
18 May 21	88.70000 -0.50	92.00	88.67	89.63	401,488
17 May 21	89.20000 +0.13	89.99	88.56	89.43	241,452
14 May 21	89.07000 +1.79	89.84	87.96	88.05	329,510
13 May 21	87.28000 -3.15	92.30	86.96	90.94	642,552
12 May 21	90.43000 -2.14	93.06	89.93	92.49	514,244
11 May 21	92.57000 +0.53	93.81	90.82	90.88	526,340
10 May 21	92.04000 +1.68	93.13	90.53	91.10	444,003
07 May 21	90.36000 +1.70	94.82	87.75	88.92	617,890
06 May 21	88.66000 +4.71	88.90	83.25	83.63	644,430
05 May 21	83.95000 +2.58	84.21	80.51	81.52	402,155
04 May 21	81.37000 +0.02	81.69	80.43	81.00	254,937
03 May 21	81.35000 +2.05	81.73	79.30	79.98	507,340
30 Apr 21	79.30000 -1.13	80.45	79.01	80.16	224,502
29 Apr 21	80.43000 +0.15	81.00	79.38	81.00	223,587
28 Apr 21	80.28000 +1.19	80.68	78.66	78.97	255,443
27 Apr 21	79.09000 -0.98	80.78	78.84	80.12	213,237
26 Apr 21	80.07000 +0.14	80.60	79.69	80.60	168,801
23 Apr 21	79.93000 +1.34	80.49	78.31	78.88	257,886
22 Apr 21	78.59000 +1.50	78.99	76.85	77.11	268,179
21 Apr 21	77.09000 +2.26	77.44	74.66	74.97	334,068
20 Apr 21	74.83000 -1.11	76.12	73.95	75.64	143,389
19 Apr 21	75.94000 -0.98	76.88	75.44	76.38	179,268
16 Apr 21	76.92000 +0.34	77.60	76.72	77.10	126,338
15 Apr 21	76.58000 +0.98	76.80	75.64	76.04	160,225
14 Apr 21	75.60000 +0.62	76.82	75.20	75.20	213,891
13 Apr 21	74.98000 -0.57	76.01	74.11	75.00	150,774
12 Apr 21	75.55000 -0.31	76.54	75.16	75.22	225,600
09 Apr 21	75.86000 +0.91	75.93	74.47	75.17	171,268
08 Apr 21	74.95000 +1.57	75.00	72.73	73.72	284,793
07 Apr 21	73.38000 -1.37	75.02	73.20	74.40	285,440
06 Apr 21	74.75000 -0.15	75.82	74.46	74.70	168,874
05 Apr 21	74.90000 +1.08	75.29	73.82	74.23	301,551
01 Apr 21	73.82000 +0.12	75.45	73.66	73.98	234,205
31 Mar 21	73.70000 +0.20	74.75	73.26	73.74	289,766
30 Mar 21	73.50000 -0.32	74.15	72.82	73.75	184,084
29 Mar 21	73.82000 -1.60	76.90	73.80	75.15	228,986
26 Mar 21	75.42000 +1.58	76.49	73.99	74.75	174,199
25 Mar 21	73.84000 +1.35	74.40	71.38	72.10	385,005
24 Mar 21	72.49000 -0.68	75.00	72.46	73.71	250,223
23 Mar 21	73.17000 -3.75	76.60	72.28	76.02	380,574
22 Mar 21	76.92000 +0.03	77.94	76.16	76.98	374,999
19 Mar 21	76.89000 +0.75	77.38	75.04	76.15	492,534
18 Mar 21	76.14000 +0.24	77.61	75.44	76.03	225,029
17 Mar 21	75.90000 +0.80	76.57	74.18	74.50	305,518
16 Mar 21	75.10000 -1.74	76.96	74.81	76.75	298,939
15 Mar 21	76.84000 -1.11	78.80	76.52	77.59	270,730
12 Mar 21	77.95000 +0.95	79.24	77.16	77.40	339,534
11 Mar 21	77.00000 +1.08	77.58	75.82	76.40	239,823
10 Mar 21	75.92000 +0.11	77.14	74.51	75.59	197,391
09 Mar 21	75.81000 +0.71	77.56	75.55	75.82	277,989
08 Mar 21	75.10000 +2.47	76.15	72.85	72.85	339,082
05 Mar 21	72.63000 +2.85	72.70	69.53	70.68	351,417
04 Mar 21	69.78000 -2.47	73.04	69.50	72.00	535,335
03 Mar 21	72.25000 -1.95	74.61	72.19	74.28	397,222
02 Mar 21	74.20000 -2.09	76.29	74.07	76.29	200,283
01 Mar 21	76.29000 +3.42	76.53	73.22	73.66	274,787
26 Feb 21	72.87000 -0.79	74.87	72.28	73.92	451,441
25 Feb 21	73.66000 -2.49	77.39	73.55	76.21	308,267
24 Feb 21	76.15000 +0.88	76.31	74.83	75.07	212,501
23 Feb 21	75.27000 +1.20	75.66	72.20	73.73	589,418
22 Feb 21	74.07000 -4.88	78.53	73.79	78.05	685,448
19 Feb 21	78.95000 +3.95	80.80	76.01	78.19	829,040
18 Feb 21	75.00000 -0.82	75.59	72.90	75.59	522,776
17 Feb 21	75.82000 -2.71	78.08	74.28	77.97	609,288
16 Feb 21	78.53000 +0.98	79.66	77.43	77.75	434,281
12 Feb 21	77.55000 +0.21	78.27	76.24	77.31	286,817
11 Feb 21	77.34000 +0.87	77.57	76.27	76.84	253,052
10 Feb 21	76.47000 -0.05	77.06	75.20	77.00	220,401
09 Feb 21	76.52000 +0.74	77.00	75.53	75.70	240,810
08 Feb 21	75.78000 +1.29	75.94	74.73	74.90	250,396
05 Feb 21	74.49000 -0.70	75.90	73.69	75.90	244,623
04 Feb 21	75.19000 +1.22	75.36	73.64	73.94	209,431
03 Feb 21	73.97000 +0.37	74.39	73.03	73.37	183,865
02 Feb 21	73.60000 -0.77	75.36	73.40	75.00	241,073
01 Feb 21	74.37000 +2.25	74.58	71.92	72.54	243,728
29 Jan 21	72.12000 -1.04	73.56	71.48	73.05	251,444
28 Jan 21	73.16000 -0.42	74.37	72.68	74.23	217,866
27 Jan 21	73.58000 -2.07	75.40	72.88	74.35	332,329
26 Jan 21	75.65000 +0.21	76.27	74.57	76.00	197,559
25 Jan 21	75.44000 +0.36	76.28	74.01	74.58	212,387
22 Jan 21	75.08000 +2.01	75.12	71.47	72.62	269,032
21 Jan 21	73.07000 -2.44	76.03	72.99	76.00	362,371
20 Jan 21	75.51000 +1.54	75.83	74.18	74.25	294,983
19 Jan 21	73.97000 +1.76	74.38	72.09	73.08	330,373
15 Jan 21	72.21000 +0.23	73.12	71.10	71.31	254,582
14 Jan 21	71.98000 +0.77	72.77	71.05	71.94	297,599
13 Jan 21	71.21000 -0.97	72.90	70.77	72.18	308,705
12 Jan 21	72.18000 +1.87	74.11	71.13	72.45	367,438
11 Jan 21	70.31000 -0.86	71.26	69.13	70.68	199,908
08 Jan 21	71.17000 -0.22	72.35	70.32	71.84	206,026
07 Jan 21	71.39000 -0.15	71.82	70.21	71.50	245,446
06 Jan 21	71.54000 +2.12	72.08	69.68	69.68	482,386
05 Jan 21	69.42000 +0.50	70.18	68.56	68.56	326,813
04 Jan 21	68.92000 +0.67	69.55	67.40	68.57	351,201
31 Dec 20	68.25000 +0.12	68.47	67.32	67.91	169,426
30 Dec 20	68.13000 -0.20	69.35	67.77	68.58	160,912
29 Dec 20	68.33000 -0.96	69.91	67.71	69.61	162,767
28 Dec 20	69.29000 +0.00	69.85	68.49	69.61	190,191
24 Dec 20	69.29000 -0.34	70.00	68.58	70.00	139,763
23 Dec 20	69.63000 +0.50	70.39	68.96	69.39	262,647
22 Dec 20	69.13000 +0.67	69.29	67.04	68.40	208,202
21 Dec 20	68.46000 +0.02	68.97	66.70	67.58	255,988
18 Dec 20	68.44000 +0.05	68.82	67.37	68.40	625,370
17 Dec 20	68.39000 -0.44	69.50	67.94	68.83	279,292
16 Dec 20	68.83000 -0.34	70.36	68.36	69.61	216,754
15 Dec 20	69.17000 +2.16	69.22	67.00	67.19	376,990
14 Dec 20	67.01000 -0.85	69.43	66.97	68.36	323,309
11 Dec 20	67.86000 -2.10	69.99	67.35	69.56	243,283
10 Dec 20	69.96000 +1.76	70.07	67.31	67.89	234,759
09 Dec 20	68.20000 -0.29	69.29	68.20	68.76	380,124
08 Dec 20	68.49000 +3.13	68.67	65.39	65.39	499,394
07 Dec 20	65.36000 -0.30	65.76	63.51	65.39	446,510
04 Dec 20	65.66000 -0.86	66.97	65.07	66.97	216,122
03 Dec 20	66.52000 +0.82	66.85	65.36	66.08	318,767
02 Dec 20	65.70000 +0.99	66.06	64.00	64.60	231,343
01 Dec 20	64.71000 -0.45	66.31	64.11	66.07	323,401
30 Nov 20	65.16000 -1.39	67.77	65.02	65.85	484,820
27 Nov 20	66.55000 +0.11	66.86	65.94	66.30	185,456
25 Nov 20	66.44000 +0.51	66.80	64.90	65.54	350,451
24 Nov 20	65.93000 +3.88	66.10	62.25	62.50	561,034
23 Nov 20	62.05000 +2.81	62.72	59.78	59.78	561,509
20 Nov 20	59.24000 -1.45	60.58	58.48	60.32	397,188
19 Nov 20	60.69000 -0.11	61.25	59.43	60.53	256,550
18 Nov 20	60.80000 -0.85	62.30	60.70	61.88	217,908
17 Nov 20	61.65000 +0.31	62.11	59.48	60.74	358,494
16 Nov 20	61.34000 -0.89	63.26	60.51	63.04	312,794
13 Nov 20	62.23000 +0.83	62.92	60.85	62.00	228,822
12 Nov 20	61.40000 -0.11	61.91	59.90	61.33	317,742
11 Nov 20	61.51000 -0.75	63.12	61.03	62.59	379,762
10 Nov 20	62.26000 -0.12	63.06	61.39	63.02	572,360
09 Nov 20	62.38000 -0.67	68.94	62.19	67.05	852,555
06 Nov 20	63.05000 -5.69	70.85	62.00	70.00	686,372
05 Nov 20	68.74000 +1.79	69.60	67.00	67.89	417,394
04 Nov 20	66.95000 -1.96	69.73	65.85	67.43	288,319
03 Nov 20	68.91000 +3.27	69.23	66.47	67.06	296,797
02 Nov 20	65.64000 +0.36	66.13	64.41	66.13	230,687
30 Oct 20	65.28000 +0.91	67.88	63.56	64.26	460,181
29 Oct 20	64.37000 -0.03	65.23	63.10	64.02	332,140
28 Oct 20	64.40000 -0.81	65.09	63.60	64.09	315,920
27 Oct 20	65.21000 -1.52	67.18	64.70	66.56	282,861
26 Oct 20	66.73000 +0.22	66.78	64.65	65.63	397,629
23 Oct 20	66.51000 +0.12	66.98	65.21	66.98	380,631
22 Oct 20	66.39000 +0.31	67.09	65.72	66.76	334,540
21 Oct 20	66.08000 -0.48	67.04	65.90	66.38	293,128
20 Oct 20	66.56000 -0.05	67.41	66.29	67.04	196,972
19 Oct 20	66.61000 -0.38	68.13	66.40	67.24	324,218
16 Oct 20	66.99000 +1.34	67.72	65.55	65.65	268,051
15 Oct 20	65.65000 +2.73	65.71	61.85	62.17	205,873
14 Oct 20	62.92000 -1.74	65.68	62.78	64.79	308,770
13 Oct 20	64.66000 -0.94	65.10	63.39	64.85	453,397
12 Oct 20	65.60000 +1.37	65.82	64.24	64.58	382,677
09 Oct 20	64.23000 +1.22	64.43	63.43	63.43	300,622
08 Oct 20	63.01000 +2.58	63.01	61.28	61.77	304,019
07 Oct 20	60.43000 +1.69	60.74	58.94	58.98	335,983
06 Oct 20	58.74000 -0.20	60.00	58.34	59.40	302,301
05 Oct 20	58.94000 +0.78	59.19	58.09	58.66	229,350
02 Oct 20	58.16000 +0.88	58.68	56.05	56.22	235,364
01 Oct 20	57.28000 -1.18	59.03	56.45	58.65	247,278
30 Sep 20	58.46000 +0.48	59.26	58.05	58.08	359,731
29 Sep 20	57.98000 -0.30	58.64	57.46	58.51	377,119
28 Sep 20	58.28000 +0.94	58.46	57.52	57.68	380,058
25 Sep 20	57.34000 +1.45	57.51	55.22	55.32	343,652
24 Sep 20	55.89000 +2.86	56.05	52.76	53.45	483,379
23 Sep 20	53.03000 -1.87	55.40	52.61	54.95	481,685
22 Sep 20	54.90000 -0.29	55.70	54.18	55.18	458,256
21 Sep 20	55.19000 -2.70	56.80	54.57	56.80	333,482
18 Sep 20	57.89000 +0.70	58.19	56.42	57.74	939,983
17 Sep 20	57.19000 +0.48	57.48	55.52	55.88	305,305
16 Sep 20	56.71000 +1.17	57.44	55.46	55.91	364,805
15 Sep 20	55.54000 -0.34	56.30	55.14	56.17	274,452
14 Sep 20	55.88000 +2.33	56.07	53.44	53.78	304,929
11 Sep 20	53.55000 -0.65	54.85	53.18	54.30	197,315
10 Sep 20	54.20000 -0.36	55.72	54.08	55.07	337,782
09 Sep 20	54.56000 +0.06	54.96	53.91	54.51	294,877
08 Sep 20	54.50000 -0.49	55.67	53.64	54.50	325,001
04 Sep 20	54.99000 +0.28	55.79	54.12	55.28	408,427
03 Sep 20	54.71000 -1.37	56.48	54.31	56.33	485,340
02 Sep 20	56.08000 +1.97	56.48	53.70	53.92	478,008
01 Sep 20	54.11000 +0.27	54.40	53.32	53.40	419,091
31 Aug 20	53.84000 +0.29	54.51	52.23	52.23	603,325
28 Aug 20	53.55000 -0.45	54.09	52.89	54.00	491,577
27 Aug 20	54.00000 +1.18	54.18	52.40	52.68	270,719
26 Aug 20	52.82000 -0.70	53.89	52.38	53.52	435,544
25 Aug 20	53.52000 +0.23	53.62	52.82	53.26	274,264
24 Aug 20	53.29000 +2.03	53.34	51.56	51.90	386,617
21 Aug 20	51.26000 +0.22	51.46	50.46	51.05	693,744
20 Aug 20	51.04000 +0.37	51.47	50.35	50.35	310,319
19 Aug 20	50.67000 -0.22	51.03	49.87	51.00	322,583
18 Aug 20	50.89000 -0.99	51.75	50.27	51.73	289,146
17 Aug 20	51.88000 -0.42	53.30	51.79	52.60	318,176
14 Aug 20	52.30000 -0.13	52.78	51.71	52.06	236,700
13 Aug 20	52.43000 -0.10	53.03	52.01	52.46	292,448
12 Aug 20	52.53000 -0.89	54.10	52.12	54.10	475,043
11 Aug 20	53.42000 -2.10	56.40	53.07	56.18	512,810
10 Aug 20	55.52000 -3.12	58.59	55.44	58.59	806,200
07 Aug 20	58.64000 +3.39	63.58	57.66	60.00	935,184
06 Aug 20	55.25000 -0.68	57.30	54.96	55.60	847,481
05 Aug 20	55.93000 +0.82	56.31	54.74	55.72	301,307
04 Aug 20	55.11000 +0.31	55.59	53.66	54.50	363,533
03 Aug 20	54.80000 -0.14	55.19	54.25	54.91	337,163
31 Jul 20	54.94000 -0.34	55.51	54.12	55.01	446,232
30 Jul 20	55.28000 -0.17	55.53	53.81	54.59	263,090
29 Jul 20	55.45000 +0.97	56.20	54.75	54.75	293,312
28 Jul 20	54.48000 +0.24	55.28	53.83	54.25	346,498
27 Jul 20	54.24000 +0.20	54.69	53.50	53.83	422,066
24 Jul 20	54.04000 -0.57	55.16	53.78	54.37	380,443
23 Jul 20	54.61000 +1.26	55.19	53.08	53.25	487,530
22 Jul 20	53.35000 +0.77	53.67	52.00	52.18	870,471
21 Jul 20	52.58000 +4.64	53.03	50.01	50.41	879,646
20 Jul 20	47.94000 +0.50	48.13	46.92	47.49	524,008
17 Jul 20	47.44000 +0.35	48.30	47.05	47.05	555,943
16 Jul 20	47.09000 -0.46	47.37	46.31	47.21	429,708
15 Jul 20	47.55000 +2.29	48.92	45.98	45.98	783,438
14 Jul 20	45.26000 -0.31	45.75	44.29	45.53	542,419
13 Jul 20	45.57000 +1.99	46.68	43.66	44.00	763,487
10 Jul 20	43.58000 +1.06	43.81	41.82	42.31	402,458
09 Jul 20	42.52000 -1.16	43.70	41.76	43.40	869,160
08 Jul 20	43.68000 +0.14	43.71	42.18	43.35	702,988
07 Jul 20	43.54000 -0.42	44.23	42.16	43.74	1,227,924
06 Jul 20	43.96000 +0.40	44.40	43.41	44.10	1,151,853
02 Jul 20	43.56000 -1.09	45.68	43.48	45.66	554,761
01 Jul 20	44.65000 -0.59	46.35	44.38	45.23	765,089
30 Jun 20	45.24000 -0.57	45.86	44.70	45.58	837,540
29 Jun 20	45.81000 +1.90	45.83	43.90	44.55	621,206
26 Jun 20	43.91000 -1.44	45.10	43.32	44.86	850,259
25 Jun 20	45.35000 +0.82	45.40	44.05	44.28	696,106
24 Jun 20	44.53000 -1.17	45.72	43.42	45.13	560,504
23 Jun 20	45.70000 +0.91	46.89	44.94	45.49	797,634
22 Jun 20	44.79000 +1.19	44.95	42.38	43.42	674,928
19 Jun 20	43.60000 -1.52	45.52	43.58	45.21	719,223
18 Jun 20	45.12000 -0.09	45.88	44.50	44.69	297,240
17 Jun 20	45.21000 -1.38	46.94	44.96	46.49	500,668
16 Jun 20	46.59000 +0.81	47.79	45.62	47.53	655,029
15 Jun 20	45.78000 -0.55	46.24	44.54	45.31	1,133,735
12 Jun 20	46.33000 +1.22	48.70	45.09	46.90	974,782
11 Jun 20	45.11000 -4.62	48.00	45.09	48.00	951,086
10 Jun 20	49.73000 -1.42	50.99	49.44	50.86	949,859
09 Jun 20	51.15000 +1.35	51.95	48.96	49.19	1,129,227
08 Jun 20	49.80000 +0.57	50.99	49.11	49.82	791,790
05 Jun 20	49.23000 +4.07	49.98	46.22	46.22	592,950
04 Jun 20	45.16000 +0.09	45.97	43.30	43.77	574,842
03 Jun 20	45.07000 +0.64	46.15	44.68	44.89	555,776
02 Jun 20	44.43000 -0.16	45.24	44.03	44.90	417,118
01 Jun 20	44.59000 +0.23	45.99	44.09	44.43	691,291
29 May 20	44.36000 -1.52	45.80	43.87	45.56	842,587
28 May 20	45.88000 -1.42	48.38	45.61	47.85	608,770
27 May 20	47.30000 +0.92	47.42	45.59	46.50	703,172
26 May 20	46.38000 +2.42	46.66	44.56	45.17	563,463
22 May 20	43.96000 -1.66	45.82	43.88	45.82	448,255
21 May 20	45.62000 +0.41	46.00	44.17	44.90	512,534
20 May 20	45.21000 +1.64	45.34	42.70	43.68	978,024
19 May 20	43.57000 +1.27	44.20	41.35	41.98	882,143
18 May 20	42.30000 +3.64	42.84	39.00	39.19	1,097,510
15 May 20	38.66000 -1.67	40.61	38.28	40.06	1,397,486
14 May 20	40.33000 +2.79	40.37	36.65	37.09	1,154,521
13 May 20	37.54000 -2.37	40.49	36.83	40.28	1,304,922
12 May 20	39.91000 -5.59	42.88	39.76	41.86	2,399,256
11 May 20	45.50000 +1.50	46.09	43.36	43.55	1,083,367
08 May 20	44.00000 +1.65	44.21	42.95	43.56	678,868
07 May 20	42.35000 -0.09	43.68	41.76	42.56	612,688
06 May 20	42.44000 -0.62	43.41	41.70	43.20	709,851
05 May 20	43.06000 +0.48	44.50	42.75	43.00	730,808
04 May 20	42.58000 -1.64	43.50	41.55	43.43	873,671
01 May 20	44.22000 -2.76	46.27	43.96	46.27	716,623
30 Apr 20	46.98000 -0.43	48.44	46.39	46.99	553,898
29 Apr 20	47.41000 +0.87	48.05	46.00	47.49	724,012
28 Apr 20	46.54000 +0.79	46.80	44.36	46.44	885,413
27 Apr 20	45.75000 +1.38	46.64	43.83	45.07	1,337,908
24 Apr 20	44.37000 -2.03	48.39	43.78	46.91	1,158,602
23 Apr 20	46.40000 -2.35	48.95	45.00	48.80	1,652,666
22 Apr 20	48.75000 -0.80	51.10	48.10	50.64	1,010,246
21 Apr 20	49.55000 -5.58	54.77	49.05	53.67	1,093,079
20 Apr 20	55.13000 -1.02	57.90	54.88	57.55	467,924
17 Apr 20	56.15000 +2.01	56.59	53.68	54.81	535,015
16 Apr 20	54.14000 -2.79	57.25	53.48	56.93	785,905
15 Apr 20	56.93000 -3.31	59.98	56.89	59.72	531,862
14 Apr 20	60.24000 +0.26	61.00	59.23	60.15	493,159
13 Apr 20	59.98000 -2.24	62.61	59.49	61.37	509,523
09 Apr 20	62.22000 +2.49	63.63	59.56	59.67	364,750
08 Apr 20	59.73000 +1.35	61.44	57.26	58.94	527,246
07 Apr 20	58.38000 -1.75	61.83	58.18	60.69	510,614
06 Apr 20	60.13000 +2.12	60.36	56.78	59.55	715,492
03 Apr 20	58.01000 -3.05	61.39	55.12	60.22	527,012
02 Apr 20	61.06000 +2.87	61.37	57.79	58.15	617,439
01 Apr 20	58.19000 +0.38	58.93	54.98	56.50	1,217,561
31 Mar 20	57.81000 +5.47	58.31	51.95	52.71	1,168,091
30 Mar 20	52.34000 +4.06	52.73	48.16	48.87	880,596
27 Mar 20	48.28000 -5.45	53.00	48.01	52.79	1,067,214
26 Mar 20	53.73000 -6.43	60.75	51.78	60.16	1,922,080
25 Mar 20	60.16000 -7.72	69.56	60.00	68.56	1,016,748
24 Mar 20	67.88000 -1.21	73.59	64.72	72.14	800,220
23 Mar 20	69.09000 +6.34	69.88	60.30	62.57	697,484
20 Mar 20	62.75000 -5.38	73.34	62.30	68.85	875,720
19 Mar 20	68.13000 -13.86	89.22	65.60	81.11	1,265,790
18 Mar 20	81.99000 +1.71	82.00	74.48	77.35	1,146,976
17 Mar 20	80.28000 +9.88	80.55	70.20	71.62	1,096,687
16 Mar 20	70.40000 -4.08	74.50	67.69	68.46	1,075,621
13 Mar 20	74.48000 +8.90	74.58	65.00	67.92	815,361
12 Mar 20	65.58000 -2.76	67.87	60.00	65.47	590,342
11 Mar 20	68.34000 -0.79	69.98	66.19	67.72	677,423
10 Mar 20	69.13000 -2.89	73.48	66.26	73.48	603,574
09 Mar 20	72.02000 -4.80	74.19	70.57	73.83	638,557
06 Mar 20	76.82000 +1.26	76.92	72.29	73.57	531,448
05 Mar 20	75.56000 -1.29	76.93	74.26	75.50	461,770
04 Mar 20	76.85000 +4.24	76.87	73.36	74.24	332,420
03 Mar 20	72.61000 -1.87	75.95	71.01	74.72	387,374
02 Mar 20	74.48000 +0.88	74.62	72.62	73.72	561,501
28 Feb 20	73.60000 -0.41	74.50	71.72	72.49	628,615
27 Feb 20	74.01000 +1.60	75.88	70.80	71.38	742,740
26 Feb 20	72.41000 +0.64	73.44	71.74	71.77	374,013
25 Feb 20	71.77000 -1.87	73.86	71.66	73.63	342,127
24 Feb 20	73.64000 -0.51	74.07	71.50	72.46	313,075
21 Feb 20	74.15000 -0.18	75.04	73.65	74.35	307,611
20 Feb 20	74.33000 -1.41	75.68	74.30	75.34	392,601
19 Feb 20	75.74000 +0.07	75.92	75.19	75.85	317,708
18 Feb 20	75.67000 -2.87	78.43	74.07	78.42	582,334
14 Feb 20	78.54000 +6.56	80.40	74.85	74.85	1,154,056
13 Feb 20	71.98000 +0.35	73.35	70.94	71.26	597,130
12 Feb 20	71.63000 +0.03	72.50	71.39	71.85	400,967
11 Feb 20	71.60000 +1.30	72.02	70.55	70.71	202,688
10 Feb 20	70.30000 +0.55	70.42	69.53	69.53	279,905
07 Feb 20	69.75000 -0.60	70.82	69.33	70.27	159,428
06 Feb 20	70.35000 +0.25	70.74	69.67	70.62	204,836
05 Feb 20	70.10000 +0.55	70.81	68.92	70.07	253,104
04 Feb 20	69.55000 +1.56	69.83	68.53	68.64	222,087
03 Feb 20	67.99000 +0.61	68.45	67.39	67.73	249,473
31 Jan 20	67.38000 -0.15	67.86	67.15	67.46	420,640
30 Jan 20	67.53000 +0.07	67.59	65.27	65.83	361,377
29 Jan 20	67.46000 -0.08	68.01	66.86	67.49	167,629
28 Jan 20	67.54000 +0.54	68.03	67.21	67.28	167,806
27 Jan 20	67.00000 +0.07	67.08	65.85	66.06	220,543
24 Jan 20	66.93000 -0.36	67.34	66.49	67.34	273,829
23 Jan 20	67.29000 +0.44	67.34	66.60	67.27	266,953
22 Jan 20	66.85000 -0.15	67.95	66.06	67.00	356,062
21 Jan 20	67.00000 +0.15	67.44	66.34	66.53	230,457
17 Jan 20	66.85000 +0.50	67.41	66.52	66.76	367,230
16 Jan 20	66.35000 +1.75	66.50	65.17	65.17	260,285
15 Jan 20	64.60000 +1.13	65.24	63.67	63.67	310,969
14 Jan 20	63.47000 +0.44	63.75	62.73	62.87	306,567
13 Jan 20	63.03000 +0.38	63.03	62.03	62.71	268,630
10 Jan 20	62.65000 -0.42	63.24	62.37	63.23	256,316
09 Jan 20	63.07000 -0.42	64.00	62.98	63.63	222,514
08 Jan 20	63.49000 +1.44	63.78	61.75	62.00	445,448
07 Jan 20	62.05000 -0.06	62.33	61.35	62.25	157,333
06 Jan 20	62.11000 -0.31	62.41	61.24	61.87	285,724
03 Jan 20	62.42000 +0.31	62.45	61.16	61.24	275,299
02 Jan 20	62.11000 -0.20	62.62	61.14	62.58	242,852
31 Dec 19	62.31000 +0.42	62.58	61.80	61.80	246,260
30 Dec 19	61.89000 +0.24	62.19	61.41	61.91	202,469
27 Dec 19	61.65000 +0.08	61.85	61.27	61.59	182,129
26 Dec 19	61.57000 +0.28	61.87	61.25	61.29	105,388
24 Dec 19	61.29000 -0.20	61.60	61.18	61.49	54,005
23 Dec 19	61.49000 +0.09	61.65	60.90	61.48	129,657
20 Dec 19	61.40000 +0.62	61.59	60.77	60.86	742,277
19 Dec 19	60.78000 +0.13	61.41	60.50	61.00	212,619
18 Dec 19	60.65000 +0.50	60.83	60.34	60.43	304,940
17 Dec 19	60.15000 +0.67	60.31	59.50	59.53	296,499
16 Dec 19	59.48000 -0.16	60.72	59.40	60.20	263,221
13 Dec 19	59.64000 -0.31	60.25	59.21	59.89	192,822
12 Dec 19	59.95000 -0.17	61.16	59.79	60.21	204,013
11 Dec 19	60.12000 -0.42	60.72	59.76	60.40	193,345
10 Dec 19	60.54000 +0.21	61.04	60.05	60.32	152,835
09 Dec 19	60.33000 -0.77	60.90	60.16	60.76	298,364
06 Dec 19	61.10000 +0.64	61.84	60.79	60.79	252,046
05 Dec 19	60.46000 +0.30	60.71	59.79	60.04	240,391
04 Dec 19	60.16000 +0.64	60.94	59.77	59.77	283,613
03 Dec 19	59.52000 +0.10	59.95	58.69	58.95	259,362
02 Dec 19	59.42000 -0.05	60.03	58.66	59.29	209,703
29 Nov 19	59.47000 -0.86	60.30	59.34	59.89	92,602
27 Nov 19	60.33000 +0.25	61.05	60.22	60.36	132,019
26 Nov 19	60.08000 -0.37	60.72	59.62	60.33	299,030
25 Nov 19	60.45000 +0.82	60.95	59.71	59.89	444,529
22 Nov 19	59.63000 +0.17	60.05	59.20	59.56	185,402
21 Nov 19	59.46000 +0.13	60.05	58.90	59.47	287,368
20 Nov 19	59.33000 -1.20	60.65	58.58	60.21	444,736
19 Nov 19	60.53000 +0.56	61.07	59.71	60.20	260,602
18 Nov 19	59.97000 +0.30	60.59	59.26	59.40	309,793
15 Nov 19	59.67000 +0.20	59.76	58.59	59.54	428,807
14 Nov 19	59.47000 -0.30	59.85	59.05	59.68	239,672
13 Nov 19	59.77000 -0.67	60.49	59.47	60.18	180,590
12 Nov 19	60.44000 +0.54	60.75	59.78	59.90	166,220
11 Nov 19	59.90000 -0.63	60.44	59.74	60.34	154,985
08 Nov 19	60.53000 +0.11	60.67	59.78	60.44	170,279
07 Nov 19	60.42000 -0.14	61.57	60.16	60.96	261,752
06 Nov 19	60.56000 +0.36	61.32	60.49	60.49	312,307
05 Nov 19	60.20000 +0.23	60.85	59.65	60.22	405,659
04 Nov 19	59.97000 +1.28	60.58	58.81	59.00	410,016
01 Nov 19	58.69000 -0.07	59.91	55.76	59.50	721,414
31 Oct 19	58.76000 -0.22	59.17	58.37	58.89	434,568
30 Oct 19	58.98000 -0.55	59.37	58.24	59.37	351,384
29 Oct 19	59.53000 +1.30	59.93	58.34	58.37	299,091
28 Oct 19	58.23000 +0.29	59.19	57.55	58.16	331,646
25 Oct 19	57.94000 +0.04	58.55	57.60	57.60	254,296
24 Oct 19	57.90000 -0.04	58.37	57.15	58.00	187,028
23 Oct 19	57.94000 -0.29	58.58	57.48	58.25	196,113
22 Oct 19	58.23000 +0.07	58.75	57.82	58.46	325,420
21 Oct 19	58.16000 -0.88	59.96	57.91	59.61	431,158
18 Oct 19	59.04000 -0.72	59.81	58.82	59.40	374,324
17 Oct 19	59.76000 +0.81	60.48	59.11	59.14	432,726
16 Oct 19	58.95000 +1.32	59.04	57.27	57.39	334,698
15 Oct 19	57.63000 +1.22	57.67	56.44	56.70	186,987
14 Oct 19	56.41000 +0.39	56.75	55.74	55.74	171,509
11 Oct 19	56.02000 +1.60	56.29	54.92	55.32	297,887
10 Oct 19	54.42000 -0.02	55.00	54.09	54.61	142,868
09 Oct 19	54.44000 +0.39	54.75	54.06	54.50	148,619
08 Oct 19	54.05000 -1.29	54.82	53.65	54.71	186,374
07 Oct 19	55.34000 +0.28	55.77	54.34	54.74	284,221
04 Oct 19	55.06000 +0.57	55.57	54.16	54.57	282,198
03 Oct 19	54.49000 -0.15	54.84	53.20	54.36	245,097
02 Oct 19	54.64000 -1.19	55.58	54.43	55.41	362,524
01 Oct 19	55.83000 -1.73	58.47	55.72	57.99	405,169
30 Sep 19	57.56000 +0.72	58.27	56.99	56.99	289,404
27 Sep 19	56.84000 -0.10	57.30	55.73	57.22	348,929
26 Sep 19	56.94000 +0.69	57.70	56.48	56.60	458,777
25 Sep 19	56.25000 +0.39	56.78	55.35	55.78	542,535
24 Sep 19	55.86000 +0.27	56.67	55.38	56.01	426,791
23 Sep 19	55.59000 -0.78	56.28	54.33	56.00	381,003
20 Sep 19	56.37000 +0.03	57.36	56.09	56.64	588,546
19 Sep 19	56.34000 +0.97	56.97	55.63	55.81	327,475
18 Sep 19	55.37000 +0.24	55.41	54.55	55.20	230,902
17 Sep 19	55.13000 +0.51	55.23	53.76	54.34	282,114
16 Sep 19	54.62000 -1.05	55.59	54.20	55.16	241,799
13 Sep 19	55.67000 -0.23	56.99	55.38	56.26	246,112
12 Sep 19	55.90000 -1.31	57.50	55.85	57.37	291,472
11 Sep 19	57.21000 +0.04	57.75	56.57	57.25	299,421
10 Sep 19	57.17000 -0.92	57.75	56.37	57.75	383,898
09 Sep 19	58.09000 +0.42	58.11	56.68	57.88	230,667
06 Sep 19	57.67000 +0.00	58.53	57.54	57.88	272,090
05 Sep 19	57.67000 +0.92	58.00	56.78	57.56	364,760
04 Sep 19	56.75000 -0.37	58.13	56.67	57.62	228,535
03 Sep 19	57.12000 -1.28	58.48	56.74	58.15	288,846
30 Aug 19	58.40000 +1.23	58.50	57.31	57.31	233,945
29 Aug 19	57.17000 +1.14	57.22	55.94	56.65	334,666
28 Aug 19	56.03000 +0.37	56.22	55.52	55.62	346,643
27 Aug 19	55.66000 -0.96	57.40	55.49	56.99	367,052
26 Aug 19	56.62000 +0.89	56.65	55.49	56.07	191,344
23 Aug 19	55.73000 -0.54	57.30	55.60	56.06	274,951
22 Aug 19	56.27000 -0.06	56.55	55.67	56.50	242,727
21 Aug 19	56.33000 +0.43	56.81	56.02	56.36	271,949
20 Aug 19	55.90000 -0.62	56.64	55.54	56.44	198,636
19 Aug 19	56.52000 +0.43	57.23	53.35	57.00	347,162
16 Aug 19	56.09000 +1.09	56.80	55.30	55.41	414,853
15 Aug 19	55.00000 +1.29	55.06	53.35	53.93	328,409
14 Aug 19	53.71000 -2.07	54.95	53.35	54.95	306,344
13 Aug 19	55.78000 +0.53	56.20	54.65	55.10	278,126
12 Aug 19	55.25000 -0.35	55.63	54.65	55.40	154,100
09 Aug 19	55.60000 -1.07	56.95	55.55	56.52	390,520
08 Aug 19	56.67000 +2.91	56.82	54.27	54.27	413,538
07 Aug 19	53.76000 +3.26	55.30	51.25	51.51	940,416
06 Aug 19	50.50000 +0.58	50.81	49.51	50.24	484,351
05 Aug 19	49.92000 -1.83	51.06	49.38	50.59	476,075
02 Aug 19	51.75000 -0.32	52.11	51.40	51.86	330,708
01 Aug 19	52.07000 -1.31	53.80	51.83	53.51	435,591
31 Jul 19	53.38000 -1.04	55.03	53.03	54.33	433,926
30 Jul 19	54.42000 -0.43	55.05	54.33	54.33	468,856
29 Jul 19	54.85000 -0.97	56.14	54.61	55.78	249,434
26 Jul 19	55.82000 +0.22	56.20	55.51	55.78	262,566
25 Jul 19	55.60000 +0.01	55.97	55.23	55.45	181,294
24 Jul 19	55.59000 +1.19	55.78	54.11	54.30	258,283
23 Jul 19	54.40000 +0.25	54.52	53.98	54.17	193,978
22 Jul 19	54.15000 -0.31	54.89	53.95	54.56	150,003
19 Jul 19	54.46000 -0.69	55.51	54.41	54.93	221,192
18 Jul 19	55.15000 -0.02	55.79	54.45	54.98	215,173
17 Jul 19	55.17000 +0.43	55.43	54.22	54.59	154,007
16 Jul 19	54.74000 -0.18	55.64	54.71	54.98	189,588
15 Jul 19	54.92000 +0.00	55.31	54.30	54.98	252,193
12 Jul 19	54.92000 +0.90	55.28	53.99	53.99	210,534
11 Jul 19	54.02000 -0.09	54.47	53.60	54.47	174,386
10 Jul 19	54.11000 +0.59	54.52	53.15	53.75	215,470
09 Jul 19	53.52000 -1.19	54.51	53.09	54.26	214,421
08 Jul 19	54.71000 +0.27	54.72	53.67	54.44	223,349
05 Jul 19	54.44000 +0.25	54.87	53.62	54.31	94,439
03 Jul 19	54.19000 -0.21	55.20	54.06	54.50	155,654
02 Jul 19	54.40000 +0.25	54.68	53.93	54.26	246,369
01 Jul 19	54.15000 -0.10	54.81	53.81	54.64	253,248
28 Jun 19	54.25000 +0.62	54.69	53.31	53.62	518,126
27 Jun 19	53.63000 +0.79	53.69	52.83	52.83	197,165
26 Jun 19	52.84000 -0.04	53.44	52.25	52.93	273,460
25 Jun 19	52.88000 -0.05	53.24	52.45	53.22	322,049
24 Jun 19	52.93000 +0.24	53.90	52.49	52.71	274,027
21 Jun 19	52.69000 -0.61	53.52	52.22	53.00	415,617
20 Jun 19	53.30000 -0.22	54.09	53.11	53.85	304,373
19 Jun 19	53.52000 +0.41	53.78	52.58	53.32	383,023
18 Jun 19	53.11000 +0.84	53.63	52.04	52.75	446,088
17 Jun 19	52.27000 +0.69	52.95	51.16	51.68	410,039
14 Jun 19	51.58000 -0.59	52.28	51.55	52.14	168,346
13 Jun 19	52.17000 +0.50	52.53	51.38	51.89	213,586
12 Jun 19	51.67000 +0.44	52.14	50.88	50.94	201,586
11 Jun 19	51.23000 -1.02	52.54	50.66	52.44	264,250
10 Jun 19	52.25000 +0.76	52.41	51.25	51.60	247,948
07 Jun 19	51.49000 +0.52	51.83	51.07	51.24	285,171
06 Jun 19	50.97000 -0.43	51.33	50.47	51.33	367,921
05 Jun 19	51.40000 +0.32	51.98	50.79	51.35	410,000
04 Jun 19	51.08000 +2.54	51.42	48.93	49.18	467,975
03 Jun 19	48.54000 +0.10	48.98	48.01	48.35	280,439
31 May 19	48.44000 -0.64	48.64	47.55	48.56	254,226
30 May 19	49.08000 +0.53	49.47	48.63	48.74	200,258
29 May 19	48.55000 -1.07	49.28	48.36	49.28	201,858
28 May 19	49.62000 -0.38	50.61	49.61	50.02	261,260
24 May 19	50.00000 +0.39	50.35	49.44	49.64	167,449
23 May 19	49.61000 -1.23	50.50	49.32	50.50	412,702
22 May 19	50.84000 -0.94	51.74	50.38	51.50	280,709
21 May 19	51.78000 +0.71	52.45	51.30	51.30	267,150
20 May 19	51.07000 +0.80	51.42	49.69	50.00	226,007
17 May 19	50.27000 -0.35	51.07	50.04	50.40	393,236
16 May 19	50.62000 -0.22	51.59	50.44	50.93	261,073
15 May 19	50.84000 +0.15	51.11	50.09	50.24	329,772
14 May 19	50.69000 +0.01	51.45	50.67	50.76	319,292
13 May 19	50.68000 -1.43	51.24	50.02	51.15	283,991
10 May 19	52.11000 +0.42	52.34	50.84	51.72	275,591
09 May 19	51.69000 -0.15	52.14	50.75	51.27	321,468
08 May 19	51.84000 +0.55	52.54	50.81	51.34	435,918
07 May 19	51.29000 -1.08	52.77	51.07	52.06	417,537
06 May 19	52.37000 -0.13	52.74	51.31	51.55	795,234
03 May 19	52.50000 +1.05	54.24	52.09	53.68	967,904
02 May 19	51.45000 -0.06	52.38	50.60	51.32	1,152,032
01 May 19	51.51000 -0.55	52.68	51.32	52.06	679,482
30 Apr 19	52.06000 +0.29	52.62	51.22	52.00	437,131
29 Apr 19	51.77000 +0.36	51.87	50.75	51.47	546,044
26 Apr 19	51.41000 +0.82	51.50	50.22	50.72	355,162
25 Apr 19	50.59000 +0.33	50.67	49.62	50.17	388,417
24 Apr 19	50.26000 +0.83	50.38	49.15	49.42	384,504
23 Apr 19	49.43000 +1.68	50.19	47.99	47.99	615,663
22 Apr 19	47.75000 -0.41	48.69	47.56	48.10	263,413
18 Apr 19	48.16000 +0.97	48.34	47.22	47.36	449,555
17 Apr 19	47.19000 -0.97	48.38	46.48	48.38	482,475
16 Apr 19	48.16000 -1.20	49.73	47.75	49.64	901,836
15 Apr 19	49.36000 +0.36	49.59	48.71	49.18	388,066
12 Apr 19	49.00000 +0.18	49.51	48.67	49.13	367,656
11 Apr 19	48.82000 -0.58	49.43	48.34	49.41	376,100
10 Apr 19	49.40000 +0.27	49.79	49.02	49.19	429,148
09 Apr 19	49.13000 -0.08	49.60	48.79	49.02	273,418
08 Apr 19	49.21000 -0.16	49.72	48.90	49.29	244,248
05 Apr 19	49.37000 +0.45	50.00	49.04	49.29	490,522
04 Apr 19	48.92000 +0.09	49.66	48.68	48.85	451,725
03 Apr 19	48.83000 +0.60	49.53	48.07	48.55	372,195
02 Apr 19	48.23000 -0.06	48.81	47.96	48.12	801,566
01 Apr 19	48.29000 +1.20	48.33	47.07	47.25	557,337
29 Mar 19	47.09000 +1.08	47.36	46.03	46.16	631,647
28 Mar 19	46.01000 -0.17	46.38	45.54	46.02	369,721
27 Mar 19	46.18000 -0.30	46.53	45.04	46.25	381,153
26 Mar 19	46.48000 -0.54	47.68	46.18	47.21	388,993
25 Mar 19	47.02000 -1.29	47.99	46.81	47.88	444,111
22 Mar 19	48.31000 -0.93	49.18	48.18	48.92	535,761
21 Mar 19	49.24000 +1.16	49.53	47.95	47.98	444,916
20 Mar 19	48.08000 +0.76	48.74	47.31	47.31	882,589
19 Mar 19	47.32000 +1.07	47.42	45.81	46.27	830,608
18 Mar 19	46.25000 -0.29	46.85	46.16	46.73	559,822
15 Mar 19	46.54000 -0.61	47.51	46.31	47.41	574,127
14 Mar 19	47.15000 +0.43	47.70	46.51	46.68	385,204
13 Mar 19	46.72000 +0.26	47.53	46.37	46.56	436,710
12 Mar 19	46.46000 -0.06	47.16	46.08	46.53	568,883
11 Mar 19	46.52000 +0.26	46.81	45.75	46.32	324,966
08 Mar 19	46.26000 -0.54	47.02	46.20	46.67	323,548
07 Mar 19	46.80000 -0.34	47.07	46.14	47.05	532,471
06 Mar 19	47.14000 +0.39	47.97	46.52	46.76	859,603
05 Mar 19	46.75000 -1.52	48.36	46.73	48.36	530,938
04 Mar 19	48.27000 -0.91	49.45	48.11	49.00	523,225
01 Mar 19	49.18000 -0.83	50.47	49.16	50.26	642,583
28 Feb 19	50.01000 -0.55	50.74	49.95	50.51	432,759
27 Feb 19	50.56000 -0.34	51.02	50.19	50.59	436,808
26 Feb 19	50.90000 -1.69	52.69	49.95	52.47	1,105,313
25 Feb 19	52.59000 -0.82	53.99	52.56	53.70	465,294
22 Feb 19	53.41000 +0.28	54.30	52.96	53.01	684,424
21 Feb 19	53.13000 -0.42	53.85	52.60	53.63	472,855
20 Feb 19	53.55000 -0.60	54.65	53.10	54.14	657,889
19 Feb 19	54.15000 -1.39	56.75	54.01	55.56	1,605,443
15 Feb 19	55.54000 -9.46	56.40	51.02	52.34	5,078,271
14 Feb 19	65.00000 +1.49	65.38	63.10	63.22	508,280
13 Feb 19	63.51000 -1.24	65.50	63.23	64.99	393,481
12 Feb 19	64.75000 +2.25	64.82	62.42	62.75	368,486
11 Feb 19	62.50000 -0.01	63.15	61.95	62.51	339,374
08 Feb 19	62.51000 -0.49	62.89	60.92	62.79	636,888
07 Feb 19	63.00000 -0.58	65.07	62.77	63.54	330,081
06 Feb 19	63.58000 -1.63	65.67	62.96	65.21	434,722
05 Feb 19	65.21000 +0.79	65.68	64.45	64.88	360,723
04 Feb 19	64.42000 -0.19	64.93	64.19	64.71	315,321
01 Feb 19	64.61000 -0.18	65.12	63.98	64.67	303,707
31 Jan 19	64.79000 +0.26	65.81	64.50	64.56	405,989
30 Jan 19	64.53000 +0.60	64.72	63.62	64.54	322,218
29 Jan 19	63.93000 -0.04	64.29	63.68	64.04	248,114
28 Jan 19	63.97000 +0.00	64.31	63.01	63.59	281,777
25 Jan 19	63.97000 +0.37	64.31	63.77	64.15	250,517
24 Jan 19	63.60000 +0.07	63.64	62.52	63.29	192,223
23 Jan 19	63.53000 +0.55	64.90	63.27	63.84	373,392
22 Jan 19	62.98000 +0.21	63.14	62.36	62.54	268,643
18 Jan 19	62.77000 +1.01	62.96	61.10	62.15	585,530
17 Jan 19	61.76000 +0.76	62.07	60.47	60.89	248,746
16 Jan 19	61.00000 -0.61	62.87	60.77	61.95	384,109
15 Jan 19	61.61000 +0.45	62.36	60.85	60.94	354,279
14 Jan 19	61.16000 +0.33	61.85	60.02	60.75	379,202
11 Jan 19	60.83000 +1.02	61.07	59.24	59.82	351,741
10 Jan 19	59.81000 +0.50	59.89	58.00	59.00	400,355
09 Jan 19	59.31000 +0.96	60.19	58.71	58.71	574,513
08 Jan 19	58.35000 +3.30	58.48	55.17	55.44	837,989
07 Jan 19	55.05000 -0.87	56.54	54.87	56.00	564,239
04 Jan 19	55.92000 +1.51	56.61	54.70	55.15	368,998
03 Jan 19	54.41000 -1.24	55.69	53.70	55.46	379,379
02 Jan 19	55.65000 -1.01	56.41	54.75	55.97	461,900
31 Dec 18	56.66000 +0.16	57.15	56.36	56.75	435,728
28 Dec 18	56.50000 +0.08	57.35	56.00	56.72	302,203
27 Dec 18	56.42000 +0.73	56.44	53.97	54.68	496,052
26 Dec 18	55.69000 +2.72	55.81	52.88	53.05	447,341
24 Dec 18	52.97000 -0.02	53.64	52.49	52.49	321,362
21 Dec 18	52.99000 -0.89	55.02	52.12	53.75	1,368,087
20 Dec 18	53.88000 +0.60	54.57	52.53	53.25	684,802
19 Dec 18	53.28000 -0.79	54.77	52.88	54.13	479,400
18 Dec 18	54.07000 -1.06	56.55	53.75	55.80	510,443
17 Dec 18	55.13000 -1.21	56.14	54.37	56.00	647,342
14 Dec 18	56.34000 -2.34	59.39	56.10	58.06	418,882
13 Dec 18	58.68000 -0.77	60.02	57.91	59.54	260,905
12 Dec 18	59.45000 +0.19	60.56	59.42	60.21	336,803
11 Dec 18	59.26000 +0.43	60.72	59.00	60.00	377,355
10 Dec 18	58.83000 -0.91	60.58	58.53	59.70	319,660
07 Dec 18	59.74000 -0.55	60.76	59.25	60.27	251,667
06 Dec 18	60.29000 -0.13	60.67	58.45	59.36	362,747
04 Dec 18	60.42000 -3.58	63.99	60.16	63.97	441,789
03 Dec 18	64.00000 +0.30	64.12	63.07	64.00	339,933
30 Nov 18	63.70000 -0.52	64.83	63.03	64.09	587,146
29 Nov 18	64.22000 -0.25	64.63	63.18	63.77	493,698
28 Nov 18	64.47000 +3.42	64.60	61.00	61.62	453,306
27 Nov 18	61.05000 +0.06	61.46	60.09	60.95	309,323
26 Nov 18	60.99000 +1.04	62.21	59.96	60.79	384,037
23 Nov 18	59.95000 -0.23	60.23	58.90	59.86	227,489
21 Nov 18	60.18000 +1.33	61.08	58.82	59.31	259,692
20 Nov 18	58.85000 -2.66	61.33	58.29	60.85	828,415
19 Nov 18	61.51000 -0.15	61.84	60.28	61.39	538,522
16 Nov 18	61.66000 +2.03	61.75	59.00	59.18	922,537
15 Nov 18	59.63000 +2.53	59.72	56.67	57.00	415,051
14 Nov 18	57.10000 -0.07	58.57	56.38	57.70	232,664
13 Nov 18	57.17000 -0.60	58.39	56.30	57.89	392,246
12 Nov 18	57.77000 -0.87	58.78	56.83	58.69	266,912
09 Nov 18	58.64000 -0.46	58.92	57.59	58.79	352,260
08 Nov 18	59.10000 +0.08	59.84	58.27	59.41	249,329
07 Nov 18	59.02000 +0.75	59.98	58.25	58.85	447,408
06 Nov 18	58.27000 +0.90	58.62	57.37	57.41	291,084
05 Nov 18	57.37000 -0.38	58.21	55.60	57.50	555,740
02 Nov 18	57.75000 -0.51	58.67	54.89	58.58	1,463,694
01 Nov 18	58.26000 +7.64	59.31	51.02	51.37	1,553,966
31 Oct 18	50.62000 -0.80	52.37	50.27	51.95	793,278
30 Oct 18	51.42000 +0.94	52.05	49.99	50.50	535,059
29 Oct 18	50.48000 +0.07	51.44	49.95	50.94	698,877
26 Oct 18	50.41000 -0.38	51.27	48.88	50.02	595,465
25 Oct 18	50.79000 +0.18	52.51	50.66	50.94	556,938
24 Oct 18	50.61000 -1.89	52.73	50.51	52.43	336,233
23 Oct 18	52.50000 -0.16	53.36	51.37	52.04	358,671
22 Oct 18	52.66000 +0.46	53.55	52.45	52.46	211,443
19 Oct 18	52.20000 -1.28	53.46	51.98	53.44	378,074
18 Oct 18	53.48000 -1.12	54.50	52.85	54.50	291,670
17 Oct 18	54.60000 +0.81	54.89	53.31	53.96	584,754
16 Oct 18	53.79000 +1.82	54.26	51.74	52.08	575,704
15 Oct 18	51.97000 +1.72	52.61	50.09	50.09	426,883
12 Oct 18	50.25000 +0.47	51.20	49.67	50.83	999,770
11 Oct 18	49.78000 -1.62	51.72	49.21	49.21	582,103
10 Oct 18	51.40000 -1.30	52.86	51.28	52.78	326,151
09 Oct 18	52.70000 +1.00	52.86	51.69	51.69	273,251
08 Oct 18	51.70000 +0.13	52.02	50.92	51.72	302,213
05 Oct 18	51.57000 -0.63	52.53	51.01	52.53	241,230
04 Oct 18	52.20000 +0.20	52.96	51.83	52.53	312,046
03 Oct 18	52.00000 -0.46	52.84	51.20	52.50	610,471
02 Oct 18	52.46000 -0.08	52.93	51.45	52.65	403,128
01 Oct 18	52.54000 -2.16	55.62	52.31	54.74	710,067
28 Sep 18	54.70000 +1.40	54.75	53.40	53.45	516,925
27 Sep 18	53.30000 -0.25	54.30	53.05	53.60	562,552
26 Sep 18	53.55000 +0.00	54.10	52.51	53.60	597,926
25 Sep 18	53.55000 +0.85	53.80	52.25	52.65	490,129
24 Sep 18	52.70000 +1.40	53.05	51.15	51.15	335,846
21 Sep 18	51.30000 +0.00	52.40	51.10	51.20	860,364
20 Sep 18	51.30000 +0.60	51.85	50.65	50.95	488,045
19 Sep 18	50.70000 -0.45	51.55	50.40	51.10	622,218
18 Sep 18	51.15000 -0.40	52.10	50.85	51.45	476,319
17 Sep 18	51.55000 -1.00	52.65	51.45	52.50	396,294
14 Sep 18	52.55000 -1.30	54.75	52.30	53.80	926,374
13 Sep 18	53.85000 +1.55	54.05	51.95	52.40	814,742
12 Sep 18	52.30000 -0.45	53.25	51.80	52.70	527,803
11 Sep 18	52.75000 -0.45	53.65	52.40	53.15	553,287
10 Sep 18	53.20000 -2.65	56.30	53.05	56.00	389,423
07 Sep 18	55.85000 -0.55	56.55	55.50	56.30	371,411
06 Sep 18	56.40000 -1.35	57.80	56.35	57.75	333,935
05 Sep 18	57.75000 -0.35	58.30	56.25	58.30	366,060
04 Sep 18	58.10000 -0.20	58.90	57.40	58.45	276,763
31 Aug 18	58.30000 +0.30	59.00	57.75	57.80	234,393
30 Aug 18	58.00000 -1.05	59.40	57.80	58.90	220,702
29 Aug 18	59.05000 +0.50	59.15	58.20	58.50	232,827
28 Aug 18	58.55000 +0.65	58.70	57.70	58.15	165,264
27 Aug 18	57.90000 +0.40	58.65	57.35	57.80	330,544
24 Aug 18	57.50000 -0.05	57.95	57.25	57.50	249,717
23 Aug 18	57.55000 -0.55	58.40	57.45	58.25	155,755
22 Aug 18	58.10000 -0.20	58.65	57.70	58.15	155,289
21 Aug 18	58.30000 +1.30	58.95	57.20	57.35	244,643
20 Aug 18	57.00000 -0.20	57.75	56.74	57.20	215,394
17 Aug 18	57.20000 -0.15	57.95	57.10	57.30	214,047
16 Aug 18	57.35000 +1.00	57.40	56.30	56.45	229,435
15 Aug 18	56.35000 -0.35	57.20	56.25	56.65	229,303
14 Aug 18	56.70000 +1.35	57.10	55.70	55.70	221,847
13 Aug 18	55.35000 -1.20	56.90	55.30	56.45	252,911
10 Aug 18	56.55000 -0.45	57.55	56.30	56.85	294,743
09 Aug 18	57.00000 +1.50	58.00	55.60	55.60	419,714
08 Aug 18	55.50000 +0.25	56.35	55.43	55.45	417,352
07 Aug 18	55.25000 +0.20	55.70	54.46	55.10	662,228
06 Aug 18	55.05000 +2.75	55.20	52.00	52.00	442,274
03 Aug 18	52.30000 -4.85	54.23	50.82	51.95	2,043,286
02 Aug 18	57.15000 -4.50	60.00	56.40	60.00	1,537,913
01 Aug 18	61.65000 +1.15	61.75	60.18	60.55	415,831
31 Jul 18	60.50000 +0.40	61.05	59.55	60.20	458,022
30 Jul 18	60.10000 -1.00	61.20	60.00	61.00	359,146
27 Jul 18	61.10000 -1.10	62.40	60.90	62.15	314,629
26 Jul 18	62.20000 +0.85	62.80	61.50	61.50	352,766
25 Jul 18	61.35000 +0.75	61.35	60.60	60.90	281,815
24 Jul 18	60.60000 -0.40	61.65	60.25	61.15	432,425
23 Jul 18	61.00000 -0.20	61.75	60.90	61.30	305,866
20 Jul 18	61.20000 -0.30	62.20	61.05	61.60	221,107
19 Jul 18	61.50000 +1.05	61.55	59.70	60.50	225,444
18 Jul 18	60.45000 -0.15	61.00	59.53	60.75	327,356
17 Jul 18	60.60000 +0.85	60.90	59.15	59.60	308,618
16 Jul 18	59.75000 +0.20	60.50	59.58	59.65	270,702
13 Jul 18	59.55000 -0.25	60.75	59.35	59.65	327,560
12 Jul 18	59.80000 -0.45	61.00	59.18	60.55	550,377
11 Jul 18	60.25000 -0.90	61.45	60.05	61.10	391,892
10 Jul 18	61.15000 -0.95	62.50	60.95	62.25	264,031
09 Jul 18	62.10000 +0.40	62.30	61.75	62.00	175,688
06 Jul 18	61.70000 +0.20	62.30	61.40	61.70	223,347
05 Jul 18	61.50000 +0.55	62.00	60.35	61.40	340,611
03 Jul 18	60.95000 +0.85	60.95	60.00	60.10	188,234
02 Jul 18	60.10000 +1.50	60.10	58.55	58.65	301,274
29 Jun 18	58.60000 -0.50	59.65	58.45	59.10	475,421
28 Jun 18	59.10000 -0.05	59.50	57.80	59.00	234,708
27 Jun 18	59.15000 -1.25	61.05	59.00	60.30	432,646
26 Jun 18	60.40000 +0.90	60.80	59.10	59.40	416,496
25 Jun 18	59.50000 -1.30	60.80	59.05	60.75	389,249
22 Jun 18	60.80000 -0.45	61.80	60.60	61.55	694,229
21 Jun 18	61.25000 +1.15	61.30	59.55	60.10	400,262
20 Jun 18	60.10000 +0.45	60.40	59.40	59.70	299,962
19 Jun 18	59.65000 +1.10	59.75	57.75	58.20	404,842
18 Jun 18	58.55000 -0.35	58.90	57.90	58.50	345,212
15 Jun 18	58.90000 +0.85	59.20	57.65	57.95	495,581
14 Jun 18	58.05000 +0.90	58.11	57.13	57.15	255,903
13 Jun 18	57.15000 +0.95	57.20	56.15	56.30	283,373
12 Jun 18	56.20000 -0.95	57.20	55.90	57.00	360,438
11 Jun 18	57.15000 +0.70	57.30	56.30	56.30	251,413
08 Jun 18	56.45000 +0.20	57.65	56.35	56.35	380,630
07 Jun 18	56.25000 -1.35	58.05	55.45	57.65	446,461
06 Jun 18	57.60000 -0.95	58.80	57.45	58.50	346,898
05 Jun 18	58.55000 +0.30	59.20	57.80	58.40	313,995
04 Jun 18	58.25000 +1.50	58.30	56.80	56.95	284,796
01 Jun 18	56.75000 +0.25	57.30	55.83	56.85	382,410
31 May 18	56.50000 +0.05	57.00	55.55	56.60	474,824
30 May 18	56.45000 +1.65	56.90	55.25	55.25	425,434
29 May 18	54.80000 +0.00	54.95	53.90	54.20	569,271
25 May 18	54.80000 -0.70	55.85	54.55	55.40	617,090
24 May 18	55.50000 -0.70	56.20	55.30	55.90	390,393
23 May 18	56.20000 -0.10	56.80	55.35	56.15	467,264
22 May 18	56.30000 -2.55	59.05	56.05	58.80	425,460
21 May 18	58.85000 +0.50	59.00	58.15	58.70	311,322
18 May 18	58.35000 +1.10	59.05	57.20	57.45	689,597
17 May 18	57.25000 +0.55	57.70	56.55	56.80	483,542
16 May 18	56.70000 +0.45	57.03	55.45	56.05	669,887
15 May 18	56.25000 +0.30	56.30	55.16	55.65	404,930
14 May 18	55.95000 -0.30	57.10	55.60	56.35	492,051
11 May 18	56.25000 +1.10	56.35	55.10	55.15	564,166
10 May 18	55.15000 +1.80	55.20	53.30	53.50	663,085
09 May 18	53.35000 +1.25	53.85	51.65	52.10	927,789
08 May 18	52.10000 -1.80	54.03	51.81	54.00	1,374,828
07 May 18	53.90000 +2.00	54.13	51.80	51.95	1,280,962
04 May 18	51.90000 -12.85	55.95	47.05	48.30	3,413,547
03 May 18	64.75000 -1.70	65.95	64.05	65.95	730,994
02 May 18	66.45000 -0.15	67.50	65.05	66.50	495,137
01 May 18	66.60000 -0.25	67.35	65.10	66.90	618,340
30 Apr 18	66.85000 +0.45	67.55	66.75	66.80	626,184
27 Apr 18	66.40000 -0.30	67.00	65.95	67.00	614,444
26 Apr 18	66.70000 -1.05	67.90	66.60	67.80	427,731
25 Apr 18	67.75000 +0.60	68.20	66.70	67.15	453,906
24 Apr 18	67.15000 -0.15	68.05	66.45	67.50	448,502
23 Apr 18	67.30000 +0.30	67.45	66.75	67.10	314,037
20 Apr 18	67.00000 +0.20	67.55	66.50	66.90	490,265
19 Apr 18	66.80000 +1.30	67.00	64.70	65.45	557,828
18 Apr 18	65.50000 +0.45	66.30	65.25	65.55	501,968
17 Apr 18	65.05000 -0.75	66.25	64.85	66.25	600,103
16 Apr 18	65.80000 +1.60	66.05	63.90	64.85	497,555
13 Apr 18	64.20000 -1.00	65.40	63.75	65.40	676,759
12 Apr 18	65.20000 +1.05	65.88	64.35	64.65	501,293
11 Apr 18	64.15000 +0.95	64.60	62.75	62.90	534,417
10 Apr 18	63.20000 +3.95	63.90	60.30	60.30	1,406,809
09 Apr 18	59.25000 +1.15	59.70	58.30	58.40	492,808
06 Apr 18	58.10000 -0.90	59.15	57.80	58.70	566,631
05 Apr 18	59.00000 +0.95	59.20	57.50	58.30	388,321
04 Apr 18	58.05000 +0.60	58.45	56.70	56.70	456,502
03 Apr 18	57.45000 +1.30	57.70	56.10	56.35	395,677
02 Apr 18	56.15000 -0.60	57.55	55.70	56.85	569,640
29 Mar 18	56.75000 -0.25	57.45	56.55	57.25	496,093
28 Mar 18	57.00000 -0.35	57.75	56.65	57.35	364,874
27 Mar 18	57.35000 -0.55	58.63	57.20	58.05	606,929
26 Mar 18	57.90000 -0.10	58.49	56.75	58.45	401,572
23 Mar 18	58.00000 -1.80	59.80	57.65	59.80	866,094
22 Mar 18	59.80000 +0.60	60.80	58.75	59.10	865,819
21 Mar 18	59.20000 +0.20	59.95	58.50	59.10	355,013
20 Mar 18	59.00000 -0.15	60.10	58.60	59.45	198,414
19 Mar 18	59.15000 -0.60	60.05	58.65	59.75	540,135
16 Mar 18	59.75000 +0.60	59.90	59.00	59.10	920,934
15 Mar 18	59.15000 -0.30	59.90	59.00	59.50	345,746
14 Mar 18	59.45000 +0.25	60.00	59.15	59.35	316,167
13 Mar 18	59.20000 -0.60	60.10	58.65	59.90	341,293
12 Mar 18	59.80000 +1.30	60.00	58.35	58.55	341,038
09 Mar 18	58.50000 -0.20	59.08	57.80	59.05	422,149
08 Mar 18	58.70000 -0.20	59.55	58.15	58.85	353,079
07 Mar 18	58.90000 +1.40	59.05	57.05	57.05	459,255
06 Mar 18	57.50000 +0.70	57.75	56.35	57.15	613,311
05 Mar 18	56.80000 +0.50	57.15	55.55	55.95	291,017
02 Mar 18	56.30000 +0.85	56.55	54.95	55.25	272,366
01 Mar 18	55.45000 -0.20	55.50	53.75	55.35	431,621
28 Feb 18	55.65000 -1.00	57.25	55.63	56.90	496,745
27 Feb 18	56.65000 +0.50	56.95	55.90	56.05	349,111
26 Feb 18	56.15000 -0.25	56.85	55.70	56.50	486,800
23 Feb 18	56.40000 -0.20	56.78	55.00	56.60	408,305
22 Feb 18	56.60000 -0.30	57.80	56.40	57.15	386,530
21 Feb 18	56.90000 +0.40	58.40	56.60	56.70	598,532
20 Feb 18	56.50000 +0.00	56.70	55.55	56.50	534,551
16 Feb 18	56.50000 +2.35	57.75	53.65	55.00	1,109,797
15 Feb 18	54.15000 +0.25	54.45	53.10	54.45	683,271
14 Feb 18	53.90000 +0.65	54.85	52.90	53.10	657,452
13 Feb 18	53.25000 +0.15	53.94	51.75	52.75	684,180
12 Feb 18	53.10000 +1.55	53.35	50.83	51.75	656,887
09 Feb 18	51.55000 +0.50	52.20	49.56	51.50	705,753
08 Feb 18	51.05000 -1.20	52.90	51.05	52.55	535,674
07 Feb 18	52.25000 +0.95	52.60	51.20	51.30	495,818
06 Feb 18	51.30000 +0.25	52.80	48.81	49.80	766,552
05 Feb 18	51.05000 -2.50	54.10	51.05	52.95	590,169
02 Feb 18	53.55000 -1.25	55.00	53.20	54.40	522,699
01 Feb 18	54.80000 +1.15	55.65	53.45	54.00	695,154
31 Jan 18	53.65000 +0.30	54.10	52.90	53.60	339,201
30 Jan 18	53.35000 -0.15	54.10	52.50	53.00	546,312
29 Jan 18	53.50000 -0.15	54.25	53.00	53.65	327,308
26 Jan 18	53.65000 +1.20	53.80	51.75	52.45	344,662
25 Jan 18	52.45000 +1.15	52.60	50.98	51.35	428,225
24 Jan 18	51.30000 +0.40	51.50	50.80	51.15	343,498
23 Jan 18	50.90000 -0.10	51.20	50.55	51.10	292,391
22 Jan 18	51.00000 +0.35	51.35	50.35	50.80	414,539
19 Jan 18	50.65000 +1.75	50.80	48.90	48.90	596,516
18 Jan 18	48.90000 -0.60	49.70	48.35	49.50	492,847
17 Jan 18	49.50000 +0.20	49.95	48.58	49.45	284,024
16 Jan 18	49.30000 -0.50	50.80	49.20	50.00	321,114
12 Jan 18	49.80000 +0.65	50.00	49.05	49.35	374,911
11 Jan 18	49.15000 +0.15	49.90	48.75	49.00	541,545
10 Jan 18	49.00000 -0.25	49.85	48.88	49.30	298,488
09 Jan 18	49.25000 -0.05	50.05	49.10	49.50	398,504
08 Jan 18	49.30000 -0.20	49.90	49.10	49.75	348,137
05 Jan 18	49.50000 +0.30	50.05	48.96	49.40	288,162
04 Jan 18	49.20000 +0.75	50.05	48.35	48.85	437,816
03 Jan 18	48.45000 -1.15	49.90	48.25	49.70	277,977
02 Jan 18	49.60000 +0.35	49.90	49.10	49.35	457,845
29 Dec 17	49.25000 -0.40	50.00	49.25	49.65	317,772
28 Dec 17	49.65000 +0.35	50.10	49.00	49.20	232,653
27 Dec 17	49.30000 +0.50	49.45	48.35	48.65	476,366
26 Dec 17	48.80000 +0.30	49.35	48.25	48.70	214,853
22 Dec 17	48.50000 -0.25	48.85	47.40	48.85	350,314
21 Dec 17	48.75000 -0.70	49.95	48.50	49.55	274,260
20 Dec 17	49.45000 +0.15	49.95	49.00	49.45	449,127
19 Dec 17	49.30000 +0.35	49.90	48.65	49.05	437,860
18 Dec 17	48.95000 +0.00	50.00	48.25	49.25	308,045
15 Dec 17	48.95000 +1.50	49.20	47.45	47.50	793,466
14 Dec 17	47.45000 -0.80	48.35	46.75	48.35	511,358
13 Dec 17	48.25000 -0.05	48.58	47.76	48.15	313,703
12 Dec 17	48.30000 -1.10	49.70	48.20	49.35	439,920
11 Dec 17	49.40000 -0.75	50.40	49.20	50.40	210,483
08 Dec 17	50.15000 +1.15	50.25	49.03	49.40	503,233
07 Dec 17	49.00000 -0.10	49.45	48.85	49.20	257,094
06 Dec 17	49.10000 -0.20	49.85	48.95	49.35	318,578
05 Dec 17	49.30000 -1.30	50.85	49.20	50.70	350,006
04 Dec 17	50.60000 +1.00	51.05	49.65	50.00	526,476
01 Dec 17	49.60000 -0.60	50.00	47.75	50.00	387,845
30 Nov 17	50.20000 -0.65	51.75	49.30	51.00	664,754
29 Nov 17	50.85000 +2.85	50.90	47.95	48.15	822,521
28 Nov 17	48.00000 +0.70	48.40	47.00	47.50	416,425
27 Nov 17	47.30000 -0.05	47.50	46.80	47.35	513,718
24 Nov 17	47.35000 +0.25	47.55	46.55	47.30	235,843
22 Nov 17	47.10000 +1.35	47.65	45.90	45.95	498,029
21 Nov 17	45.75000 +1.20	45.85	44.25	44.65	488,910
20 Nov 17	44.55000 +0.25	44.80	43.90	44.35	560,374
17 Nov 17	44.30000 +0.65	44.45	43.10	44.00	454,180
16 Nov 17	43.65000 +1.20	44.45	42.40	43.00	385,227
15 Nov 17	42.45000 -0.80	43.10	42.35	42.90	615,151
14 Nov 17	43.25000 -0.85	44.10	42.85	44.10	373,957
13 Nov 17	44.10000 +0.25	44.25	43.15	43.80	496,946
10 Nov 17	43.85000 +0.80	43.95	42.88	43.05	397,824
09 Nov 17	43.05000 -0.10	43.20	42.40	42.70	359,092
08 Nov 17	43.15000 +1.20	43.25	41.75	42.00	530,437
07 Nov 17	41.95000 -0.55	43.75	41.55	42.85	463,441
06 Nov 17	42.50000 +1.40	42.65	40.55	40.80	777,366
03 Nov 17	41.10000 +0.45	41.95	37.71	38.25	1,053,644
02 Nov 17	40.65000 -2.00	42.85	40.45	42.70	1,163,481
01 Nov 17	42.65000 -1.25	44.05	41.83	44.05	1,144,646
31 Oct 17	43.90000 +0.90	44.00	42.80	43.15	973,304
30 Oct 17	43.00000 -0.30	43.45	42.50	43.25	416,677
27 Oct 17	43.30000 +0.80	43.42	42.15	42.80	719,295
26 Oct 17	42.50000 -0.65	43.40	42.40	43.10	312,861
25 Oct 17	43.15000 +0.25	43.65	42.65	43.10	387,066
24 Oct 17	42.90000 -0.55	43.60	42.80	43.40	428,416
23 Oct 17	43.45000 -0.20	44.00	43.05	43.95	252,428
20 Oct 17	43.65000 +0.40	44.00	43.25	43.70	410,325
19 Oct 17	43.25000 +0.25	43.30	42.50	43.00	300,116
18 Oct 17	43.00000 +1.05	43.05	42.02	42.15	288,748
17 Oct 17	41.95000 +0.00	42.50	41.74	42.00	258,559
16 Oct 17	41.95000 +0.55	42.50	41.40	41.70	436,960
13 Oct 17	41.40000 -0.20	41.65	40.85	41.65	553,483
12 Oct 17	41.60000 -0.65	42.60	41.55	42.20	508,564
11 Oct 17	42.25000 +0.15	42.60	42.00	42.00	442,697
10 Oct 17	42.10000 -0.40	43.05	41.96	42.80	409,216
09 Oct 17	42.50000 -2.55	45.22	42.35	45.05	567,948
06 Oct 17	45.05000 +0.15	45.35	44.80	44.85	418,456
05 Oct 17	44.90000 +0.50	44.90	44.21	44.50	788,045
04 Oct 17	44.40000 -1.70	46.60	44.35	46.20	557,141
03 Oct 17	46.10000 +0.75	46.25	45.30	45.30	700,693
02 Oct 17	45.35000 -0.35	46.05	45.03	45.55	945,837
29 Sep 17	45.70000 +0.25	45.75	44.05	45.30	625,343
28 Sep 17	45.45000 +2.65	45.95	42.50	42.75	1,036,351
27 Sep 17	42.80000 +2.20	42.85	40.95	40.95	977,794
26 Sep 17	40.60000 +0.00	41.45	40.50	40.75	648,060
25 Sep 17	40.60000 -0.55	41.20	40.35	41.00	619,133
22 Sep 17	41.15000 +0.25	41.20	40.65	40.75	443,478
21 Sep 17	40.90000 +0.40	41.45	40.15	40.50	622,159
20 Sep 17	40.50000 +1.20	40.65	39.00	39.25	851,493
19 Sep 17	39.30000 -0.15	40.00	38.70	39.45	990,086
18 Sep 17	39.45000 +0.20	39.60	38.97	39.20	488,452
15 Sep 17	39.25000 +0.45	39.25	38.45	38.80	628,766
14 Sep 17	38.80000 +0.20	38.85	38.05	38.55	391,034
13 Sep 17	38.60000 +0.15	38.85	38.05	38.40	560,576
12 Sep 17	38.45000 +0.20	38.50	37.90	38.35	364,336
11 Sep 17	38.25000 +1.25	38.40	37.05	37.40	308,526
08 Sep 17	37.00000 -0.25	37.30	36.90	37.20	298,507
07 Sep 17	37.25000 -0.90	38.25	37.15	38.15	272,411
06 Sep 17	38.15000 +1.00	38.30	37.10	37.30	441,887
05 Sep 17	37.15000 +0.05	37.45	36.95	37.05	400,584
01 Sep 17	37.10000 -0.25	37.50	36.95	37.45	330,124
31 Aug 17	37.35000 -0.25	37.95	37.15	37.80	417,920
30 Aug 17	37.60000 -0.20	37.85	37.42	37.70	233,400
29 Aug 17	37.80000 +0.10	37.85	37.15	37.45	202,154
28 Aug 17	37.70000 -0.05	38.00	37.50	37.85	298,756
25 Aug 17	37.75000 +0.10	38.05	37.65	37.75	193,193
24 Aug 17	37.65000 +0.00	38.00	37.50	37.85	201,359
23 Aug 17	37.65000 +0.05	38.30	37.45	37.45	278,227
22 Aug 17	37.60000 -1.60	39.30	37.55	39.25	613,691
21 Aug 17	39.20000 +0.50	39.25	38.25	38.75	966,515
18 Aug 17	38.70000 +1.05	38.85	37.33	37.65	629,984
17 Aug 17	37.65000 -0.20	37.85	37.30	37.60	671,524
16 Aug 17	37.85000 +0.75	38.05	37.10	37.10	442,893
15 Aug 17	37.10000 -0.25	37.55	37.00	37.35	370,414
14 Aug 17	37.35000 +0.85	37.50	36.75	36.80	454,402
11 Aug 17	36.50000 -0.45	37.10	34.85	34.90	537,029
10 Aug 17	36.95000 -0.45	37.55	36.95	37.35	362,529
09 Aug 17	37.40000 -0.60	38.00	37.10	37.85	525,792
08 Aug 17	38.00000 +1.25	38.20	36.60	36.75	720,509
07 Aug 17	36.75000 +0.80	36.90	35.85	36.05	500,654
04 Aug 17	35.95000 -0.15	36.90	35.20	35.80	1,120,395
03 Aug 17	36.10000 +0.55	37.35	35.60	35.60	652,416
02 Aug 17	35.55000 -0.70	36.30	35.35	36.30	844,570
01 Aug 17	36.25000 -0.65	37.35	35.80	37.10	790,322
31 Jul 17	36.90000 -1.40	38.50	36.85	38.30	585,781
28 Jul 17	38.30000 +0.15	38.40	37.90	38.25	386,758
27 Jul 17	38.15000 +0.05	38.20	37.71	38.05	412,863
26 Jul 17	38.10000 -0.65	38.70	37.97	38.70	278,193
25 Jul 17	38.75000 +0.55	39.05	37.85	38.20	382,408
24 Jul 17	38.20000 +0.20	38.35	37.60	37.90	332,925
21 Jul 17	38.00000 -0.30	38.65	37.95	38.55	315,391
20 Jul 17	38.30000 +1.20	38.65	36.90	37.10	689,653
19 Jul 17	37.10000 +0.35	37.40	36.80	36.85	437,772
18 Jul 17	36.75000 -0.05	37.05	36.50	36.80	329,225
17 Jul 17	36.80000 +0.30	37.17	36.35	36.40	443,544
14 Jul 17	36.50000 -0.20	37.03	36.40	36.65	418,610
13 Jul 17	36.70000 -0.15	36.95	36.35	36.80	455,876
12 Jul 17	36.85000 +0.05	37.30	36.65	37.05	435,724
11 Jul 17	36.80000 -0.75	37.75	36.70	37.65	585,151
10 Jul 17	37.55000 -0.70	37.95	37.45	37.90	362,066
07 Jul 17	38.25000 +1.05	38.40	36.65	37.20	454,754
06 Jul 17	37.20000 -1.55	38.70	37.15	38.50	533,413
05 Jul 17	38.75000 +0.00	38.85	38.45	38.70	290,281
03 Jul 17	38.75000 -0.30	39.40	38.60	39.20	286,629
30 Jun 17	39.05000 +0.20	39.65	38.90	39.00	814,834
29 Jun 17	38.85000 +0.70	39.00	37.85	38.25	629,394
28 Jun 17	38.15000 +0.40	38.25	37.60	37.80	511,504
27 Jun 17	37.75000 +0.70	38.72	37.10	37.40	743,509
26 Jun 17	37.05000 -0.45	37.92	37.00	37.45	397,476
23 Jun 17	37.50000 +0.75	37.80	36.60	36.95	874,638
22 Jun 17	36.75000 +1.15	36.95	35.65	35.70	789,152
21 Jun 17	35.60000 -0.15	36.05	35.55	35.80	253,132
20 Jun 17	35.75000 -0.30	36.25	35.60	35.95	444,650
19 Jun 17	36.05000 +0.00	36.42	35.83	36.20	572,340
16 Jun 17	36.05000 +0.00	36.20	35.70	35.90	603,791
15 Jun 17	36.05000 -0.55	36.60	35.83	36.40	597,670
14 Jun 17	36.60000 +0.15	37.03	36.25	36.55	807,228
13 Jun 17	36.45000 -0.20	36.95	36.30	36.75	408,407
12 Jun 17	36.65000 -0.10	37.25	36.30	36.95	324,619
09 Jun 17	36.75000 +0.20	37.20	35.75	36.75	921,332
08 Jun 17	36.55000 +1.15	36.85	34.71	35.35	1,005,151
07 Jun 17	35.40000 -2.10	37.55	35.25	37.55	1,281,208
06 Jun 17	37.50000 +0.75	37.50	36.30	36.50	451,013
05 Jun 17	36.75000 -0.45	37.05	36.65	37.05	312,034
02 Jun 17	37.20000 +0.15	37.58	36.85	37.05	616,968
01 Jun 17	37.05000 +0.80	37.05	36.25	36.40	581,036
31 May 17	36.25000 +0.00	36.45	35.90	36.20	363,402
30 May 17	36.25000 +0.50	36.25	35.30	35.60	626,414
26 May 17	35.75000 -0.65	36.45	35.70	36.40	543,826
25 May 17	36.40000 -0.10	36.65	36.15	36.55	650,455
24 May 17	36.50000 +0.00	36.85	36.00	36.40	664,675
23 May 17	36.50000 -0.35	36.95	36.35	36.85	731,813
22 May 17	36.85000 -0.80	37.90	36.75	37.65	612,729
19 May 17	37.65000 -0.20	38.47	37.58	37.85	577,053
18 May 17	37.85000 -0.05	38.25	37.60	37.85	356,890
17 May 17	37.90000 -0.90	39.15	37.90	38.35	634,975
16 May 17	38.80000 -0.10	39.13	38.40	39.00	722,095
15 May 17	38.90000 +0.35	39.15	38.45	38.50	558,873
12 May 17	38.55000 +0.35	38.85	38.10	38.15	512,233
11 May 17	38.20000 -0.30	38.65	37.90	38.25	526,463
10 May 17	38.50000 +0.15	39.03	38.05	38.20	532,623
09 May 17	38.35000 +0.30	39.05	38.00	38.05	582,958
08 May 17	38.05000 -0.05	38.60	37.90	37.95	623,707
05 May 17	38.10000 -1.55	39.53	37.00	39.45	1,584,144
04 May 17	39.65000 -1.25	40.60	39.15	40.25	1,451,260
03 May 17	40.90000 -0.60	41.30	40.75	41.30	802,143
02 May 17	41.50000 +0.10	41.80	41.35	41.50	1,174,084
01 May 17	41.40000 +0.55	41.67	40.85	41.00	357,489
28 Apr 17	40.85000 -0.90	42.15	40.85	41.85	364,203
27 Apr 17	41.75000 -0.10	42.55	41.65	42.00	350,130
26 Apr 17	41.85000 -0.10	42.70	41.83	42.10	487,070
25 Apr 17	41.95000 +0.50	42.20	41.50	41.80	417,642
24 Apr 17	41.45000 +0.45	42.40	41.30	41.65	382,043
21 Apr 17	41.00000 +0.40	41.15	40.42	40.60	546,098
20 Apr 17	40.60000 +0.25	40.70	40.33	40.40	513,458
19 Apr 17	40.35000 -0.05	40.75	40.25	40.60	309,449
18 Apr 17	40.40000 +0.10	40.58	40.10	40.15	414,990
17 Apr 17	40.30000 +0.20	40.35	39.90	40.10	376,728
13 Apr 17	40.10000 +0.25	40.25	39.63	39.85	552,554
12 Apr 17	39.85000 +0.30	40.30	39.45	39.65	402,925
11 Apr 17	39.55000 +0.80	39.65	38.65	38.65	524,112
10 Apr 17	38.75000 -0.90	39.85	38.55	39.55	589,666
07 Apr 17	39.65000 +0.05	39.67	39.30	39.55	928,654
06 Apr 17	39.60000 +0.20	39.60	39.20	39.50	754,835
05 Apr 17	39.40000 +0.35	39.80	39.05	39.20	657,193
04 Apr 17	39.05000 -0.30	39.75	38.65	39.40	555,296
03 Apr 17	39.35000 -1.25	40.70	39.20	40.55	581,810
31 Mar 17	40.60000 +0.50	41.30	39.70	40.15	549,994
30 Mar 17	40.10000 +0.05	40.25	39.80	40.00	497,175
29 Mar 17	40.05000 -1.25	41.16	39.85	41.05	726,740
28 Mar 17	41.30000 +1.05	41.35	39.88	40.30	728,079
27 Mar 17	40.25000 +1.75	40.30	38.01	38.10	870,177
24 Mar 17	38.50000 -0.10	38.90	37.65	38.65	1,009,322
23 Mar 17	38.60000 -2.10	40.45	38.25	40.45	1,055,457
22 Mar 17	40.70000 -1.80	42.55	40.33	42.35	945,435
21 Mar 17	42.50000 -0.60	43.40	42.22	43.20	531,027
20 Mar 17	43.10000 -0.10	43.60	42.70	43.30	320,256
17 Mar 17	43.20000 +0.35	43.85	42.67	42.75	1,055,528
16 Mar 17	42.85000 +0.95	42.95	41.95	41.95	678,966
15 Mar 17	41.90000 +1.10	42.30	40.65	40.95	374,962
14 Mar 17	40.80000 -0.25	41.10	40.35	40.75	283,647
13 Mar 17	41.05000 +0.25	41.25	40.75	40.80	244,586
10 Mar 17	40.80000 +0.55	40.80	40.25	40.25	355,316
09 Mar 17	40.25000 +0.25	40.85	39.85	39.85	443,017
08 Mar 17	40.00000 +0.05	40.75	39.71	40.05	352,431
07 Mar 17	39.95000 -0.80	40.55	39.90	40.55	720,356
06 Mar 17	40.75000 -1.00	41.60	40.35	41.60	412,222
03 Mar 17	41.75000 +0.15	42.20	41.30	41.60	510,824
02 Mar 17	41.60000 +0.20	41.85	41.00	41.35	403,820
01 Mar 17	41.40000 +0.25	42.10	41.30	41.70	793,466
28 Feb 17	41.15000 -0.65	41.60	40.85	41.50	561,380
27 Feb 17	41.80000 +0.00	42.25	41.50	41.75	498,270
24 Feb 17	41.80000 -0.05	42.00	41.55	41.60	330,869
23 Feb 17	41.85000 -0.15	42.30	41.28	42.05	614,451
22 Feb 17	42.00000 -0.25	42.45	41.80	42.15	499,232
21 Feb 17	42.25000 +1.55	42.65	40.90	40.90	1,019,030
17 Feb 17	40.70000 +1.35	40.85	38.65	39.75	1,768,582
16 Feb 17	39.35000 +0.20	40.20	38.28	38.90	1,364,660
15 Feb 17	39.15000 +0.25	39.55	38.20	38.85	678,042
14 Feb 17	38.90000 +0.75	39.35	38.05	38.10	638,717
13 Feb 17	38.15000 +0.45	38.60	37.80	37.90	424,749
10 Feb 17	37.70000 -0.05	37.95	37.45	37.90	250,483
09 Feb 17	37.75000 +1.10	37.80	36.50	36.60	267,594
08 Feb 17	36.65000 +0.05	39.20	36.00	36.40	580,779
07 Feb 17	36.60000 +0.05	37.45	36.50	36.65	301,257
06 Feb 17	36.55000 -0.65	37.40	36.35	36.90	348,499
03 Feb 17	37.20000 +0.90	37.50	36.30	36.60	385,772
02 Feb 17	36.30000 +0.15	36.65	35.85	36.00	313,331
01 Feb 17	36.15000 +0.30	36.75	35.92	36.00	640,307
31 Jan 17	35.85000 +0.25	36.10	35.55	35.60	396,404
30 Jan 17	35.60000 -0.80	36.05	34.55	36.05	440,213
27 Jan 17	36.40000 +0.10	36.58	35.95	36.45	360,342
26 Jan 17	36.30000 -0.20	36.65	35.95	36.40	458,856
25 Jan 17	36.50000 +0.40	36.70	35.75	36.35	699,997
24 Jan 17	36.10000 -0.45	36.25	33.61	35.80	758,131
23 Jan 17	36.55000 -0.45	37.22	36.25	37.05	366,488
20 Jan 17	37.00000 +0.55	37.66	36.70	36.70	486,822
19 Jan 17	36.45000 -0.65	37.30	36.10	37.15	403,273
18 Jan 17	37.10000 -0.05	37.35	36.95	37.30	360,927
17 Jan 17	37.15000 -0.05	37.35	36.15	36.80	536,293
13 Jan 17	37.20000 +0.15	38.10	36.85	37.35	757,505
12 Jan 17	37.05000 -1.50	38.50	37.05	38.40	683,921
11 Jan 17	38.55000 +0.90	38.67	37.45	37.65	452,210
10 Jan 17	37.65000 -0.55	38.75	37.65	38.10	643,433
09 Jan 17	38.20000 +0.45	38.20	37.35	37.65	525,567
06 Jan 17	37.75000 -0.55	38.40	37.63	38.25	502,913
05 Jan 17	38.30000 -1.10	39.20	38.21	38.40	660,143
04 Jan 17	39.40000 +0.20	39.80	39.10	39.35	645,323
03 Jan 17	39.20000 +0.75	39.65	38.20	38.90	497,268
30 Dec 16	38.45000 -0.40	39.10	37.90	38.85	565,331
29 Dec 16	38.85000 -0.75	39.90	38.56	39.60	421,705
28 Dec 16	39.60000 +0.10	39.70	39.21	39.50	405,980
27 Dec 16	39.50000 +0.30	39.75	39.07	39.40	483,845
23 Dec 16	39.20000 -0.05	39.50	38.81	39.45	541,607
22 Dec 16	39.25000 -0.20	39.75	38.95	39.40	378,902
21 Dec 16	39.45000 +0.10	39.80	39.11	39.25	447,560
20 Dec 16	39.35000 +0.40	40.00	39.03	39.10	697,002
19 Dec 16	38.95000 +0.80	39.75	37.65	38.10	662,709
16 Dec 16	38.15000 +0.05	38.65	37.40	37.40	719,314
15 Dec 16	38.10000 -0.80	38.95	37.70	38.95	795,345
14 Dec 16	38.90000 -0.05	40.40	38.51	38.90	829,524
13 Dec 16	38.95000 -0.30	39.80	38.58	39.45	1,248,207
12 Dec 16	39.25000 +1.20	39.35	37.56	37.85	1,022,069
09 Dec 16	38.05000 +1.45	38.15	36.35	36.60	1,239,522
08 Dec 16	36.60000 +0.75	36.85	35.85	36.00	763,851
07 Dec 16	35.85000 +0.50	36.00	35.00	35.15	625,998
06 Dec 16	35.35000 +1.45	35.40	33.90	33.95	850,938
05 Dec 16	33.90000 +0.70	34.05	33.30	33.70	370,759
02 Dec 16	33.20000 -0.15	33.80	33.05	33.25	282,958
01 Dec 16	33.35000 +0.05	34.15	32.95	33.50	424,191
30 Nov 16	33.30000 -0.55	34.15	33.25	34.10	471,010
29 Nov 16	33.85000 +0.65	34.05	33.05	33.05	480,952
28 Nov 16	33.20000 -0.10	33.60	33.05	33.10	352,043
25 Nov 16	33.30000 -0.25	33.78	33.10	33.45	169,818
23 Nov 16	33.55000 +0.00	33.75	33.10	33.40	296,869
22 Nov 16	33.55000 +0.10	33.90	33.00	33.55	557,642
21 Nov 16	33.45000 +0.05	33.90	33.00	33.45	468,831
18 Nov 16	33.40000 +0.05	33.70	33.15	33.40	528,721
17 Nov 16	33.35000 +1.05	33.55	31.96	32.25	595,475
16 Nov 16	32.30000 +0.45	32.40	31.85	31.90	414,664
15 Nov 16	31.85000 +0.80	31.95	30.80	30.95	523,038
14 Nov 16	31.05000 +1.00	31.90	30.30	31.30	856,588
11 Nov 16	30.05000 +1.05	30.30	28.95	29.05	873,660
10 Nov 16	29.00000 +2.10	29.35	27.30	27.30	1,430,280
09 Nov 16	26.90000 -4.55	28.98	26.00	28.00	2,496,445
08 Nov 16	31.45000 +0.70	32.05	30.25	30.50	534,568
07 Nov 16	30.75000 +1.10	31.00	30.10	30.80	928,715
04 Nov 16	29.65000 -3.45	34.00	28.05	34.00	2,791,091
03 Nov 16	33.10000 +1.20	33.45	32.00	32.20	1,154,828
02 Nov 16	31.90000 +0.20	32.60	31.35	31.55	338,664
01 Nov 16	31.70000 -1.10	32.80	31.35	32.80	545,792
31 Oct 16	32.80000 +0.73	32.85	32.10	32.65	556,360
28 Oct 16	32.07000 +0.29	32.71	31.03	31.70	538,878
27 Oct 16	31.78000 -1.24	33.43	31.75	33.15	381,603
26 Oct 16	33.02000 -0.44	33.35	32.70	33.16	591,118
25 Oct 16	33.46000 -0.21	33.80	33.21	33.58	361,838
24 Oct 16	33.67000 +0.32	34.09	33.51	33.58	457,967
21 Oct 16	33.35000 -0.39	33.67	33.22	33.61	700,446
20 Oct 16	33.74000 -0.38	34.34	33.61	33.86	1,000,282
19 Oct 16	34.12000 -0.01	34.35	33.70	34.14	560,760
18 Oct 16	34.13000 +0.38	34.77	33.91	34.20	848,588
17 Oct 16	33.75000 -0.09	34.02	33.50	33.79	517,040
14 Oct 16	33.84000 -0.34	34.53	33.83	34.22	623,594
13 Oct 16	34.18000 +1.00	34.39	32.77	32.90	1,230,752
12 Oct 16	33.18000 +0.64	33.26	32.42	32.48	823,871
11 Oct 16	32.54000 -0.18	32.83	32.00	32.83	536,342
10 Oct 16	32.72000 +0.81	32.84	32.07	32.12	664,749
07 Oct 16	31.91000 +0.00	32.35	31.71	32.20	1,056,841
06 Oct 16	31.91000 +0.48	31.93	31.10	31.39	662,882
05 Oct 16	31.43000 +0.82	31.66	30.75	30.80	976,453
04 Oct 16	30.61000 -0.61	31.50	30.37	31.30	1,122,154
03 Oct 16	31.22000 -0.65	31.92	31.03	31.85	984,683
30 Sep 16	31.87000 +0.34	32.02	30.96	31.70	1,499,543
29 Sep 16	31.53000 -0.72	32.25	31.33	32.10	895,964
28 Sep 16	32.25000 -0.23	32.79	32.07	32.35	961,503
27 Sep 16	32.48000 -0.16	32.86	31.84	32.62	967,989
26 Sep 16	32.64000 -0.56	33.11	32.04	32.68	1,109,204
23 Sep 16	33.20000 -1.38	34.80	32.91	34.60	1,405,708
22 Sep 16	34.58000 +0.08	34.82	34.13	34.72	717,375
21 Sep 16	34.50000 +0.47	34.59	33.77	34.23	925,861
20 Sep 16	34.03000 -1.13	35.42	34.01	35.42	794,381
19 Sep 16	35.16000 +0.42	35.63	34.76	34.77	503,164
16 Sep 16	34.74000 +0.03	35.04	34.35	34.56	680,097
15 Sep 16	34.71000 +0.74	34.74	33.81	33.98	1,002,611
14 Sep 16	33.97000 -0.68	34.85	33.84	34.59	1,486,817
13 Sep 16	34.65000 -0.66	35.22	34.34	34.96	648,698
12 Sep 16	35.31000 +0.42	35.42	34.38	34.59	855,661
09 Sep 16	34.89000 -1.37	36.28	34.85	36.09	851,423
08 Sep 16	36.26000 +0.05	36.50	35.97	36.18	631,453
07 Sep 16	36.21000 +0.06	36.68	35.96	36.05	533,575
06 Sep 16	36.15000 -0.10	36.82	35.97	36.25	945,440
02 Sep 16	36.25000 +0.57	36.63	35.59	35.69	693,278
01 Sep 16	35.68000 -0.55	36.24	35.35	36.24	1,070,993
31 Aug 16	36.23000 -0.34	36.64	35.65	36.59	900,285
30 Aug 16	36.57000 +0.72	36.64	35.60	35.91	912,867
29 Aug 16	35.85000 +0.08	36.11	35.74	35.75	768,842
26 Aug 16	35.77000 +0.10	36.09	35.47	35.61	991,900
25 Aug 16	35.67000 +0.22	37.75	35.20	35.47	876,020
24 Aug 16	35.45000 -1.44	37.09	35.36	36.82	1,137,213
23 Aug 16	36.89000 +1.05	36.99	35.85	35.89	1,283,778
22 Aug 16	35.84000 +0.34	36.01	35.19	35.37	912,979
19 Aug 16	35.50000 +0.66	35.92	34.74	34.80	1,250,910
18 Aug 16	34.84000 +0.60	35.47	34.11	34.11	923,370
17 Aug 16	34.24000 -0.11	34.51	33.77	34.32	1,209,189
16 Aug 16	34.35000 -1.14	35.48	34.31	35.24	759,642
15 Aug 16	35.49000 -0.09	35.76	35.14	35.55	786,665
12 Aug 16	35.58000 +1.11	36.07	34.22	34.48	1,358,481
11 Aug 16	34.47000 -1.67	36.36	34.28	36.36	1,750,888
10 Aug 16	36.14000 -1.30	37.77	35.10	37.37	1,892,666
09 Aug 16	37.44000 +0.50	38.68	37.25	37.33	1,271,445
08 Aug 16	36.94000 -3.20	39.99	36.70	39.92	3,117,829
05 Aug 16	40.14000 -1.79	44.99	38.57	43.46	3,322,699
04 Aug 16	41.93000 -1.44	42.80	40.88	42.75	1,746,647
03 Aug 16	43.37000 +0.76	43.65	42.12	42.50	649,805
02 Aug 16	42.61000 -0.70	43.87	42.45	43.37	639,801
01 Aug 16	43.31000 +1.01	43.63	42.06	42.22	776,671
29 Jul 16	42.30000 -1.07	43.40	42.01	43.21	1,545,861
28 Jul 16	43.37000 -0.79	44.18	43.36	44.00	849,958
27 Jul 16	44.16000 +0.19	44.44	43.35	43.89	583,200
26 Jul 16	43.97000 +0.13	44.30	43.57	43.84	424,679
25 Jul 16	43.84000 -0.03	44.22	43.25	44.20	542,293
22 Jul 16	43.87000 +0.19	44.35	43.36	43.86	338,321
21 Jul 16	43.68000 +0.01	43.93	43.24	43.55	467,876
20 Jul 16	43.67000 +0.79	43.96	43.08	43.21	385,891
19 Jul 16	42.88000 -0.20	43.19	42.56	43.01	275,076
18 Jul 16	43.08000 -0.15	43.43	43.02	43.30	352,073
15 Jul 16	43.23000 -0.18	43.86	43.15	43.60	416,487
14 Jul 16	43.41000 +0.58	43.95	43.09	43.32	572,387
13 Jul 16	42.83000 -0.20	43.54	42.56	43.10	385,119
12 Jul 16	43.03000 -0.11	43.92	42.90	43.59	574,246
11 Jul 16	43.14000 +0.46	43.72	42.95	43.12	815,687
08 Jul 16	42.68000 +1.33	42.91	41.54	41.77	601,319
07 Jul 16	41.35000 +0.52	41.44	40.86	41.00	370,779
06 Jul 16	40.83000 +0.70	40.90	39.78	40.13	387,345
05 Jul 16	40.13000 -0.13	40.35	39.77	40.13	780,871
01 Jul 16	40.26000 +0.29	40.53	39.76	39.95	540,810
30 Jun 16	39.97000 +0.79	40.05	38.85	39.19	665,571
29 Jun 16	39.18000 +1.27	39.24	38.12	38.26	593,486
28 Jun 16	37.91000 +0.18	38.97	37.78	38.16	743,607
27 Jun 16	37.73000 -1.28	38.81	36.91	38.76	895,064
24 Jun 16	39.01000 -1.30	39.65	38.26	38.62	805,340
23 Jun 16	40.31000 +0.83	40.48	39.88	40.00	458,286
22 Jun 16	39.48000 -0.20	40.14	39.30	39.61	563,758
21 Jun 16	39.68000 +0.13	39.94	39.09	39.72	578,153
20 Jun 16	39.55000 +1.28	40.00	38.99	39.00	660,317
17 Jun 16	38.27000 -0.96	39.76	38.22	39.32	1,809,202
16 Jun 16	39.23000 +0.38	39.47	38.16	38.51	895,537
15 Jun 16	38.85000 -0.40	39.37	38.67	39.20	682,837
14 Jun 16	39.25000 -0.16	39.30	38.59	39.29	678,144
13 Jun 16	39.41000 -0.56	40.41	39.33	39.68	581,632
10 Jun 16	39.97000 -1.01	40.48	39.32	40.42	848,258
09 Jun 16	40.98000 -0.19	41.38	40.63	41.11	657,509
08 Jun 16	41.17000 +0.48	41.37	40.02	40.71	1,216,545
07 Jun 16	40.69000 +1.21	41.00	39.48	39.49	1,309,725
06 Jun 16	39.48000 +0.97	39.68	38.69	38.69	798,569
03 Jun 16	38.51000 -0.25	38.76	38.00	38.65	722,451
02 Jun 16	38.76000 +0.75	38.95	37.85	37.85	885,466
01 Jun 16	38.01000 +0.67	38.11	37.10	37.34	648,112
31 May 16	37.34000 +1.24	37.69	36.54	36.54	1,006,275
27 May 16	36.10000 +0.11	36.62	35.69	35.90	797,272
26 May 16	35.99000 +0.74	36.11	35.00	35.25	1,065,380
25 May 16	35.25000 -0.15	35.80	34.98	35.48	633,079
24 May 16	35.40000 +1.26	35.62	34.22	34.24	1,245,712
23 May 16	34.14000 -1.19	35.49	34.01	35.43	1,089,750
20 May 16	35.33000 +0.34	35.72	34.94	35.30	633,352
19 May 16	34.99000 -0.22	35.70	34.68	34.98	583,652
18 May 16	35.21000 -0.30	35.87	34.46	35.52	1,132,952
17 May 16	35.51000 -1.75	37.21	35.31	37.15	1,105,190
16 May 16	37.26000 -0.15	37.84	36.58	37.51	589,415
13 May 16	37.41000 +0.09	37.96	37.06	37.41	666,580
12 May 16	37.32000 -0.19	38.19	36.77	38.03	744,151
11 May 16	37.51000 -0.99	38.57	37.20	38.35	976,607
10 May 16	38.50000 +0.05	38.65	37.54	38.50	1,302,415
09 May 16	38.45000 +0.92	38.96	37.65	37.65	1,480,105
06 May 16	37.53000 +2.24	38.91	35.74	36.49	3,003,341
05 May 16	35.29000 +1.43	36.29	33.94	34.20	1,823,683
04 May 16	33.86000 -1.42	35.18	33.30	35.18	1,391,885
03 May 16	35.28000 -1.69	36.90	35.08	36.70	942,405
02 May 16	36.97000 +1.46	37.16	35.63	35.99	973,520
29 Apr 16	35.51000 -0.93	36.29	35.15	36.29	764,100
28 Apr 16	36.44000 +0.06	37.00	36.12	36.29	938,788
27 Apr 16	36.38000 +0.25	36.64	35.90	36.10	747,863
26 Apr 16	36.13000 +0.26	36.25	35.00	35.83	457,240
25 Apr 16	35.87000 -0.36	36.42	35.42	36.24	514,762
22 Apr 16	36.23000 +0.47	36.36	35.48	35.70	578,267
21 Apr 16	35.76000 -0.22	36.58	35.28	36.08	450,292
20 Apr 16	35.98000 +0.66	36.19	34.76	35.26	460,737
19 Apr 16	35.32000 -0.51	36.13	35.07	36.03	1,154,223
18 Apr 16	35.83000 +0.40	35.99	35.20	35.37	392,363
15 Apr 16	35.43000 +0.31	35.43	34.76	35.15	497,332
14 Apr 16	35.12000 -0.45	35.82	35.07	35.53	758,753
13 Apr 16	35.57000 +0.76	36.28	34.95	35.07	560,171
12 Apr 16	34.81000 +0.54	34.92	34.15	34.25	385,633
11 Apr 16	34.27000 -0.33	34.97	34.04	34.91	520,292
08 Apr 16	34.60000 -0.17	35.04	34.50	34.90	555,558
07 Apr 16	34.77000 +0.27	35.15	34.26	34.33	1,135,466
06 Apr 16	34.50000 +0.21	34.87	34.26	34.40	661,271
05 Apr 16	34.29000 -0.22	34.68	33.95	34.13	574,977
04 Apr 16	34.51000 +0.41	34.64	34.00	34.24	661,414
01 Apr 16	34.10000 +0.49	34.33	33.02	33.33	526,616
31 Mar 16	33.61000 -0.14	34.10	33.53	33.72	488,254
30 Mar 16	33.75000 +1.30	33.92	31.90	32.50	1,204,841
29 Mar 16	32.45000 +0.43	32.46	31.51	31.84	1,271,734
28 Mar 16	32.02000 +0.12	32.39	31.50	32.21	683,558
24 Mar 16	31.90000 -0.16	31.97	30.59	31.87	560,700
23 Mar 16	32.06000 -0.38	32.72	31.86	32.41	529,370
22 Mar 16	32.44000 +0.16	32.63	31.92	32.14	643,022
21 Mar 16	32.28000 -0.16	32.76	31.90	32.48	619,060
18 Mar 16	32.44000 +0.52	33.30	31.92	32.12	884,401
17 Mar 16	31.92000 -0.03	32.15	30.80	31.82	691,500
16 Mar 16	31.95000 +0.28	32.17	31.50	31.51	413,948
15 Mar 16	31.67000 -0.31	31.82	31.04	31.74	703,459
14 Mar 16	31.98000 -0.26	32.32	31.61	32.19	497,009
11 Mar 16	32.24000 +1.75	32.27	30.60	30.72	629,828
10 Mar 16	30.49000 -1.60	32.32	30.01	32.11	952,835
09 Mar 16	32.09000 +0.77	32.34	31.28	31.68	786,373
08 Mar 16	31.32000 -0.50	31.85	30.88	31.56	692,353
07 Mar 16	31.82000 +0.76	32.26	31.00	31.11	1,248,701
04 Mar 16	31.06000 +0.38	31.59	30.39	30.68	1,392,032
03 Mar 16	30.68000 +1.15	31.23	29.36	29.44	1,198,405
02 Mar 16	29.53000 +0.12	29.72	28.78	29.37	636,930
01 Mar 16	29.41000 +0.98	29.41	28.26	28.57	608,776
29 Feb 16	28.43000 -0.26	28.74	28.38	28.68	641,405
26 Feb 16	28.69000 -0.36	29.48	28.56	29.16	790,038
25 Feb 16	29.05000 +0.49	29.20	28.57	28.89	1,021,365
24 Feb 16	28.56000 +0.03	28.64	27.92	27.95	740,836
23 Feb 16	28.53000 -0.42	28.93	27.85	28.76	849,474
22 Feb 16	28.95000 +1.03	29.14	27.53	28.04	1,756,468
19 Feb 16	27.92000 +2.87	29.40	26.13	28.55	4,247,398
18 Feb 16	25.05000 +0.05	25.73	24.66	25.17	1,316,877
17 Feb 16	25.00000 +0.87	25.33	23.70	24.32	1,330,352
16 Feb 16	24.13000 +0.97	24.51	23.24	23.54	1,322,619
12 Feb 16	23.16000 +0.58	23.22	22.67	22.87	704,096
11 Feb 16	22.58000 -0.81	23.24	22.20	22.90	748,950
10 Feb 16	23.39000 +0.35	24.34	23.09	23.31	789,990
09 Feb 16	23.04000 +1.15	23.94	21.25	21.59	1,417,042
08 Feb 16	21.89000 -1.61	23.17	21.24	22.64	1,202,220
05 Feb 16	23.50000 -1.81	25.30	22.70	25.26	1,032,167
04 Feb 16	25.31000 +0.04	25.98	24.84	25.12	476,999
03 Feb 16	25.27000 -1.56	27.10	24.75	27.03	1,168,744
02 Feb 16	26.83000 -1.18	27.78	26.48	27.78	818,008
01 Feb 16	28.01000 -0.16	28.54	27.74	28.07	689,515
29 Jan 16	28.17000 +1.07	28.20	27.20	27.20	666,899
28 Jan 16	27.10000 -0.38	28.39	27.01	27.50	739,591
27 Jan 16	27.48000 -0.76	28.37	27.31	28.24	429,098
26 Jan 16	28.24000 -0.12	28.52	27.64	28.39	499,898
25 Jan 16	28.36000 -0.12	29.21	28.08	28.39	610,127
22 Jan 16	28.48000 +0.46	28.88	28.03	28.50	474,220
21 Jan 16	28.02000 +0.18	28.60	27.64	27.77	866,310
20 Jan 16	27.84000 +0.09	28.05	25.84	27.22	1,349,613
19 Jan 16	27.75000 +0.58	28.54	27.15	27.59	1,122,605
15 Jan 16	27.17000 -0.07	27.25	26.03	26.44	1,122,663
14 Jan 16	27.24000 +2.34	27.70	25.59	25.64	1,336,282
13 Jan 16	24.90000 -1.57	26.69	24.28	26.55	1,133,483
12 Jan 16	26.47000 -0.22	27.54	26.05	27.07	646,165
11 Jan 16	26.69000 -0.48	27.69	26.35	27.36	700,999
08 Jan 16	27.17000 -0.71	28.42	27.12	28.25	740,203
07 Jan 16	27.88000 -1.30	28.71	27.68	28.64	1,002,239
06 Jan 16	29.18000 -0.71	30.03	28.68	29.62	744,800
05 Jan 16	29.89000 +0.01	31.04	29.77	29.91	736,825
04 Jan 16	29.88000 -1.17	30.76	29.60	30.76	757,819
31 Dec 15	31.05000 -0.38	31.65	31.05	31.20	479,490
30 Dec 15	31.43000 +0.10	31.70	31.05	31.19	478,007
29 Dec 15	31.33000 +1.06	31.43	30.50	30.50	503,305
28 Dec 15	30.27000 -0.45	30.94	29.96	30.63	346,677
24 Dec 15	30.72000 +0.09	30.91	30.40	30.65	173,853
23 Dec 15	30.63000 +0.79	30.74	29.76	29.89	637,188
22 Dec 15	29.84000 -0.52	30.62	29.75	30.48	590,334
21 Dec 15	30.36000 +0.69	30.38	29.32	29.77	665,402
18 Dec 15	29.67000 -0.29	29.84	29.37	29.68	1,100,647
17 Dec 15	29.96000 +0.05	30.31	29.70	29.93	726,188
16 Dec 15	29.91000 +0.54	30.02	29.32	29.40	545,919
15 Dec 15	29.37000 +0.23	29.82	28.70	29.27	589,744
14 Dec 15	29.14000 -0.74	30.25	28.93	29.82	956,676
11 Dec 15	29.88000 -0.36	30.15	29.65	29.72	740,407
10 Dec 15	30.24000 -0.21	30.49	29.54	30.41	875,336
09 Dec 15	30.45000 +0.07	31.47	30.20	30.35	768,880
08 Dec 15	30.38000 +0.90	30.73	29.04	29.23	643,654
07 Dec 15	29.48000 -0.84	30.37	29.29	30.32	922,463
04 Dec 15	30.32000 -0.14	30.85	30.11	30.40	562,742
03 Dec 15	30.46000 +0.22	30.65	30.00	30.24	1,374,204
02 Dec 15	30.24000 +0.67	30.74	29.63	29.72	885,664
01 Dec 15	29.57000 +0.07	29.77	28.53	29.73	1,141,494
30 Nov 15	29.50000 -0.34	30.45	29.30	29.99	768,349
27 Nov 15	29.84000 +0.36	30.06	29.36	29.57	479,945
25 Nov 15	29.48000 -0.12	30.23	29.47	29.66	664,271
24 Nov 15	29.60000 +0.79	29.66	28.25	28.72	738,674
23 Nov 15	28.81000 -0.91	29.59	28.68	29.40	990,547
20 Nov 15	29.72000 +0.51	30.19	28.83	29.24	1,396,283
19 Nov 15	29.21000 -1.08	30.71	29.15	30.13	1,672,664
18 Nov 15	30.29000 +0.80	31.66	30.05	30.15	2,034,191
17 Nov 15	29.49000 +0.09	29.83	28.94	29.34	1,184,926
16 Nov 15	29.40000 -0.05	29.64	28.63	29.34	699,585
13 Nov 15	29.45000 +0.23	29.69	28.12	29.12	845,923
12 Nov 15	29.22000 -0.86	30.20	29.14	30.07	741,236
11 Nov 15	30.08000 -1.21	31.83	29.92	31.32	754,002
10 Nov 15	31.29000 +0.70	31.40	30.47	30.61	830,229
09 Nov 15	30.59000 +0.21	30.78	29.87	30.44	855,521
06 Nov 15	30.38000 +1.50	30.93	29.04	29.04	1,145,436
05 Nov 15	28.88000 -0.03	33.11	26.01	32.27	2,764,894
04 Nov 15	28.91000 -0.06	29.43	28.30	29.10	986,482
03 Nov 15	28.97000 -0.22	29.40	28.25	28.91	786,052
02 Nov 15	29.19000 +0.82	29.28	28.05	28.44	879,286
30 Oct 15	28.37000 +0.36	28.63	27.76	28.03	615,852
29 Oct 15	28.01000 +0.15	28.41	27.40	27.70	842,687
28 Oct 15	27.86000 +1.46	27.90	25.89	26.43	1,005,161
27 Oct 15	26.40000 -0.17	26.83	26.18	26.47	724,042
26 Oct 15	26.57000 +0.30	26.80	26.01	26.70	852,659
23 Oct 15	26.27000 +2.57	26.39	24.01	24.01	2,429,007
22 Oct 15	23.70000 -8.42	31.38	23.07	31.38	5,520,630
21 Oct 15	32.12000 -0.72	33.25	31.21	32.86	609,804
20 Oct 15	32.84000 -0.10	33.98	31.90	33.25	853,340
19 Oct 15	32.94000 +1.49	33.21	31.14	31.45	1,309,485
16 Oct 15	31.45000 -0.05	32.23	30.76	31.48	814,561
15 Oct 15	31.50000 +1.83	31.71	29.68	29.94	1,616,413
14 Oct 15	29.67000 +0.22	29.93	28.84	29.45	807,857
13 Oct 15	29.45000 -0.60	30.31	29.40	29.91	526,211
12 Oct 15	30.05000 +0.68	30.32	29.30	29.55	951,454
09 Oct 15	29.37000 +1.50	29.42	27.78	28.07	1,094,516
08 Oct 15	27.87000 -0.33	28.14	27.10	28.14	681,831
07 Oct 15	28.20000 +0.89	28.20	27.32	27.65	813,949
06 Oct 15	27.31000 -1.85	29.25	26.45	29.19	1,572,403
05 Oct 15	29.16000 -0.53	30.35	28.79	29.79	959,141
02 Oct 15	29.69000 +0.73	29.71	28.23	28.62	879,787
01 Oct 15	28.96000 -1.05	30.28	28.71	30.01	1,094,074
30 Sep 15	30.01000 +0.21	30.91	29.28	30.25	1,327,179
29 Sep 15	29.80000 -1.71	31.45	29.34	31.45	1,922,438
28 Sep 15	31.51000 -4.41	35.99	30.54	35.77	2,457,283
25 Sep 15	35.92000 -0.83	37.24	35.80	37.06	897,420
24 Sep 15	36.75000 -0.46	37.45	36.23	37.04	939,241
23 Sep 15	37.21000 +1.26	37.47	35.74	35.92	895,670
22 Sep 15	35.95000 +0.09	36.20	35.28	35.28	653,733
21 Sep 15	35.86000 +0.78	36.18	35.09	35.50	786,445
18 Sep 15	35.08000 -0.73	35.94	35.02	35.40	1,558,556
17 Sep 15	35.81000 +0.51	36.29	35.15	35.20	782,772
16 Sep 15	35.30000 -0.22	36.19	35.19	35.73	580,803
15 Sep 15	35.52000 +0.54	35.71	35.00	35.11	545,055
14 Sep 15	34.98000 -0.24	35.54	34.84	35.33	544,819
11 Sep 15	35.22000 +0.10	35.37	34.69	34.86	373,651
10 Sep 15	35.12000 +0.17	35.44	34.75	34.90	503,788
09 Sep 15	34.95000 -0.15	35.71	34.80	35.50	623,163
08 Sep 15	35.10000 +0.89	35.39	34.62	34.80	639,539
04 Sep 15	34.21000 -0.03	34.36	33.63	33.78	384,793
03 Sep 15	34.24000 +0.42	34.58	33.73	33.90	659,693
02 Sep 15	33.82000 +0.90	33.82	32.86	33.23	689,339
01 Sep 15	32.92000 -0.68	33.07	32.23	33.00	1,083,413
31 Aug 15	33.60000 -0.30	34.02	33.45	33.90	685,808
28 Aug 15	33.90000 -0.72	34.53	33.67	34.46	853,572
27 Aug 15	34.62000 +0.30	35.56	34.26	34.88	1,085,512
26 Aug 15	34.32000 +1.18	34.42	33.05	33.82	711,235
25 Aug 15	33.14000 +0.09	33.89	33.00	33.88	502,595
24 Aug 15	33.05000 -1.07	34.01	29.20	31.77	1,458,229
21 Aug 15	34.12000 -1.33	34.62	32.25	34.44	1,402,024
20 Aug 15	35.45000 -1.02	36.50	35.28	36.20	948,414
19 Aug 15	36.47000 +0.16	36.84	35.81	36.35	663,244
18 Aug 15	36.31000 -0.83	37.25	36.22	37.14	680,690
17 Aug 15	37.14000 +1.90	37.16	35.09	35.46	1,296,408
14 Aug 15	35.24000 +0.22	35.55	34.87	35.13	529,769
13 Aug 15	35.02000 +0.71	35.60	34.17	34.41	953,788
12 Aug 15	34.31000 -0.19	34.82	33.81	34.25	604,427
11 Aug 15	34.50000 +0.11	34.80	34.05	34.31	379,073
10 Aug 15	34.39000 +0.19	35.35	34.21	34.50	825,232
07 Aug 15	34.20000 +0.38	34.21	33.59	33.76	508,011
06 Aug 15	33.82000 -0.35	34.44	33.11	34.28	838,491
05 Aug 15	34.17000 +4.03	36.34	31.87	31.87	3,161,347
04 Aug 15	30.14000 +0.45	30.31	29.45	29.67	750,507
03 Aug 15	29.69000 +0.26	29.84	29.33	29.40	401,185
31 Jul 15	29.43000 +0.41	29.98	29.01	29.01	404,356
30 Jul 15	29.02000 +0.43	29.30	28.39	28.48	398,257
29 Jul 15	28.59000 -0.81	29.25	28.50	29.25	867,840
28 Jul 15	29.40000 -0.54	29.97	28.97	29.97	588,964
27 Jul 15	29.94000 -0.43	30.71	29.73	30.16	505,462
24 Jul 15	30.37000 -0.17	30.71	30.08	30.48	316,103
23 Jul 15	30.54000 -0.56	31.27	30.45	31.10	297,524
22 Jul 15	31.10000 +0.19	31.26	30.71	30.71	355,446
21 Jul 15	30.91000 -0.19	31.26	30.40	31.05	292,697
20 Jul 15	31.10000 +0.04	31.27	30.85	31.15	339,993
17 Jul 15	31.06000 -0.18	31.53	30.79	31.20	360,440
16 Jul 15	31.24000 +0.69	31.34	30.60	30.74	419,619
15 Jul 15	30.55000 -0.27	31.06	30.05	30.91	669,090
14 Jul 15	30.82000 -1.04	31.95	30.70	31.75	765,877
13 Jul 15	31.86000 +0.39	32.11	31.61	31.75	576,621
10 Jul 15	31.47000 +0.99	31.56	30.72	30.92	417,625
09 Jul 15	30.48000 +0.66	30.57	30.01	30.13	702,004
08 Jul 15	29.82000 -0.17	29.92	29.52	29.72	609,536
07 Jul 15	29.99000 -0.24	30.59	28.52	30.40	881,300
06 Jul 15	30.23000 +0.41	30.39	29.46	29.53	1,044,382
02 Jul 15	29.82000 -1.61	31.65	29.36	31.57	1,587,685
01 Jul 15	31.43000 -0.16	32.53	31.00	31.93	1,120,937
30 Jun 15	31.59000 +0.68	31.95	30.96	31.31	1,042,618
29 Jun 15	30.91000 +0.23	31.33	30.28	30.42	685,077
26 Jun 15	30.68000 +0.09	30.87	30.45	30.74	1,396,186
25 Jun 15	30.59000 +0.22	30.85	30.22	30.62	619,664
24 Jun 15	30.37000 -0.17	30.58	30.24	30.50	317,880
23 Jun 15	30.54000 -0.12	30.89	30.19	30.89	611,340
22 Jun 15	30.66000 +1.07	30.99	30.04	30.09	844,816
19 Jun 15	29.59000 +0.42	29.79	29.21	29.21	811,846
18 Jun 15	29.17000 -0.53	29.89	29.14	29.78	662,085
17 Jun 15	29.70000 +0.33	29.76	29.22	29.40	414,547
16 Jun 15	29.37000 +0.48	29.67	28.74	29.00	1,010,467
15 Jun 15	28.89000 +0.12	28.99	28.45	28.60	508,461
12 Jun 15	28.77000 -0.09	28.87	28.63	28.74	309,298
11 Jun 15	28.86000 +0.07	28.99	28.68	28.88	354,349
10 Jun 15	28.79000 +0.53	28.96	28.44	28.44	716,474
09 Jun 15	28.26000 +0.41	28.27	27.70	28.00	325,334
08 Jun 15	27.85000 +0.20	28.18	27.39	27.68	576,392
05 Jun 15	27.65000 +0.46	27.65	26.98	27.17	606,099
04 Jun 15	27.19000 +0.00	27.37	26.89	27.00	442,820
03 Jun 15	27.19000 +0.58	27.60	26.56	26.74	870,231
02 Jun 15	26.61000 -0.08	26.76	26.38	26.56	476,437
01 Jun 15	26.69000 +0.10	26.86	26.39	26.73	480,971
29 May 15	26.59000 -0.33	27.09	26.45	26.92	501,676
28 May 15	26.92000 -0.25	27.34	26.67	27.17	319,365
27 May 15	27.17000 +1.19	27.20	25.72	26.01	948,233
26 May 15	25.98000 -0.22	26.15	25.83	26.09	327,794
22 May 15	26.20000 -0.21	26.70	26.19	26.62	295,199
21 May 15	26.41000 +0.00	26.58	26.28	26.43	189,830
20 May 15	26.41000 +0.55	26.55	25.81	25.92	392,792
19 May 15	25.86000 +0.07	26.14	25.83	25.86	232,776
18 May 15	25.79000 +0.29	25.92	25.35	25.51	275,784
15 May 15	25.50000 -0.10	25.64	25.35	25.60	182,713
14 May 15	25.60000 +0.27	25.86	25.34	25.48	322,430
13 May 15	25.33000 +0.03	25.40	24.94	25.31	485,756
12 May 15	25.30000 -0.32	25.82	25.21	25.50	671,090
11 May 15	25.62000 +0.60	25.73	25.08	25.08	538,873
08 May 15	25.02000 +0.32	25.17	24.76	25.00	771,233
07 May 15	24.70000 +1.86	25.25	24.17	24.35	1,267,822
06 May 15	22.84000 -0.04	23.02	22.65	22.86	376,143
05 May 15	22.88000 -0.28	23.29	22.75	23.16	352,436
04 May 15	23.16000 +0.31	23.23	22.81	22.94	459,287
01 May 15	22.85000 +0.04	23.09	22.70	22.80	370,644
30 Apr 15	22.81000 -1.03	23.92	22.70	23.69	430,800
29 Apr 15	23.84000 -0.11	24.02	23.63	23.84	207,204
28 Apr 15	23.95000 +0.14	24.17	23.33	23.75	217,420
27 Apr 15	23.81000 -0.47	24.61	23.58	24.35	292,018
24 Apr 15	24.28000 +0.09	24.32	24.00	24.22	163,198
23 Apr 15	24.19000 +0.16	24.23	23.55	23.91	275,658
22 Apr 15	24.03000 -0.29	24.35	23.80	24.33	166,612
21 Apr 15	24.32000 +0.20	24.63	24.17	24.20	439,074
20 Apr 15	24.12000 +0.84	24.30	23.36	23.42	315,506
17 Apr 15	23.28000 -0.42	23.63	23.00	23.51	286,118
16 Apr 15	23.70000 -0.01	23.85	23.29	23.72	300,135
15 Apr 15	23.71000 +0.06	23.93	23.59	23.70	225,325
14 Apr 15	23.65000 -0.11	23.98	23.39	23.81	354,037
13 Apr 15	23.76000 -0.08	24.08	23.73	23.80	160,798
10 Apr 15	23.84000 -0.23	24.32	23.79	24.20	210,148
09 Apr 15	24.07000 -0.05	24.48	23.62	24.10	332,713
08 Apr 15	24.12000 +0.13	24.37	23.97	23.99	231,217
07 Apr 15	23.99000 +0.77	24.33	23.48	23.48	466,316
06 Apr 15	23.22000 -0.18	23.54	23.09	23.30	144,397
02 Apr 15	23.40000 +0.26	23.57	23.09	23.10	301,995
01 Apr 15	23.14000 +0.07	23.18	22.78	23.03	236,654
31 Mar 15	23.07000 -0.41	23.44	22.75	23.43	597,002
30 Mar 15	23.48000 +0.09	23.68	23.38	23.46	331,104
27 Mar 15	23.39000 -0.23	23.69	23.18	23.59	552,586
26 Mar 15	23.62000 +0.78	23.72	22.84	22.85	543,680
25 Mar 15	22.84000 -0.36	23.75	22.76	23.59	813,146
24 Mar 15	23.20000 +1.13	23.30	22.92	23.25	1,012,873
23 Mar 15	22.07000 -0.08	22.13	21.52	22.06	347,935
20 Mar 15	22.15000 -0.05	22.48	22.10	22.34	520,243
19 Mar 15	22.20000 +0.37	22.46	21.71	21.72	377,837
18 Mar 15	21.83000 +0.54	21.83	21.11	21.23	212,817
17 Mar 15	21.29000 -0.12	21.38	20.97	21.38	268,489
16 Mar 15	21.41000 +0.00	21.75	21.22	21.54	290,483
13 Mar 15	21.41000 -0.36	21.78	21.07	21.77	242,371
12 Mar 15	21.77000 +0.48	21.84	21.22	21.51	342,097
11 Mar 15	21.29000 +0.19	21.53	20.87	21.10	325,778
10 Mar 15	21.10000 +0.01	21.23	20.79	20.79	330,262
09 Mar 15	21.09000 +0.16	21.27	20.93	20.97	265,822
06 Mar 15	20.93000 -0.22	21.20	20.80	21.04	420,889
05 Mar 15	21.15000 -0.72	21.88	21.12	21.88	512,101
04 Mar 15	21.87000 -0.35	22.22	21.83	22.22	489,716
03 Mar 15	22.22000 -0.31	22.50	22.19	22.50	438,973
02 Mar 15	22.53000 -0.03	22.73	22.29	22.54	514,826
27 Feb 15	22.56000 -0.28	22.84	22.52	22.84	325,833
26 Feb 15	22.84000 +0.26	22.98	22.53	22.61	510,599
25 Feb 15	22.58000 +0.19	22.61	22.12	22.34	546,904
24 Feb 15	22.39000 -0.55	23.03	22.22	22.99	681,903
23 Feb 15	22.94000 +0.43	23.13	22.52	22.52	1,018,992
20 Feb 15	22.51000 +2.34	23.23	21.15	21.17	3,099,190
19 Feb 15	20.17000 -0.47	20.55	20.10	20.53	268,280
18 Feb 15	20.64000 -0.36	21.01	20.37	20.93	178,564
17 Feb 15	21.00000 +0.44	21.22	20.53	20.53	344,147
13 Feb 15	20.56000 -0.34	21.13	20.49	20.86	283,315
12 Feb 15	20.90000 +0.30	21.00	20.77	20.78	148,852
11 Feb 15	20.60000 +0.19	20.78	20.42	20.42	270,303
10 Feb 15	20.41000 +0.20	20.51	20.33	20.33	179,965
09 Feb 15	20.21000 +0.20	20.41	20.00	20.00	301,911
06 Feb 15	20.01000 +0.05	20.08	19.82	20.06	311,807
05 Feb 15	19.96000 +0.42	20.09	19.55	19.55	326,354
04 Feb 15	19.54000 +0.14	19.71	19.26	19.36	271,928
03 Feb 15	19.40000 +0.33	19.55	19.03	19.16	226,736
02 Feb 15	19.07000 +0.25	19.15	18.59	18.83	174,290
30 Jan 15	18.82000 -0.07	19.02	18.64	18.88	288,794
29 Jan 15	18.89000 -0.03	19.08	18.46	19.01	671,155
28 Jan 15	18.92000 -0.39	19.43	18.82	19.42	196,767
27 Jan 15	19.31000 -0.28	19.64	19.28	19.37	142,213
26 Jan 15	19.59000 -0.02	19.76	19.45	19.64	146,862
23 Jan 15	19.61000 -0.01	20.21	19.51	19.62	406,647
22 Jan 15	19.62000 +0.61	19.76	18.86	19.16	254,544
21 Jan 15	19.01000 +0.05	19.16	18.65	18.87	240,504
20 Jan 15	18.96000 +0.13	19.17	18.71	18.87	318,856
16 Jan 15	18.83000 +0.18	19.00	18.54	18.54	246,749
15 Jan 15	18.65000 -0.11	18.82	18.52	18.75	328,397
14 Jan 15	18.76000 +0.56	18.80	17.92	18.09	394,474
13 Jan 15	18.20000 -0.32	18.80	18.08	18.69	338,280
12 Jan 15	18.52000 +0.05	18.65	18.43	18.59	408,827
09 Jan 15	18.47000 -0.06	18.70	18.43	18.50	326,110
08 Jan 15	18.53000 -0.13	19.02	18.45	18.92	1,011,945
07 Jan 15	18.66000 +0.23	18.88	18.42	18.61	586,703
06 Jan 15	18.43000 -0.50	19.18	18.26	19.03	447,725
05 Jan 15	18.93000 -0.30	19.36	18.77	19.05	417,928
02 Jan 15	19.23000 -0.37	19.89	19.02	19.69	256,391
31 Dec 14	19.60000 -0.24	20.05	19.59	19.91	188,877
30 Dec 14	19.84000 -0.06	20.07	19.72	19.77	178,014
29 Dec 14	19.90000 -0.01	20.09	19.76	19.87	144,666
26 Dec 14	19.91000 +0.02	20.20	19.86	20.00	119,101
24 Dec 14	19.89000 +0.14	20.00	19.61	19.76	111,597
23 Dec 14	19.75000 -0.33	20.31	19.53	20.31	233,774
22 Dec 14	20.08000 +0.21	20.33	19.84	19.87	427,582
19 Dec 14	19.87000 +0.77	19.87	19.03	19.06	1,345,945
18 Dec 14	19.10000 +1.01	19.11	18.68	18.74	379,813
17 Dec 14	18.09000 +0.38	18.14	17.54	17.74	159,465
16 Dec 14	17.71000 -0.03	18.07	17.67	17.73	197,067
15 Dec 14	17.74000 -0.05	18.02	17.65	17.93	229,230
12 Dec 14	17.79000 -0.29	18.11	17.71	17.78	200,845
11 Dec 14	18.08000 +0.07	18.46	18.07	18.17	232,643
10 Dec 14	18.01000 -0.46	18.52	17.96	18.45	270,819
09 Dec 14	18.47000 +0.41	18.72	17.77	17.92	269,022
08 Dec 14	18.06000 +0.19	18.36	17.82	17.84	305,707
05 Dec 14	17.87000 +0.38	17.97	17.49	17.49	210,992
04 Dec 14	17.49000 +0.27	17.60	17.20	17.26	261,223
03 Dec 14	17.22000 +0.19	17.36	16.91	17.00	280,383
02 Dec 14	17.03000 +0.18	17.10	16.81	16.85	123,472
01 Dec 14	16.85000 -0.27	17.19	16.68	17.12	242,113
28 Nov 14	17.12000 -0.15	17.40	17.12	17.28	117,360
26 Nov 14	17.27000 +0.19	17.31	17.00	17.18	189,020
25 Nov 14	17.08000 -0.01	17.32	17.00	17.16	132,182
24 Nov 14	17.09000 +0.34	17.27	16.75	16.75	223,427
21 Nov 14	16.75000 +0.07	17.14	16.73	16.99	245,466
20 Nov 14	16.68000 +0.38	16.70	16.21	16.21	176,970
19 Nov 14	16.30000 +0.04	16.55	16.16	16.28	286,386
18 Nov 14	16.26000 +0.47	16.43	15.75	15.83	560,831
17 Nov 14	15.79000 -0.28	16.00	15.62	15.96	389,082
14 Nov 14	16.07000 -0.14	16.30	16.06	16.22	309,544
13 Nov 14	16.21000 -0.41	16.68	16.20	16.62	175,786
12 Nov 14	16.62000 +0.01	16.67	16.41	16.48	156,661
11 Nov 14	16.61000 -0.12	16.85	16.51	16.76	167,295
10 Nov 14	16.73000 -0.07	16.83	16.55	16.76	276,681
07 Nov 14	16.80000 -0.22	17.10	16.69	16.98	582,365
06 Nov 14	17.02000 +0.22	17.02	16.60	16.75	177,947
05 Nov 14	16.80000 -0.51	17.47	16.71	17.47	212,709
04 Nov 14	17.31000 +0.26	17.33	16.88	17.05	262,906
03 Nov 14	17.05000 -0.10	17.39	16.90	17.22	253,365
31 Oct 14	17.15000 -0.02	17.98	16.29	17.64	795,006
30 Oct 14	17.17000 +0.25	17.29	16.63	16.77	410,034
29 Oct 14	16.92000 +0.04	17.08	16.70	16.96	287,635
28 Oct 14	16.88000 +0.52	17.00	16.39	16.39	283,234
27 Oct 14	16.36000 -0.34	16.66	16.28	16.56	190,979
24 Oct 14	16.70000 -0.02	16.92	16.68	16.72	116,483
23 Oct 14	16.72000 +0.10	17.00	16.50	16.74	167,859
22 Oct 14	16.62000 -0.26	17.03	16.57	16.99	153,901
21 Oct 14	16.88000 +0.10	17.12	16.73	16.89	317,149
20 Oct 14	16.78000 +0.31	16.82	16.38	16.45	248,404
17 Oct 14	16.47000 +0.19	16.58	16.24	16.42	358,976
16 Oct 14	16.28000 +0.29	16.55	15.93	16.00	364,713
15 Oct 14	15.99000 +0.06	16.06	15.39	15.80	295,403
14 Oct 14	15.93000 +0.42	16.02	15.63	15.68	476,441
13 Oct 14	15.51000 +0.23	15.91	15.34	15.39	397,347
10 Oct 14	15.28000 -0.54	16.08	15.25	15.82	234,822
09 Oct 14	15.82000 +0.21	16.11	15.50	15.57	416,148
08 Oct 14	15.61000 +0.23	15.64	15.17	15.33	218,123
07 Oct 14	15.38000 -0.54	15.87	15.37	15.80	293,094
06 Oct 14	15.92000 +0.04	16.11	15.79	15.97	240,798
03 Oct 14	15.88000 +0.40	15.97	15.55	15.66	478,257
02 Oct 14	15.48000 +0.15	15.54	15.04	15.31	212,421
01 Oct 14	15.33000 -0.37	15.70	15.32	15.70	273,410
30 Sep 14	15.70000 +0.20	15.87	15.47	15.47	384,462
29 Sep 14	15.50000 -0.10	15.60	15.31	15.48	196,944
26 Sep 14	15.60000 +0.40	15.61	15.26	15.26	179,081
25 Sep 14	15.20000 -0.09	15.30	15.10	15.27	317,629
24 Sep 14	15.29000 +0.33	15.32	14.96	14.99	153,900
23 Sep 14	14.96000 -0.42	15.42	14.96	15.29	259,702
22 Sep 14	15.38000 -0.08	15.45	15.16	15.44	182,946
19 Sep 14	15.46000 -0.75	16.18	15.45	16.18	602,000
18 Sep 14	16.21000 +0.31	16.23	15.94	15.96	155,800
17 Sep 14	15.90000 -0.13	16.10	15.89	16.05	224,000
16 Sep 14	16.03000 -0.01	16.11	15.99	16.01	270,100
15 Sep 14	16.04000 +0.08	16.31	15.78	15.94	706,700
12 Sep 14	15.96000 -0.16	16.16	15.74	16.16	371,900
11 Sep 14	16.12000 +0.62	16.15	15.49	15.49	385,000
10 Sep 14	15.50000 +0.04	15.58	15.36	15.45	175,700
09 Sep 14	15.46000 -0.21	15.69	15.38	15.67	223,100
08 Sep 14	15.67000 +0.56	15.69	15.02	15.09	305,800
05 Sep 14	15.11000 -0.07	15.27	15.05	15.15	206,600
04 Sep 14	15.18000 -0.14	15.51	15.16	15.33	258,200
03 Sep 14	15.32000 -0.15	15.57	15.28	15.54	179,100
02 Sep 14	15.47000 +0.35	15.56	15.03	15.14	302,200
29 Aug 14	15.12000 -0.16	15.46	15.03	15.35	338,700
28 Aug 14	15.28000 -0.49	15.73	15.27	15.73	323,400
27 Aug 14	15.77000 +0.47	15.79	15.39	15.39	618,000
26 Aug 14	15.30000 +0.28	15.32	14.98	15.00	572,700
25 Aug 14	15.02000 -0.03	15.20	14.98	15.15	227,900
22 Aug 14	15.05000 +0.04	15.31	14.91	14.96	493,300
21 Aug 14	15.01000 +0.25	15.08	14.61	14.76	537,000
20 Aug 14	14.76000 +0.17	14.80	14.40	14.55	266,600
19 Aug 14	14.59000 +0.26	14.67	14.26	14.36	1,047,800
18 Aug 14	14.33000 +0.13	14.45	14.20	14.28	186,300
15 Aug 14	14.20000 +0.10	14.30	13.95	14.23	172,000
14 Aug 14	14.10000 -0.02	14.23	14.07	14.16	143,100
13 Aug 14	14.12000 +0.18	14.23	14.01	14.02	216,100
12 Aug 14	13.94000 -0.17	14.23	13.93	14.09	200,400
11 Aug 14	14.11000 +0.16	14.17	13.95	13.95	233,500
08 Aug 14	13.95000 +0.03	14.08	13.90	13.90	325,600
07 Aug 14	13.92000 -0.03	14.08	13.77	14.05	312,300
06 Aug 14	13.95000 +0.05	14.02	13.76	13.78	225,700
05 Aug 14	13.90000 +0.05	14.08	13.79	13.82	306,600
04 Aug 14	13.85000 -0.04	13.96	13.77	13.80	421,500
01 Aug 14	13.89000 +0.79	13.91	13.09	13.10	656,400
31 Jul 14	13.10000 -0.49	13.47	13.10	13.45	281,000
30 Jul 14	13.59000 +0.07	13.66	13.46	13.63	173,900
29 Jul 14	13.52000 +0.19	13.67	13.35	13.37	332,900
28 Jul 14	13.33000 +0.35	13.36	12.94	13.00	330,500
25 Jul 14	12.98000 +0.27	12.99	12.50	12.60	401,600
24 Jul 14	12.71000 -0.16	12.93	12.66	12.89	130,800
23 Jul 14	12.87000 -0.06	12.93	12.83	12.92	127,500
22 Jul 14	12.93000 +0.25	12.96	12.70	12.70	154,000
21 Jul 14	12.68000 -0.05	12.74	12.49	12.66	146,100
18 Jul 14	12.73000 +0.00	12.82	12.50	12.50	141,700
17 Jul 14	12.73000 +0.03	12.82	12.50	12.50	310,300
16 Jul 14	12.70000 +0.12	12.85	12.55	12.63	295,900
15 Jul 14	12.58000 -0.23	12.80	12.48	12.79	431,700
14 Jul 14	12.81000 +0.27	12.84	12.56	12.67	454,600
11 Jul 14	12.54000 +0.27	12.57	12.22	12.22	261,800
10 Jul 14	12.27000 -0.11	12.30	11.96	12.15	687,900
09 Jul 14	12.38000 -0.04	12.46	12.28	12.44	257,100
08 Jul 14	12.42000 -0.07	12.45	12.21	12.45	348,900
07 Jul 14	12.49000 -0.01	12.53	12.28	12.45	224,200
03 Jul 14	12.50000 +0.06	12.58	12.39	12.46	128,400
02 Jul 14	12.44000 -0.21	12.68	12.39	12.67	247,800
01 Jul 14	12.65000 +0.35	12.82	12.27	12.31	290,800
30 Jun 14	12.30000 -0.06	12.36	12.14	12.35	226,300
27 Jun 14	12.36000 +0.31	12.42	11.96	12.01	1,430,100
26 Jun 14	12.05000 +0.03	12.08	11.90	12.08	249,800
25 Jun 14	12.02000 +0.22	12.02	11.70	11.70	217,700
24 Jun 14	11.80000 +0.18	11.90	11.60	11.62	385,900
23 Jun 14	11.62000 +0.00	11.67	11.52	11.62	137,200
20 Jun 14	11.62000 +0.02	11.68	11.55	11.55	349,500
19 Jun 14	11.60000 +0.23	11.62	11.36	11.39	158,000
18 Jun 14	11.37000 -0.08	11.42	11.26	11.42	99,600
17 Jun 14	11.45000 +0.20	11.51	11.22	11.28	160,800
16 Jun 14	11.25000 +0.02	11.30	11.15	11.17	225,700
13 Jun 14	11.23000 -0.15	11.40	11.18	11.40	88,600
12 Jun 14	11.38000 -0.05	11.50	11.24	11.44	120,100
11 Jun 14	11.43000 -0.24	11.73	11.37	11.67	146,500
10 Jun 14	11.67000 -0.43	12.02	11.63	12.01	188,700
09 Jun 14	12.10000 +0.11	12.12	11.90	11.95	90,400
06 Jun 14	11.99000 +0.05	12.21	11.89	11.95	201,200
05 Jun 14	11.94000 +0.76	11.94	11.17	11.18	534,000
04 Jun 14	11.18000 +0.01	11.20	11.06	11.15	127,200
03 Jun 14	11.17000 -0.01	11.22	10.96	11.17	149,000
02 Jun 14	11.18000 -0.02	11.23	10.95	11.20	281,100
30 May 14	11.20000 -0.07	11.25	11.13	11.24	120,500
29 May 14	11.27000 -0.18	11.45	11.24	11.44	122,700
28 May 14	11.45000 -0.21	11.67	11.44	11.66	165,400
27 May 14	11.66000 +0.20	11.78	11.50	11.55	143,600
23 May 14	11.46000 +0.03	11.56	11.33	11.38	254,300
22 May 14	11.43000 +0.30	11.46	11.13	11.19	441,200
21 May 14	11.13000 +0.13	11.26	10.95	11.02	418,500
20 May 14	11.00000 -0.02	11.05	10.93	11.05	791,100
19 May 14	11.02000 +0.02	11.13	10.92	10.93	490,700
16 May 14	11.00000 +0.10	11.01	10.82	10.90	214,800
15 May 14	10.90000 +0.00	10.93	10.64	10.81	305,900
14 May 14	10.90000 +0.06	10.92	10.68	10.85	285,200
13 May 14	10.84000 -0.06	10.96	10.76	10.90	285,600
12 May 14	10.90000 +0.19	11.06	10.65	10.65	463,100
09 May 14	10.71000 +0.18	10.83	10.35	10.51	260,800
08 May 14	10.53000 -0.07	10.91	10.50	10.54	263,100
07 May 14	10.60000 -0.20	10.81	10.48	10.77	437,300
06 May 14	10.80000 -0.19	11.04	10.72	10.99	462,400
05 May 14	10.99000 -0.26	11.21	10.85	11.17	546,300
02 May 14	11.25000 -1.35	11.35	11.00	11.35	1,278,200
01 May 14	12.60000 +0.12	12.73	12.25	12.49	274,400
30 Apr 14	12.48000 -0.09	12.61	12.25	12.59	328,100
29 Apr 14	12.57000 -0.05	12.84	12.52	12.73	108,800
28 Apr 14	12.62000 -0.13	12.84	12.50	12.84	173,400
25 Apr 14	12.75000 -0.01	12.81	12.62	12.75	285,700
24 Apr 14	12.76000 -0.08	12.94	12.70	12.94	111,700
23 Apr 14	12.84000 +0.05	12.95	12.72	12.77	182,000
22 Apr 14	12.79000 -0.12	12.99	12.75	12.95	138,500
21 Apr 14	12.91000 +0.10	12.91	12.66	12.79	111,600
17 Apr 14	12.81000 +0.32	12.82	12.38	12.50	200,500
16 Apr 14	12.49000 -0.28	12.85	12.38	12.81	130,000
15 Apr 14	12.77000 +0.03	12.85	12.45	12.81	142,900
14 Apr 14	12.74000 -0.04	12.95	12.65	12.93	141,400
11 Apr 14	12.78000 -0.28	13.18	12.65	12.94	177,500
10 Apr 14	13.06000 -0.41	13.48	12.95	13.43	189,300
09 Apr 14	13.47000 +0.07	13.48	13.06	13.48	267,900
08 Apr 14	13.40000 -0.08	13.67	13.37	13.44	198,200
07 Apr 14	13.48000 -0.22	13.67	13.28	13.65	213,600
04 Apr 14	13.70000 -0.51	14.36	13.66	14.31	181,500
03 Apr 14	14.21000 -0.03	14.36	14.15	14.20	149,400
02 Apr 14	14.24000 +0.03	14.29	14.04	14.20	151,300
01 Apr 14	14.21000 +0.47	14.23	13.73	13.80	196,100
31 Mar 14	13.74000 +0.05	13.94	13.69	13.74	183,600
28 Mar 14	13.69000 -0.02	13.98	13.65	13.70	145,200
27 Mar 14	13.71000 -0.05	13.90	13.69	13.80	142,500
26 Mar 14	13.76000 -0.10	13.98	13.70	13.96	190,900
25 Mar 14	13.86000 -0.04	14.05	13.67	13.93	263,700
24 Mar 14	13.90000 -0.12	14.15	13.80	14.09	185,800
21 Mar 14	14.02000 -0.24	14.40	14.02	14.30	220,000
20 Mar 14	14.26000 +0.11	14.38	14.14	14.14	99,800
19 Mar 14	14.15000 -0.20	14.33	14.13	14.31	130,700
18 Mar 14	14.35000 +0.23	14.36	14.08	14.12	181,900
17 Mar 14	14.12000 +0.35	14.14	13.76	13.93	254,600
14 Mar 14	13.77000 +0.20	13.78	13.49	13.51	236,900
13 Mar 14	13.57000 -0.65	14.22	13.30	14.22	321,200
12 Mar 14	14.22000 +0.03	14.29	14.00	14.14	153,400
11 Mar 14	14.19000 -0.32	14.54	14.10	14.48	218,000
10 Mar 14	14.51000 +0.04	14.64	14.39	14.43	219,100
07 Mar 14	14.47000 +0.26	14.62	14.27	14.29	333,100
06 Mar 14	14.21000 -0.06	14.34	14.06	14.27	244,900
05 Mar 14	14.27000 -0.26	14.56	14.15	14.48	394,100
04 Mar 14	14.53000 +0.59	14.60	14.03	14.03	427,700
03 Mar 14	13.94000 +0.01	14.00	13.74	13.88	298,300
28 Feb 14	13.93000 +0.12	14.01	13.81	13.88	229,400
27 Feb 14	13.81000 +0.03	13.84	13.62	13.75	175,000
26 Feb 14	13.78000 +0.07	14.02	13.68	13.68	170,900
25 Feb 14	13.71000 -0.18	13.90	13.66	13.85	201,600
24 Feb 14	13.89000 -0.61	14.45	13.88	14.45	413,500
21 Feb 14	14.50000 +0.80	14.83	14.00	14.00	445,100
20 Feb 14	13.70000 -0.19	13.93	13.63	13.87	828,100
19 Feb 14	13.89000 -0.22	14.15	13.87	14.01	365,500
18 Feb 14	14.11000 -0.15	14.35	14.04	14.24	779,600
14 Feb 14	14.26000 -0.15	14.43	14.10	14.40	250,200
13 Feb 14	14.41000 +0.01	14.50	14.24	14.27	227,100
12 Feb 14	14.40000 +0.07	14.50	14.29	14.32	272,700
11 Feb 14	14.33000 -0.08	14.50	14.23	14.38	300,500
10 Feb 14	14.41000 -0.21	14.65	14.23	14.57	347,000
07 Feb 14	14.62000 -0.05	14.83	14.52	14.67	181,300
06 Feb 14	14.67000 +0.05	14.84	14.55	14.73	287,900
05 Feb 14	14.62000 -0.59	15.14	14.55	15.08	373,000
04 Feb 14	15.21000 +0.22	15.45	14.82	15.03	748,600
03 Feb 14	14.99000 -0.12	15.32	14.89	15.12	956,700
31 Jan 14	15.11000 +0.03	15.17	14.83	14.86	337,600
30 Jan 14	15.08000 +0.06	15.19	14.89	15.09	462,500
29 Jan 14	15.02000 -0.09	15.14	14.84	14.91	232,900
28 Jan 14	15.11000 -0.14	15.38	15.04	15.31	295,600
27 Jan 14	15.25000 +0.18	15.33	14.85	15.10	355,200
24 Jan 14	15.07000 -0.19	15.34	15.01	15.20	249,300
23 Jan 14	15.26000 +0.21	15.33	15.10	15.10	625,400
22 Jan 14	15.05000 +0.03	15.10	14.96	15.02	125,900
21 Jan 14	15.02000 +0.05	15.10	14.94	15.00	163,800
17 Jan 14	14.97000 +0.10	15.00	14.72	14.81	213,400
16 Jan 14	14.87000 -0.10	14.97	14.76	14.90	178,300
15 Jan 14	14.97000 -0.02	15.08	14.75	15.00	235,800
14 Jan 14	14.99000 +0.39	15.05	14.60	14.60	417,600
13 Jan 14	14.60000 +0.17	14.65	14.29	14.32	306,700
10 Jan 14	14.43000 +0.02	14.44	14.10	14.43	224,300
09 Jan 14	14.41000 +0.10	14.51	14.26	14.39	156,800
08 Jan 14	14.31000 -0.22	14.54	14.19	14.48	211,500
07 Jan 14	14.53000 +0.06	14.68	14.39	14.47	143,100
06 Jan 14	14.47000 -0.20	14.81	14.34	14.81	183,500
03 Jan 14	14.67000 +0.33	14.75	14.32	14.32	196,800
02 Jan 14	14.34000 -0.36	14.57	14.01	14.57	327,200
31 Dec 13	14.70000 +0.08	14.78	14.56	14.62	202,300
30 Dec 13	14.62000 -0.18	14.81	14.45	14.73	541,600
27 Dec 13	14.80000 +0.07	14.88	14.75	14.80	233,600
26 Dec 13	14.73000 +0.11	14.84	14.60	14.64	201,600
24 Dec 13	14.62000 -0.01	14.73	14.55	14.69	58,600
23 Dec 13	14.63000 +0.14	14.86	14.29	14.53	310,700
20 Dec 13	14.49000 +0.89	14.55	13.59	13.60	927,000
19 Dec 13	13.60000 -0.10	13.75	13.57	13.67	101,700
18 Dec 13	13.70000 -0.10	14.00	13.63	13.79	198,900
17 Dec 13	13.80000 -0.16	13.92	13.46	13.92	135,600
16 Dec 13	13.96000 +0.30	14.00	13.46	13.67	183,600
13 Dec 13	13.66000 -0.03	13.88	13.52	13.71	171,500
12 Dec 13	13.69000 +0.29	13.72	13.34	13.40	256,500
11 Dec 13	13.40000 -0.09	13.60	13.24	13.54	294,300
10 Dec 13	13.49000 +0.25	13.56	13.18	13.20	221,700
09 Dec 13	13.24000 -0.20	13.48	13.15	13.47	527,900
06 Dec 13	13.44000 +0.20	13.61	13.33	13.39	257,300
05 Dec 13	13.24000 -0.19	13.46	13.21	13.46	167,200
04 Dec 13	13.43000 +0.00	13.58	13.27	13.42	180,100
03 Dec 13	13.43000 +0.03	13.56	13.17	13.35	327,800
02 Dec 13	13.40000 -0.48	13.98	13.12	13.84	409,400
29 Nov 13	13.88000 -0.02	13.99	13.69	13.92	112,200
27 Nov 13	13.90000 +0.10	13.97	13.55	13.85	165,400
26 Nov 13	13.80000 -0.15	14.04	13.77	13.95	201,300
25 Nov 13	13.95000 +0.06	14.09	13.89	13.92	147,000
22 Nov 13	13.89000 +0.02	14.00	13.78	13.91	216,700
21 Nov 13	13.87000 +0.55	13.90	13.33	13.42	231,100
20 Nov 13	13.32000 -0.02	13.57	13.20	13.36	286,900
19 Nov 13	13.34000 -0.12	13.50	13.28	13.43	190,600
18 Nov 13	13.46000 +0.15	13.62	13.34	13.41	241,100
15 Nov 13	13.31000 +0.07	13.32	13.17	13.22	517,500
14 Nov 13	13.24000 -0.02	13.34	13.11	13.19	427,100
13 Nov 13	13.26000 +0.04	13.42	13.11	13.20	298,300
12 Nov 13	13.22000 -0.29	13.54	13.16	13.54	311,400
11 Nov 13	13.51000 +0.00	13.67	13.45	13.52	149,100
08 Nov 13	13.51000 +0.03	13.86	13.48	13.48	240,200
07 Nov 13	13.48000 -0.24	13.88	13.47	13.77	270,300
06 Nov 13	13.72000 -0.12	13.95	13.59	13.93	220,500
05 Nov 13	13.84000 -0.22	14.20	13.79	13.99	438,900
04 Nov 13	14.06000 +0.21	14.30	13.85	13.91	594,600
01 Nov 13	13.85000 +1.45	13.96	12.45	12.48	1,175,600
31 Oct 13	12.40000 -0.14	12.73	12.39	12.58	452,500
30 Oct 13	12.54000 -0.24	12.85	12.51	12.83	323,900
29 Oct 13	12.78000 +0.05	12.81	12.63	12.68	311,100
28 Oct 13	12.73000 +0.24	12.93	12.53	12.55	1,195,900
25 Oct 13	12.49000 -0.40	12.99	12.44	12.92	442,400
24 Oct 13	12.89000 -0.24	13.21	12.80	13.13	309,400
23 Oct 13	13.13000 -0.31	13.54	13.09	13.33	229,500
22 Oct 13	13.44000 -0.07	13.64	13.33	13.51	206,800
21 Oct 13	13.51000 -0.34	13.85	13.50	13.85	285,900
18 Oct 13	13.85000 +0.21	13.89	13.76	13.79	208,800
17 Oct 13	13.64000 +0.05	13.71	13.44	13.55	217,500
16 Oct 13	13.59000 +0.12	13.85	13.52	13.53	287,500
15 Oct 13	13.47000 -0.15	13.62	13.32	13.62	357,600
14 Oct 13	13.62000 +0.79	13.67	12.79	12.79	313,600
11 Oct 13	12.83000 +0.07	12.85	12.68	12.68	727,800
10 Oct 13	12.76000 +0.01	13.07	12.70	12.98	553,600
09 Oct 13	12.75000 -0.09	12.94	12.67	12.92	416,700
08 Oct 13	12.84000 +0.69	12.88	12.11	12.11	687,800
07 Oct 13	12.15000 -1.25	13.41	11.30	13.26	1,512,000
04 Oct 13	13.40000 -0.24	13.70	13.39	13.61	111,300
03 Oct 13	13.64000 -0.05	13.81	13.46	13.63	214,500
02 Oct 13	13.69000 +0.17	13.79	13.41	13.46	204,900
01 Oct 13	13.52000 -0.24	13.87	13.48	13.76	425,300
30 Sep 13	13.76000 -0.29	14.00	13.60	13.95	327,400
27 Sep 13	14.05000 -0.15	14.20	13.99	14.09	230,700
26 Sep 13	14.20000 +0.22	14.21	13.98	14.03	191,100
25 Sep 13	13.98000 -0.15	14.25	13.92	14.11	180,700
24 Sep 13	14.13000 -0.13	14.31	13.97	14.28	281,600
23 Sep 13	14.26000 +0.28	14.32	13.92	14.00	283,600
20 Sep 13	13.98000 -0.03	14.15	13.87	14.04	353,700
19 Sep 13	14.01000 -0.04	14.06	13.73	14.06	114,700
18 Sep 13	14.05000 -0.17	14.21	13.80	14.21	117,000
17 Sep 13	14.22000 +0.26	14.25	13.93	13.97	154,000
16 Sep 13	13.96000 -0.14	14.38	13.90	14.29	162,500
13 Sep 13	14.10000 +0.40	14.10	13.69	13.78	193,100
12 Sep 13	13.70000 -0.08	13.88	13.60	13.81	148,600
11 Sep 13	13.78000 -0.20	14.00	13.66	13.94	387,100
10 Sep 13	13.98000 -0.02	14.10	13.90	14.10	152,100
09 Sep 13	14.00000 +0.22	14.03	13.55	13.78	240,500
06 Sep 13	13.78000 -0.15	13.99	13.60	13.99	246,000
05 Sep 13	13.93000 +0.05	14.00	13.79	13.88	203,900
04 Sep 13	13.88000 +0.11	13.90	13.68	13.77	188,300
03 Sep 13	13.77000 +0.17	13.96	13.55	13.78	185,200
30 Aug 13	13.60000 -0.47	14.10	13.50	14.03	216,600
29 Aug 13	14.07000 +0.16	14.19	13.85	13.89	190,800
28 Aug 13	13.91000 -0.01	14.17	13.88	13.98	196,300
27 Aug 13	13.92000 -0.44	14.36	13.85	14.12	269,000
26 Aug 13	14.36000 -0.01	14.49	14.15	14.37	272,600
23 Aug 13	14.37000 -0.33	14.70	14.26	14.70	206,500
22 Aug 13	14.70000 -0.04	14.87	14.64	14.79	618,200
21 Aug 13	14.74000 -0.01	14.93	14.61	14.64	282,700
20 Aug 13	14.75000 +0.31	14.86	14.35	14.50	218,200
19 Aug 13	14.44000 -0.28	14.81	14.40	14.66	234,800
16 Aug 13	14.72000 +0.25	14.92	14.38	14.38	502,000
15 Aug 13	14.47000 -0.78	15.13	14.33	15.04	529,200
14 Aug 13	15.25000 -0.20	15.76	15.22	15.52	491,200
13 Aug 13	15.45000 -0.01	15.60	15.31	15.48	345,900
12 Aug 13	15.46000 -0.02	15.61	15.35	15.40	351,100
09 Aug 13	15.48000 -0.09	16.20	15.43	16.00	360,700
08 Aug 13	15.57000 -0.11	15.93	15.55	15.80	144,900
07 Aug 13	15.68000 -0.32	16.20	15.61	15.98	305,700
06 Aug 13	16.00000 +0.10	16.14	15.70	15.90	490,500
05 Aug 13	15.90000 +1.33	16.05	14.71	14.77	1,047,500
02 Aug 13	14.57000 -0.42	14.92	13.99	14.91	522,100
01 Aug 13	14.99000 +0.21	15.20	14.80	14.92	283,700
31 Jul 13	14.78000 +0.07	14.99	14.74	14.74	389,100
30 Jul 13	14.71000 -0.14	14.90	14.64	14.89	902,500
29 Jul 13	14.85000 -0.31	15.41	14.84	15.20	376,400
26 Jul 13	15.16000 +0.20	15.39	14.75	14.84	549,700
25 Jul 13	14.96000 +0.07	15.10	14.89	14.90	408,600
24 Jul 13	14.89000 -0.05	15.10	14.82	15.00	278,700
23 Jul 13	14.94000 -0.43	15.43	14.70	15.43	396,000
22 Jul 13	15.37000 -0.05	15.47	15.21	15.35	175,900
19 Jul 13	15.42000 -0.16	15.54	15.37	15.44	195,400
18 Jul 13	15.58000 +0.09	15.66	15.47	15.59	217,400
17 Jul 13	15.49000 +0.08	15.61	15.38	15.48	211,900
16 Jul 13	15.41000 -0.07	15.59	15.35	15.55	186,600
15 Jul 13	15.48000 +0.07	15.67	15.43	15.67	157,900
12 Jul 13	15.41000 +0.00	15.52	15.39	15.40	223,000
11 Jul 13	15.41000 -0.03	15.66	15.37	15.64	235,900
10 Jul 13	15.44000 +0.04	15.58	15.26	15.44	227,900
09 Jul 13	15.40000 +0.00	15.55	15.20	15.50	249,500
08 Jul 13	15.40000 +0.07	15.44	15.05	15.33	266,500
05 Jul 13	15.33000 +0.33	15.42	14.87	15.22	232,700
03 Jul 13	15.00000 -0.10	15.53	14.86	14.98	260,900
02 Jul 13	15.10000 -0.02	15.73	14.96	15.09	702,700
01 Jul 13	15.12000 +0.80	15.23	14.18	14.18	439,400
28 Jun 13	14.32000 +0.00	14.37	14.08	14.27	1,086,700
27 Jun 13	14.32000 +0.24	14.38	14.12	14.18	133,700
26 Jun 13	14.08000 -0.15	14.36	13.91	14.36	197,700
25 Jun 13	14.23000 +0.17	14.36	14.06	14.19	174,300
24 Jun 13	14.06000 -0.34	14.31	13.97	14.27	237,900
21 Jun 13	14.40000 +0.41	14.41	14.01	14.08	396,900
20 Jun 13	13.99000 -0.06	14.07	13.70	13.97	263,700
19 Jun 13	14.05000 -0.46	14.59	14.00	14.51	133,300
18 Jun 13	14.51000 +0.60	14.55	13.90	13.95	201,300
17 Jun 13	13.91000 -0.43	14.59	13.89	14.47	287,400
14 Jun 13	14.34000 -0.46	14.93	14.31	14.85	143,100
13 Jun 13	14.80000 +0.27	14.84	14.25	14.50	158,000
12 Jun 13	14.53000 -0.20	14.88	14.49	14.87	129,100
11 Jun 13	14.73000 -0.19	14.88	14.27	14.73	205,800
10 Jun 13	14.92000 -0.01	15.13	14.65	15.01	210,700
07 Jun 13	14.93000 +0.61	15.16	14.40	14.45	676,100
06 Jun 13	14.32000 +0.41	14.32	13.91	13.92	285,100
05 Jun 13	13.91000 +0.25	14.15	13.69	13.69	561,200
04 Jun 13	13.66000 +0.49	13.77	13.12	13.15	588,700
03 Jun 13	13.17000 -0.22	13.73	13.08	13.47	386,600
31 May 13	13.39000 -0.19	13.66	13.34	13.46	183,600
30 May 13	13.58000 -0.17	13.86	13.57	13.76	124,200
29 May 13	13.75000 -0.39	14.01	13.62	13.99	112,000
28 May 13	14.14000 +0.71	14.18	13.64	13.68	201,400
24 May 13	13.43000 -0.12	13.64	13.24	13.42	154,600
23 May 13	13.55000 +0.33	13.62	13.00	13.03	167,400
22 May 13	13.22000 -0.40	13.81	13.06	13.60	292,500
21 May 13	13.62000 -0.30	13.92	13.55	13.88	204,200
20 May 13	13.92000 -0.30	14.27	13.78	14.13	177,100
17 May 13	14.22000 +0.24	14.27	13.95	14.09	195,300
16 May 13	13.98000 -0.15	14.21	13.84	14.02	139,100
15 May 13	14.13000 -0.20	14.45	14.13	14.32	168,900
14 May 13	14.33000 +0.43	14.35	13.89	13.96	256,500
13 May 13	13.90000 -0.15	14.01	13.62	13.97	163,700
10 May 13	14.05000 +0.27	14.06	13.65	13.80	159,700
09 May 13	13.78000 +0.02	13.88	13.52	13.75	168,900
08 May 13	13.76000 -0.16	13.87	13.40	13.84	303,700
07 May 13	13.92000 +0.23	14.08	13.69	13.72	155,000
06 May 13	13.69000 -0.26	14.20	13.69	13.89	328,900
03 May 13	13.95000 +1.19	14.14	12.83	13.50	1,085,100
02 May 13	12.76000 -0.34	13.32	12.29	13.17	1,461,900
01 May 13	13.10000 -0.63	13.71	12.97	13.66	473,300
30 Apr 13	13.73000 +0.12	13.83	13.63	13.65	214,800
29 Apr 13	13.61000 +0.13	13.78	13.40	13.40	127,600
26 Apr 13	13.48000 -0.32	13.75	13.26	13.69	184,400
25 Apr 13	13.80000 +0.29	13.82	13.41	13.45	251,500
24 Apr 13	13.51000 -0.07	13.67	13.37	13.51	282,600
23 Apr 13	13.58000 +0.27	13.73	13.24	13.36	376,800
22 Apr 13	13.31000 -0.46	13.85	12.90	13.80	344,700
19 Apr 13	13.77000 +0.33	14.00	13.44	13.44	199,600
18 Apr 13	13.44000 -0.28	13.85	13.35	13.76	197,600
17 Apr 13	13.72000 -0.20	13.85	13.46	13.76	249,100
16 Apr 13	13.92000 +0.27	14.06	13.31	13.85	342,400
15 Apr 13	13.65000 -1.12	14.74	13.52	14.71	379,900
12 Apr 13	14.77000 +0.10	14.79	14.55	14.64	213,700
11 Apr 13	14.67000 +0.23	14.72	14.25	14.45	266,200
10 Apr 13	14.44000 +0.26	14.50	14.14	14.32	520,900
09 Apr 13	14.18000 -0.41	14.61	14.16	14.58	270,900
08 Apr 13	14.59000 +0.17	14.61	14.42	14.49	351,200
05 Apr 13	14.42000 -0.37	14.76	14.30	14.56	391,400
04 Apr 13	14.79000 -0.11	14.92	14.57	14.92	460,900
03 Apr 13	14.90000 -0.73	15.62	14.54	15.62	531,100
02 Apr 13	15.63000 +0.00	15.91	15.51	15.73	340,400
01 Apr 13	15.63000 -0.20	15.86	15.29	15.83	289,400
28 Mar 13	15.83000 +0.07	15.85	15.69	15.81	267,800
27 Mar 13	15.76000 +0.05	15.83	15.45	15.66	127,400
26 Mar 13	15.71000 -0.04	15.91	15.40	15.80	160,800
25 Mar 13	15.75000 +0.36	15.94	15.40	15.40	322,300
22 Mar 13	15.39000 +0.01	15.58	15.32	15.40	163,800
21 Mar 13	15.38000 -0.23	15.74	15.36	15.74	253,800
20 Mar 13	15.61000 +0.45	15.70	15.23	15.23	348,500
19 Mar 13	15.16000 +0.03	15.35	15.09	15.23	409,600
18 Mar 13	15.13000 +0.05	15.36	15.05	15.18	583,500
15 Mar 13	15.08000 -0.47	15.65	14.89	15.53	942,400
14 Mar 13	15.55000 +0.33	15.68	15.28	15.28	355,700
13 Mar 13	15.22000 +0.39	15.25	14.85	14.85	257,800
12 Mar 13	14.83000 -0.25	15.22	14.77	15.04	304,700
11 Mar 13	15.08000 +0.25	15.09	14.85	14.86	415,600
08 Mar 13	14.83000 +0.19	14.90	14.72	14.80	357,800
07 Mar 13	14.64000 -0.01	14.93	14.51	14.70	413,400
06 Mar 13	14.65000 +0.11	15.26	14.56	14.64	518,500
05 Mar 13	14.54000 +0.25	14.63	14.25	14.30	736,700
04 Mar 13	14.29000 +0.06	14.65	14.19	14.19	473,000
01 Mar 13	14.23000 +0.13	14.31	13.97	14.04	450,900
28 Feb 13	14.10000 +0.36	14.43	13.71	13.75	426,300
27 Feb 13	13.74000 -0.16	14.00	13.57	13.89	431,800
26 Feb 13	13.90000 +1.15	14.00	12.73	12.81	786,700
25 Feb 13	12.75000 +0.22	12.84	12.50	12.72	630,600
22 Feb 13	12.53000 -0.41	12.98	10.34	12.72	2,158,800
21 Feb 13	12.94000 +0.54	12.94	12.38	12.40	427,000
20 Feb 13	12.40000 -0.44	12.87	12.40	12.86	252,500
19 Feb 13	12.84000 +0.08	12.94	12.78	12.82	267,600
15 Feb 13	12.76000 +0.33	12.80	12.48	12.49	421,900
14 Feb 13	12.43000 -0.26	12.70	12.36	12.68	224,700
13 Feb 13	12.69000 +1.21	12.70	11.99	11.99	499,100
12 Feb 13	11.48000 +0.17	11.48	11.17	11.29	245,800
11 Feb 13	11.31000 +0.23	11.34	10.85	11.05	336,500
08 Feb 13	11.08000 -0.63	11.73	11.06	11.73	372,800
07 Feb 13	11.71000 -0.37	12.12	11.28	12.09	462,700
06 Feb 13	12.08000 -0.31	12.36	12.01	12.32	274,800
05 Feb 13	12.39000 +0.13	12.47	12.23	12.33	139,300
04 Feb 13	12.26000 -0.05	12.45	12.14	12.19	204,400
01 Feb 13	12.31000 +0.16	12.45	12.10	12.20	188,900
31 Jan 13	12.15000 +0.17	12.32	12.00	12.05	194,700
30 Jan 13	11.98000 -0.42	12.46	11.96	12.35	224,300
29 Jan 13	12.40000 +0.06	12.50	12.30	12.31	230,500
28 Jan 13	12.34000 -0.01	12.42	12.22	12.40	208,300
25 Jan 13	12.35000 -0.02	12.50	12.32	12.48	181,800
24 Jan 13	12.37000 -0.03	12.57	12.30	12.37	314,600
23 Jan 13	12.40000 +0.16	12.43	12.21	12.22	222,100
22 Jan 13	12.24000 +0.09	12.24	12.00	12.19	188,300
18 Jan 13	12.15000 -0.07	12.29	12.04	12.25	123,400
17 Jan 13	12.22000 +0.18	12.30	12.11	12.11	88,500
16 Jan 13	12.04000 -0.02	12.17	12.00	12.05	206,500
15 Jan 13	12.06000 -0.13	12.27	12.05	12.06	285,700
14 Jan 13	12.19000 +0.06	12.20	12.08	12.13	164,700
11 Jan 13	12.13000 +0.12	12.18	11.92	12.01	93,200
10 Jan 13	12.01000 -0.03	12.14	11.80	12.12	107,600
09 Jan 13	12.04000 -0.19	12.33	12.01	12.29	226,400
08 Jan 13	12.23000 +0.11	12.27	12.04	12.05	184,500
07 Jan 13	12.12000 -0.34	12.45	12.01	12.40	174,200
04 Jan 13	12.46000 +0.35	12.72	12.14	12.15	177,100
03 Jan 13	12.11000 +0.06	12.20	11.99	12.10	187,200
02 Jan 13	12.05000 +0.50	12.43	11.90	11.92	440,200
31 Dec 12	11.55000 +0.17	11.67	11.18	11.29	250,200
28 Dec 12	11.38000 -0.01	11.50	11.30	11.35	107,600
27 Dec 12	11.39000 -0.14	11.60	11.24	11.58	122,800
26 Dec 12	11.53000 +0.11	12.17	11.35	12.17	119,800
24 Dec 12	11.42000 +0.15	11.47	11.21	11.28	89,400
21 Dec 12	11.27000 -0.44	11.40	11.12	11.40	815,700
20 Dec 12	11.71000 -0.16	11.90	11.67	11.90	136,400
19 Dec 12	11.87000 +0.11	11.94	11.57	11.77	182,000
18 Dec 12	11.76000 -0.04	11.94	11.68	11.88	229,300
17 Dec 12	11.80000 +0.55	11.87	11.26	11.33	205,600
14 Dec 12	11.25000 +0.05	11.36	11.10	11.25	153,400
13 Dec 12	11.20000 -0.02	11.29	11.12	11.20	86,800
12 Dec 12	11.22000 -0.04	11.54	11.18	11.33	140,000
11 Dec 12	11.26000 +0.26	11.36	10.92	11.00	186,100
10 Dec 12	11.00000 -0.10	11.15	10.86	11.11	223,200
07 Dec 12	11.10000 -0.19	11.35	11.00	11.34	142,600
06 Dec 12	11.29000 -0.05	11.41	10.96	11.36	113,600
05 Dec 12	11.34000 -0.09	11.66	11.25	11.46	214,900
04 Dec 12	11.43000 +0.27	11.43	11.14	11.21	325,500
03 Dec 12	11.16000 +0.23	11.38	11.01	11.26	234,000
30 Nov 12	10.93000 -0.28	11.32	10.93	11.22	231,700
29 Nov 12	11.21000 +0.26	11.22	10.90	11.06	292,300
28 Nov 12	10.95000 +0.09	11.09	10.80	10.82	253,400
27 Nov 12	10.86000 +0.04	10.98	10.72	10.78	117,100
26 Nov 12	10.82000 +0.04	10.84	10.43	10.70	233,200
23 Nov 12	10.78000 -0.07	10.95	10.53	10.92	123,100
21 Nov 12	10.85000 +0.29	10.91	10.56	10.62	368,600
20 Nov 12	10.56000 +0.20	10.61	10.33	10.35	103,700
19 Nov 12	10.36000 -0.04	10.64	10.27	10.50	217,600
16 Nov 12	10.40000 -0.14	10.58	10.27	10.51	160,500
15 Nov 12	10.54000 -0.02	10.68	10.45	10.56	185,100
14 Nov 12	10.56000 -0.09	10.74	10.51	10.71	160,900
13 Nov 12	10.65000 +0.15	11.07	10.46	10.46	436,800
12 Nov 12	10.50000 +0.15	10.59	10.35	10.59	209,300
09 Nov 12	10.35000 +0.48	10.41	9.76	9.79	245,500
08 Nov 12	9.87000 +0.03	9.95	9.63	9.88	249,700
07 Nov 12	9.84000 -0.71	10.40	9.82	10.36	215,500
06 Nov 12	10.55000 +0.18	10.90	10.37	10.90	168,600
05 Nov 12	10.37000 +0.23	10.55	10.01	10.15	295,400
02 Nov 12	10.14000 -0.07	10.26	9.70	10.26	373,200
01 Nov 12	10.21000 +0.29	10.25	9.81	9.81	222,000
31 Oct 12	9.92000 +0.18	9.97	9.72	9.73	271,500
26 Oct 12	9.74000 -0.19	9.96	9.66	9.86	128,300
25 Oct 12	9.93000 +0.08	10.02	9.83	9.99	210,300
24 Oct 12	9.85000 +0.15	9.92	9.71	9.77	209,700
23 Oct 12	9.70000 -0.06	9.76	9.56	9.63	280,900
22 Oct 12	9.76000 -0.01	9.96	9.60	9.80	251,600
19 Oct 12	9.77000 -0.76	10.50	9.68	10.50	306,800
18 Oct 12	10.53000 +0.10	10.73	10.37	10.41	316,400
17 Oct 12	10.43000 +0.45	10.44	9.87	9.98	385,600
16 Oct 12	9.98000 +0.46	9.99	9.57	9.60	315,800
15 Oct 12	9.52000 -0.08	9.97	9.49	9.64	786,700
12 Oct 12	9.60000 -0.23	9.98	9.57	9.80	654,400
11 Oct 12	9.83000 +0.08	10.02	9.72	9.86	544,600
10 Oct 12	9.75000 +0.01	9.97	9.68	9.73	378,500
09 Oct 12	9.74000 -0.07	9.94	9.73	9.79	387,300
08 Oct 12	9.81000 -0.15	10.05	9.80	9.94	440,700
05 Oct 12	9.96000 -0.04	10.25	9.90	10.09	650,100
04 Oct 12	10.00000 -0.24	10.39	9.99	10.29	781,200
03 Oct 12	10.24000 +0.01	10.29	10.12	10.28	582,100
02 Oct 12	10.23000 +0.03	10.45	10.19	10.26	368,100
01 Oct 12	10.20000 +0.14	10.40	9.94	10.11	289,900
28 Sep 12	10.06000 +0.27	10.07	9.54	9.72	451,900
27 Sep 12	9.79000 +0.53	9.85	9.34	9.34	308,700
26 Sep 12	9.26000 +0.26	9.30	8.98	9.03	784,100
25 Sep 12	9.00000 +0.01	9.20	9.00	9.08	335,900
24 Sep 12	8.99000 +0.26	9.12	8.58	8.69	189,400
21 Sep 12	8.73000 -0.15	9.10	8.72	8.89	288,600
20 Sep 12	8.88000 -0.05	9.04	8.58	8.85	143,200
19 Sep 12	8.93000 +0.03	9.08	8.70	8.91	162,600
18 Sep 12	8.90000 +0.22	8.91	8.52	8.69	205,100
17 Sep 12	8.68000 -1.08	9.18	8.33	9.18	481,500
14 Sep 12	9.76000 -0.07	9.94	9.58	9.86	201,500
13 Sep 12	9.83000 +0.44	10.00	9.41	9.42	180,800
12 Sep 12	9.39000 -0.11	9.64	9.29	9.53	162,500
11 Sep 12	9.50000 +0.45	9.53	9.06	9.06	242,600
10 Sep 12	9.05000 -0.05	9.26	9.02	9.20	313,900
07 Sep 12	9.10000 -0.03	9.31	9.08	9.13	377,900
06 Sep 12	9.13000 -0.07	9.61	9.06	9.29	378,200
05 Sep 12	9.20000 +0.89	9.25	8.71	8.80	458,600
04 Sep 12	8.31000 -0.09	8.38	8.11	8.34	233,800
31 Aug 12	8.40000 +0.28	8.41	8.14	8.23	149,400
30 Aug 12	8.12000 -0.16	8.23	8.09	8.19	110,200
29 Aug 12	8.28000 +0.41	8.37	7.92	7.92	177,400
28 Aug 12	7.87000 +0.00	7.94	7.75	7.87	152,700
27 Aug 12	7.87000 +0.15	7.94	7.63	7.76	165,000
24 Aug 12	7.72000 +0.20	7.75	7.52	7.52	181,200
23 Aug 12	7.52000 -0.02	7.58	7.31	7.53	92,800
22 Aug 12	7.54000 -0.05	7.66	7.42	7.59	85,800
21 Aug 12	7.59000 -0.07	7.87	7.55	7.74	98,300
20 Aug 12	7.66000 -0.09	7.79	7.52	7.72	91,700
17 Aug 12	7.75000 +0.27	7.75	7.40	7.50	100,000
16 Aug 12	7.48000 +0.09	7.50	7.14	7.40	156,400
15 Aug 12	7.39000 +0.39	7.40	7.00	7.00	175,300
14 Aug 12	7.00000 +0.07	7.00	6.90	6.98	225,800
13 Aug 12	6.93000 +0.38	6.96	6.57	6.57	114,900
10 Aug 12	6.55000 +0.11	6.72	6.40	6.41	248,000
09 Aug 12	6.44000 +0.10	6.51	6.23	6.31	293,300
08 Aug 12	6.34000 +0.30	6.35	6.00	6.00	615,400
07 Aug 12	6.04000 +0.03	6.10	6.01	6.10	212,400
06 Aug 12	6.01000 +0.01	6.17	5.99	6.03	190,600
03 Aug 12	6.00000 +0.40	6.45	5.98	6.45	393,300
02 Aug 12	5.60000 -0.13	5.71	5.50	5.70	119,500
01 Aug 12	5.73000 -0.11	5.90	5.71	5.86	164,600
31 Jul 12	5.84000 -0.19	6.04	5.82	5.99	100,300
30 Jul 12	6.03000 -0.13	6.26	6.01	6.17	95,000
27 Jul 12	6.16000 +0.26	6.17	5.86	5.91	110,400
26 Jul 12	5.90000 +0.00	6.05	5.83	6.05	85,600
25 Jul 12	5.90000 -0.10	6.07	5.87	6.07	58,200
24 Jul 12	6.00000 -0.01	6.06	5.97	5.99	111,800
23 Jul 12	6.01000 -0.21	6.09	5.95	6.09	144,000
20 Jul 12	6.22000 +0.16	6.24	5.99	6.00	120,000
19 Jul 12	6.06000 -0.13	6.24	5.96	6.17	169,500
18 Jul 12	6.19000 -0.15	6.45	5.90	6.33	202,700
17 Jul 12	6.34000 -0.03	6.45	6.28	6.44	105,300
16 Jul 12	6.37000 +0.08	6.42	6.25	6.25	86,000
13 Jul 12	6.29000 +0.04	6.37	6.25	6.27	70,400
12 Jul 12	6.25000 +0.05	6.27	6.06	6.13	96,900
11 Jul 12	6.20000 -0.11	6.31	6.11	6.31	107,900
10 Jul 12	6.31000 +0.03	6.48	6.18	6.33	215,500
09 Jul 12	6.28000 +0.01	6.34	6.00	6.26	158,500
06 Jul 12	6.27000 +0.01	6.39	6.17	6.17	102,500
05 Jul 12	6.26000 -0.08	6.40	6.24	6.33	58,400
03 Jul 12	6.34000 +0.26	6.38	6.10	6.10	70,400
02 Jul 12	6.08000 +0.15	6.10	5.95	5.98	129,300
29 Jun 12	5.93000 +0.06	6.04	5.91	6.04	126,900
28 Jun 12	5.87000 +0.04	5.94	5.73	5.76	179,800
27 Jun 12	5.83000 +0.28	5.84	5.60	5.60	67,900
26 Jun 12	5.55000 -0.25	5.80	5.45	5.80	120,200
25 Jun 12	5.80000 +0.07	5.82	5.51	5.59	112,800
22 Jun 12	5.73000 +0.13	5.73	5.55	5.65	403,700
21 Jun 12	5.60000 -0.34	5.96	5.50	5.93	141,200
20 Jun 12	5.94000 -0.23	6.20	5.90	6.10	121,400
19 Jun 12	6.17000 +0.11	6.25	6.05	6.05	185,900
18 Jun 12	6.06000 -0.08	6.10	5.97	6.06	105,900
15 Jun 12	6.14000 +0.14	6.14	5.92	6.02	249,400
14 Jun 12	6.00000 +0.12	6.10	5.88	5.92	138,600
13 Jun 12	5.88000 -0.01	6.05	5.80	5.91	127,900
12 Jun 12	5.89000 +0.27	5.92	5.67	5.67	168,900
11 Jun 12	5.62000 -0.43	6.15	5.62	6.14	134,000
08 Jun 12	6.05000 +0.13	6.14	5.89	5.89	100,600
07 Jun 12	5.92000 -0.08	6.18	5.87	6.12	338,600
06 Jun 12	6.00000 +0.29	6.04	5.77	5.82	101,200
05 Jun 12	5.71000 +0.05	5.77	5.60	5.61	100,000
04 Jun 12	5.66000 +0.02	5.81	5.62	5.69	155,400
01 Jun 12	5.64000 -0.36	5.96	5.60	5.78	205,000
31 May 12	6.00000 -0.05	6.07	5.92	6.05	327,800
30 May 12	6.05000 -0.16	6.17	6.03	6.10	151,800
29 May 12	6.21000 +0.28	6.42	5.90	5.99	151,600
25 May 12	5.93000 -0.07	6.01	5.84	5.99	68,200
24 May 12	6.00000 +0.19	6.00	5.73	5.82	128,000
23 May 12	5.81000 +0.12	5.84	5.51	5.60	141,000
22 May 12	5.69000 -0.20	5.94	5.61	5.94	167,000
21 May 12	5.89000 -0.03	5.92	5.70	5.91	243,300
18 May 12	5.92000 -0.30	6.22	5.90	6.22	142,500
17 May 12	6.22000 -0.12	6.42	6.20	6.36	162,200
16 May 12	6.34000 -0.18	6.70	6.33	6.55	174,200
15 May 12	6.52000 -0.02	6.57	6.47	6.50	162,000
14 May 12	6.54000 -0.21	6.73	6.43	6.71	200,700
11 May 12	6.75000 -0.24	7.03	6.70	6.93	192,000
10 May 12	6.99000 -0.11	7.14	6.94	7.14	366,300
09 May 12	7.10000 -0.07	7.20	6.98	7.10	349,600
08 May 12	7.17000 -0.08	7.46	7.06	7.20	178,600
07 May 12	7.25000 +0.39	7.68	6.77	6.87	395,000
04 May 12	6.86000 +0.79	6.95	6.40	6.95	302,000
03 May 12	6.07000 -0.22	6.30	5.98	6.30	171,900
02 May 12	6.29000 -0.11	6.35	6.09	6.32	119,000
01 May 12	6.40000 -0.31	6.92	6.38	6.68	187,800
30 Apr 12	6.71000 -0.06	6.87	6.68	6.79	161,000
27 Apr 12	6.77000 +0.33	6.91	6.47	6.51	186,400
26 Apr 12	6.44000 +0.00	6.50	6.33	6.45	113,000
25 Apr 12	6.44000 +0.15	6.53	6.34	6.41	86,600
24 Apr 12	6.29000 +0.12	6.35	6.16	6.17	99,400
23 Apr 12	6.17000 -0.11	6.27	6.05	6.13	144,500
20 Apr 12	6.28000 +0.31	6.38	6.06	6.06	123,200
19 Apr 12	5.97000 -0.09	6.10	5.93	6.08	79,800
18 Apr 12	6.06000 +0.02	6.12	6.00	6.00	83,400
17 Apr 12	6.04000 -0.07	6.15	6.01	6.14	130,000
16 Apr 12	6.11000 +0.27	6.12	5.81	5.86	59,900
13 Apr 12	5.84000 -0.14	5.93	5.76	5.92	87,000
12 Apr 12	5.98000 +0.11	6.10	5.87	5.87	120,300
11 Apr 12	5.87000 +0.16	5.90	5.71	5.79	127,800
10 Apr 12	5.71000 -0.16	5.89	5.67	5.84	254,500
09 Apr 12	5.87000 -0.33	6.11	5.81	6.06	172,600
05 Apr 12	6.20000 -0.07	6.26	6.07	6.21	93,000
04 Apr 12	6.27000 -0.18	6.38	6.20	6.36	84,600
03 Apr 12	6.45000 +0.02	6.63	6.35	6.41	120,700
02 Apr 12	6.43000 +0.37	6.43	6.06	6.06	134,400
30 Mar 12	6.06000 -0.14	6.35	6.05	6.27	125,600
29 Mar 12	6.20000 +0.09	6.22	6.00	6.04	65,800
28 Mar 12	6.11000 -0.01	6.18	6.02	6.15	68,300
27 Mar 12	6.12000 +0.04	6.18	6.05	6.11	110,300
26 Mar 12	6.08000 +0.16	6.23	5.95	6.04	148,700
23 Mar 12	5.92000 +0.24	5.92	5.64	5.65	78,300
22 Mar 12	5.68000 -0.02	5.72	5.61	5.63	63,300
21 Mar 12	5.70000 +0.23	5.73	5.50	5.50	77,600
20 Mar 12	5.47000 -0.13	5.63	5.35	5.57	164,000
19 Mar 12	5.60000 +0.07	5.81	5.53	5.53	124,000
16 Mar 12	5.53000 -0.05	5.63	5.47	5.56	258,600
15 Mar 12	5.58000 +0.21	5.58	5.30	5.37	94,500
14 Mar 12	5.37000 +0.23	5.39	5.13	5.13	123,600
13 Mar 12	5.14000 +0.14	5.18	4.95	5.07	121,300
12 Mar 12	5.00000 -0.16	5.14	4.91	5.14	70,000
09 Mar 12	5.16000 +0.06	5.29	5.07	5.21	116,000
08 Mar 12	5.10000 +0.15	5.10	4.88	5.01	103,700
07 Mar 12	4.95000 -0.02	4.99	4.85	4.97	82,200
06 Mar 12	4.97000 -0.17	5.07	4.90	5.07	115,100
05 Mar 12	5.14000 -0.01	5.16	5.02	5.11	95,200
02 Mar 12	5.15000 -0.25	5.45	5.00	5.41	193,700
01 Mar 12	5.40000 +0.06	5.51	5.33	5.36	102,000
29 Feb 12	5.34000 -0.16	5.55	5.31	5.51	108,800
28 Feb 12	5.50000 -0.04	5.58	5.45	5.54	36,300
27 Feb 12	5.54000 -0.01	5.57	5.45	5.47	36,000
24 Feb 12	5.55000 -0.10	5.65	5.48	5.65	70,100
23 Feb 12	5.65000 +0.16	5.67	5.35	5.49	96,800
22 Feb 12	5.49000 -0.14	5.60	5.47	5.59	96,300
21 Feb 12	5.63000 -0.18	5.85	5.56	5.85	84,200
17 Feb 12	5.81000 +0.06	5.82	5.74	5.75	99,300
16 Feb 12	5.75000 +0.32	5.75	5.44	5.45	74,900
15 Feb 12	5.43000 -0.02	5.51	5.37	5.49	75,700
14 Feb 12	5.45000 -0.09	5.52	5.34	5.52	58,200
13 Feb 12	5.54000 +0.12	5.56	5.44	5.52	82,200
10 Feb 12	5.42000 -0.15	5.56	5.19	5.19	64,900
09 Feb 12	5.57000 +0.05	5.61	5.43	5.53	91,000
08 Feb 12	5.52000 +0.06	5.55	5.44	5.46	86,000
07 Feb 12	5.46000 -0.09	5.58	5.35	5.51	79,600
06 Feb 12	5.55000 -0.10	5.63	5.45	5.63	65,900
03 Feb 12	5.65000 +0.24	5.70	5.53	5.54	221,600
02 Feb 12	5.41000 +0.03	5.47	5.28	5.38	185,800
01 Feb 12	5.38000 +0.29	5.48	5.13	5.17	214,900
31 Jan 12	5.09000 +0.33	5.19	4.78	4.82	231,800
30 Jan 12	4.76000 -0.06	4.82	4.62	4.76	154,700
27 Jan 12	4.82000 -0.12	5.00	4.78	4.92	106,900
26 Jan 12	4.94000 +0.07	4.98	4.87	4.93	159,200
25 Jan 12	4.87000 +0.09	4.89	4.74	4.79	108,500
24 Jan 12	4.78000 +0.09	4.82	4.55	4.67	182,700
23 Jan 12	4.69000 +0.41	4.98	4.30	4.30	497,400
20 Jan 12	4.28000 +0.15	4.30	4.11	4.14	254,300
19 Jan 12	4.13000 +0.06	4.15	4.06	4.10	117,200
18 Jan 12	4.07000 +0.06	4.08	4.00	4.01	193,400
17 Jan 12	4.01000 +0.01	4.11	3.98	4.02	175,500
13 Jan 12	4.00000 -0.14	4.08	3.99	4.03	138,900
12 Jan 12	4.14000 +0.05	4.15	4.00	4.10	95,300
11 Jan 12	4.09000 +0.05	4.10	3.98	4.01	135,800
10 Jan 12	4.04000 +0.10	4.10	3.96	4.00	125,200
09 Jan 12	3.94000 -0.04	4.02	3.86	4.00	240,300
06 Jan 12	3.98000 -0.16	4.15	3.98	4.13	236,000
05 Jan 12	4.14000 +0.01	4.16	4.08	4.10	109,400
04 Jan 12	4.13000 -0.08	4.20	4.12	4.17	137,200
03 Jan 12	4.21000 -0.22	4.56	4.11	4.52	392,400
30 Dec 11	4.43000 -0.13	4.59	4.41	4.53	93,300
29 Dec 11	4.56000 +0.12	4.56	4.42	4.47	65,400
28 Dec 11	4.44000 -0.10	4.59	4.42	4.52	75,100
27 Dec 11	4.54000 +0.01	4.58	4.40	4.49	62,200
23 Dec 11	4.53000 -0.07	4.60	4.50	4.60	82,700
22 Dec 11	4.60000 +0.04	4.60	4.52	4.59	87,900
21 Dec 11	4.56000 -0.03	4.63	4.43	4.55	135,800
20 Dec 11	4.59000 +0.23	4.67	4.49	4.50	188,700
19 Dec 11	4.36000 -0.21	4.71	4.36	4.64	118,700
16 Dec 11	4.57000 +0.12	4.63	4.42	4.52	381,500
15 Dec 11	4.45000 +0.05	4.48	4.36	4.48	120,000
14 Dec 11	4.40000 +0.08	4.41	4.25	4.25	125,300
13 Dec 11	4.32000 -0.17	4.65	4.30	4.56	153,100
12 Dec 11	4.49000 +0.03	4.52	4.38	4.38	136,600
09 Dec 11	4.46000 +0.26	4.50	4.22	4.24	182,200
08 Dec 11	4.20000 -0.30	4.46	4.20	4.41	163,600
07 Dec 11	4.50000 -0.06	4.50	4.38	4.50	102,000
06 Dec 11	4.56000 -0.01	4.58	4.48	4.56	148,200
05 Dec 11	4.57000 +0.05	4.65	4.51	4.64	303,300
02 Dec 11	4.52000 +0.15	4.54	4.42	4.47	101,200
01 Dec 11	4.37000 -0.22	4.58	4.37	4.55	147,300
30 Nov 11	4.59000 +0.41	4.64	4.41	4.44	355,200
29 Nov 11	4.18000 -0.08	4.18	3.72	4.07	725,000
28 Nov 11	4.26000 +0.26	4.31	4.17	4.19	255,700
25 Nov 11	4.00000 -0.14	4.16	4.00	4.09	59,500
23 Nov 11	4.14000 -0.26	4.34	4.08	4.34	150,700
22 Nov 11	4.40000 -0.21	4.64	4.40	4.62	89,400
21 Nov 11	4.61000 -0.10	4.68	4.47	4.54	101,100
18 Nov 11	4.71000 -0.13	4.88	4.50	4.86	268,800
17 Nov 11	4.84000 +0.04	4.91	4.70	4.77	111,300
16 Nov 11	4.80000 -0.20	4.99	4.78	4.91	104,100
15 Nov 11	5.00000 +0.14	5.05	4.78	4.81	132,800
14 Nov 11	4.86000 -0.15	5.01	4.77	5.00	120,000
11 Nov 11	5.01000 -0.01	5.09	4.94	5.09	131,000
10 Nov 11	5.02000 +0.34	5.04	4.75	4.81	159,700
09 Nov 11	4.68000 -0.42	5.00	4.68	4.86	171,800
08 Nov 11	5.10000 +0.13	5.11	4.82	5.00	155,700
07 Nov 11	4.97000 +0.08	5.00	4.77	4.88	236,400
04 Nov 11	4.89000 -0.27	5.27	4.85	5.26	228,800
03 Nov 11	5.16000 +0.33	5.19	4.67	4.90	316,000
02 Nov 11	4.83000 +0.30	4.83	4.59	4.68	128,900
01 Nov 11	4.53000 -0.21	4.66	4.40	4.49	238,000
31 Oct 11	4.74000 -0.41	5.04	4.72	5.04	202,600
28 Oct 11	5.15000 +0.10	5.25	5.01	5.10	206,900
27 Oct 11	5.05000 +0.47	5.19	4.75	4.80	312,300
26 Oct 11	4.58000 +0.30	4.60	4.17	4.36	238,200
25 Oct 11	4.28000 -0.25	4.49	4.27	4.49	140,700
24 Oct 11	4.53000 +0.24	4.55	4.28	4.30	214,500
21 Oct 11	4.29000 +0.15	4.29	4.14	4.14	117,800
20 Oct 11	4.14000 -0.01	4.18	4.00	4.15	101,700
19 Oct 11	4.15000 -0.18	4.37	4.11	4.37	96,700
18 Oct 11	4.33000 +0.23	4.35	4.00	4.07	213,100
17 Oct 11	4.10000 -0.19	4.43	4.09	4.25	161,600
14 Oct 11	4.29000 +0.23	4.39	4.12	4.12	342,100
13 Oct 11	4.06000 -0.10	4.14	4.02	4.11	682,400
12 Oct 11	4.16000 +0.01	4.31	4.13	4.17	425,100
11 Oct 11	4.15000 +0.04	4.22	4.03	4.06	223,500
10 Oct 11	4.11000 +0.13	4.12	3.97	4.08	180,200
07 Oct 11	3.98000 -0.13	4.14	3.96	4.14	275,100
06 Oct 11	4.11000 +0.05	4.19	3.98	4.04	171,000
05 Oct 11	4.06000 -0.07	4.16	3.96	4.12	199,300
04 Oct 11	4.13000 +0.47	4.16	3.60	3.61	434,700
03 Oct 11	3.66000 -0.35	4.02	3.64	3.97	298,500
30 Sep 11	4.01000 -0.09	4.13	3.98	4.01	298,100
29 Sep 11	4.10000 +0.10	4.17	4.01	4.13	150,600
28 Sep 11	4.00000 -0.31	4.29	4.00	4.29	309,000
27 Sep 11	4.31000 +0.15	4.52	4.17	4.29	313,200
26 Sep 11	4.16000 -0.02	4.27	4.03	4.22	359,000
23 Sep 11	4.18000 +0.08	4.19	3.99	4.10	382,500
22 Sep 11	4.10000 -0.10	4.23	4.00	4.01	415,900
21 Sep 11	4.20000 -0.36	4.60	4.13	4.59	319,600
20 Sep 11	4.56000 -0.05	4.73	4.55	4.67	153,100
19 Sep 11	4.61000 -0.41	4.88	4.55	4.88	191,200
16 Sep 11	5.02000 +0.00	5.06	4.90	4.97	230,900
15 Sep 11	5.02000 +0.10	5.04	4.91	5.00	118,900
14 Sep 11	4.92000 +0.01	5.00	4.78	4.97	209,600
13 Sep 11	4.91000 +0.22	4.95	4.69	4.71	203,200
12 Sep 11	4.69000 +0.05	4.71	4.50	4.58	133,400
09 Sep 11	4.64000 -0.08	4.75	4.55	4.65	278,800
08 Sep 11	4.72000 -0.30	5.00	4.72	4.95	129,400
07 Sep 11	5.02000 +0.39	5.15	4.75	4.75	275,200
06 Sep 11	4.63000 -0.16	4.73	4.54	4.57	276,400
02 Sep 11	4.79000 -0.49	5.17	4.79	5.11	221,400
01 Sep 11	5.28000 -0.23	5.64	5.21	5.57	167,800
31 Aug 11	5.51000 -0.05	5.69	5.47	5.61	212,200
30 Aug 11	5.56000 +0.06	5.58	5.32	5.42	105,400
29 Aug 11	5.50000 +0.30	5.51	5.27	5.29	169,800
26 Aug 11	5.20000 +0.21	5.23	4.95	4.98	90,700
25 Aug 11	4.99000 -0.31	5.38	4.97	5.35	160,400
24 Aug 11	5.30000 +0.06	5.40	5.11	5.25	154,400
23 Aug 11	5.24000 +0.29	5.24	4.98	4.98	303,000
22 Aug 11	4.95000 -0.03	5.19	4.82	5.16	282,500
19 Aug 11	4.98000 -0.23	5.32	4.98	5.11	189,500
18 Aug 11	5.21000 -0.32	5.43	5.17	5.32	261,100
17 Aug 11	5.53000 +0.01	5.62	5.43	5.55	80,800
16 Aug 11	5.52000 -0.06	5.56	5.32	5.46	188,900
15 Aug 11	5.58000 +0.04	5.66	5.46	5.55	149,900
12 Aug 11	5.54000 +0.05	5.63	5.33	5.54	292,600
11 Aug 11	5.49000 +0.00	5.63	5.26	5.55	512,500
10 Aug 11	5.49000 -0.49	5.92	5.49	5.75	648,200
09 Aug 11	5.98000 +0.61	5.99	5.06	5.51	484,800
08 Aug 11	5.37000 -1.02	6.46	5.34	6.16	557,400
05 Aug 11	6.39000 -0.88	7.02	5.41	7.02	1,331,600
04 Aug 11	7.27000 -0.39	7.63	7.27	7.52	313,600
03 Aug 11	7.66000 -0.05	7.72	7.33	7.72	274,400
02 Aug 11	7.71000 -0.27	8.17	7.71	7.93	264,400
01 Aug 11	7.98000 -0.08	8.23	7.91	8.15	189,700
29 Jul 11	8.06000 -0.05	8.16	7.86	8.00	138,300
28 Jul 11	8.11000 -0.27	8.50	8.10	8.38	120,700
27 Jul 11	8.38000 -0.15	8.57	8.25	8.46	221,800
26 Jul 11	8.53000 -0.11	8.66	8.50	8.64	125,200
25 Jul 11	8.64000 -0.07	8.71	8.51	8.60	144,500
22 Jul 11	8.71000 +0.19	8.72	8.44	8.52	115,900
21 Jul 11	8.52000 +0.31	8.54	8.18	8.28	194,500
20 Jul 11	8.21000 -0.07	8.31	8.04	8.31	54,000
19 Jul 11	8.28000 +0.21	8.31	8.14	8.14	107,600
18 Jul 11	8.07000 -0.04	8.13	8.00	8.05	126,700
15 Jul 11	8.11000 +0.03	8.12	7.90	8.11	185,600
14 Jul 11	8.08000 -0.25	8.41	8.08	8.34	124,200
13 Jul 11	8.33000 +0.18	8.43	8.20	8.20	304,400
12 Jul 11	8.15000 -0.06	8.28	8.07	8.12	118,800
11 Jul 11	8.21000 -0.17	8.30	8.11	8.30	186,900
08 Jul 11	8.38000 -0.28	8.59	8.38	8.50	228,300
07 Jul 11	8.66000 +0.15	8.75	8.47	8.59	169,600
06 Jul 11	8.51000 +0.00	8.59	8.44	8.48	175,900
05 Jul 11	8.51000 +0.07	8.51	8.40	8.43	99,400
01 Jul 11	8.44000 +0.12	8.51	8.30	8.34	157,200
30 Jun 11	8.32000 -0.03	8.42	8.27	8.34	115,200
29 Jun 11	8.35000 -0.14	8.52	8.32	8.52	106,700
28 Jun 11	8.49000 +0.18	8.56	8.32	8.32	157,800
27 Jun 11	8.31000 +0.25	8.32	8.06	8.08	162,200
24 Jun 11	8.06000 -0.27	8.34	8.04	8.33	344,900
23 Jun 11	8.33000 +0.07	8.39	8.05	8.15	144,900
22 Jun 11	8.26000 -0.23	8.50	8.26	8.43	125,300
21 Jun 11	8.49000 +0.15	8.54	8.34	8.40	291,000
20 Jun 11	8.34000 +0.01	8.39	8.26	8.30	186,200
17 Jun 11	8.33000 -0.10	8.51	8.29	8.50	329,000
16 Jun 11	8.43000 +0.11	8.51	8.25	8.32	144,100
15 Jun 11	8.32000 -0.11	8.47	8.26	8.34	191,800
14 Jun 11	8.43000 +0.37	8.43	8.02	8.10	205,700
13 Jun 11	8.06000 -0.17	8.27	8.04	8.27	116,800
10 Jun 11	8.23000 -0.09	8.31	7.98	8.27	171,000
09 Jun 11	8.32000 -0.01	8.53	8.28	8.35	223,400
08 Jun 11	8.33000 -0.11	8.48	8.31	8.38	177,900
07 Jun 11	8.44000 +0.03	8.55	8.40	8.48	161,800
06 Jun 11	8.41000 -0.06	8.63	8.36	8.44	248,000
03 Jun 11	8.47000 -0.16	8.63	8.41	8.44	156,100
02 Jun 11	8.63000 +0.12	8.67	8.33	8.51	181,600
01 Jun 11	8.51000 -0.14	8.73	8.39	8.67	286,700
31 May 11	8.65000 +0.09	8.70	8.44	8.67	211,300
27 May 11	8.56000 +0.07	8.63	8.51	8.52	117,500
26 May 11	8.49000 +0.14	8.53	8.22	8.30	134,600
25 May 11	8.35000 +0.19	8.36	8.10	8.10	259,000
24 May 11	8.16000 +0.20	8.17	7.89	7.97	331,800
23 May 11	7.96000 -0.40	8.24	7.90	8.12	206,300
20 May 11	8.36000 -0.04	8.45	8.15	8.30	145,900
19 May 11	8.40000 -0.04	8.59	8.15	8.51	178,100
18 May 11	8.44000 +0.09	8.48	8.26	8.34	197,900
17 May 11	8.35000 +0.07	8.43	8.11	8.21	113,500
16 May 11	8.28000 -0.42	8.66	8.23	8.56	218,400
13 May 11	8.70000 -0.19	8.89	8.54	8.86	119,200
12 May 11	8.89000 +0.08	8.92	8.63	8.78	168,000
11 May 11	8.81000 -0.10	8.94	8.71	8.90	161,100
10 May 11	8.91000 -0.03	9.00	8.73	9.00	204,400
09 May 11	8.94000 +0.24	9.03	8.69	8.72	214,000
06 May 11	8.70000 +0.19	9.33	8.48	9.11	662,500
05 May 11	8.51000 +0.02	8.60	8.38	8.41	355,300
04 May 11	8.49000 -0.02	8.59	8.37	8.52	242,000
03 May 11	8.51000 -0.12	8.64	8.43	8.59	234,000
02 May 11	8.63000 +0.00	8.75	8.62	8.66	143,000
29 Apr 11	8.63000 +0.15	8.75	8.45	8.50	220,000
28 Apr 11	8.48000 +0.06	8.48	8.37	8.38	90,000
27 Apr 11	8.42000 +0.07	8.44	8.25	8.34	116,500
26 Apr 11	8.35000 +0.17	8.52	8.12	8.12	218,500
25 Apr 11	8.18000 +0.02	8.23	8.07	8.12	82,400
21 Apr 11	8.16000 +0.06	8.25	8.09	8.15	86,300
20 Apr 11	8.10000 +0.22	8.15	8.02	8.07	100,500
19 Apr 11	7.88000 +0.06	7.91	7.81	7.87	162,900
18 Apr 11	7.82000 -0.15	7.84	7.55	7.80	236,600
15 Apr 11	7.97000 +0.04	8.02	7.83	7.83	292,400
14 Apr 11	7.93000 -0.05	7.97	7.84	7.86	261,000
13 Apr 11	7.98000 -0.21	8.30	7.82	8.24	788,600
12 Apr 11	8.19000 -0.11	8.37	8.02	8.22	355,200
11 Apr 11	8.30000 -0.16	8.48	8.22	8.44	216,700
08 Apr 11	8.46000 -0.09	8.68	8.37	8.59	151,300
07 Apr 11	8.55000 -0.08	8.74	8.55	8.66	99,000
06 Apr 11	8.63000 +0.10	8.69	8.53	8.61	125,400
05 Apr 11	8.53000 -0.01	8.65	8.44	8.49	125,200
04 Apr 11	8.54000 +0.01	8.60	8.35	8.54	220,100
01 Apr 11	8.53000 -0.13	8.87	8.48	8.77	290,200
31 Mar 11	8.66000 +0.30	8.66	8.33	8.36	489,100
30 Mar 11	8.36000 +0.10	8.39	8.21	8.33	182,300
29 Mar 11	8.26000 +0.10	8.31	8.14	8.16	127,500
28 Mar 11	8.16000 -0.05	8.25	8.15	8.22	374,100
25 Mar 11	8.21000 +0.19	8.30	8.08	8.10	436,100
24 Mar 11	8.02000 +0.46	8.07	7.56	7.63	677,100
23 Mar 11	7.56000 +0.08	7.62	7.42	7.48	295,900
22 Mar 11	7.48000 +0.10	7.58	7.37	7.41	148,300
21 Mar 11	7.38000 -0.08	7.57	7.22	7.54	211,900
18 Mar 11	7.46000 +0.36	7.46	7.21	7.25	337,000
17 Mar 11	7.10000 +0.00	7.23	7.08	7.22	231,500
16 Mar 11	7.10000 -0.11	7.21	7.00	7.17	253,700
15 Mar 11	7.21000 +0.08	7.23	6.85	6.90	247,600
14 Mar 11	7.13000 -0.27	7.37	7.06	7.29	216,300
11 Mar 11	7.40000 +0.01	7.40	6.93	7.31	563,700
10 Mar 11	7.39000 -0.17	7.44	7.27	7.44	402,400
09 Mar 11	7.56000 +0.32	7.63	7.10	7.29	515,500
08 Mar 11	7.24000 +0.15	7.39	7.15	7.18	177,100
07 Mar 11	7.09000 -0.45	7.68	7.06	7.59	309,800
04 Mar 11	7.54000 +0.07	7.54	7.40	7.45	255,900
03 Mar 11	7.47000 +0.31	7.51	7.20	7.23	257,400
02 Mar 11	7.16000 -0.11	7.32	7.11	7.24	258,300
01 Mar 11	7.27000 -0.20	7.55	7.23	7.54	288,700
28 Feb 11	7.47000 -0.06	7.62	7.40	7.57	293,700
25 Feb 11	7.53000 +0.25	7.55	7.33	7.33	199,200
24 Feb 11	7.28000 +0.06	7.33	7.17	7.25	441,100
23 Feb 11	7.22000 -0.03	7.35	7.06	7.29	456,700
22 Feb 11	7.25000 -0.28	7.56	7.23	7.48	578,700
18 Feb 11	7.53000 +0.57	7.63	7.00	7.00	533,900
17 Feb 11	6.96000 -0.03	7.10	6.93	6.96	240,300
16 Feb 11	6.99000 +0.29	6.99	6.74	6.74	281,500
15 Feb 11	6.70000 -0.19	6.99	6.70	6.94	325,800
14 Feb 11	6.89000 +0.18	7.01	6.69	6.78	362,300
11 Feb 11	6.71000 -0.11	6.83	6.61	6.81	345,500
10 Feb 11	6.82000 +0.37	6.87	6.37	6.43	614,000
09 Feb 11	6.45000 +0.24	6.45	6.09	6.13	372,100
08 Feb 11	6.21000 +0.12	6.21	6.08	6.09	155,800
07 Feb 11	6.09000 -0.07	6.22	6.07	6.19	269,000
04 Feb 11	6.16000 +0.20	6.22	5.85	5.97	421,700
03 Feb 11	5.96000 +0.05	6.00	5.76	5.88	169,200
02 Feb 11	5.91000 -0.05	5.99	5.85	5.96	245,600
01 Feb 11	5.96000 +0.16	6.02	5.80	5.83	239,600
31 Jan 11	5.80000 -0.05	5.96	5.75	5.88	447,400
28 Jan 11	5.85000 -0.41	6.29	5.84	6.28	500,300
27 Jan 11	6.26000 -0.11	6.42	6.25	6.39	141,300
26 Jan 11	6.37000 +0.17	6.39	6.06	6.20	180,100
25 Jan 11	6.20000 -0.04	6.30	6.06	6.20	230,200
24 Jan 11	6.24000 +0.07	6.32	6.15	6.19	136,100
21 Jan 11	6.17000 -0.17	6.43	6.15	6.37	249,800
20 Jan 11	6.34000 -0.17	6.52	6.31	6.49	229,800
19 Jan 11	6.51000 -0.25	6.82	6.49	6.76	343,800
18 Jan 11	6.76000 +0.14	6.76	6.54	6.65	180,700
14 Jan 11	6.62000 +0.09	6.64	6.50	6.55	139,800
13 Jan 11	6.53000 +0.00	6.62	6.38	6.52	270,600
12 Jan 11	6.53000 +0.14	6.57	6.38	6.43	274,700
11 Jan 11	6.39000 +0.07	6.46	6.34	6.34	372,200
10 Jan 11	6.32000 -0.09	6.44	6.19	6.43	245,300
07 Jan 11	6.41000 +0.07	6.44	6.20	6.41	307,100
06 Jan 11	6.34000 +0.15	6.35	6.17	6.22	374,800
05 Jan 11	6.19000 +0.14	6.25	6.05	6.05	199,800
04 Jan 11	6.05000 -0.25	6.34	5.98	6.32	364,900
03 Jan 11	6.30000 +0.16	6.32	6.21	6.25	304,600
31 Dec 10	6.14000 -0.07	6.27	6.13	6.21	232,100
30 Dec 10	6.21000 +0.05	6.26	6.17	6.17	210,000
29 Dec 10	6.16000 -0.04	6.30	6.12	6.24	209,800
28 Dec 10	6.20000 -0.09	6.34	6.19	6.28	219,000
27 Dec 10	6.29000 -0.02	6.41	6.27	6.38	210,200
23 Dec 10	6.31000 -0.06	6.39	6.27	6.39	111,800
22 Dec 10	6.37000 +0.06	6.43	6.19	6.36	226,800
21 Dec 10	6.31000 +0.16	6.43	6.14	6.21	478,100
20 Dec 10	6.15000 +0.25	6.28	5.94	5.99	316,600
17 Dec 10	5.90000 +0.00	5.99	5.81	5.82	622,300
16 Dec 10	5.90000 +0.15	5.91	5.73	5.77	342,500
15 Dec 10	5.75000 -0.15	5.98	5.71	5.92	198,000
14 Dec 10	5.90000 -0.03	6.10	5.90	5.97	264,100
13 Dec 10	5.93000 +0.12	6.04	5.85	5.85	339,900
10 Dec 10	5.81000 +0.03	5.84	5.68	5.82	234,100
09 Dec 10	5.78000 +0.14	5.79	5.55	5.76	280,900
08 Dec 10	5.64000 +0.14	5.78	5.54	5.54	276,800
07 Dec 10	5.50000 +0.19	5.58	5.33	5.40	273,300
06 Dec 10	5.31000 -0.04	5.38	5.26	5.35	410,400
03 Dec 10	5.35000 -0.11	5.47	5.30	5.42	360,600
02 Dec 10	5.46000 -0.13	5.61	5.41	5.61	551,500
01 Dec 10	5.59000 -0.01	5.79	5.57	5.73	348,600
30 Nov 10	5.60000 -0.10	5.69	5.55	5.64	321,300
29 Nov 10	5.70000 +0.02	5.80	5.50	5.66	266,900
26 Nov 10	5.68000 -0.10	5.77	5.52	5.76	158,100
24 Nov 10	5.78000 +0.11	5.87	5.63	5.75	357,100
23 Nov 10	5.67000 -0.20	5.89	5.59	5.80	531,500
22 Nov 10	5.87000 +0.02	6.10	5.76	5.91	632,900
19 Nov 10	5.85000 +0.45	5.86	5.35	5.40	745,500
18 Nov 10	5.40000 +0.08	5.42	5.29	5.39	411,700
17 Nov 10	5.32000 -0.08	5.46	5.29	5.43	310,500
16 Nov 10	5.40000 +0.03	5.45	5.33	5.37	569,200
15 Nov 10	5.37000 +0.10	5.43	5.25	5.34	393,100
12 Nov 10	5.27000 -0.05	5.37	5.22	5.27	282,100
11 Nov 10	5.32000 -0.03	5.34	5.11	5.26	348,500
10 Nov 10	5.35000 +0.29	5.35	5.07	5.11	765,200
09 Nov 10	5.06000 +0.23	5.11	4.88	4.94	857,400
08 Nov 10	4.83000 +0.04	4.95	4.76	4.90	481,400
05 Nov 10	4.79000 -0.42	5.26	4.76	5.26	646,800
04 Nov 10	5.21000 +0.12	5.25	5.12	5.23	393,700
03 Nov 10	5.09000 +0.04	5.19	5.05	5.05	207,600
02 Nov 10	5.05000 -0.06	5.19	4.95	5.17	455,800
01 Nov 10	5.11000 -0.17	5.32	5.06	5.32	309,600
29 Oct 10	5.28000 -0.13	5.44	5.25	5.44	462,800
28 Oct 10	5.41000 +0.07	5.65	5.38	5.41	542,300
27 Oct 10	5.34000 +0.19	5.38	5.10	5.13	899,800
26 Oct 10	5.15000 -0.14	5.27	5.11	5.27	378,700
25 Oct 10	5.29000 +0.16	5.29	5.21	5.21	173,200
22 Oct 10	5.13000 -0.08	5.27	5.13	5.25	138,200
21 Oct 10	5.21000 -0.04	5.36	5.12	5.30	247,800
20 Oct 10	5.25000 +0.00	5.38	5.21	5.32	202,200
19 Oct 10	5.25000 -0.14	5.40	5.21	5.31	313,200
18 Oct 10	5.39000 +0.16	5.44	5.27	5.27	236,500
15 Oct 10	5.23000 +0.09	5.29	5.15	5.23	255,900
14 Oct 10	5.14000 -0.10	5.30	5.02	5.25	407,300
13 Oct 10	5.24000 +0.13	5.36	5.10	5.16	198,900
12 Oct 10	5.11000 -0.16	5.26	5.10	5.25	223,800
11 Oct 10	5.27000 -0.14	5.45	5.22	5.43	164,200
08 Oct 10	5.41000 +0.23	5.45	5.16	5.20	232,400
07 Oct 10	5.18000 +0.10	5.20	5.05	5.14	277,500
06 Oct 10	5.08000 -0.23	5.34	5.05	5.33	275,000
05 Oct 10	5.31000 +0.25	5.32	5.05	5.12	250,700
04 Oct 10	5.06000 -0.08	5.15	4.95	5.14	303,400
01 Oct 10	5.14000 +0.00	5.26	5.10	5.21	190,000
30 Sep 10	5.14000 +0.09	5.17	5.01	5.11	152,500
29 Sep 10	5.05000 -0.06	5.12	4.95	5.11	423,200
28 Sep 10	5.11000 +0.05	5.11	4.88	5.08	486,200
27 Sep 10	5.06000 -0.05	5.19	5.05	5.10	247,000
24 Sep 10	5.11000 +0.18	5.17	4.96	5.01	287,300
23 Sep 10	4.93000 -0.27	5.19	4.90	5.16	456,400
22 Sep 10	5.20000 +0.02	5.20	5.00	5.15	244,600
21 Sep 10	5.18000 -0.28	5.50	5.16	5.47	248,500
20 Sep 10	5.46000 +0.29	5.48	5.16	5.20	243,400
17 Sep 10	5.17000 +0.01	5.40	5.09	5.25	251,900
16 Sep 10	5.16000 +0.10	5.32	5.00	5.06	529,900
15 Sep 10	5.06000 +0.21	5.09	4.83	4.83	410,100
14 Sep 10	4.85000 -0.14	5.00	4.80	4.98	197,700
13 Sep 10	4.99000 +0.21	5.00	4.82	4.86	186,500
10 Sep 10	4.78000 +0.10	4.83	4.65	4.69	110,300
09 Sep 10	4.68000 +0.00	4.79	4.60	4.79	144,700
08 Sep 10	4.68000 +0.04	4.77	4.62	4.65	101,000
07 Sep 10	4.64000 -0.20	5.03	4.61	4.96	280,000
03 Sep 10	4.84000 +0.24	4.87	4.58	4.73	478,700
02 Sep 10	4.60000 -0.05	4.71	4.55	4.71	344,000
01 Sep 10	4.65000 +0.22	4.71	4.52	4.64	363,900
31 Aug 10	4.43000 -0.19	4.66	4.43	4.63	464,100
30 Aug 10	4.62000 -0.24	4.98	4.62	4.96	446,200
27 Aug 10	4.86000 +0.31	4.90	4.60	4.67	845,600
26 Aug 10	4.55000 +0.21	4.65	4.35	4.38	434,200
25 Aug 10	4.34000 +0.15	4.36	4.14	4.16	423,800
24 Aug 10	4.19000 -0.21	4.34	4.14	4.32	406,500
23 Aug 10	4.40000 -0.04	4.52	4.31	4.47	533,100
20 Aug 10	4.44000 -0.14	4.57	4.30	4.55	566,400
19 Aug 10	4.58000 -0.32	4.93	4.57	4.89	421,600
18 Aug 10	4.90000 -0.02	5.05	4.81	4.93	412,500
17 Aug 10	4.92000 +0.23	4.94	4.76	4.79	431,100
16 Aug 10	4.69000 -0.22	4.92	4.64	4.89	413,000
13 Aug 10	4.91000 -0.24	5.15	4.89	5.14	534,600
12 Aug 10	5.15000 -0.19	5.51	5.06	5.26	426,600
11 Aug 10	5.34000 -0.40	5.66	5.31	5.63	378,800
10 Aug 10	5.74000 -0.06	5.97	5.60	5.78	313,600
09 Aug 10	5.80000 +0.17	5.88	5.64	5.71	375,000
06 Aug 10	5.63000 -0.15	5.76	5.51	5.74	280,600
05 Aug 10	5.78000 -0.07	5.87	5.74	5.85	284,300
04 Aug 10	5.85000 -0.04	6.01	5.80	5.87	248,600
03 Aug 10	5.89000 -0.12	5.98	5.63	5.95	610,400
02 Aug 10	6.01000 -0.01	6.27	5.91	6.18	467,300
30 Jul 10	6.02000 -0.47	6.41	6.01	6.35	368,300
29 Jul 10	6.49000 -0.25	7.23	6.36	7.23	454,200
28 Jul 10	6.74000 -0.26	7.06	6.68	7.00	194,400
27 Jul 10	7.00000 -0.12	7.30	6.96	7.22	258,200
26 Jul 10	7.12000 +0.05	7.17	6.95	7.12	225,300
23 Jul 10	7.07000 +0.23	7.09	6.75	6.78	155,600
22 Jul 10	6.84000 +0.36	6.84	6.57	6.58	375,800
21 Jul 10	6.48000 -0.06	6.67	6.42	6.59	240,300
20 Jul 10	6.54000 -0.18	6.63	6.35	6.61	304,600
19 Jul 10	6.72000 -0.11	6.89	6.52	6.84	219,000
16 Jul 10	6.83000 -0.37	7.21	6.82	7.16	220,500
15 Jul 10	7.20000 -0.02	7.25	6.99	7.25	105,000
14 Jul 10	7.22000 -0.19	7.45	7.17	7.34	106,400
13 Jul 10	7.41000 +0.38	7.43	7.13	7.19	126,600
12 Jul 10	7.03000 -0.29	7.34	7.03	7.32	98,800
09 Jul 10	7.32000 +0.02	7.32	7.16	7.31	185,500
08 Jul 10	7.30000 +0.22	7.31	7.09	7.20	140,500
07 Jul 10	7.08000 +0.37	7.09	6.70	6.80	312,200
06 Jul 10	6.71000 -0.24	7.18	6.68	7.11	366,600
02 Jul 10	6.95000 -0.16	7.20	6.86	7.20	232,000
01 Jul 10	7.11000 -0.37	7.55	7.05	7.55	342,300
30 Jun 10	7.48000 -0.28	7.88	7.43	7.77	478,900
29 Jun 10	7.76000 -0.21	7.83	7.62	7.80	327,700
28 Jun 10	7.97000 -0.17	8.24	7.94	8.13	268,400
25 Jun 10	8.14000 +0.47	8.35	7.64	7.75	1,126,000
24 Jun 10	7.67000 -0.08	7.88	7.53	7.65	220,000
23 Jun 10	7.75000 +0.05	7.89	7.57	7.70	169,500
22 Jun 10	7.70000 -0.17	8.09	7.67	7.89	165,500
21 Jun 10	7.87000 +0.19	7.98	7.74	7.85	197,400
18 Jun 10	7.68000 -0.01	7.78	7.63	7.75	192,100
17 Jun 10	7.69000 -0.15	7.95	7.60	7.92	316,900
16 Jun 10	7.84000 -0.15	7.97	7.78	7.90	149,400
15 Jun 10	7.99000 +0.05	8.07	7.84	8.03	291,800
14 Jun 10	7.94000 +0.02	8.08	7.90	8.05	195,400
11 Jun 10	7.92000 +0.03	7.95	7.68	7.78	183,300
10 Jun 10	7.89000 +0.32	7.94	7.58	7.79	199,600
09 Jun 10	7.57000 +0.21	7.83	7.32	7.50	228,800
08 Jun 10	7.36000 -0.37	7.80	7.32	7.76	461,600
07 Jun 10	7.73000 -0.39	8.27	7.70	8.15	301,000
04 Jun 10	8.12000 -0.64	8.67	8.08	8.47	199,800
03 Jun 10	8.76000 +0.10	8.81	8.50	8.57	185,800
02 Jun 10	8.66000 +0.50	8.69	8.10	8.15	264,800
01 Jun 10	8.16000 -0.16	8.62	8.16	8.28	265,100
28 May 10	8.32000 -0.17	8.71	8.25	8.48	168,800
27 May 10	8.49000 +0.43	8.50	8.17	8.30	128,300
26 May 10	8.06000 -0.01	8.31	8.01	8.13	185,100
25 May 10	8.07000 -0.13	8.13	7.79	7.88	203,200
24 May 10	8.20000 +0.14	8.44	7.95	8.05	236,200
21 May 10	8.06000 -0.13	8.25	7.92	8.00	391,300
20 May 10	8.19000 -0.73	8.73	8.15	8.65	236,000
19 May 10	8.92000 -0.02	9.01	8.70	8.85	200,200
18 May 10	8.94000 -0.19	9.33	8.72	9.30	278,300
17 May 10	9.13000 +0.26	9.16	8.66	8.92	346,000
14 May 10	8.87000 -0.21	9.21	8.72	9.04	201,300
13 May 10	9.08000 -0.01	9.18	8.96	9.05	263,100
12 May 10	9.09000 +0.16	9.23	8.85	8.99	370,900
11 May 10	8.93000 -0.21	9.14	8.81	9.05	220,600
10 May 10	9.14000 +1.05	9.20	8.50	8.74	394,800
07 May 10	8.09000 -0.43	9.14	8.08	8.51	462,800
06 May 10	8.52000 -0.55	9.28	8.51	9.01	404,200
05 May 10	9.07000 -0.12	9.20	8.89	9.10	168,100
04 May 10	9.19000 -0.24	9.40	9.06	9.36	251,800
03 May 10	9.43000 +0.29	9.44	8.86	9.17	271,300
30 Apr 10	9.14000 -0.83	9.98	9.13	9.97	238,600
29 Apr 10	9.97000 +0.57	10.00	9.31	9.48	174,300
28 Apr 10	9.40000 +0.02	9.57	9.20	9.52	167,400
27 Apr 10	9.38000 -0.18	9.65	9.36	9.53	166,300
26 Apr 10	9.56000 +0.07	9.78	9.49	9.49	139,800
23 Apr 10	9.49000 +0.37	9.52	9.07	9.15	285,300
22 Apr 10	9.12000 -0.50	9.54	9.09	9.54	337,300
21 Apr 10	9.62000 -0.07	9.90	9.54	9.69	154,000
20 Apr 10	9.69000 +0.42	9.71	9.32	9.34	141,600
19 Apr 10	9.27000 -0.21	9.54	9.01	9.54	253,800
16 Apr 10	9.48000 -0.04	9.63	9.45	9.51	226,600
15 Apr 10	9.52000 +0.30	9.66	9.24	9.24	320,700
14 Apr 10	9.22000 +0.47	9.27	8.76	8.80	168,700
13 Apr 10	8.75000 -0.06	8.80	8.65	8.76	172,400
12 Apr 10	8.81000 -0.02	8.90	8.76	8.83	196,000
09 Apr 10	8.83000 -0.07	8.95	8.81	8.85	170,100
08 Apr 10	8.90000 -0.11	9.01	8.75	9.00	153,900
07 Apr 10	9.01000 -0.10	9.14	8.98	9.09	272,800
06 Apr 10	9.11000 -0.11	9.24	9.08	9.13	264,900
05 Apr 10	9.22000 +0.41	9.23	8.77	8.82	182,000
01 Apr 10	8.81000 +0.01	8.96	8.54	8.87	297,700
31 Mar 10	8.80000 -0.57	9.37	8.78	9.36	372,700
30 Mar 10	9.37000 +0.31	9.46	8.98	9.06	235,900
29 Mar 10	9.06000 +0.09	9.15	8.82	8.97	224,700
26 Mar 10	8.97000 -0.22	9.26	8.96	9.20	234,200
25 Mar 10	9.19000 +0.10	9.40	8.89	9.11	191,500
24 Mar 10	9.09000 -0.48	9.54	9.07	9.54	168,200
23 Mar 10	9.57000 -0.04	9.61	9.36	9.57	185,000
22 Mar 10	9.61000 +0.34	9.71	9.14	9.24	229,600
19 Mar 10	9.27000 +0.05	9.29	8.95	9.28	369,700
18 Mar 10	9.22000 +0.23	9.28	8.99	8.99	166,900
17 Mar 10	8.99000 +0.20	9.00	8.71	8.80	157,300
16 Mar 10	8.79000 -0.09	8.89	8.69	8.88	130,100
15 Mar 10	8.88000 +0.20	8.92	8.53	8.68	276,500
12 Mar 10	8.68000 +0.16	8.70	8.41	8.53	203,000
11 Mar 10	8.52000 +0.05	8.53	8.33	8.39	166,900
10 Mar 10	8.47000 +0.22	8.49	8.27	8.27	189,100
09 Mar 10	8.25000 -0.04	8.33	8.12	8.25	385,100
08 Mar 10	8.29000 -0.62	8.88	8.24	8.88	512,600
05 Mar 10	8.91000 -0.18	9.40	6.00	8.00	737,300
04 Mar 10	9.09000 +0.01	9.16	9.02	9.13	124,900
03 Mar 10	9.08000 -0.01	9.26	8.90	9.13	245,700
02 Mar 10	9.09000 -0.32	9.40	8.99	9.40	363,700
01 Mar 10	9.41000 +0.19	9.54	9.23	9.24	225,300
26 Feb 10	9.22000 -0.02	9.43	9.13	9.22	122,500
25 Feb 10	9.24000 -0.38	9.60	9.13	9.47	143,500
24 Feb 10	9.62000 +0.11	9.72	9.50	9.51	154,300
23 Feb 10	9.51000 -0.16	9.66	9.25	9.66	354,100
22 Feb 10	9.67000 -0.03	9.74	9.61	9.74	98,100
19 Feb 10	9.70000 +0.20	9.76	9.38	9.49	360,600
18 Feb 10	9.50000 +0.31	9.50	9.21	9.21	227,800
17 Feb 10	9.19000 +0.06	9.33	9.11	9.19	153,000
16 Feb 10	9.13000 +0.18	9.14	8.89	9.05	77,200
12 Feb 10	8.95000 +0.15	8.95	8.65	8.75	176,200
11 Feb 10	8.80000 +0.22	8.81	8.35	8.59	114,800
10 Feb 10	8.58000 +0.06	8.66	8.37	8.51	98,200
09 Feb 10	8.52000 +0.21	8.58	8.33	8.43	152,400
08 Feb 10	8.31000 -0.19	8.58	8.27	8.40	168,200
05 Feb 10	8.50000 +0.12	8.51	8.28	8.37	250,800
04 Feb 10	8.38000 -0.31	8.66	8.31	8.63	163,200
03 Feb 10	8.69000 -0.17	8.92	8.69	8.80	179,400
02 Feb 10	8.86000 +0.03	8.93	8.60	8.82	282,500
01 Feb 10	8.83000 +0.13	8.95	8.60	8.74	219,300
29 Jan 10	8.70000 -0.08	8.98	8.69	8.83	178,300
28 Jan 10	8.78000 -0.24	9.06	8.55	9.04	288,300
27 Jan 10	9.02000 -0.05	9.09	8.90	9.01	140,500
26 Jan 10	9.07000 -0.10	9.14	8.92	9.10	117,400
25 Jan 10	9.17000 +0.10	9.29	9.05	9.19	205,900
22 Jan 10	9.07000 -0.08	9.48	8.99	9.12	187,500
21 Jan 10	9.15000 -0.21	9.49	9.10	9.39	237,200
20 Jan 10	9.36000 -0.25	9.56	9.13	9.56	173,500
19 Jan 10	9.61000 +0.11	9.64	9.53	9.54	144,400
15 Jan 10	9.50000 -0.25	9.80	9.35	9.80	172,100
14 Jan 10	9.75000 +0.05	9.81	9.57	9.70	87,600
13 Jan 10	9.70000 +0.23	9.74	9.46	9.48	139,900
12 Jan 10	9.47000 -0.37	9.79	9.44	9.74	156,900
11 Jan 10	9.84000 +0.25	10.00	9.62	9.68	289,100
08 Jan 10	9.59000 +0.22	9.62	9.34	9.37	434,000
07 Jan 10	9.37000 +0.11	9.41	9.15	9.28	638,200
06 Jan 10	9.26000 -0.04	9.36	9.18	9.30	174,400
05 Jan 10	9.30000 -0.13	9.39	9.14	9.39	153,100
04 Jan 10	9.43000 +0.37	9.47	9.18	9.19	161,400
31 Dec 09	9.06000 -0.26	9.34	9.04	9.34	154,500
30 Dec 09	9.32000 -0.06	9.41	9.21	9.37	106,300
29 Dec 09	9.38000 -0.05	9.49	9.28	9.42	130,800
28 Dec 09	9.43000 +0.00	9.54	9.29	9.29	145,700

Amn Healthcare Services Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	41.62000 +1.12	41.83	40.06	40.51	681,588
19 Oct 26	40.50000 +0.01	41.72	40.43	40.67	1,601,351
16 Oct 26	40.49000 +0.49	41.51	39.44	39.44	1,545,274
15 Oct 26	40.00000 +2.34	40.16	37.53	37.53	1,150,509
14 Oct 26	37.66000 +1.12	37.99	36.00	36.48	877,126
13 Oct 26	36.54000 +0.26	36.89	35.94	36.23	345,557
12 Oct 26	36.28000 -0.24	36.87	35.73	36.87	417,290
09 Oct 26	36.52000 +1.08	36.78	35.70	36.29	428,634
08 Oct 26	35.44000 -1.09	36.38	34.61	36.12	1,331,178
07 Oct 26	36.53000 -0.20	37.03	35.87	36.18	570,928
06 Oct 26	36.73000 -0.11	38.44	36.59	37.02	668,847
05 Oct 26	36.84000 +0.21	36.93	35.81	36.45	615,646
02 Oct 26	36.63000 +0.77	36.90	36.21	36.36	887,173
01 Oct 26	35.86000 -0.01	36.40	35.17	35.61	732,818
30 Sep 26	35.87000 +0.92	36.24	34.96	35.45	1,038,117
29 Sep 26	34.95000 +0.69	35.20	34.15	34.24	660,057
28 Sep 26	34.26000 -0.30	34.92	34.00	34.34	341,479
25 Sep 26	34.56000 +0.00	34.99	34.20	34.78	463,442
24 Sep 26	34.56000 +0.65	34.75	33.41	33.82	920,400
23 Sep 26	33.91000 -0.63	34.78	33.66	34.78	347,472
22 Sep 26	34.54000 +0.30	34.80	34.01	34.50	451,644
21 Sep 26	34.24000 -0.02	34.55	33.85	34.47	374,814
18 Sep 26	34.26000 -0.29	34.56	33.76	34.52	1,072,447
17 Sep 26	34.55000 -0.37	35.17	34.10	34.93	642,810
16 Sep 26	34.92000 +0.77	35.56	34.07	34.07	551,988
15 Sep 26	34.15000 -0.04	34.50	33.49	33.57	1,107,033
14 Sep 26	34.19000 +0.85	34.32	33.48	33.63	502,583
11 Sep 26	33.34000 +0.29	33.96	33.06	33.68	449,270
10 Sep 26	33.05000 -1.31	34.63	32.66	34.45	667,201
09 Sep 26	34.36000 +0.63	34.48	33.09	33.67	381,075
08 Sep 26	33.73000 -0.07	33.98	32.73	33.45	494,990
04 Sep 26	33.80000 +0.39	33.92	32.81	33.10	581,262
03 Sep 26	33.41000 +0.03	33.88	32.03	33.69	607,954
02 Sep 26	33.38000 -0.16	34.18	32.44	33.18	480,277
01 Sep 26	33.54000 -0.74	34.77	33.35	34.01	574,324
31 Aug 26	34.28000 -0.34	34.74	33.84	34.32	615,242
28 Aug 26	34.62000 -0.46	35.46	34.37	35.00	405,672
27 Aug 26	35.08000 +0.84	35.13	33.87	34.12	426,001
26 Aug 26	34.24000 +0.33	34.80	33.00	33.69	885,951
25 Aug 26	33.91000 -0.60	34.68	33.36	34.52	486,132
24 Aug 26	34.51000 +0.05	34.78	34.00	34.47	384,557
21 Aug 26	34.46000 -0.33	35.11	34.14	34.81	729,613
20 Aug 26	34.79000 -0.53	35.45	34.15	34.81	348,835
19 Aug 26	35.32000 +0.78	35.91	34.82	34.82	619,628
18 Aug 26	34.54000 +0.00	34.82	33.76	34.50	401,942
17 Aug 26	34.54000 +0.04	34.59	33.74	33.98	471,412
14 Aug 26	34.50000 +0.01	34.96	34.21	34.50	438,953
13 Aug 26	34.49000 +2.05	34.53	32.46	32.65	607,381
12 Aug 26	32.44000 -0.67	33.22	31.55	32.78	921,350
11 Aug 26	33.11000 -3.49	36.24	32.18	36.08	1,222,094
10 Aug 26	36.60000 +0.60	37.22	35.01	36.00	855,813
07 Aug 26	36.00000 +5.20	36.85	31.38	31.67	1,516,239
06 Aug 26	30.80000 -2.00	32.83	30.17	32.75	1,230,652
05 Aug 26	32.80000 -0.45	33.63	32.42	33.60	793,213
04 Aug 26	33.25000 +0.25	33.87	31.45	32.72	997,017
03 Aug 26	33.00000 -0.63	35.40	32.83	34.13	974,929
31 Jul 26	33.63000 -1.08	34.51	33.34	34.26	681,796
30 Jul 26	34.71000 +0.01	34.94	33.88	34.36	568,273
29 Jul 26	34.70000 +0.01	35.45	34.21	34.31	622,259
28 Jul 26	34.69000 +1.24	34.69	33.59	33.83	432,201
27 Jul 26	33.45000 +0.56	34.20	32.95	33.38	505,704
24 Jul 26	32.89000 -0.18	33.72	32.43	33.40	498,290
23 Jul 26	33.07000 -1.12	34.44	32.71	34.26	631,650
22 Jul 26	34.19000 -0.01	35.71	33.89	35.42	429,582
21 Jul 26	34.20000 +0.44	34.49	33.63	33.69	526,350
20 Jul 26	33.76000 -1.24	35.09	33.54	34.73	668,642
17 Jul 26	35.00000 +0.78	35.73	33.34	33.82	940,171
16 Jul 26	34.22000 +1.87	35.42	32.89	32.89	924,406
15 Jul 26	32.35000 -0.15	33.62	32.30	32.48	599,967
14 Jul 26	32.50000 -1.48	33.59	32.20	33.26	912,309
13 Jul 26	33.98000 +1.61	34.83	32.37	32.37	1,182,510
10 Jul 26	32.37000 +0.83	32.52	31.36	32.01	728,506
09 Jul 26	31.54000 -0.54	32.40	30.85	32.06	781,126
08 Jul 26	32.08000 -1.17	33.99	32.05	33.28	1,465,802
07 Jul 26	33.25000 -2.52	35.80	32.67	35.65	984,685
06 Jul 26	35.77000 +1.02	36.27	34.46	34.76	1,154,494
02 Jul 26	34.75000 +1.51	34.77	32.99	33.28	862,225
01 Jul 26	33.24000 +0.87	33.72	32.35	32.50	577,171
30 Jun 26	32.37000 -0.01	32.98	32.05	32.68	827,515
29 Jun 26	32.38000 -0.38	33.30	32.37	32.93	682,337
26 Jun 26	32.76000 +0.43	33.48	31.90	32.64	1,958,465
25 Jun 26	32.33000 +0.61	32.59	30.40	31.40	949,324
24 Jun 26	31.72000 +0.48	32.13	30.98	31.34	989,210
23 Jun 26	31.24000 +0.90	31.29	29.98	30.00	627,589
22 Jun 26	30.34000 -0.64	31.42	30.00	31.14	866,474
18 Jun 26	30.98000 -1.40	32.70	30.63	32.68	1,188,689
17 Jun 26	32.38000 +0.50	33.13	30.85	31.88	1,752,959
16 Jun 26	31.88000 +1.00	31.89	30.42	30.65	898,909
15 Jun 26	30.88000 +0.08	31.51	30.49	31.00	1,251,187
12 Jun 26	30.80000 +0.01	31.48	30.40	30.66	740,521
11 Jun 26	30.79000 +1.41	30.90	29.48	29.48	739,265
10 Jun 26	29.38000 -0.95	30.69	29.28	30.18	722,968
09 Jun 26	30.33000 -0.71	32.42	30.12	31.06	946,033
08 Jun 26	31.04000 -0.65	32.52	30.08	32.15	1,137,618
05 Jun 26	31.69000 +1.08	31.86	30.24	30.60	1,520,358
04 Jun 26	30.61000 +0.30	31.75	30.13	30.46	858,131
03 Jun 26	30.31000 +0.06	30.39	28.93	29.95	1,309,186
02 Jun 26	30.25000 +0.91	30.46	28.81	29.16	925,087
01 Jun 26	29.34000 +0.37	29.98	28.68	28.85	793,790
29 May 26	28.97000 +1.04	29.15	27.87	28.12	1,845,695
28 May 26	27.93000 +0.73	28.00	27.11	27.40	717,779
27 May 26	27.20000 -0.02	27.99	27.17	27.30	686,177
26 May 26	27.22000 -0.44	27.87	26.99	27.37	728,220
22 May 26	27.66000 +2.01	27.69	25.84	25.90	1,105,006
21 May 26	25.65000 -1.21	26.77	25.62	26.59	1,389,592
20 May 26	26.86000 -0.06	27.34	25.54	26.75	1,307,875
19 May 26	26.92000 -1.94	29.12	26.87	28.78	1,046,138
18 May 26	28.86000 +0.25	29.86	28.24	28.65	768,322
15 May 26	28.61000 -1.69	30.49	28.43	29.90	1,119,199
14 May 26	30.30000 -0.57	31.17	29.97	30.95	1,314,099
13 May 26	30.87000 +1.40	31.11	29.04	29.91	1,264,484
12 May 26	29.47000 -0.80	30.52	28.11	30.11	1,604,352
11 May 26	30.27000 +1.30	31.65	28.60	29.09	3,474,131
08 May 26	28.97000 +6.52	29.00	24.20	26.03	3,722,918
07 May 26	22.45000 +1.48	22.81	21.00	21.13	1,713,931
06 May 26	20.97000 -0.31	21.38	20.37	20.94	1,049,342
05 May 26	21.28000 +0.56	21.40	20.36	20.46	879,685
04 May 26	20.72000 -0.40	21.48	20.71	21.11	758,166
01 May 26	21.12000 +0.65	21.14	20.39	20.52	757,917
30 Apr 26	20.47000 -0.69	20.95	20.30	20.95	1,355,177
29 Apr 26	21.16000 +0.23	21.46	20.66	21.02	801,822
28 Apr 26	20.93000 -0.05	21.64	20.82	21.23	580,053
27 Apr 26	20.98000 +0.63	21.55	20.19	20.33	528,068
24 Apr 26	20.35000 +0.06	20.38	19.76	20.08	565,944
23 Apr 26	20.29000 -0.62	20.65	19.77	20.61	481,908
22 Apr 26	20.91000 +0.08	21.06	20.57	20.88	560,320
21 Apr 26	20.83000 +0.37	21.37	20.53	20.72	683,190
20 Apr 26	20.46000 +0.27	20.81	19.73	20.13	524,539
17 Apr 26	20.19000 -0.26	21.29	19.92	20.83	1,144,918
16 Apr 26	20.45000 +1.08	20.53	19.43	19.43	779,878
15 Apr 26	19.37000 +0.59	19.44	18.72	18.72	531,160
14 Apr 26	18.78000 +0.20	19.03	18.55	18.55	483,096
13 Apr 26	18.58000 +0.71	18.65	17.62	17.73	577,242
10 Apr 26	17.87000 -0.62	18.76	17.77	18.53	539,399
09 Apr 26	18.49000 -0.49	18.91	17.94	18.84	737,976
08 Apr 26	18.98000 +0.35	19.26	18.69	19.00	661,537
07 Apr 26	18.63000 +0.07	18.91	18.48	18.71	951,431
06 Apr 26	18.56000 +0.36	18.67	17.82	18.16	622,035
02 Apr 26	18.20000 -0.36	18.48	17.44	18.48	951,841
01 Apr 26	18.56000 +0.22	19.09	18.11	18.11	1,023,891
31 Mar 26	18.34000 -0.39	19.11	18.12	18.92	669,154
30 Mar 26	18.73000 -0.18	19.13	18.57	19.00	598,676
27 Mar 26	18.91000 -0.67	19.63	18.85	19.49	563,802
26 Mar 26	19.58000 +0.69	19.62	18.74	18.74	1,094,263
25 Mar 26	18.89000 +0.40	18.91	17.62	18.56	870,711
24 Mar 26	18.49000 +0.10	18.87	18.09	18.29	848,296
23 Mar 26	18.39000 +0.38	18.84	17.86	18.33	776,461
20 Mar 26	18.01000 -0.30	18.51	17.85	18.37	1,187,825
19 Mar 26	18.31000 +0.38	18.52	17.51	17.90	998,637
18 Mar 26	17.93000 -0.52	18.43	17.48	18.15	1,184,229
17 Mar 26	18.45000 -0.23	19.14	18.44	18.85	1,054,450
16 Mar 26	18.68000 -0.22	19.13	18.65	18.99	1,150,265
13 Mar 26	18.90000 -0.48	19.70	18.25	19.50	1,259,524
12 Mar 26	19.38000 -1.01	20.61	19.34	20.17	908,191
11 Mar 26	20.39000 -0.07	20.93	19.95	20.47	888,816
10 Mar 26	20.46000 -0.17	20.86	19.99	20.64	863,766
09 Mar 26	20.63000 -0.64	21.62	19.95	21.62	1,240,324
06 Mar 26	21.27000 -1.27	22.54	20.56	22.33	1,402,078
05 Mar 26	22.54000 +0.76	22.60	21.54	21.54	1,031,922
04 Mar 26	21.78000 +0.79	22.41	20.77	21.14	915,481
03 Mar 26	20.99000 +0.59	21.46	19.76	20.11	1,675,358
02 Mar 26	20.40000 +0.92	20.53	18.82	19.29	1,360,085
27 Feb 26	19.48000 +0.34	19.52	18.67	18.94	1,774,757
26 Feb 26	19.14000 -0.87	20.46	18.85	20.18	1,151,752
25 Feb 26	20.01000 -0.39	20.67	19.83	20.60	1,196,054
24 Feb 26	20.40000 -0.41	22.00	20.15	21.08	2,243,653
23 Feb 26	20.81000 +1.49	21.30	19.44	19.52	2,787,517
20 Feb 26	19.32000 +2.04	19.54	17.36	18.67	3,456,538
19 Feb 26	17.28000 +0.20	17.76	16.75	16.87	2,607,345
18 Feb 26	17.08000 +0.69	17.09	16.40	16.50	1,957,619
17 Feb 26	16.39000 +0.14	16.69	15.65	16.25	2,162,179
13 Feb 26	16.25000 -0.01	17.16	16.00	16.39	2,518,865
12 Feb 26	16.26000 -3.28	19.64	16.26	19.43	2,787,075
11 Feb 26	19.54000 -0.82	20.54	19.21	20.42	1,078,138
10 Feb 26	20.36000 +0.43	21.02	19.92	20.08	800,422
09 Feb 26	19.93000 -0.37	20.94	19.76	20.13	857,954
06 Feb 26	20.30000 -0.55	21.27	20.02	20.82	817,434
05 Feb 26	20.85000 -0.20	21.80	20.28	21.01	1,031,507
04 Feb 26	21.05000 +0.51	21.29	20.59	20.77	1,022,743
03 Feb 26	20.54000 -1.19	22.69	20.18	21.47	1,351,278
02 Feb 26	21.73000 +0.43	21.92	20.85	21.03	1,501,688
30 Jan 26	21.30000 +1.11	21.32	20.00	20.08	1,370,297
29 Jan 26	20.19000 -0.30	20.70	20.07	20.49	877,305
28 Jan 26	20.49000 -0.39	21.02	19.97	20.82	1,133,129
27 Jan 26	20.88000 +0.47	20.89	20.20	20.29	1,010,191
26 Jan 26	20.41000 -0.08	20.74	19.92	20.42	1,024,608
23 Jan 26	20.49000 +0.88	20.50	19.63	19.63	924,274
22 Jan 26	19.61000 +0.31	19.84	19.33	19.43	991,435
21 Jan 26	19.30000 +0.58	19.51	18.69	18.69	1,261,277
20 Jan 26	18.72000 -0.30	19.19	18.50	18.50	1,476,878
16 Jan 26	19.02000 -0.44	19.63	18.31	19.23	1,814,903
15 Jan 26	19.46000 -0.09	22.75	18.88	20.39	4,128,914
14 Jan 26	19.55000 +4.23	20.03	15.37	15.37	5,233,202
13 Jan 26	15.32000 -0.43	15.94	15.26	15.82	695,529
12 Jan 26	15.75000 +0.44	16.07	15.06	15.26	840,861
09 Jan 26	15.31000 -0.34	15.80	15.06	15.66	806,260
08 Jan 26	15.65000 -0.43	16.18	15.31	15.98	772,469
07 Jan 26	16.08000 +0.38	16.09	15.60	15.77	724,960
06 Jan 26	15.70000 +0.60	15.78	14.98	15.08	1,051,643
05 Jan 26	15.10000 -0.02	15.43	14.97	15.03	958,945
02 Jan 26	15.12000 -0.64	15.83	15.09	15.82	803,292
31 Dec 25	15.76000 -0.27	16.07	15.75	16.00	625,071
30 Dec 25	16.03000 +0.13	16.19	15.71	15.83	667,844
29 Dec 25	15.90000 -0.20	16.18	15.61	16.11	743,713
26 Dec 25	16.10000 +0.09	16.17	15.81	16.10	530,318
24 Dec 25	16.01000 +0.02	16.12	15.83	15.94	298,467
23 Dec 25	15.99000 +0.10	16.08	15.55	15.90	1,073,320
22 Dec 25	15.89000 -0.15	16.29	15.80	16.00	851,071
19 Dec 25	16.04000 -0.38	16.39	15.88	16.26	1,308,309
18 Dec 25	16.42000 +0.17	16.50	16.19	16.35	855,993
17 Dec 25	16.25000 +0.43	16.36	15.87	15.87	976,563
16 Dec 25	15.82000 -0.17	16.43	15.63	16.01	969,790
15 Dec 25	15.99000 -0.38	16.52	15.80	16.52	1,837,000
12 Dec 25	16.37000 +0.10	16.56	15.93	16.26	1,084,422
11 Dec 25	16.27000 +0.30	16.27	15.91	16.07	970,025
10 Dec 25	15.97000 +0.02	16.16	15.81	16.07	824,482
09 Dec 25	15.95000 -0.47	16.48	15.66	16.26	1,135,086
08 Dec 25	16.42000 +0.16	16.57	16.03	16.23	1,163,744
05 Dec 25	16.26000 -0.31	16.80	16.19	16.65	782,539
04 Dec 25	16.57000 -0.12	16.70	16.33	16.65	972,749
03 Dec 25	16.69000 -0.11	16.85	16.44	16.67	779,259
02 Dec 25	16.80000 -0.15	17.17	16.65	17.09	526,381
01 Dec 25	16.95000 +0.30	17.08	16.50	16.52	1,027,594
28 Nov 25	16.65000 -0.57	17.16	16.49	17.05	516,206
26 Nov 25	17.22000 -0.27	17.55	17.22	17.24	680,712
25 Nov 25	17.49000 +0.43	17.55	17.11	17.23	946,725
24 Nov 25	17.06000 +0.54	17.13	16.27	16.52	1,358,087
21 Nov 25	16.52000 +1.18	16.77	15.36	15.56	1,266,953
20 Nov 25	15.34000 -0.44	16.23	15.27	15.95	908,055
19 Nov 25	15.78000 -0.15	16.08	15.36	15.77	834,751
18 Nov 25	15.93000 +0.03	16.25	15.64	16.05	953,918
17 Nov 25	15.90000 +0.01	16.75	15.62	15.87	1,427,339
14 Nov 25	15.89000 -0.18	16.17	15.30	15.96	1,381,026
13 Nov 25	16.07000 -0.52	16.76	16.00	16.50	1,405,295
12 Nov 25	16.59000 -0.26	17.20	16.55	16.91	1,720,287
11 Nov 25	16.85000 -0.54	17.67	16.80	17.62	1,378,781
10 Nov 25	17.39000 -0.48	18.25	17.23	18.25	1,897,153
07 Nov 25	17.87000 -0.56	19.82	16.73	19.48	3,224,272
06 Nov 25	18.43000 -2.20	20.90	18.33	20.34	2,514,981
05 Nov 25	20.63000 +0.93	20.80	19.34	19.75	766,468
04 Nov 25	19.70000 +0.12	19.95	19.36	19.44	528,737
03 Nov 25	19.58000 -0.11	19.61	19.14	19.44	514,694
31 Oct 25	19.69000 +0.28	19.75	19.10	19.75	757,851
30 Oct 25	19.41000 -1.22	20.40	19.38	20.38	757,758
29 Oct 25	20.63000 -0.10	21.27	20.24	20.32	750,253
28 Oct 25	20.73000 -0.28	21.33	20.54	20.95	730,582
27 Oct 25	21.01000 -0.16	21.60	20.68	21.50	841,793
24 Oct 25	21.17000 +1.21	21.38	20.21	20.21	663,991
23 Oct 25	19.96000 -0.53	20.55	19.69	20.41	542,815
22 Oct 25	20.49000 -0.02	21.00	20.28	20.50	558,022
21 Oct 25	20.51000 +0.65	20.53	19.79	19.91	574,602
20 Oct 25	19.86000 +0.19	20.13	19.72	19.81	463,659
17 Oct 25	19.67000 -0.26	19.94	19.40	19.87	420,253
16 Oct 25	19.93000 -0.59	20.54	19.71	20.48	485,662
15 Oct 25	20.52000 -0.17	21.00	20.47	20.87	654,625
14 Oct 25	20.69000 +1.52	20.83	18.55	18.96	1,086,689
13 Oct 25	19.17000 +1.01	19.17	18.56	18.70	743,308
10 Oct 25	18.16000 -0.76	19.00	17.95	18.91	655,245
09 Oct 25	18.92000 -0.35	19.48	18.83	19.41	595,062
08 Oct 25	19.27000 -0.13	19.60	19.15	19.60	497,201
07 Oct 25	19.40000 -0.39	20.00	19.37	19.79	650,301
06 Oct 25	19.79000 -0.74	21.12	19.77	20.85	937,623
03 Oct 25	20.53000 +0.98	20.54	19.63	19.63	864,108
02 Oct 25	19.55000 -0.42	20.04	19.44	19.84	731,859
01 Oct 25	19.97000 +0.61	20.07	19.27	19.35	848,637
30 Sep 25	19.36000 +0.85	19.38	18.39	18.55	871,797
29 Sep 25	18.51000 -0.36	19.09	18.28	19.09	571,287
26 Sep 25	18.87000 +0.96	19.04	17.93	18.03	658,886
25 Sep 25	17.91000 -0.43	18.32	17.71	18.32	1,109,669
24 Sep 25	18.34000 -0.05	18.54	18.02	18.45	662,777
23 Sep 25	18.39000 -0.74	19.70	18.38	19.29	738,136
22 Sep 25	19.13000 +0.41	19.26	18.50	18.54	782,824
19 Sep 25	18.72000 -0.54	19.48	18.60	19.37	1,670,051
18 Sep 25	19.26000 +0.25	19.56	18.84	19.28	727,876
17 Sep 25	19.01000 +0.52	19.88	18.39	18.45	1,371,604
16 Sep 25	18.49000 +0.26	19.07	18.13	18.23	1,472,662
15 Sep 25	18.23000 -0.02	18.42	17.69	18.11	1,749,981
12 Sep 25	18.25000 -0.71	18.94	18.01	18.94	1,345,386
11 Sep 25	18.96000 -0.63	19.75	18.16	19.59	2,381,569
10 Sep 25	19.59000 -1.24	20.45	19.40	20.29	1,601,663
09 Sep 25	20.83000 -0.21	21.23	20.69	21.23	522,072
08 Sep 25	21.04000 +0.19	21.06	20.16	20.87	702,268
05 Sep 25	20.85000 +0.62	21.20	20.15	20.28	873,658
04 Sep 25	20.23000 +0.39	20.23	19.53	19.83	402,279
03 Sep 25	19.84000 -0.66	20.50	19.57	20.31	718,497
02 Sep 25	20.50000 -0.28	20.91	20.43	20.74	617,676
29 Aug 25	20.78000 +0.73	20.89	20.08	20.08	1,062,932
28 Aug 25	20.05000 -0.06	20.27	19.64	20.27	458,496
27 Aug 25	20.11000 -0.24	20.51	19.40	20.27	638,379
26 Aug 25	20.35000 -0.34	21.26	20.11	20.77	923,461
25 Aug 25	20.69000 -0.06	20.89	20.33	20.62	846,299
22 Aug 25	20.75000 +1.10	21.24	19.73	19.86	947,452
21 Aug 25	19.65000 -0.65	20.55	19.63	20.10	950,769
20 Aug 25	20.30000 +0.23	20.76	19.88	19.97	1,709,298
19 Aug 25	20.07000 +0.64	20.25	19.47	19.65	1,023,169
18 Aug 25	19.43000 +0.51	20.14	18.83	18.94	1,475,305
15 Aug 25	18.92000 +0.25	18.93	18.34	18.80	1,070,256
14 Aug 25	18.67000 +0.03	18.79	17.90	18.28	1,419,836
13 Aug 25	18.64000 +1.00	18.91	17.35	17.65	1,434,039
12 Aug 25	17.64000 +1.15	18.19	16.58	16.88	1,561,813
11 Aug 25	16.49000 -0.75	17.59	16.16	17.41	1,511,379
08 Aug 25	17.24000 +0.32	17.33	14.86	15.23	2,129,448
07 Aug 25	16.92000 -0.30	17.51	16.86	17.44	1,427,058
06 Aug 25	17.22000 -0.27	17.76	16.89	17.41	1,319,164
05 Aug 25	17.49000 +0.06	17.64	17.11	17.43	889,533
04 Aug 25	17.43000 -0.42	18.14	17.38	17.85	643,813
01 Aug 25	17.85000 -0.49	18.21	17.36	18.19	945,562
31 Jul 25	18.34000 -0.27	18.62	17.92	18.41	786,343
30 Jul 25	18.61000 -0.73	19.25	18.46	19.16	631,123
29 Jul 25	19.34000 -0.33	19.71	19.17	19.62	591,936
28 Jul 25	19.67000 -0.13	20.13	19.51	19.72	542,293
25 Jul 25	19.80000 +0.20	19.99	19.47	19.73	559,142
24 Jul 25	19.60000 -0.92	20.55	19.60	20.41	669,167
23 Jul 25	20.52000 +0.60	20.52	19.88	20.14	726,524
22 Jul 25	19.92000 +1.35	20.15	18.66	18.74	950,422
21 Jul 25	18.57000 -1.25	19.95	18.43	19.89	901,391
18 Jul 25	19.82000 -0.52	20.62	19.54	20.49	1,263,181
17 Jul 25	20.34000 +0.65	20.42	19.64	19.64	928,362
16 Jul 25	19.69000 -0.19	20.63	19.51	20.34	612,476
15 Jul 25	19.88000 -0.79	20.95	19.87	20.73	732,039
14 Jul 25	20.67000 -0.49	21.33	20.65	21.14	596,183
11 Jul 25	21.16000 -0.94	21.92	21.12	21.87	455,508
10 Jul 25	22.10000 +0.33	22.45	21.52	21.78	656,061
09 Jul 25	21.77000 -0.32	22.28	21.28	22.03	424,964
08 Jul 25	22.09000 +0.86	22.76	21.32	21.38	600,219
07 Jul 25	21.23000 -0.69	21.86	20.96	21.45	737,879
03 Jul 25	21.92000 -0.09	22.17	21.56	21.94	367,630
02 Jul 25	22.01000 +0.02	22.16	21.39	22.16	650,312
01 Jul 25	21.99000 +1.32	22.42	20.53	20.55	833,591
30 Jun 25	20.67000 -0.21	21.36	20.67	20.90	745,243
27 Jun 25	20.88000 -0.16	21.35	20.65	21.14	1,603,087
26 Jun 25	21.04000 -0.01	21.76	20.92	21.27	512,765
25 Jun 25	21.05000 -0.65	21.73	20.71	21.61	642,995
24 Jun 25	21.70000 +0.52	21.97	21.17	21.27	439,666
23 Jun 25	21.18000 -0.73	22.08	20.61	21.94	472,599
20 Jun 25	21.91000 -0.44	22.55	21.57	22.44	944,011
18 Jun 25	22.35000 +0.36	22.48	21.88	21.95	612,485
17 Jun 25	21.99000 +0.08	22.42	21.70	21.70	456,102
16 Jun 25	21.91000 +0.33	21.93	21.22	21.74	473,096
13 Jun 25	21.58000 -0.04	21.68	21.06	21.22	413,840
12 Jun 25	21.62000 -0.43	21.92	21.51	21.85	355,585
11 Jun 25	22.05000 +0.03	22.38	21.74	22.05	561,890
10 Jun 25	22.02000 +0.65	22.38	21.29	21.62	764,630
09 Jun 25	21.37000 +0.27	21.65	20.80	21.45	759,014
06 Jun 25	21.10000 +1.02	21.36	20.34	20.34	633,391
05 Jun 25	20.08000 +0.03	20.49	19.95	20.06	646,363
04 Jun 25	20.05000 -0.39	20.74	20.01	20.45	594,485
03 Jun 25	20.44000 +0.14	20.60	19.97	20.37	984,842
02 Jun 25	20.30000 -0.81	21.08	20.19	21.04	751,673
30 May 25	21.11000 +0.02	21.38	20.61	20.92	869,097
29 May 25	21.09000 -0.06	21.39	20.89	21.33	301,141
28 May 25	21.15000 -0.33	21.62	21.00	21.41	454,032
27 May 25	21.48000 +0.71	21.58	20.76	21.20	556,707
23 May 25	20.77000 -0.90	21.47	20.55	21.22	592,273
22 May 25	21.67000 -0.44	22.11	21.52	21.76	416,749
21 May 25	22.11000 -0.83	22.73	22.02	22.53	466,518
20 May 25	22.94000 +0.52	23.28	22.34	22.54	688,223
19 May 25	22.42000 -0.27	22.56	22.05	22.28	626,306
16 May 25	22.69000 +0.31	22.74	22.03	22.30	507,532
15 May 25	22.38000 +0.61	22.43	21.31	21.54	703,138
14 May 25	21.77000 +0.10	21.92	21.37	21.68	636,669
13 May 25	21.67000 -0.96	22.90	21.65	22.57	757,486
12 May 25	22.63000 +0.63	23.71	22.49	23.02	1,160,259
09 May 25	22.00000 +1.67	23.74	20.61	22.45	2,017,098
08 May 25	20.33000 +0.72	20.69	19.57	19.61	1,741,073
07 May 25	19.61000 +0.03	20.16	19.39	19.75	667,607
06 May 25	19.58000 -0.30	20.00	19.47	19.75	803,584
05 May 25	19.88000 -1.36	21.01	19.83	20.93	1,590,619
02 May 25	21.24000 +0.82	21.28	20.50	20.74	810,933
01 May 25	20.42000 -0.01	21.10	19.90	20.68	1,046,300
30 Apr 25	20.43000 +0.26	20.63	19.33	20.04	815,315
29 Apr 25	20.17000 +0.82	20.53	19.21	19.46	1,179,980
28 Apr 25	19.35000 +0.16	19.55	18.82	19.19	788,004
25 Apr 25	19.19000 +0.60	19.19	18.14	18.53	853,074
24 Apr 25	18.59000 +0.42	18.80	17.81	18.03	847,449
23 Apr 25	18.17000 +0.13	19.58	18.11	18.53	1,288,608
22 Apr 25	18.04000 +0.25	18.40	17.53	17.99	2,000,399
21 Apr 25	17.79000 -0.70	18.51	17.45	18.30	807,076
17 Apr 25	18.49000 +0.27	18.66	17.88	18.06	731,540
16 Apr 25	18.22000 -0.74	19.11	18.10	18.75	753,311
15 Apr 25	18.96000 -0.78	19.75	18.82	19.65	936,907
14 Apr 25	19.74000 +0.63	19.97	19.10	19.48	800,799
11 Apr 25	19.11000 -0.13	19.27	18.15	19.17	775,261
10 Apr 25	19.24000 -1.47	20.58	18.85	20.37	716,312
09 Apr 25	20.71000 +1.24	21.19	19.04	19.12	1,005,582
08 Apr 25	19.47000 -0.27	20.40	19.12	20.36	887,200
07 Apr 25	19.74000 -0.64	20.16	18.63	19.80	1,388,168
04 Apr 25	20.38000 -1.40	21.42	20.15	21.20	1,109,957
03 Apr 25	21.78000 -1.57	23.29	21.30	22.89	1,150,677
02 Apr 25	23.35000 -0.45	23.63	23.14	23.35	557,215
01 Apr 25	23.80000 -0.66	24.72	23.64	24.72	565,383
31 Mar 25	24.46000 +0.89	24.65	23.23	23.23	737,744
28 Mar 25	23.57000 -0.36	24.07	23.00	23.90	645,023
27 Mar 25	23.93000 +0.43	24.08	23.36	23.78	835,229
26 Mar 25	23.50000 -0.46	24.20	23.04	23.94	807,147
25 Mar 25	23.96000 -0.53	24.74	23.89	24.74	814,360
24 Mar 25	24.49000 +0.41	24.89	24.06	24.23	649,201
21 Mar 25	24.08000 -0.16	24.51	23.81	23.86	1,564,461
20 Mar 25	24.24000 -0.34	24.59	23.96	24.11	489,094
19 Mar 25	24.58000 -0.39	25.43	24.27	25.01	631,489
18 Mar 25	24.97000 +0.38	25.12	24.06	24.48	1,335,431
17 Mar 25	24.59000 -2.15	26.77	24.55	26.68	747,371
14 Mar 25	26.74000 +1.18	27.17	25.31	25.57	841,266
13 Mar 25	25.56000 +0.42	26.01	24.93	25.11	763,942
12 Mar 25	25.14000 -0.93	26.93	24.93	26.14	1,459,563
11 Mar 25	26.07000 -0.27	26.69	25.75	26.44	1,974,697
10 Mar 25	26.34000 -0.11	27.07	26.15	26.26	1,612,824
07 Mar 25	26.45000 +0.55	27.09	25.72	25.81	701,556
06 Mar 25	25.90000 -0.26	26.46	25.42	25.98	572,881
05 Mar 25	26.16000 +0.97	26.50	24.81	25.16	972,036
04 Mar 25	25.19000 +0.62	25.86	24.27	24.36	1,135,847
03 Mar 25	24.57000 -0.75	25.20	24.32	25.09	999,592
28 Feb 25	25.32000 -1.25	26.85	24.36	26.37	1,066,971
27 Feb 25	26.57000 +0.61	26.75	25.74	25.97	847,186
26 Feb 25	25.96000 -0.22	26.48	25.56	25.82	992,923
25 Feb 25	26.18000 -0.69	27.09	24.97	26.90	1,566,972
24 Feb 25	26.87000 -0.71	27.50	25.01	27.37	1,616,889
21 Feb 25	27.58000 +1.74	30.49	26.25	28.63	2,988,778
20 Feb 25	25.84000 +2.00	26.41	23.96	23.96	2,050,169
19 Feb 25	23.84000 +0.77	24.13	22.86	22.90	2,300,768
18 Feb 25	23.07000 -0.35	23.60	22.72	23.50	1,717,910
14 Feb 25	23.42000 +0.05	24.50	23.22	23.79	1,286,073
13 Feb 25	23.37000 -0.58	24.23	23.32	24.19	1,607,443
12 Feb 25	23.95000 -0.54	24.70	23.86	24.31	1,032,173
11 Feb 25	24.49000 -0.42	25.02	24.05	24.75	1,091,518
10 Feb 25	24.91000 -0.30	25.62	24.55	25.40	735,957
07 Feb 25	25.21000 -0.87	26.33	24.94	26.28	662,754
06 Feb 25	26.08000 -0.53	27.37	25.87	26.62	584,366
05 Feb 25	26.61000 -0.09	26.99	25.71	26.83	727,073
04 Feb 25	26.70000 -0.09	26.97	26.37	26.51	741,019
03 Feb 25	26.79000 -0.73	27.61	26.40	26.93	510,055
31 Jan 25	27.52000 -0.58	28.18	27.00	27.99	733,432
30 Jan 25	28.10000 +0.88	28.26	27.10	27.46	449,054
29 Jan 25	27.22000 -0.32	27.76	26.71	27.47	504,911
28 Jan 25	27.54000 +0.11	28.08	27.35	27.46	406,434
27 Jan 25	27.43000 -0.25	28.35	27.38	28.03	514,639
24 Jan 25	27.68000 -0.11	27.82	27.15	27.44	762,579
23 Jan 25	27.79000 +0.96	27.93	26.50	26.80	632,274
22 Jan 25	26.83000 -0.27	27.06	26.44	26.81	496,254
21 Jan 25	27.10000 +1.21	27.37	25.83	26.14	773,087
17 Jan 25	25.89000 -0.31	26.36	24.81	26.35	581,316
16 Jan 25	26.20000 +0.69	26.54	24.85	25.33	451,368
15 Jan 25	25.51000 -0.61	26.81	25.40	26.61	743,580
14 Jan 25	26.12000 -1.49	27.98	24.63	27.66	761,009
13 Jan 25	27.61000 +0.74	27.77	26.47	26.96	651,850
10 Jan 25	26.87000 +0.36	27.41	25.98	26.16	629,146
08 Jan 25	26.51000 +0.26	27.08	25.64	26.03	717,737
07 Jan 25	26.25000 +0.71	26.46	25.51	25.74	772,159
06 Jan 25	25.54000 +0.08	26.61	25.37	25.80	520,722
03 Jan 25	25.46000 +0.91	25.76	24.29	24.57	788,291
02 Jan 25	24.55000 +0.63	25.36	24.17	24.30	808,989
31 Dec 24	23.92000 +0.11	24.50	23.75	24.11	698,643
30 Dec 24	23.81000 -0.43	24.38	23.45	24.23	723,671
27 Dec 24	24.24000 +0.14	24.28	23.77	24.08	452,327
26 Dec 24	24.10000 +0.71	24.33	23.11	23.24	639,674
24 Dec 24	23.39000 +0.18	23.50	22.86	23.10	312,110
23 Dec 24	23.21000 +0.27	23.56	22.47	22.83	794,305
20 Dec 24	22.94000 -0.01	23.38	22.72	22.89	2,341,351
19 Dec 24	22.95000 -0.57	23.78	22.58	23.44	993,702
18 Dec 24	23.52000 -0.95	24.96	23.13	24.69	1,098,466
17 Dec 24	24.47000 -1.01	25.92	24.47	25.39	773,751
16 Dec 24	25.48000 -1.54	26.54	25.28	26.50	908,469
13 Dec 24	27.02000 -0.16	27.34	26.72	27.00	548,113
12 Dec 24	27.18000 +0.24	27.23	26.39	26.82	452,723
11 Dec 24	26.94000 -0.09	27.29	26.64	26.98	598,587
10 Dec 24	27.03000 -1.03	28.09	26.98	28.09	540,689
09 Dec 24	28.06000 +1.78	28.76	26.49	26.63	1,013,112
06 Dec 24	26.28000 -0.45	27.33	26.02	27.33	1,008,929
05 Dec 24	26.73000 -1.29	28.12	26.58	27.90	1,062,826
04 Dec 24	28.02000 +0.87	30.15	27.85	28.60	1,183,886
03 Dec 24	27.15000 -0.45	27.73	26.47	27.43	615,999
02 Dec 24	27.60000 +1.57	27.67	25.81	26.00	900,306
29 Nov 24	26.03000 -0.26	26.43	25.83	26.22	491,865
27 Nov 24	26.29000 +0.02	27.13	26.01	26.49	868,811
26 Nov 24	26.27000 -0.89	26.90	25.75	26.87	983,046
25 Nov 24	27.16000 +1.32	27.38	25.76	26.20	1,251,693
22 Nov 24	25.84000 +0.14	26.38	25.63	25.88	603,030
21 Nov 24	25.70000 +0.90	25.72	24.39	24.74	716,054
20 Nov 24	24.80000 -0.25	25.93	24.45	24.89	787,778
19 Nov 24	25.05000 -1.45	26.08	24.64	25.98	1,242,387
18 Nov 24	26.50000 +2.80	26.68	23.75	23.91	2,201,026
15 Nov 24	23.70000 -0.17	24.38	23.37	23.86	1,390,051
14 Nov 24	23.87000 -0.73	24.70	23.50	24.37	1,841,218
13 Nov 24	24.60000 -1.49	26.07	24.35	25.68	2,078,209
12 Nov 24	26.09000 -1.71	27.74	25.66	27.31	2,338,885
11 Nov 24	27.80000 -1.25	30.00	26.77	29.91	3,119,587
08 Nov 24	29.05000 -11.87	36.52	28.16	36.25	5,469,814
07 Nov 24	40.92000 -0.28	42.21	40.30	41.12	718,125
06 Nov 24	41.20000 +1.55	42.41	40.01	41.00	713,997
05 Nov 24	39.65000 +1.25	40.00	37.79	38.17	601,198
04 Nov 24	38.40000 +1.50	39.83	36.75	36.75	791,972
01 Nov 24	36.90000 -1.04	38.48	36.88	38.24	735,536
31 Oct 24	37.94000 -1.48	39.74	37.94	39.47	696,156
30 Oct 24	39.42000 -1.10	40.68	39.28	40.40	532,210
29 Oct 24	40.52000 +0.52	40.55	39.76	39.77	427,772
28 Oct 24	40.00000 +0.33	41.31	39.84	39.84	437,957
25 Oct 24	39.67000 +0.26	39.89	39.07	39.29	548,767
24 Oct 24	39.41000 -0.24	40.50	39.24	39.60	663,870
23 Oct 24	39.65000 +0.00	39.93	39.02	39.45	589,467
22 Oct 24	39.65000 +0.06	40.00	39.26	39.44	657,962
21 Oct 24	39.59000 -1.42	40.85	39.58	40.73	765,907
18 Oct 24	41.01000 -1.41	42.43	40.69	42.38	1,000,278
17 Oct 24	42.42000 +1.80	43.08	40.34	40.69	1,238,144
16 Oct 24	40.62000 +0.13	40.90	39.96	40.20	1,936,363
15 Oct 24	40.49000 +0.30	41.13	40.09	40.14	800,124
14 Oct 24	40.19000 +0.57	41.08	39.01	39.60	610,665
11 Oct 24	39.62000 +1.06	39.76	38.45	38.50	563,995
10 Oct 24	38.56000 -0.62	39.50	38.52	39.35	810,668
09 Oct 24	39.18000 +0.32	39.48	38.16	38.63	779,313
08 Oct 24	38.86000 +0.22	39.76	38.24	38.59	665,590
07 Oct 24	38.64000 +0.32	38.76	36.50	37.00	940,221
04 Oct 24	38.32000 -0.08	39.66	38.08	38.89	1,113,390
03 Oct 24	38.40000 -1.36	39.75	38.23	39.68	904,545
02 Oct 24	39.76000 -1.50	41.50	39.64	41.50	945,055
01 Oct 24	41.26000 -1.13	41.75	39.26	40.16	1,712,809
30 Sep 24	42.39000 -0.18	42.85	41.40	42.48	745,022
27 Sep 24	42.57000 -0.06	43.33	42.00	43.02	739,250
26 Sep 24	42.63000 +1.56	43.30	41.33	41.64	489,149
25 Sep 24	41.07000 -0.97	42.26	40.73	42.25	1,043,820
24 Sep 24	42.04000 -2.34	44.78	42.01	44.47	829,358
23 Sep 24	44.38000 -1.28	46.87	44.21	46.50	819,399
20 Sep 24	45.66000 -0.27	45.87	44.78	45.87	3,278,307
19 Sep 24	45.93000 -0.86	47.60	45.31	47.60	584,683
18 Sep 24	46.79000 +0.71	48.49	46.03	46.22	844,578
17 Sep 24	46.08000 +0.01	47.03	45.49	46.58	563,479
16 Sep 24	46.07000 -1.07	48.19	44.44	47.34	707,796
13 Sep 24	47.14000 +3.46	47.44	43.71	44.00	1,210,472
12 Sep 24	43.68000 +0.67	44.94	42.33	43.18	631,775
11 Sep 24	43.01000 -2.16	44.89	42.23	44.83	745,383
10 Sep 24	45.17000 -0.53	46.08	43.90	45.71	724,407
09 Sep 24	45.70000 +0.05	46.35	43.00	45.35	906,309
06 Sep 24	45.65000 -6.56	52.51	45.59	52.30	1,042,108
05 Sep 24	52.21000 -1.02	53.78	52.12	53.38	368,872
04 Sep 24	53.23000 +0.48	53.72	52.41	52.81	501,675
03 Sep 24	52.75000 -0.28	52.97	52.12	52.63	576,265
30 Aug 24	53.03000 +0.07	53.15	52.29	53.01	579,798
29 Aug 24	52.96000 -0.08	54.00	52.52	53.40	369,733
28 Aug 24	53.04000 +0.61	53.26	52.05	52.57	327,887
27 Aug 24	52.43000 -0.50	53.18	51.72	52.81	366,946
26 Aug 24	52.93000 -0.44	54.01	52.87	53.53	418,745
23 Aug 24	53.37000 +2.73	53.67	50.94	51.08	615,266
22 Aug 24	50.64000 -0.42	51.76	50.31	51.30	438,145
21 Aug 24	51.06000 +0.36	51.49	50.29	50.96	657,581
20 Aug 24	50.70000 -0.38	51.40	50.19	50.87	578,252
19 Aug 24	51.08000 -0.95	52.35	50.90	51.94	600,859
16 Aug 24	52.03000 +0.17	53.14	51.23	51.67	731,990
15 Aug 24	51.86000 -0.58	54.00	51.77	53.52	547,086
14 Aug 24	52.44000 -0.47	53.62	52.29	53.27	686,666
13 Aug 24	52.91000 -1.24	55.20	52.88	54.25	834,070
12 Aug 24	54.15000 -3.99	59.19	53.31	59.19	1,105,637
09 Aug 24	58.14000 -4.07	62.21	54.06	61.03	2,388,937
08 Aug 24	62.21000 +2.18	62.43	59.95	60.52	779,313
07 Aug 24	60.03000 -1.61	62.93	59.46	61.94	626,241
06 Aug 24	61.64000 +0.41	63.31	60.08	61.64	593,762
05 Aug 24	61.23000 -2.58	61.60	59.82	61.24	811,160
02 Aug 24	63.81000 -3.07	65.44	63.13	65.41	854,155
01 Aug 24	66.88000 -0.74	67.24	64.00	64.02	741,278
31 Jul 24	67.62000 -0.43	70.07	65.64	67.75	1,301,762
30 Jul 24	68.05000 +3.68	68.89	64.23	64.31	1,224,397
29 Jul 24	64.37000 +1.11	64.79	63.15	63.45	649,558
26 Jul 24	63.26000 -0.05	65.60	63.08	64.66	732,852
25 Jul 24	63.31000 +1.61	63.82	60.46	61.45	910,655
24 Jul 24	61.70000 +1.91	64.95	58.94	59.85	1,233,657
23 Jul 24	59.79000 +2.58	59.83	56.82	57.12	666,956
22 Jul 24	57.21000 +0.18	57.71	55.70	57.15	395,940
19 Jul 24	57.03000 +1.25	57.20	55.05	55.81	465,942
18 Jul 24	55.78000 -1.24	58.13	55.40	56.59	510,693
17 Jul 24	57.02000 +0.73	58.04	55.89	55.89	572,181
16 Jul 24	56.29000 +4.52	56.53	52.03	52.14	987,279
15 Jul 24	51.77000 +1.95	52.12	49.93	49.93	694,310
12 Jul 24	49.82000 +0.50	51.17	49.78	50.08	569,876
11 Jul 24	49.32000 +2.30	50.20	47.88	47.99	777,645
10 Jul 24	47.02000 -0.84	48.26	46.74	47.88	504,042
09 Jul 24	47.86000 -1.24	49.16	47.18	48.81	456,677
08 Jul 24	49.10000 +0.64	49.93	48.62	48.80	613,848
05 Jul 24	48.46000 -0.88	49.68	48.14	49.28	457,254
03 Jul 24	49.34000 -0.43	50.10	49.08	50.00	275,072
02 Jul 24	49.77000 +0.45	49.82	48.76	49.68	599,212
01 Jul 24	49.32000 -1.91	51.35	49.31	51.12	754,493
28 Jun 24	51.23000 -0.56	52.12	49.80	51.97	1,056,263
27 Jun 24	51.79000 -1.75	53.93	51.72	53.47	667,119
26 Jun 24	53.54000 +0.30	54.30	52.95	53.10	1,132,492
25 Jun 24	53.24000 -0.17	53.57	52.81	53.51	679,986
24 Jun 24	53.41000 +0.42	54.10	52.43	53.00	699,302
21 Jun 24	52.99000 -0.14	54.32	52.44	53.14	3,234,922
20 Jun 24	53.13000 +0.60	54.36	52.13	52.28	791,215
18 Jun 24	52.53000 -1.36	54.10	51.56	53.45	860,592
17 Jun 24	53.89000 -1.42	55.44	53.81	54.74	676,932
14 Jun 24	55.31000 +1.48	55.63	53.08	53.34	775,824
13 Jun 24	53.83000 +0.28	54.70	53.04	53.40	622,526
12 Jun 24	53.55000 -0.17	56.48	53.28	54.77	760,463
11 Jun 24	53.72000 +1.13	53.76	52.04	52.54	441,986
10 Jun 24	52.59000 -1.62	54.66	52.07	53.86	573,295
07 Jun 24	54.21000 +0.25	54.57	52.92	53.31	427,065
06 Jun 24	53.96000 +0.46	54.05	52.07	53.07	632,465
05 Jun 24	53.50000 -0.89	54.47	52.83	54.35	504,643
04 Jun 24	54.39000 -1.07	55.38	54.24	55.12	410,772
03 Jun 24	55.46000 -0.48	56.86	55.09	55.31	762,605
31 May 24	55.94000 +1.63	56.00	53.85	54.33	720,386
30 May 24	54.31000 +0.29	55.63	54.03	54.30	525,961
29 May 24	54.02000 -1.25	54.75	53.11	54.47	751,735
28 May 24	55.27000 -0.97	56.69	55.01	55.81	500,373
24 May 24	56.24000 -0.44	57.16	55.84	57.00	387,010
23 May 24	56.68000 -0.36	57.76	56.24	57.33	493,045
22 May 24	57.04000 +1.19	58.03	55.49	55.49	1,004,895
21 May 24	55.85000 -3.76	59.62	55.63	59.38	847,904
20 May 24	59.61000 +0.93	59.96	58.28	58.68	672,937
17 May 24	58.68000 -0.38	58.99	57.66	58.96	613,842
16 May 24	59.06000 -1.12	60.46	58.36	60.18	636,745
15 May 24	60.18000 -2.18	63.43	59.11	63.40	871,103
14 May 24	62.36000 +3.35	62.57	59.82	59.82	1,169,018
13 May 24	59.01000 +4.30	59.74	55.35	55.48	1,609,418
10 May 24	54.71000 -6.14	57.28	53.00	56.43	2,284,447
09 May 24	60.85000 +0.56	61.74	59.31	60.47	887,848
08 May 24	60.29000 +0.08	61.49	59.67	60.41	823,827
07 May 24	60.21000 +0.29	62.41	60.07	60.10	924,925
06 May 24	59.92000 +0.39	60.50	59.24	60.11	537,078
03 May 24	59.53000 -0.68	61.82	59.26	61.82	433,806
02 May 24	60.21000 +0.31	60.40	57.80	60.00	820,994
01 May 24	59.90000 -0.08	61.58	59.63	59.90	984,361
30 Apr 24	59.98000 +0.50	60.33	58.90	59.22	1,091,956
29 Apr 24	59.48000 +2.36	59.57	56.82	56.94	595,993
26 Apr 24	57.12000 +0.87	57.16	55.67	55.92	339,387
25 Apr 24	56.25000 -0.94	57.12	55.24	57.03	601,350
24 Apr 24	57.19000 +0.02	57.29	56.12	57.01	359,033
23 Apr 24	57.17000 +0.66	58.07	56.51	56.51	502,321
22 Apr 24	56.51000 -0.44	57.46	55.64	57.07	451,591
19 Apr 24	56.95000 +0.65	57.32	56.24	56.36	430,801
18 Apr 24	56.30000 -0.09	56.50	55.09	56.31	525,963
17 Apr 24	56.39000 -0.44	58.81	56.04	57.16	664,496
16 Apr 24	56.83000 -0.26	57.09	55.65	57.09	618,693
15 Apr 24	57.09000 +0.46	57.12	55.09	56.68	680,579
12 Apr 24	56.63000 -0.53	57.10	55.71	56.50	768,297
11 Apr 24	57.16000 -1.79	59.10	56.42	58.92	889,212
10 Apr 24	58.95000 -1.49	59.21	57.56	59.10	646,978
09 Apr 24	60.44000 +1.73	61.09	58.35	58.68	506,695
08 Apr 24	58.71000 +0.73	59.96	57.79	58.45	460,482
05 Apr 24	57.98000 -0.32	58.46	57.28	58.08	559,452
04 Apr 24	58.30000 -0.01	58.98	57.43	58.90	665,023
03 Apr 24	58.31000 +0.11	58.59	56.81	58.41	851,200
02 Apr 24	58.20000 -3.91	61.13	56.09	61.01	1,179,631
01 Apr 24	62.11000 -0.40	62.84	61.03	62.50	444,268
28 Mar 24	62.51000 +1.03	62.61	60.63	61.45	917,662
27 Mar 24	61.48000 -0.30	62.13	60.51	62.03	747,080
26 Mar 24	61.78000 -0.53	62.75	60.89	62.50	580,323
25 Mar 24	62.31000 -1.62	64.11	61.67	63.87	886,704
22 Mar 24	63.93000 -2.72	67.49	63.71	66.71	828,639
21 Mar 24	66.65000 +0.56	67.35	65.65	66.00	768,347
20 Mar 24	66.09000 +0.70	66.37	64.02	64.69	771,569
19 Mar 24	65.39000 +2.52	66.06	62.28	62.28	1,342,783
18 Mar 24	62.87000 +4.15	63.05	59.41	59.61	950,420
15 Mar 24	58.72000 +1.39	59.02	56.80	57.13	4,983,620
14 Mar 24	57.33000 -2.09	59.59	57.14	59.47	962,584
13 Mar 24	59.42000 +0.32	60.03	59.05	59.10	667,574
12 Mar 24	59.10000 -0.29	59.34	58.27	59.16	485,301
11 Mar 24	59.39000 -1.50	61.49	59.18	60.53	646,263
08 Mar 24	60.89000 +0.54	61.64	59.84	60.74	950,043
07 Mar 24	60.35000 +2.06	60.58	58.42	58.71	855,301
06 Mar 24	58.29000 +1.49	58.31	56.04	56.56	623,997
05 Mar 24	56.80000 -1.13	58.97	56.72	57.88	664,970
04 Mar 24	57.93000 +1.12	58.47	55.79	57.45	659,186
01 Mar 24	56.81000 +0.54	57.17	55.16	56.65	591,803
29 Feb 24	56.27000 +0.40	57.14	55.86	57.03	838,844
28 Feb 24	55.87000 +0.98	58.20	55.59	58.01	842,786
27 Feb 24	54.89000 -0.94	57.59	54.79	55.97	928,996
26 Feb 24	55.83000 +0.98	58.09	53.77	54.73	1,070,145
23 Feb 24	54.85000 -2.31	56.68	54.69	56.68	975,236
22 Feb 24	57.16000 -2.00	58.82	55.80	58.06	1,321,757
21 Feb 24	59.16000 +1.05	60.99	56.26	58.11	1,670,571
20 Feb 24	58.11000 -3.58	61.74	56.87	61.71	2,015,788
16 Feb 24	61.69000 -15.94	67.05	61.18	67.05	3,296,678
15 Feb 24	77.63000 -0.32	79.49	77.02	77.90	1,007,313
14 Feb 24	77.95000 +1.53	78.09	75.96	77.32	424,546
13 Feb 24	76.42000 -2.71	78.48	75.89	77.36	464,340
12 Feb 24	79.13000 +3.40	79.74	75.68	75.68	448,869
09 Feb 24	75.73000 +0.77	75.80	73.37	74.66	401,203
08 Feb 24	74.96000 +0.80	75.72	73.54	74.00	494,981
07 Feb 24	74.16000 -0.62	74.94	73.13	74.94	377,383
06 Feb 24	74.78000 +1.05	76.39	73.56	73.56	407,422
05 Feb 24	73.73000 -2.86	75.65	73.25	75.65	282,739
02 Feb 24	76.59000 +0.60	77.06	74.12	75.28	429,698
01 Feb 24	75.99000 +1.98	76.80	73.43	74.31	470,292
31 Jan 24	74.01000 -1.06	76.62	73.90	75.22	371,998
30 Jan 24	75.07000 -1.04	76.75	75.02	76.04	333,344
29 Jan 24	76.11000 +2.25	76.38	73.12	73.82	462,812
26 Jan 24	73.86000 -1.29	76.83	73.56	75.74	352,777
25 Jan 24	75.15000 -0.02	76.84	73.59	76.61	372,791
24 Jan 24	75.17000 +2.10	75.96	72.90	73.73	606,370
23 Jan 24	73.07000 -2.46	76.77	72.78	76.51	395,567
22 Jan 24	75.53000 +1.34	75.80	73.76	74.68	468,889
19 Jan 24	74.19000 +0.94	74.28	71.32	73.13	526,958
18 Jan 24	73.25000 -0.09	74.49	72.90	73.70	560,595
17 Jan 24	73.34000 -1.43	74.77	73.24	73.97	425,112
16 Jan 24	74.77000 -2.29	76.69	74.74	76.69	401,033
12 Jan 24	77.06000 +0.62	77.57	75.75	76.84	501,241
11 Jan 24	76.44000 -1.97	77.38	74.72	76.82	523,796
10 Jan 24	78.41000 -0.09	80.22	77.66	77.83	1,092,408
09 Jan 24	78.50000 +3.33	78.60	74.74	75.40	941,187
08 Jan 24	75.17000 +1.03	75.50	73.26	73.95	622,924
05 Jan 24	74.14000 -0.31	75.66	72.95	73.83	613,792
04 Jan 24	74.45000 -1.37	76.00	74.35	75.89	425,937
03 Jan 24	75.82000 -1.62	77.40	75.55	77.40	415,056
02 Jan 24	77.44000 +2.56	78.05	74.42	74.69	454,408
29 Dec 23	74.88000 -0.24	75.56	74.42	74.80	289,875
28 Dec 23	75.12000 -0.08	75.66	74.44	75.17	235,451
27 Dec 23	75.20000 -0.51	76.64	75.13	75.97	468,734
26 Dec 23	75.71000 +0.92	75.93	74.40	74.79	389,356
22 Dec 23	74.79000 +1.67	74.91	73.24	73.34	506,807
21 Dec 23	73.12000 +2.44	73.39	70.68	71.26	483,336
20 Dec 23	70.68000 -0.58	72.32	70.56	71.05	650,739
19 Dec 23	71.26000 +1.72	71.72	69.73	69.75	591,641
18 Dec 23	69.54000 -0.57	70.96	69.00	70.70	456,514
15 Dec 23	70.11000 -1.22	72.31	68.79	71.91	2,215,508
14 Dec 23	71.33000 +1.66	73.22	70.06	70.63	1,183,325
13 Dec 23	69.67000 +0.75	69.70	67.28	68.82	1,198,742
12 Dec 23	68.92000 -0.91	69.84	68.15	69.84	567,881
11 Dec 23	69.83000 +1.14	69.85	68.04	68.76	578,768
08 Dec 23	68.69000 -0.11	69.13	67.74	68.86	445,371
07 Dec 23	68.80000 +0.30	69.33	67.98	68.31	397,947
06 Dec 23	68.50000 -1.80	72.52	67.88	71.80	778,528
05 Dec 23	70.30000 -2.64	72.79	69.32	72.53	798,127
04 Dec 23	72.94000 +3.73	72.98	69.13	69.17	493,987
01 Dec 23	69.21000 +1.41	69.88	67.67	67.93	631,661
30 Nov 23	67.80000 -0.49	68.09	65.68	68.09	680,265
29 Nov 23	68.29000 -0.07	69.42	67.97	68.81	507,813
28 Nov 23	68.36000 +1.11	68.39	66.85	67.25	298,294
27 Nov 23	67.25000 -0.19	68.02	67.09	67.42	360,040
24 Nov 23	67.44000 -0.37	67.91	66.99	67.69	150,430
22 Nov 23	67.81000 +0.81	68.21	66.87	67.49	324,486
21 Nov 23	67.00000 +0.01	67.83	65.97	66.76	443,514
20 Nov 23	66.99000 +0.35	67.98	66.14	66.50	451,675
17 Nov 23	66.64000 +0.77	66.71	64.73	66.53	563,332
16 Nov 23	65.87000 -0.20	66.49	64.08	65.39	483,699
15 Nov 23	66.07000 +2.79	67.17	62.60	62.89	962,164
14 Nov 23	63.28000 +5.11	63.88	58.90	59.22	840,519
13 Nov 23	58.17000 -2.27	60.06	57.80	60.06	582,770
10 Nov 23	60.44000 -0.13	61.03	59.50	60.67	697,019
09 Nov 23	60.57000 +0.09	62.74	60.25	60.99	731,736
08 Nov 23	60.48000 -2.43	63.57	60.36	63.11	862,552
07 Nov 23	62.91000 -2.44	67.44	62.65	65.61	1,044,184
06 Nov 23	65.35000 -1.80	69.82	64.76	68.11	1,180,224
03 Nov 23	67.15000 -5.60	73.29	66.81	72.54	1,246,571
02 Nov 23	72.75000 -3.70	73.88	70.33	72.50	1,007,490
01 Nov 23	76.45000 +0.59	76.46	73.98	75.00	508,590
31 Oct 23	75.86000 +1.69	75.90	74.48	74.73	502,729
30 Oct 23	74.17000 -1.53	76.24	73.75	75.99	828,368
27 Oct 23	75.70000 +0.07	75.89	74.82	75.51	395,810
26 Oct 23	75.63000 +1.97	76.18	73.62	74.03	452,294
25 Oct 23	73.66000 -0.41	74.22	72.87	73.72	377,160
24 Oct 23	74.07000 +0.90	74.49	73.02	73.47	435,593
23 Oct 23	73.17000 -0.58	74.94	72.58	74.65	481,993
20 Oct 23	73.75000 +0.41	74.40	73.21	73.67	475,186
19 Oct 23	73.34000 -1.12	74.50	72.94	74.15	322,651
18 Oct 23	74.46000 +0.61	74.67	72.69	73.45	364,939
17 Oct 23	73.85000 -0.04	74.77	73.46	73.46	345,835
16 Oct 23	73.89000 +0.00	74.93	72.73	73.81	433,373
13 Oct 23	73.89000 +0.55	74.37	72.10	73.01	661,669
12 Oct 23	73.34000 -3.79	77.15	73.18	77.15	686,269
11 Oct 23	77.13000 -3.15	80.30	76.14	80.05	647,878
10 Oct 23	80.28000 +0.99	80.79	78.13	79.84	623,951
09 Oct 23	79.29000 +1.16	79.32	77.51	77.84	543,174
06 Oct 23	78.13000 -4.98	83.51	78.04	82.60	909,272
05 Oct 23	83.11000 -4.27	87.68	83.06	87.25	742,398
04 Oct 23	87.38000 +4.30	87.87	83.33	83.33	982,320
03 Oct 23	83.08000 -1.53	84.54	81.24	84.54	403,582
02 Oct 23	84.61000 -0.57	85.08	83.68	85.08	363,134
29 Sep 23	85.18000 -0.12	85.99	84.33	85.45	459,717
28 Sep 23	85.30000 +2.48	86.53	82.97	83.08	537,718
27 Sep 23	82.82000 +0.94	83.38	81.70	81.95	317,031
26 Sep 23	81.88000 -1.26	83.39	81.72	83.00	335,691
25 Sep 23	83.14000 +0.67	83.23	81.77	82.38	464,494
22 Sep 23	82.47000 +0.41	83.38	81.88	81.88	533,548
21 Sep 23	82.06000 -2.15	84.00	81.97	83.78	551,334
20 Sep 23	84.21000 -3.24	87.98	84.19	87.98	415,632
19 Sep 23	87.45000 -0.10	89.21	87.42	88.04	448,292
18 Sep 23	87.55000 -0.52	88.68	87.14	88.41	506,297
15 Sep 23	88.07000 +2.64	89.00	84.85	85.63	1,709,037
14 Sep 23	85.43000 +1.36	85.70	83.90	84.70	485,289
13 Sep 23	84.07000 -0.91	85.06	83.58	84.82	320,471
12 Sep 23	84.98000 -0.72	88.52	84.56	85.26	362,348
11 Sep 23	85.70000 -0.96	87.16	85.63	86.78	297,993
08 Sep 23	86.66000 +0.90	87.01	85.26	85.85	371,214
07 Sep 23	85.76000 -0.83	86.20	85.32	86.20	311,321
06 Sep 23	86.59000 -0.37	87.86	85.97	86.97	376,273
05 Sep 23	86.96000 -0.65	87.61	84.57	86.38	390,426
01 Sep 23	87.61000 -0.77	89.95	87.15	88.65	443,886
31 Aug 23	88.38000 -1.41	89.67	88.00	89.67	510,826
30 Aug 23	89.79000 +2.25	90.17	87.18	87.59	502,886
29 Aug 23	87.54000 +0.35	87.81	86.97	87.52	415,980
28 Aug 23	87.19000 -0.34	88.42	86.61	87.62	284,407
25 Aug 23	87.53000 -0.85	89.68	86.60	89.11	293,942
24 Aug 23	88.38000 -0.29	89.03	87.83	88.82	352,887
23 Aug 23	88.67000 +1.11	89.01	87.71	87.79	325,173
22 Aug 23	87.56000 -1.74	90.95	87.23	89.78	516,052
21 Aug 23	89.30000 +0.14	90.21	88.50	89.31	300,755
18 Aug 23	89.16000 +1.36	90.24	87.69	87.81	538,910
17 Aug 23	87.80000 +0.41	87.91	86.53	86.91	414,250
16 Aug 23	87.39000 -3.10	91.57	87.22	90.73	433,890
15 Aug 23	90.49000 +0.49	91.09	89.66	89.99	572,758
14 Aug 23	90.00000 +0.19	90.44	89.04	89.68	731,045
11 Aug 23	89.81000 -0.75	91.40	89.72	91.32	514,810
10 Aug 23	90.56000 -1.37	92.53	90.00	91.58	818,998
09 Aug 23	91.93000 +2.24	91.99	89.50	89.50	637,723
08 Aug 23	89.69000 -0.61	91.27	89.23	90.57	940,706
07 Aug 23	90.30000 +0.39	92.15	89.48	90.00	1,184,722
04 Aug 23	89.91000 -11.77	94.72	88.25	94.23	3,252,075
03 Aug 23	101.68000 -5.90	103.89	100.19	101.97	1,593,955
02 Aug 23	107.58000 +1.37	108.21	105.03	105.31	688,421
01 Aug 23	106.21000 -0.94	108.26	104.73	107.20	670,137
31 Jul 23	107.15000 +0.68	108.62	106.35	107.10	569,693
28 Jul 23	106.47000 +2.02	106.50	104.67	105.22	367,479
27 Jul 23	104.45000 -0.96	107.45	103.36	105.25	730,888
26 Jul 23	105.41000 -2.13	107.65	103.99	106.92	971,869
25 Jul 23	107.54000 -3.58	112.31	102.47	110.48	1,705,601
24 Jul 23	111.12000 +0.06	112.01	110.58	111.40	350,342
21 Jul 23	111.06000 -0.63	112.11	110.73	112.02	335,436
20 Jul 23	111.69000 +0.97	112.38	110.96	111.49	321,620
19 Jul 23	110.72000 +0.86	111.43	109.47	110.32	433,782
18 Jul 23	109.86000 +0.05	111.00	109.02	109.73	409,374
17 Jul 23	109.81000 +1.20	110.35	108.52	109.63	673,903
14 Jul 23	108.61000 +2.11	109.03	106.51	106.65	637,973
13 Jul 23	106.50000 -2.07	108.70	105.71	108.08	956,043
12 Jul 23	108.57000 -1.45	110.57	108.55	110.57	649,158
11 Jul 23	110.02000 -1.07	112.44	108.96	111.54	656,048
10 Jul 23	111.09000 +2.06	111.18	108.56	108.68	450,470
07 Jul 23	109.03000 +0.29	110.18	108.52	108.52	287,448
06 Jul 23	108.74000 +0.33	109.24	107.89	108.32	374,329
05 Jul 23	108.41000 +0.77	108.98	107.47	107.47	360,320
03 Jul 23	107.64000 -1.48	108.33	106.45	108.25	312,437
30 Jun 23	109.12000 +0.28	110.54	108.96	108.96	463,781
29 Jun 23	108.84000 +1.26	109.63	107.36	107.71	372,864
28 Jun 23	107.58000 +2.16	107.67	104.10	104.92	483,588
27 Jun 23	105.42000 +0.82	105.87	104.02	104.30	367,793
26 Jun 23	104.60000 +0.70	105.34	103.26	104.17	329,764
23 Jun 23	103.90000 +0.40	105.10	102.70	103.04	870,592
22 Jun 23	103.50000 +0.46	104.13	101.51	102.84	524,685
21 Jun 23	103.04000 -1.67	104.65	102.84	104.28	502,189
20 Jun 23	104.71000 -3.39	107.19	104.47	107.19	621,146
16 Jun 23	108.10000 -0.16	109.01	107.25	109.01	2,066,226
15 Jun 23	108.26000 +0.28	110.08	107.59	108.27	719,397
14 Jun 23	107.98000 -1.36	110.75	106.71	109.91	611,663
13 Jun 23	109.34000 +2.04	110.97	106.76	107.03	932,089
12 Jun 23	107.30000 +1.30	108.62	105.89	106.27	741,129
09 Jun 23	106.00000 -1.15	107.39	105.45	106.78	751,201
08 Jun 23	107.15000 +1.99	107.29	104.17	104.95	707,682
07 Jun 23	105.16000 +2.44	105.64	102.80	102.80	734,015
06 Jun 23	102.72000 +2.97	103.49	99.67	99.97	943,953
05 Jun 23	99.75000 +0.16	99.85	97.72	98.79	795,600
02 Jun 23	99.59000 +3.59	99.90	96.65	96.95	856,298
01 Jun 23	96.00000 +1.04	96.04	94.52	95.65	569,836
31 May 23	94.96000 -1.47	96.18	93.28	95.80	676,046
30 May 23	96.43000 +0.20	97.29	95.86	95.96	618,617
26 May 23	96.23000 +0.17	97.10	95.85	95.85	408,017
25 May 23	96.06000 +1.05	97.01	94.69	94.71	682,956
24 May 23	95.01000 +0.46	95.67	93.85	94.66	603,854
23 May 23	94.55000 +1.00	95.52	92.65	93.33	597,168
22 May 23	93.55000 -2.86	97.51	93.05	96.86	738,215
19 May 23	96.41000 +1.13	97.08	95.14	95.76	542,967
18 May 23	95.28000 -0.16	96.14	94.95	95.43	517,398
17 May 23	95.44000 +0.25	96.33	94.71	95.53	528,877
16 May 23	95.19000 -0.22	96.04	94.82	95.06	758,620
15 May 23	95.41000 +1.72	96.17	93.29	93.47	814,803
12 May 23	93.69000 +0.05	94.90	93.22	93.73	690,461
11 May 23	93.64000 +0.49	95.20	92.62	92.94	828,951
10 May 23	93.15000 +0.08	94.79	92.77	93.00	735,265
09 May 23	93.07000 +2.76	94.06	90.09	90.09	954,107
08 May 23	90.31000 -0.58	92.15	89.50	91.01	977,753
05 May 23	90.89000 +5.79	95.35	90.69	91.91	2,154,165
04 May 23	85.10000 +0.73	89.21	84.41	85.19	1,355,562
03 May 23	84.37000 +0.42	86.19	82.81	84.14	830,721
02 May 23	83.95000 -4.77	87.37	82.64	87.32	1,005,488
01 May 23	88.72000 +2.37	88.98	85.76	86.35	627,640
28 Apr 23	86.35000 +0.01	86.64	85.58	85.87	669,955
27 Apr 23	86.34000 +0.30	86.87	85.70	86.16	396,028
26 Apr 23	86.04000 -0.99	87.19	85.60	86.32	538,941
25 Apr 23	87.03000 -1.09	88.15	86.29	87.28	664,301
24 Apr 23	88.12000 -0.65	90.30	87.86	88.76	663,572
21 Apr 23	88.77000 +0.84	89.14	86.67	87.64	634,222
20 Apr 23	87.93000 +0.52	87.95	85.88	87.84	524,734
19 Apr 23	87.41000 +2.29	87.43	84.66	85.20	567,908
18 Apr 23	85.12000 -1.50	87.16	84.64	87.16	539,403
17 Apr 23	86.62000 -0.08	87.33	85.89	86.84	524,461
14 Apr 23	86.70000 -0.76	88.24	86.31	87.33	595,944
13 Apr 23	87.46000 +1.05	88.07	86.56	86.84	978,177
12 Apr 23	86.41000 +2.08	86.88	84.70	84.97	587,198
11 Apr 23	84.33000 +0.54	84.84	83.50	84.09	494,546
10 Apr 23	83.79000 +1.93	83.80	81.47	81.47	654,693
06 Apr 23	81.86000 -1.04	83.21	81.43	82.82	561,466
05 Apr 23	82.90000 +1.01	83.00	81.62	81.94	662,057
04 Apr 23	81.89000 -1.17	83.40	81.15	83.06	783,493
03 Apr 23	83.06000 +0.10	83.48	82.14	82.99	548,924
31 Mar 23	82.96000 +1.19	83.32	81.65	82.39	527,177
30 Mar 23	81.77000 -1.72	84.38	81.42	84.12	484,353
29 Mar 23	83.49000 -0.47	84.40	83.28	84.40	460,497
28 Mar 23	83.96000 -1.52	85.66	83.79	85.36	280,827
27 Mar 23	85.48000 +2.48	85.71	83.73	84.04	489,462
24 Mar 23	83.00000 +0.30	83.94	81.86	82.43	456,095
23 Mar 23	82.70000 -0.26	84.54	82.43	82.96	754,791
22 Mar 23	82.96000 -2.10	85.71	82.90	84.80	1,011,617
21 Mar 23	85.06000 +1.41	86.41	84.23	84.61	585,571
20 Mar 23	83.65000 +0.19	85.05	83.13	83.54	857,214
17 Mar 23	83.46000 -1.69	85.06	82.61	85.06	1,360,582
16 Mar 23	85.15000 -0.16	85.28	83.71	84.84	584,329
15 Mar 23	85.31000 -0.45	85.89	84.54	84.69	622,869
14 Mar 23	85.76000 -0.13	88.53	84.99	87.12	676,418
13 Mar 23	85.89000 -1.67	88.28	85.56	87.00	623,767
10 Mar 23	87.56000 -2.27	90.26	87.00	89.80	611,843
09 Mar 23	89.83000 +1.36	90.75	88.11	88.72	1,078,477
08 Mar 23	88.47000 +0.18	88.85	87.45	88.48	979,690
07 Mar 23	88.29000 -1.86	90.52	87.92	89.96	825,770
06 Mar 23	90.15000 +0.22	90.51	89.43	90.00	681,010
03 Mar 23	89.93000 +0.33	90.57	89.22	89.80	529,376
02 Mar 23	89.60000 -0.41	90.33	88.82	90.32	571,569
01 Mar 23	90.01000 +0.00	91.28	89.62	90.00	574,629
28 Feb 23	90.01000 -0.99	91.87	89.85	90.58	830,806
27 Feb 23	91.00000 -1.06	93.98	90.78	92.63	798,119
24 Feb 23	92.06000 -0.33	93.31	91.42	91.55	579,948
23 Feb 23	92.39000 -1.87	95.34	91.47	94.00	948,071
22 Feb 23	94.26000 +0.14	95.38	92.93	94.73	744,727
21 Feb 23	94.12000 +1.62	95.36	92.08	92.08	1,198,236
17 Feb 23	92.50000 -4.99	96.39	92.08	93.24	1,863,660
16 Feb 23	97.49000 +1.11	98.96	94.54	96.34	1,532,352
15 Feb 23	96.38000 +2.32	96.62	92.67	93.69	751,522
14 Feb 23	94.06000 -1.67	96.34	93.82	95.55	693,265
13 Feb 23	95.73000 +2.80	96.63	93.76	93.92	617,027
10 Feb 23	92.93000 -0.67	94.84	92.11	93.95	873,441
09 Feb 23	93.60000 -1.75	96.71	92.72	96.07	1,479,058
08 Feb 23	95.35000 -2.54	97.79	95.05	97.06	1,003,476
07 Feb 23	97.89000 -3.39	102.69	94.84	101.25	1,174,634
06 Feb 23	101.28000 -2.59	103.52	99.94	103.52	635,297
03 Feb 23	103.87000 +1.47	104.91	101.82	102.35	874,934
02 Feb 23	102.40000 +2.63	103.11	97.84	99.79	975,038
01 Feb 23	99.77000 +3.93	100.19	94.84	95.29	979,838
31 Jan 23	95.84000 +0.37	96.84	94.58	95.84	777,268
30 Jan 23	95.47000 -0.85	99.22	95.26	96.50	1,067,045
27 Jan 23	96.32000 -2.62	100.07	95.65	99.24	930,861
26 Jan 23	98.94000 +1.48	99.00	96.77	97.80	481,156
25 Jan 23	97.46000 +0.71	98.50	96.73	97.10	592,083
24 Jan 23	96.75000 -4.92	102.50	94.95	100.61	1,125,659
23 Jan 23	101.67000 +2.53	102.66	98.21	100.00	762,345
20 Jan 23	99.14000 +3.02	99.60	95.70	96.85	932,750
19 Jan 23	96.12000 +1.19	97.00	94.00	94.93	1,268,352
18 Jan 23	94.93000 -10.10	106.49	94.80	105.03	1,903,402
17 Jan 23	105.03000 +1.17	107.70	103.77	103.86	752,761
13 Jan 23	103.86000 -0.30	105.06	102.77	103.16	685,393
12 Jan 23	104.16000 -6.72	111.06	103.65	111.06	959,716
11 Jan 23	110.88000 -1.75	113.85	109.22	112.64	533,189
10 Jan 23	112.63000 +3.37	112.93	107.95	109.19	862,256
09 Jan 23	109.26000 -0.51	111.79	108.52	109.57	850,662
06 Jan 23	109.77000 +2.61	110.20	107.95	108.97	861,945
05 Jan 23	107.16000 +3.19	108.69	103.58	103.92	904,552
04 Jan 23	103.97000 -2.03	109.29	103.79	105.99	860,853
03 Jan 23	106.00000 +3.18	106.99	101.83	102.66	1,033,786
30 Dec 22	102.82000 -0.18	103.30	102.22	102.22	339,397
29 Dec 22	103.00000 +0.21	104.15	102.88	103.72	455,119
28 Dec 22	102.79000 +0.61	103.57	101.51	102.30	454,097
27 Dec 22	102.18000 -1.28	103.34	101.44	103.34	395,484
23 Dec 22	103.46000 +0.47	103.75	101.85	102.82	267,371
22 Dec 22	102.99000 -1.05	104.87	101.39	103.54	496,753
21 Dec 22	104.04000 +2.15	104.05	101.32	102.75	436,239
20 Dec 22	101.89000 -1.42	103.36	100.91	102.30	570,189
19 Dec 22	103.31000 -1.54	104.50	102.46	104.50	681,189
16 Dec 22	104.85000 -0.69	105.61	103.62	104.05	1,035,251
15 Dec 22	105.54000 -4.37	108.96	105.06	108.37	913,342
14 Dec 22	109.91000 -3.26	114.03	109.14	114.03	793,613
13 Dec 22	113.17000 +0.03	115.26	112.50	115.20	675,688
12 Dec 22	113.14000 -1.93	115.46	112.49	114.95	897,773
09 Dec 22	115.07000 -1.20	118.31	114.87	115.55	548,039
08 Dec 22	116.27000 -2.56	120.69	116.05	119.17	568,449
07 Dec 22	118.83000 +1.22	119.46	116.13	117.12	528,595
06 Dec 22	117.61000 -2.58	121.92	116.64	120.19	529,471
05 Dec 22	120.19000 -3.69	122.97	117.42	122.89	537,049
02 Dec 22	123.88000 +1.73	124.86	121.85	122.32	437,285
01 Dec 22	122.15000 -1.55	124.41	120.53	123.94	574,431
30 Nov 22	123.70000 +1.69	123.71	119.69	121.43	462,969
29 Nov 22	122.01000 -0.96	123.28	121.32	122.74	264,138
28 Nov 22	122.97000 +0.49	124.65	122.11	122.11	370,546
25 Nov 22	122.48000 +0.61	123.49	120.88	121.86	182,868
23 Nov 22	121.87000 -2.65	125.12	121.81	123.53	276,026
22 Nov 22	124.52000 +3.67	124.93	120.61	122.02	385,866
21 Nov 22	120.85000 -0.09	121.80	119.16	120.51	341,409
18 Nov 22	120.94000 +3.00	121.55	118.65	120.52	398,282
17 Nov 22	117.94000 +0.62	118.39	115.11	116.53	476,943
16 Nov 22	117.32000 -3.37	120.81	117.17	120.18	383,302
15 Nov 22	120.69000 +1.71	125.36	120.24	120.46	642,694
14 Nov 22	118.98000 +6.07	121.72	113.18	113.18	908,293
11 Nov 22	112.91000 -6.80	119.73	109.39	119.47	1,710,549
10 Nov 22	119.71000 -0.60	123.74	119.28	122.64	1,063,847
09 Nov 22	120.31000 -0.94	124.26	119.94	121.11	428,324
08 Nov 22	121.25000 +10.06	124.40	118.50	118.78	675,403
14 Oct 22	111.19000 -2.27	115.94	110.90	114.23	277,956
13 Oct 22	113.46000 +1.71	114.25	108.33	109.98	582,270
12 Oct 22	111.75000 -1.71	114.11	111.34	113.47	418,322
11 Oct 22	113.46000 +0.40	114.25	110.56	112.45	498,958
10 Oct 22	113.06000 +1.81	113.25	109.77	111.86	405,277
07 Oct 22	111.25000 -0.41	113.37	108.16	110.33	577,373
06 Oct 22	111.66000 +0.11	113.10	110.43	111.14	390,564
05 Oct 22	111.55000 -3.73	113.72	109.14	112.93	849,930
04 Oct 22	115.28000 +4.11	116.92	112.36	112.47	1,208,178
03 Oct 22	111.17000 +5.21	111.93	105.61	107.01	576,788
30 Sep 22	105.96000 -0.54	109.00	105.82	106.71	523,778
29 Sep 22	106.50000 +0.60	106.74	102.81	104.65	397,627
28 Sep 22	105.90000 +4.25	106.67	102.32	102.32	440,701
27 Sep 22	101.65000 -1.46	105.78	101.00	104.63	374,829
26 Sep 22	103.11000 -0.84	106.08	102.65	102.98	367,213
23 Sep 22	103.95000 -0.16	104.25	101.30	102.95	481,631
22 Sep 22	104.11000 -3.50	107.39	103.23	107.15	442,089
21 Sep 22	107.61000 +0.75	110.27	107.10	107.32	678,976
20 Sep 22	106.86000 -0.39	107.59	105.57	107.25	364,578
19 Sep 22	107.25000 +2.17	107.38	103.92	104.86	371,318
16 Sep 22	105.08000 -0.97	105.73	103.03	105.24	1,178,437
15 Sep 22	106.05000 -0.59	107.93	104.85	106.35	668,485
14 Sep 22	106.64000 +3.04	108.28	101.56	104.06	924,115
13 Sep 22	103.60000 -3.62	106.10	103.43	105.50	598,894
12 Sep 22	107.22000 +1.12	107.23	103.78	106.10	713,118
09 Sep 22	106.10000 +0.33	107.36	104.97	106.28	577,436
08 Sep 22	105.77000 +2.17	106.92	102.17	103.17	630,736
07 Sep 22	103.60000 +0.98	104.14	100.51	102.25	597,261
06 Sep 22	102.62000 +1.59	103.32	98.97	99.37	571,954
02 Sep 22	101.03000 +0.18	103.50	100.91	101.77	671,479
01 Sep 22	100.85000 -1.79	102.60	99.31	101.77	767,801
31 Aug 22	102.64000 -1.78	106.84	101.90	104.76	525,901
30 Aug 22	104.42000 +2.20	104.92	102.44	102.81	540,086
29 Aug 22	102.22000 -2.12	104.33	102.19	103.51	302,849
26 Aug 22	104.34000 -3.10	108.31	104.11	107.50	572,043
25 Aug 22	107.44000 +4.98	107.45	100.16	101.90	821,601
24 Aug 22	102.46000 -0.06	103.22	100.53	102.00	462,152
23 Aug 22	102.52000 -1.41	103.98	102.49	103.16	280,862
22 Aug 22	103.93000 -0.74	104.56	102.22	103.49	466,814
19 Aug 22	104.67000 -0.47	105.57	102.81	105.00	613,194
18 Aug 22	105.14000 -1.60	107.34	104.16	106.77	840,949
17 Aug 22	106.74000 +1.02	108.62	105.38	105.68	900,345
16 Aug 22	105.72000 -6.39	111.73	103.50	111.43	1,509,026
15 Aug 22	112.11000 -2.12	115.09	111.69	113.59	509,294
12 Aug 22	114.23000 +0.87	114.96	113.23	113.87	318,115
11 Aug 22	113.36000 -3.16	117.28	112.40	117.28	550,019
10 Aug 22	116.52000 +2.72	118.38	114.11	114.76	408,354
09 Aug 22	113.80000 -2.04	117.44	113.33	116.00	367,440
08 Aug 22	115.84000 -1.99	119.25	114.60	117.49	703,368
05 Aug 22	117.83000 +9.59	121.95	110.96	110.96	1,290,342
04 Aug 22	108.24000 -7.55	116.89	107.08	116.00	1,474,923
03 Aug 22	115.79000 +0.69	117.27	113.11	116.40	648,291
02 Aug 22	115.10000 +0.03	116.46	112.35	114.74	557,296
01 Aug 22	115.07000 +2.63	115.86	111.96	112.00	337,742
29 Jul 22	112.44000 -3.11	115.76	110.10	115.69	636,417
28 Jul 22	115.55000 +1.41	117.92	112.56	113.53	429,949
27 Jul 22	114.14000 +0.80	114.76	112.16	112.84	427,935
26 Jul 22	113.34000 +0.30	113.84	111.98	113.00	437,325
25 Jul 22	113.04000 +2.71	113.70	109.64	110.73	858,637
22 Jul 22	110.33000 -13.42	121.55	106.01	121.55	1,893,669
21 Jul 22	123.75000 -0.06	124.94	122.10	123.33	527,882
20 Jul 22	123.81000 +1.04	123.82	120.34	122.85	462,103
19 Jul 22	122.77000 +1.66	122.79	119.68	121.37	647,365
18 Jul 22	121.11000 +3.55	123.87	118.50	119.33	666,889
15 Jul 22	117.56000 +0.12	120.02	114.40	119.74	790,118
14 Jul 22	117.44000 +7.20	118.72	109.23	109.98	1,272,440
13 Jul 22	110.24000 -1.22	114.56	109.17	109.75	793,380
12 Jul 22	111.46000 -5.55	119.40	108.49	116.83	910,010
11 Jul 22	117.01000 +3.84	117.64	111.26	112.68	654,725
08 Jul 22	113.17000 +2.36	114.42	110.06	110.59	616,977
07 Jul 22	110.81000 +0.34	112.78	108.28	111.44	542,044
06 Jul 22	110.47000 -0.12	112.05	109.19	109.78	561,623
05 Jul 22	110.59000 -4.14	114.48	108.33	112.44	769,773
01 Jul 22	114.73000 +5.02	115.75	107.45	109.39	639,591
30 Jun 22	109.71000 -2.65	112.51	108.77	110.79	606,378
29 Jun 22	112.36000 +0.95	113.50	108.81	111.37	565,471
28 Jun 22	111.41000 -1.04	114.22	111.00	112.24	709,683
27 Jun 22	112.45000 +6.33	113.71	106.42	107.20	708,861
24 Jun 22	106.12000 +1.54	106.26	103.00	105.47	1,107,153
23 Jun 22	104.58000 +2.52	105.08	101.49	102.35	457,508
22 Jun 22	102.06000 +0.24	103.84	100.69	100.94	461,930
21 Jun 22	101.82000 +2.48	102.34	97.98	100.24	501,559
17 Jun 22	99.34000 +1.01	100.49	96.27	99.73	1,537,845
16 Jun 22	98.33000 -4.99	101.71	97.22	100.63	926,089
15 Jun 22	103.32000 +2.64	107.73	102.47	103.51	961,735
14 Jun 22	100.68000 +3.24	100.91	95.14	97.17	919,400
13 Jun 22	97.44000 -2.83	98.89	95.51	97.95	599,531
10 Jun 22	100.27000 -0.41	101.11	98.18	99.61	332,859
09 Jun 22	100.68000 -0.12	102.25	98.86	100.42	353,957
08 Jun 22	100.80000 -1.60	102.94	100.11	101.21	549,911
07 Jun 22	102.40000 +3.01	102.72	98.70	98.90	503,957
06 Jun 22	99.39000 +0.39	99.96	97.89	99.46	381,140
03 Jun 22	99.00000 +0.13	99.49	96.17	97.89	519,803
02 Jun 22	98.87000 +2.64	99.70	95.58	96.29	545,673
01 Jun 22	96.23000 -0.67	97.54	93.49	97.54	488,259
31 May 22	96.90000 +1.27	97.51	91.55	95.61	764,791
27 May 22	95.63000 +1.88	96.33	94.37	94.39	328,970
26 May 22	93.75000 +2.00	95.29	91.39	91.39	566,872
25 May 22	91.75000 +3.62	94.57	87.13	87.88	824,120
24 May 22	88.13000 +0.04	90.08	86.80	90.08	696,382
23 May 22	88.09000 -0.40	89.50	87.40	89.41	383,170
20 May 22	88.49000 +1.43	88.61	85.97	88.09	406,474
19 May 22	87.06000 -1.19	88.97	87.01	87.50	440,176
18 May 22	88.25000 -4.04	91.57	86.09	90.28	604,062
17 May 22	92.29000 +2.80	92.35	90.36	90.79	527,401
16 May 22	89.49000 +4.42	90.47	82.75	85.74	719,813
13 May 22	85.07000 -0.33	87.62	83.57	86.49	907,882
12 May 22	85.40000 -2.79	87.89	83.42	87.01	1,017,788
11 May 22	88.19000 -1.49	93.00	88.00	89.42	703,107
10 May 22	89.68000 +0.90	94.44	89.07	89.93	841,864
09 May 22	88.78000 -3.31	94.34	87.78	91.22	1,125,533
06 May 22	92.09000 -1.27	98.65	91.13	93.65	1,181,775
05 May 22	93.36000 -6.92	100.73	92.34	99.02	1,140,480
04 May 22	100.28000 +4.88	101.07	95.00	95.44	721,239
03 May 22	95.40000 +3.81	96.02	90.44	91.24	1,319,127
02 May 22	91.59000 -6.16	98.15	88.68	98.15	1,994,895
29 Apr 22	97.75000 -3.00	101.40	97.26	100.00	784,151
28 Apr 22	100.75000 +1.09	102.86	99.17	100.17	519,902
27 Apr 22	99.66000 -1.32	100.98	99.48	100.22	644,992
26 Apr 22	100.98000 -2.51	103.41	99.85	102.29	425,114
25 Apr 22	103.49000 -1.19	107.16	101.61	103.98	849,465
22 Apr 22	104.68000 -4.14	107.50	102.80	107.50	977,975
21 Apr 22	108.82000 -0.96	111.39	108.44	110.45	573,032
20 Apr 22	109.78000 +2.20	110.95	107.82	107.98	419,787
19 Apr 22	107.58000 +3.05	108.13	104.16	105.74	469,476
18 Apr 22	104.53000 +0.53	105.37	101.51	103.79	540,406
14 Apr 22	104.00000 -1.17	105.93	103.67	105.39	441,864
13 Apr 22	105.17000 +1.39	106.20	103.24	104.63	466,420
12 Apr 22	103.78000 +2.27	105.39	102.49	102.57	474,952
11 Apr 22	101.51000 -1.79	104.20	100.99	103.17	638,192
08 Apr 22	103.30000 -0.26	105.75	103.27	103.82	559,505
07 Apr 22	103.56000 +2.73	103.93	100.42	100.42	532,446
06 Apr 22	100.83000 -0.08	101.50	99.40	100.20	560,381
05 Apr 22	100.91000 -3.26	104.97	100.59	104.00	509,722
04 Apr 22	104.17000 -1.11	105.93	103.38	105.45	614,454
01 Apr 22	105.28000 +0.95	105.89	103.50	104.87	498,615
31 Mar 22	104.33000 -1.42	107.85	102.65	105.18	670,381
30 Mar 22	105.75000 -0.69	107.14	104.31	106.29	303,668
29 Mar 22	106.44000 +0.93	108.80	104.78	106.33	634,332
28 Mar 22	105.51000 +3.26	105.53	101.88	102.25	812,858
25 Mar 22	102.25000 -1.22	104.26	101.97	104.26	432,417
24 Mar 22	103.47000 -1.04	104.24	101.14	104.00	578,626
23 Mar 22	104.51000 -1.03	106.29	104.22	105.63	438,655
22 Mar 22	105.54000 +0.47	106.95	103.83	105.12	395,103
21 Mar 22	105.07000 -1.06	108.27	104.31	105.62	499,507
18 Mar 22	106.13000 -1.27	107.81	104.94	106.91	583,466
17 Mar 22	107.40000 +4.99	107.55	101.63	101.63	379,897
16 Mar 22	102.41000 +0.97	104.59	99.78	101.41	807,881
15 Mar 22	101.44000 +5.83	102.25	96.61	96.78	896,266
14 Mar 22	95.61000 +1.83	96.29	91.96	93.95	1,149,311
11 Mar 22	93.78000 +1.82	95.54	92.86	93.30	1,120,471
10 Mar 22	91.96000 -9.31	98.77	90.00	98.77	1,801,251
09 Mar 22	101.27000 +0.19	103.60	100.85	103.22	507,115
08 Mar 22	101.08000 -0.05	104.64	100.10	101.00	446,369
07 Mar 22	101.13000 -3.48	105.10	100.51	103.83	910,299
04 Mar 22	104.61000 -2.59	108.39	103.58	106.46	473,561
03 Mar 22	107.20000 -1.41	109.39	106.15	108.91	556,782
02 Mar 22	108.61000 +3.60	109.67	105.00	105.75	459,285
01 Mar 22	105.01000 -1.13	107.33	104.05	106.14	584,963
28 Feb 22	106.14000 -2.78	108.33	104.98	108.06	598,512
25 Feb 22	108.92000 +4.91	110.04	103.00	103.53	689,169
24 Feb 22	104.01000 +2.59	104.40	98.90	100.00	641,577
23 Feb 22	101.42000 +0.21	103.53	100.63	101.36	897,622
22 Feb 22	101.21000 -3.44	107.18	101.05	104.13	745,372
18 Feb 22	104.65000 +11.36	109.73	102.18	103.59	1,386,418
17 Feb 22	93.29000 -2.87	96.13	93.29	95.75	1,170,898
16 Feb 22	96.16000 -5.85	101.81	96.14	101.81	1,169,671
15 Feb 22	102.01000 +1.84	102.64	100.50	101.78	502,475
14 Feb 22	100.17000 -1.92	103.03	99.35	102.39	502,801
11 Feb 22	102.09000 -1.66	104.53	100.26	104.48	344,965
10 Feb 22	103.75000 -1.54	106.74	102.03	103.00	589,852
09 Feb 22	105.29000 +3.03	105.71	103.07	103.84	278,833
08 Feb 22	102.26000 +2.45	103.39	100.25	100.62	385,036
07 Feb 22	99.81000 -4.00	103.78	98.00	103.78	658,990
04 Feb 22	103.81000 -2.24	106.14	102.71	105.64	376,447
03 Feb 22	106.05000 +2.79	107.21	102.08	102.59	856,791
02 Feb 22	103.26000 +1.63	104.75	100.68	102.07	523,656
01 Feb 22	101.63000 +0.29	102.78	98.51	102.50	569,735
31 Jan 22	101.34000 +1.83	101.34	98.30	99.03	466,325
28 Jan 22	99.51000 +0.35	100.11	97.39	99.73	599,578
27 Jan 22	99.16000 +3.03	100.97	95.84	95.94	869,019
26 Jan 22	96.13000 -0.29	99.01	95.23	97.01	573,173
25 Jan 22	96.42000 -3.50	98.88	95.71	98.51	482,729
24 Jan 22	99.92000 +6.50	100.55	91.63	92.60	750,281
21 Jan 22	93.42000 -3.23	97.90	92.89	96.50	1,069,270
20 Jan 22	96.65000 -2.98	102.44	96.19	100.41	1,168,434
19 Jan 22	99.63000 -7.61	109.04	99.60	108.37	732,188
18 Jan 22	107.24000 -1.10	108.64	106.72	106.99	377,129
14 Jan 22	108.34000 +2.00	108.56	105.05	105.08	609,813
13 Jan 22	106.34000 -0.53	109.63	105.24	107.18	477,887
12 Jan 22	106.87000 -0.63	111.16	106.58	106.65	587,373
11 Jan 22	107.50000 +0.44	108.40	103.10	108.40	776,627
10 Jan 22	107.06000 -9.62	115.20	102.02	114.92	1,289,558
07 Jan 22	116.68000 -1.29	119.24	116.57	117.39	397,874
06 Jan 22	117.97000 -0.64	121.36	116.05	117.63	267,367
05 Jan 22	118.61000 -2.03	123.35	118.24	120.01	365,360
04 Jan 22	120.64000 -0.16	121.59	116.34	119.94	556,427
03 Jan 22	120.80000 -1.53	123.58	118.03	122.37	505,047
31 Dec 21	122.33000 +0.53	123.65	121.48	121.54	217,573
30 Dec 21	121.80000 -0.20	123.52	120.44	123.05	293,815
29 Dec 21	122.00000 +1.41	123.11	120.48	121.31	536,502
28 Dec 21	120.59000 -3.65	126.17	120.40	124.43	380,802
27 Dec 21	124.24000 +1.91	129.12	122.85	122.85	477,813
23 Dec 21	122.33000 +1.00	122.71	118.37	121.33	338,731
22 Dec 21	121.33000 +1.42	121.63	119.14	120.18	379,667
21 Dec 21	119.91000 +0.05	120.84	115.08	119.93	469,654
20 Dec 21	119.86000 +5.45	120.78	114.32	114.84	681,009
17 Dec 21	114.41000 +0.68	116.71	111.08	112.70	1,097,701
16 Dec 21	113.73000 -0.66	117.37	113.47	114.44	315,408
15 Dec 21	114.39000 +4.09	114.91	109.11	109.91	360,654
14 Dec 21	110.30000 +1.86	112.14	107.01	107.93	380,295
13 Dec 21	108.44000 -2.79	111.94	108.38	111.46	353,774
10 Dec 21	111.23000 +0.47	112.12	109.10	110.81	501,568
09 Dec 21	110.76000 -2.55	113.70	110.35	112.62	215,173
08 Dec 21	113.31000 +1.01	114.07	110.78	112.45	293,147
07 Dec 21	112.30000 +1.07	113.74	111.28	112.53	232,015
06 Dec 21	111.23000 +0.86	112.35	108.79	111.46	345,450
03 Dec 21	110.37000 -2.12	113.57	108.03	113.33	377,430
02 Dec 21	112.49000 +1.03	114.50	110.75	112.30	348,924
01 Dec 21	111.46000 -2.55	116.68	111.39	115.61	315,229
30 Nov 21	114.01000 -1.55	117.26	113.73	116.11	430,959
29 Nov 21	115.56000 -0.93	117.50	114.64	116.08	331,447
26 Nov 21	116.49000 +1.86	118.67	111.89	112.80	402,163
24 Nov 21	114.63000 -2.03	115.46	111.46	115.46	393,508
23 Nov 21	116.66000 -3.69	120.71	115.37	120.00	421,441
22 Nov 21	120.35000 +1.76	123.37	120.04	120.53	501,801
19 Nov 21	118.59000 +2.40	119.15	114.70	116.75	493,152
18 Nov 21	116.19000 +1.16	116.23	112.00	114.61	451,425
17 Nov 21	115.03000 +3.63	115.75	110.81	111.94	745,469
16 Nov 21	111.40000 +0.03	113.91	110.01	111.53	420,083
15 Nov 21	111.37000 +1.21	111.79	106.94	110.00	477,848
12 Nov 21	110.16000 +1.67	111.14	108.53	108.53	347,694
11 Nov 21	108.49000 +3.49	108.88	105.03	105.33	413,771
10 Nov 21	105.00000 +0.09	106.17	103.48	104.00	436,917
09 Nov 21	104.91000 +2.02	106.22	101.76	103.18	630,137
08 Nov 21	102.89000 +5.15	105.55	98.64	99.55	853,746
05 Nov 21	97.74000 -14.68	124.62	94.17	123.67	2,459,686
04 Nov 21	112.42000 +5.97	115.44	109.89	110.05	1,288,129
03 Nov 21	106.45000 +3.96	107.22	102.52	102.94	401,289
02 Nov 21	102.49000 -0.03	104.11	101.22	102.71	297,274
01 Nov 21	102.52000 +3.82	102.96	98.78	98.85	391,297
29 Oct 21	98.70000 -0.63	100.57	98.33	98.91	363,957
28 Oct 21	99.33000 +3.05	100.23	96.53	97.06	306,720
27 Oct 21	96.28000 -0.72	97.65	95.94	96.60	309,170
26 Oct 21	97.00000 +0.11	98.59	95.29	97.00	316,347
25 Oct 21	96.89000 +0.39	98.14	95.80	96.61	420,960
22 Oct 21	96.50000 -1.78	97.89	95.41	97.55	305,904
21 Oct 21	98.28000 +3.80	98.64	94.50	95.00	468,920
20 Oct 21	94.48000 -1.56	96.60	93.71	96.31	846,948
19 Oct 21	96.04000 -0.09	97.40	95.56	96.78	484,117
18 Oct 21	96.13000 +1.59	98.53	94.08	94.67	839,357
15 Oct 21	94.54000 -7.19	101.83	93.34	101.83	1,621,040
14 Oct 21	101.73000 -14.09	116.51	101.35	116.06	2,022,232
13 Oct 21	115.82000 -6.96	123.72	115.46	123.10	507,430
12 Oct 21	122.78000 +3.05	123.69	119.79	119.88	219,130
11 Oct 21	119.73000 -0.10	121.86	119.12	120.45	222,766
08 Oct 21	119.83000 -0.40	121.83	119.12	120.76	226,026
07 Oct 21	120.23000 +2.03	121.62	118.21	118.21	347,495
06 Oct 21	118.20000 +0.23	118.26	115.37	116.55	258,268
05 Oct 21	117.97000 +0.14	119.45	116.54	117.86	306,910
04 Oct 21	117.83000 +2.89	118.08	114.21	115.06	369,813
01 Oct 21	114.94000 +0.19	115.65	112.51	114.62	400,156
30 Sep 21	114.75000 +2.59	116.40	112.78	113.12	619,649
29 Sep 21	112.16000 +0.75	113.57	111.84	112.84	341,719
28 Sep 21	111.41000 -2.49	113.62	110.50	113.43	390,006
27 Sep 21	113.90000 -1.35	115.36	113.73	115.02	287,480
24 Sep 21	115.25000 -0.23	116.19	114.12	114.82	387,013
23 Sep 21	115.48000 +0.99	116.62	114.10	115.32	255,048
22 Sep 21	114.49000 +1.59	115.08	112.21	113.03	187,634
21 Sep 21	112.90000 +3.15	113.38	109.89	111.50	344,035
20 Sep 21	109.75000 -2.36	112.33	108.34	110.34	373,648
17 Sep 21	112.11000 +0.13	113.29	110.06	112.81	869,741
16 Sep 21	111.98000 -1.21	113.43	110.61	113.37	482,095
15 Sep 21	113.19000 +0.84	113.61	111.24	112.32	366,724
14 Sep 21	112.35000 -1.29	114.32	111.72	114.04	255,573
13 Sep 21	113.64000 -0.09	114.52	112.71	114.45	223,528
10 Sep 21	113.73000 +0.36	115.40	112.09	114.42	290,160
09 Sep 21	113.37000 -0.76	115.52	113.37	114.33	234,985
08 Sep 21	114.13000 +1.09	114.39	111.61	112.74	253,001
07 Sep 21	113.04000 -3.69	116.61	112.77	116.16	351,374
03 Sep 21	116.73000 +1.09	117.17	114.77	114.77	237,776
02 Sep 21	115.64000 +2.39	115.71	112.97	114.22	284,278
01 Sep 21	113.25000 -0.27	114.91	112.19	113.70	325,118
31 Aug 21	113.52000 +2.58	113.66	111.33	112.22	321,695
30 Aug 21	110.94000 +1.59	111.29	109.34	109.34	141,591
27 Aug 21	109.35000 +1.22	110.42	108.11	108.70	329,232
26 Aug 21	108.13000 -0.70	109.53	107.63	108.81	147,447
25 Aug 21	108.83000 +1.74	109.79	106.43	107.53	235,364
24 Aug 21	107.09000 -3.23	111.04	106.79	110.24	415,811
23 Aug 21	110.32000 +2.36	110.54	108.55	108.70	224,184
20 Aug 21	107.96000 +2.52	108.37	105.34	105.81	361,516
19 Aug 21	105.44000 -1.54	106.32	104.41	106.26	322,108
18 Aug 21	106.98000 -0.16	110.46	106.88	107.11	259,290
17 Aug 21	107.14000 -2.08	108.99	106.08	108.95	273,841
16 Aug 21	109.22000 +3.56	109.53	105.33	105.94	302,966
13 Aug 21	105.66000 +0.19	106.16	104.62	105.44	245,438
12 Aug 21	105.47000 -0.32	106.32	104.79	105.90	221,234
11 Aug 21	105.79000 +0.79	106.24	104.61	105.02	243,042
10 Aug 21	105.00000 +0.61	106.63	103.41	105.41	304,453
09 Aug 21	104.39000 -2.21	106.88	101.60	106.48	462,043
06 Aug 21	106.60000 +0.13	110.25	104.43	109.65	562,881
05 Aug 21	106.47000 +5.30	106.83	101.72	101.72	561,072
04 Aug 21	101.17000 -2.14	102.50	100.74	101.91	235,787
03 Aug 21	103.31000 +2.20	103.33	100.18	101.67	311,615
02 Aug 21	101.11000 +0.55	102.33	100.25	100.25	232,126
30 Jul 21	100.56000 +0.58	101.35	99.83	99.83	152,385
29 Jul 21	99.98000 +1.51	100.98	98.62	99.53	193,528
28 Jul 21	98.47000 -0.63	99.95	96.87	99.60	260,356
27 Jul 21	99.10000 +0.63	99.62	97.78	98.15	219,906
26 Jul 21	98.47000 +0.03	99.19	96.95	98.52	291,323
23 Jul 21	98.44000 +1.33	99.36	97.21	97.25	200,523
22 Jul 21	97.11000 -2.11	98.60	96.83	98.30	183,809
21 Jul 21	99.22000 +1.10	100.04	97.94	98.70	267,747
20 Jul 21	98.12000 +3.61	99.32	95.48	95.65	423,476
19 Jul 21	94.51000 -1.23	95.61	92.41	94.32	239,922
16 Jul 21	95.74000 -0.38	97.58	95.60	96.92	239,718
15 Jul 21	96.12000 -0.18	96.48	95.08	95.79	219,077
14 Jul 21	96.30000 -1.18	98.16	96.25	98.16	146,121
13 Jul 21	97.48000 -1.95	99.13	97.42	98.88	202,478
12 Jul 21	99.43000 +1.86	99.48	96.63	97.59	221,855
09 Jul 21	97.57000 +1.07	98.39	96.93	97.77	145,801
08 Jul 21	96.50000 -0.98	97.12	94.80	95.89	161,998
07 Jul 21	97.48000 -0.34	97.93	95.58	97.67	268,694
06 Jul 21	97.82000 +0.78	98.03	94.28	97.00	312,894
02 Jul 21	97.04000 -0.80	98.42	96.28	98.26	283,708
01 Jul 21	97.84000 +0.86	98.33	96.60	97.39	392,402
30 Jun 21	96.98000 +2.25	97.15	93.98	93.98	285,399
29 Jun 21	94.73000 -0.33	96.58	94.26	95.35	226,377
28 Jun 21	95.06000 +0.58	95.10	93.03	94.48	289,841
25 Jun 21	94.48000 +1.85	95.10	92.15	92.75	672,806
24 Jun 21	92.63000 -2.02	95.10	92.41	95.10	471,941
23 Jun 21	94.65000 -0.91	96.04	94.46	95.59	258,832
22 Jun 21	95.56000 +0.15	96.04	94.21	95.10	236,106
21 Jun 21	95.41000 +1.56	95.75	93.72	94.69	241,368
18 Jun 21	93.85000 -1.40	94.81	93.40	94.36	341,602
17 Jun 21	95.25000 -0.54	96.43	94.13	95.97	166,488
16 Jun 21	95.79000 -0.98	96.47	95.04	96.35	176,786
15 Jun 21	96.77000 +1.30	96.91	94.20	95.39	273,281
14 Jun 21	95.47000 -0.26	96.00	95.10	95.50	333,132
11 Jun 21	95.73000 -0.06	96.15	94.50	96.12	175,771
10 Jun 21	95.79000 +0.78	96.18	94.07	94.49	248,227
09 Jun 21	95.01000 -1.54	96.38	94.36	96.00	344,353
08 Jun 21	96.55000 +2.33	96.78	93.85	94.05	277,908
07 Jun 21	94.22000 +1.03	95.98	93.89	93.95	289,006
04 Jun 21	93.19000 +0.03	93.82	92.18	93.82	286,191
03 Jun 21	93.16000 +0.92	93.77	90.90	91.90	374,442
02 Jun 21	92.24000 -0.64	93.62	90.65	93.18	462,219
01 Jun 21	92.88000 +4.18	92.98	88.81	89.34	490,166
28 May 21	88.70000 -0.30	89.88	88.35	89.00	280,147
27 May 21	89.00000 +0.12	89.78	88.31	89.43	357,184
26 May 21	88.88000 +0.64	89.56	88.37	88.69	239,482
25 May 21	88.24000 -1.89	90.88	88.20	90.54	334,416
24 May 21	90.13000 +0.68	90.56	89.26	89.88	234,627
21 May 21	89.45000 +0.20	91.00	89.07	90.48	299,504
20 May 21	89.25000 -1.03	90.22	87.78	89.94	282,008
19 May 21	90.28000 +1.58	90.43	87.24	87.54	336,774
18 May 21	88.70000 -0.50	92.00	88.67	89.63	401,488
17 May 21	89.20000 +0.13	89.99	88.56	89.43	241,452
14 May 21	89.07000 +1.79	89.84	87.96	88.05	329,510
13 May 21	87.28000 -3.15	92.30	86.96	90.94	642,552
12 May 21	90.43000 -2.14	93.06	89.93	92.49	514,244
11 May 21	92.57000 +0.53	93.81	90.82	90.88	526,340
10 May 21	92.04000 +1.68	93.13	90.53	91.10	444,003
07 May 21	90.36000 +1.70	94.82	87.75	88.92	617,890
06 May 21	88.66000 +4.71	88.90	83.25	83.63	644,430
05 May 21	83.95000 +2.58	84.21	80.51	81.52	402,155
04 May 21	81.37000 +0.02	81.69	80.43	81.00	254,937
03 May 21	81.35000 +2.05	81.73	79.30	79.98	507,340
30 Apr 21	79.30000 -1.13	80.45	79.01	80.16	224,502
29 Apr 21	80.43000 +0.15	81.00	79.38	81.00	223,587
28 Apr 21	80.28000 +1.19	80.68	78.66	78.97	255,443
27 Apr 21	79.09000 -0.98	80.78	78.84	80.12	213,237
26 Apr 21	80.07000 +0.14	80.60	79.69	80.60	168,801
23 Apr 21	79.93000 +1.34	80.49	78.31	78.88	257,886
22 Apr 21	78.59000 +1.50	78.99	76.85	77.11	268,179
21 Apr 21	77.09000 +2.26	77.44	74.66	74.97	334,068
20 Apr 21	74.83000 -1.11	76.12	73.95	75.64	143,389
19 Apr 21	75.94000 -0.98	76.88	75.44	76.38	179,268
16 Apr 21	76.92000 +0.34	77.60	76.72	77.10	126,338
15 Apr 21	76.58000 +0.98	76.80	75.64	76.04	160,225
14 Apr 21	75.60000 +0.62	76.82	75.20	75.20	213,891
13 Apr 21	74.98000 -0.57	76.01	74.11	75.00	150,774
12 Apr 21	75.55000 -0.31	76.54	75.16	75.22	225,600
09 Apr 21	75.86000 +0.91	75.93	74.47	75.17	171,268
08 Apr 21	74.95000 +1.57	75.00	72.73	73.72	284,793
07 Apr 21	73.38000 -1.37	75.02	73.20	74.40	285,440
06 Apr 21	74.75000 -0.15	75.82	74.46	74.70	168,874
05 Apr 21	74.90000 +1.08	75.29	73.82	74.23	301,551
01 Apr 21	73.82000 +0.12	75.45	73.66	73.98	234,205
31 Mar 21	73.70000 +0.20	74.75	73.26	73.74	289,766
30 Mar 21	73.50000 -0.32	74.15	72.82	73.75	184,084
29 Mar 21	73.82000 -1.60	76.90	73.80	75.15	228,986
26 Mar 21	75.42000 +1.58	76.49	73.99	74.75	174,199
25 Mar 21	73.84000 +1.35	74.40	71.38	72.10	385,005
24 Mar 21	72.49000 -0.68	75.00	72.46	73.71	250,223
23 Mar 21	73.17000 -3.75	76.60	72.28	76.02	380,574
22 Mar 21	76.92000 +0.03	77.94	76.16	76.98	374,999
19 Mar 21	76.89000 +0.75	77.38	75.04	76.15	492,534
18 Mar 21	76.14000 +0.24	77.61	75.44	76.03	225,029
17 Mar 21	75.90000 +0.80	76.57	74.18	74.50	305,518
16 Mar 21	75.10000 -1.74	76.96	74.81	76.75	298,939
15 Mar 21	76.84000 -1.11	78.80	76.52	77.59	270,730
12 Mar 21	77.95000 +0.95	79.24	77.16	77.40	339,534
11 Mar 21	77.00000 +1.08	77.58	75.82	76.40	239,823
10 Mar 21	75.92000 +0.11	77.14	74.51	75.59	197,391
09 Mar 21	75.81000 +0.71	77.56	75.55	75.82	277,989
08 Mar 21	75.10000 +2.47	76.15	72.85	72.85	339,082
05 Mar 21	72.63000 +2.85	72.70	69.53	70.68	351,417
04 Mar 21	69.78000 -2.47	73.04	69.50	72.00	535,335
03 Mar 21	72.25000 -1.95	74.61	72.19	74.28	397,222
02 Mar 21	74.20000 -2.09	76.29	74.07	76.29	200,283
01 Mar 21	76.29000 +3.42	76.53	73.22	73.66	274,787
26 Feb 21	72.87000 -0.79	74.87	72.28	73.92	451,441
25 Feb 21	73.66000 -2.49	77.39	73.55	76.21	308,267
24 Feb 21	76.15000 +0.88	76.31	74.83	75.07	212,501
23 Feb 21	75.27000 +1.20	75.66	72.20	73.73	589,418
22 Feb 21	74.07000 -4.88	78.53	73.79	78.05	685,448
19 Feb 21	78.95000 +3.95	80.80	76.01	78.19	829,040
18 Feb 21	75.00000 -0.82	75.59	72.90	75.59	522,776
17 Feb 21	75.82000 -2.71	78.08	74.28	77.97	609,288
16 Feb 21	78.53000 +0.98	79.66	77.43	77.75	434,281
12 Feb 21	77.55000 +0.21	78.27	76.24	77.31	286,817
11 Feb 21	77.34000 +0.87	77.57	76.27	76.84	253,052
10 Feb 21	76.47000 -0.05	77.06	75.20	77.00	220,401
09 Feb 21	76.52000 +0.74	77.00	75.53	75.70	240,810
08 Feb 21	75.78000 +1.29	75.94	74.73	74.90	250,396
05 Feb 21	74.49000 -0.70	75.90	73.69	75.90	244,623
04 Feb 21	75.19000 +1.22	75.36	73.64	73.94	209,431
03 Feb 21	73.97000 +0.37	74.39	73.03	73.37	183,865
02 Feb 21	73.60000 -0.77	75.36	73.40	75.00	241,073
01 Feb 21	74.37000 +2.25	74.58	71.92	72.54	243,728
29 Jan 21	72.12000 -1.04	73.56	71.48	73.05	251,444
28 Jan 21	73.16000 -0.42	74.37	72.68	74.23	217,866
27 Jan 21	73.58000 -2.07	75.40	72.88	74.35	332,329
26 Jan 21	75.65000 +0.21	76.27	74.57	76.00	197,559
25 Jan 21	75.44000 +0.36	76.28	74.01	74.58	212,387
22 Jan 21	75.08000 +2.01	75.12	71.47	72.62	269,032
21 Jan 21	73.07000 -2.44	76.03	72.99	76.00	362,371
20 Jan 21	75.51000 +1.54	75.83	74.18	74.25	294,983
19 Jan 21	73.97000 +1.76	74.38	72.09	73.08	330,373
15 Jan 21	72.21000 +0.23	73.12	71.10	71.31	254,582
14 Jan 21	71.98000 +0.77	72.77	71.05	71.94	297,599
13 Jan 21	71.21000 -0.97	72.90	70.77	72.18	308,705
12 Jan 21	72.18000 +1.87	74.11	71.13	72.45	367,438
11 Jan 21	70.31000 -0.86	71.26	69.13	70.68	199,908
08 Jan 21	71.17000 -0.22	72.35	70.32	71.84	206,026
07 Jan 21	71.39000 -0.15	71.82	70.21	71.50	245,446
06 Jan 21	71.54000 +2.12	72.08	69.68	69.68	482,386
05 Jan 21	69.42000 +0.50	70.18	68.56	68.56	326,813
04 Jan 21	68.92000 +0.67	69.55	67.40	68.57	351,201
31 Dec 20	68.25000 +0.12	68.47	67.32	67.91	169,426
30 Dec 20	68.13000 -0.20	69.35	67.77	68.58	160,912
29 Dec 20	68.33000 -0.96	69.91	67.71	69.61	162,767
28 Dec 20	69.29000 +0.00	69.85	68.49	69.61	190,191
24 Dec 20	69.29000 -0.34	70.00	68.58	70.00	139,763
23 Dec 20	69.63000 +0.50	70.39	68.96	69.39	262,647
22 Dec 20	69.13000 +0.67	69.29	67.04	68.40	208,202
21 Dec 20	68.46000 +0.02	68.97	66.70	67.58	255,988
18 Dec 20	68.44000 +0.05	68.82	67.37	68.40	625,370
17 Dec 20	68.39000 -0.44	69.50	67.94	68.83	279,292
16 Dec 20	68.83000 -0.34	70.36	68.36	69.61	216,754
15 Dec 20	69.17000 +2.16	69.22	67.00	67.19	376,990
14 Dec 20	67.01000 -0.85	69.43	66.97	68.36	323,309
11 Dec 20	67.86000 -2.10	69.99	67.35	69.56	243,283
10 Dec 20	69.96000 +1.76	70.07	67.31	67.89	234,759
09 Dec 20	68.20000 -0.29	69.29	68.20	68.76	380,124
08 Dec 20	68.49000 +3.13	68.67	65.39	65.39	499,394
07 Dec 20	65.36000 -0.30	65.76	63.51	65.39	446,510
04 Dec 20	65.66000 -0.86	66.97	65.07	66.97	216,122
03 Dec 20	66.52000 +0.82	66.85	65.36	66.08	318,767
02 Dec 20	65.70000 +0.99	66.06	64.00	64.60	231,343
01 Dec 20	64.71000 -0.45	66.31	64.11	66.07	323,401
30 Nov 20	65.16000 -1.39	67.77	65.02	65.85	484,820
27 Nov 20	66.55000 +0.11	66.86	65.94	66.30	185,456
25 Nov 20	66.44000 +0.51	66.80	64.90	65.54	350,451
24 Nov 20	65.93000 +3.88	66.10	62.25	62.50	561,034
23 Nov 20	62.05000 +2.81	62.72	59.78	59.78	561,509
20 Nov 20	59.24000 -1.45	60.58	58.48	60.32	397,188
19 Nov 20	60.69000 -0.11	61.25	59.43	60.53	256,550
18 Nov 20	60.80000 -0.85	62.30	60.70	61.88	217,908
17 Nov 20	61.65000 +0.31	62.11	59.48	60.74	358,494
16 Nov 20	61.34000 -0.89	63.26	60.51	63.04	312,794
13 Nov 20	62.23000 +0.83	62.92	60.85	62.00	228,822
12 Nov 20	61.40000 -0.11	61.91	59.90	61.33	317,742
11 Nov 20	61.51000 -0.75	63.12	61.03	62.59	379,762
10 Nov 20	62.26000 -0.12	63.06	61.39	63.02	572,360
09 Nov 20	62.38000 -0.67	68.94	62.19	67.05	852,555
06 Nov 20	63.05000 -5.69	70.85	62.00	70.00	686,372
05 Nov 20	68.74000 +1.79	69.60	67.00	67.89	417,394
04 Nov 20	66.95000 -1.96	69.73	65.85	67.43	288,319
03 Nov 20	68.91000 +3.27	69.23	66.47	67.06	296,797
02 Nov 20	65.64000 +0.36	66.13	64.41	66.13	230,687
30 Oct 20	65.28000 +0.91	67.88	63.56	64.26	460,181
29 Oct 20	64.37000 -0.03	65.23	63.10	64.02	332,140
28 Oct 20	64.40000 -0.81	65.09	63.60	64.09	315,920
27 Oct 20	65.21000 -1.52	67.18	64.70	66.56	282,861
26 Oct 20	66.73000 +0.22	66.78	64.65	65.63	397,629
23 Oct 20	66.51000 +0.12	66.98	65.21	66.98	380,631
22 Oct 20	66.39000 +0.31	67.09	65.72	66.76	334,540
21 Oct 20	66.08000 -0.48	67.04	65.90	66.38	293,128
20 Oct 20	66.56000 -0.05	67.41	66.29	67.04	196,972
19 Oct 20	66.61000 -0.38	68.13	66.40	67.24	324,218
16 Oct 20	66.99000 +1.34	67.72	65.55	65.65	268,051
15 Oct 20	65.65000 +2.73	65.71	61.85	62.17	205,873
14 Oct 20	62.92000 -1.74	65.68	62.78	64.79	308,770
13 Oct 20	64.66000 -0.94	65.10	63.39	64.85	453,397
12 Oct 20	65.60000 +1.37	65.82	64.24	64.58	382,677
09 Oct 20	64.23000 +1.22	64.43	63.43	63.43	300,622
08 Oct 20	63.01000 +2.58	63.01	61.28	61.77	304,019
07 Oct 20	60.43000 +1.69	60.74	58.94	58.98	335,983
06 Oct 20	58.74000 -0.20	60.00	58.34	59.40	302,301
05 Oct 20	58.94000 +0.78	59.19	58.09	58.66	229,350
02 Oct 20	58.16000 +0.88	58.68	56.05	56.22	235,364
01 Oct 20	57.28000 -1.18	59.03	56.45	58.65	247,278
30 Sep 20	58.46000 +0.48	59.26	58.05	58.08	359,731
29 Sep 20	57.98000 -0.30	58.64	57.46	58.51	377,119
28 Sep 20	58.28000 +0.94	58.46	57.52	57.68	380,058
25 Sep 20	57.34000 +1.45	57.51	55.22	55.32	343,652
24 Sep 20	55.89000 +2.86	56.05	52.76	53.45	483,379
23 Sep 20	53.03000 -1.87	55.40	52.61	54.95	481,685
22 Sep 20	54.90000 -0.29	55.70	54.18	55.18	458,256
21 Sep 20	55.19000 -2.70	56.80	54.57	56.80	333,482
18 Sep 20	57.89000 +0.70	58.19	56.42	57.74	939,983
17 Sep 20	57.19000 +0.48	57.48	55.52	55.88	305,305
16 Sep 20	56.71000 +1.17	57.44	55.46	55.91	364,805
15 Sep 20	55.54000 -0.34	56.30	55.14	56.17	274,452
14 Sep 20	55.88000 +2.33	56.07	53.44	53.78	304,929
11 Sep 20	53.55000 -0.65	54.85	53.18	54.30	197,315
10 Sep 20	54.20000 -0.36	55.72	54.08	55.07	337,782
09 Sep 20	54.56000 +0.06	54.96	53.91	54.51	294,877
08 Sep 20	54.50000 -0.49	55.67	53.64	54.50	325,001
04 Sep 20	54.99000 +0.28	55.79	54.12	55.28	408,427
03 Sep 20	54.71000 -1.37	56.48	54.31	56.33	485,340
02 Sep 20	56.08000 +1.97	56.48	53.70	53.92	478,008
01 Sep 20	54.11000 +0.27	54.40	53.32	53.40	419,091
31 Aug 20	53.84000 +0.29	54.51	52.23	52.23	603,325
28 Aug 20	53.55000 -0.45	54.09	52.89	54.00	491,577
27 Aug 20	54.00000 +1.18	54.18	52.40	52.68	270,719
26 Aug 20	52.82000 -0.70	53.89	52.38	53.52	435,544
25 Aug 20	53.52000 +0.23	53.62	52.82	53.26	274,264
24 Aug 20	53.29000 +2.03	53.34	51.56	51.90	386,617
21 Aug 20	51.26000 +0.22	51.46	50.46	51.05	693,744
20 Aug 20	51.04000 +0.37	51.47	50.35	50.35	310,319
19 Aug 20	50.67000 -0.22	51.03	49.87	51.00	322,583
18 Aug 20	50.89000 -0.99	51.75	50.27	51.73	289,146
17 Aug 20	51.88000 -0.42	53.30	51.79	52.60	318,176
14 Aug 20	52.30000 -0.13	52.78	51.71	52.06	236,700
13 Aug 20	52.43000 -0.10	53.03	52.01	52.46	292,448
12 Aug 20	52.53000 -0.89	54.10	52.12	54.10	475,043
11 Aug 20	53.42000 -2.10	56.40	53.07	56.18	512,810
10 Aug 20	55.52000 -3.12	58.59	55.44	58.59	806,200
07 Aug 20	58.64000 +3.39	63.58	57.66	60.00	935,184
06 Aug 20	55.25000 -0.68	57.30	54.96	55.60	847,481
05 Aug 20	55.93000 +0.82	56.31	54.74	55.72	301,307
04 Aug 20	55.11000 +0.31	55.59	53.66	54.50	363,533
03 Aug 20	54.80000 -0.14	55.19	54.25	54.91	337,163
31 Jul 20	54.94000 -0.34	55.51	54.12	55.01	446,232
30 Jul 20	55.28000 -0.17	55.53	53.81	54.59	263,090
29 Jul 20	55.45000 +0.97	56.20	54.75	54.75	293,312
28 Jul 20	54.48000 +0.24	55.28	53.83	54.25	346,498
27 Jul 20	54.24000 +0.20	54.69	53.50	53.83	422,066
24 Jul 20	54.04000 -0.57	55.16	53.78	54.37	380,443
23 Jul 20	54.61000 +1.26	55.19	53.08	53.25	487,530
22 Jul 20	53.35000 +0.77	53.67	52.00	52.18	870,471
21 Jul 20	52.58000 +4.64	53.03	50.01	50.41	879,646
20 Jul 20	47.94000 +0.50	48.13	46.92	47.49	524,008
17 Jul 20	47.44000 +0.35	48.30	47.05	47.05	555,943
16 Jul 20	47.09000 -0.46	47.37	46.31	47.21	429,708
15 Jul 20	47.55000 +2.29	48.92	45.98	45.98	783,438
14 Jul 20	45.26000 -0.31	45.75	44.29	45.53	542,419
13 Jul 20	45.57000 +1.99	46.68	43.66	44.00	763,487
10 Jul 20	43.58000 +1.06	43.81	41.82	42.31	402,458
09 Jul 20	42.52000 -1.16	43.70	41.76	43.40	869,160
08 Jul 20	43.68000 +0.14	43.71	42.18	43.35	702,988
07 Jul 20	43.54000 -0.42	44.23	42.16	43.74	1,227,924
06 Jul 20	43.96000 +0.40	44.40	43.41	44.10	1,151,853
02 Jul 20	43.56000 -1.09	45.68	43.48	45.66	554,761
01 Jul 20	44.65000 -0.59	46.35	44.38	45.23	765,089
30 Jun 20	45.24000 -0.57	45.86	44.70	45.58	837,540
29 Jun 20	45.81000 +1.90	45.83	43.90	44.55	621,206
26 Jun 20	43.91000 -1.44	45.10	43.32	44.86	850,259
25 Jun 20	45.35000 +0.82	45.40	44.05	44.28	696,106
24 Jun 20	44.53000 -1.17	45.72	43.42	45.13	560,504
23 Jun 20	45.70000 +0.91	46.89	44.94	45.49	797,634
22 Jun 20	44.79000 +1.19	44.95	42.38	43.42	674,928
19 Jun 20	43.60000 -1.52	45.52	43.58	45.21	719,223
18 Jun 20	45.12000 -0.09	45.88	44.50	44.69	297,240
17 Jun 20	45.21000 -1.38	46.94	44.96	46.49	500,668
16 Jun 20	46.59000 +0.81	47.79	45.62	47.53	655,029
15 Jun 20	45.78000 -0.55	46.24	44.54	45.31	1,133,735
12 Jun 20	46.33000 +1.22	48.70	45.09	46.90	974,782
11 Jun 20	45.11000 -4.62	48.00	45.09	48.00	951,086
10 Jun 20	49.73000 -1.42	50.99	49.44	50.86	949,859
09 Jun 20	51.15000 +1.35	51.95	48.96	49.19	1,129,227
08 Jun 20	49.80000 +0.57	50.99	49.11	49.82	791,790
05 Jun 20	49.23000 +4.07	49.98	46.22	46.22	592,950
04 Jun 20	45.16000 +0.09	45.97	43.30	43.77	574,842
03 Jun 20	45.07000 +0.64	46.15	44.68	44.89	555,776
02 Jun 20	44.43000 -0.16	45.24	44.03	44.90	417,118
01 Jun 20	44.59000 +0.23	45.99	44.09	44.43	691,291
29 May 20	44.36000 -1.52	45.80	43.87	45.56	842,587
28 May 20	45.88000 -1.42	48.38	45.61	47.85	608,770
27 May 20	47.30000 +0.92	47.42	45.59	46.50	703,172
26 May 20	46.38000 +2.42	46.66	44.56	45.17	563,463
22 May 20	43.96000 -1.66	45.82	43.88	45.82	448,255
21 May 20	45.62000 +0.41	46.00	44.17	44.90	512,534
20 May 20	45.21000 +1.64	45.34	42.70	43.68	978,024
19 May 20	43.57000 +1.27	44.20	41.35	41.98	882,143
18 May 20	42.30000 +3.64	42.84	39.00	39.19	1,097,510
15 May 20	38.66000 -1.67	40.61	38.28	40.06	1,397,486
14 May 20	40.33000 +2.79	40.37	36.65	37.09	1,154,521
13 May 20	37.54000 -2.37	40.49	36.83	40.28	1,304,922
12 May 20	39.91000 -5.59	42.88	39.76	41.86	2,399,256
11 May 20	45.50000 +1.50	46.09	43.36	43.55	1,083,367
08 May 20	44.00000 +1.65	44.21	42.95	43.56	678,868
07 May 20	42.35000 -0.09	43.68	41.76	42.56	612,688
06 May 20	42.44000 -0.62	43.41	41.70	43.20	709,851
05 May 20	43.06000 +0.48	44.50	42.75	43.00	730,808
04 May 20	42.58000 -1.64	43.50	41.55	43.43	873,671
01 May 20	44.22000 -2.76	46.27	43.96	46.27	716,623
30 Apr 20	46.98000 -0.43	48.44	46.39	46.99	553,898
29 Apr 20	47.41000 +0.87	48.05	46.00	47.49	724,012
28 Apr 20	46.54000 +0.79	46.80	44.36	46.44	885,413
27 Apr 20	45.75000 +1.38	46.64	43.83	45.07	1,337,908
24 Apr 20	44.37000 -2.03	48.39	43.78	46.91	1,158,602
23 Apr 20	46.40000 -2.35	48.95	45.00	48.80	1,652,666
22 Apr 20	48.75000 -0.80	51.10	48.10	50.64	1,010,246
21 Apr 20	49.55000 -5.58	54.77	49.05	53.67	1,093,079
20 Apr 20	55.13000 -1.02	57.90	54.88	57.55	467,924
17 Apr 20	56.15000 +2.01	56.59	53.68	54.81	535,015
16 Apr 20	54.14000 -2.79	57.25	53.48	56.93	785,905
15 Apr 20	56.93000 -3.31	59.98	56.89	59.72	531,862
14 Apr 20	60.24000 +0.26	61.00	59.23	60.15	493,159
13 Apr 20	59.98000 -2.24	62.61	59.49	61.37	509,523
09 Apr 20	62.22000 +2.49	63.63	59.56	59.67	364,750
08 Apr 20	59.73000 +1.35	61.44	57.26	58.94	527,246
07 Apr 20	58.38000 -1.75	61.83	58.18	60.69	510,614
06 Apr 20	60.13000 +2.12	60.36	56.78	59.55	715,492
03 Apr 20	58.01000 -3.05	61.39	55.12	60.22	527,012
02 Apr 20	61.06000 +2.87	61.37	57.79	58.15	617,439
01 Apr 20	58.19000 +0.38	58.93	54.98	56.50	1,217,561
31 Mar 20	57.81000 +5.47	58.31	51.95	52.71	1,168,091
30 Mar 20	52.34000 +4.06	52.73	48.16	48.87	880,596
27 Mar 20	48.28000 -5.45	53.00	48.01	52.79	1,067,214
26 Mar 20	53.73000 -6.43	60.75	51.78	60.16	1,922,080
25 Mar 20	60.16000 -7.72	69.56	60.00	68.56	1,016,748
24 Mar 20	67.88000 -1.21	73.59	64.72	72.14	800,220
23 Mar 20	69.09000 +6.34	69.88	60.30	62.57	697,484
20 Mar 20	62.75000 -5.38	73.34	62.30	68.85	875,720
19 Mar 20	68.13000 -13.86	89.22	65.60	81.11	1,265,790
18 Mar 20	81.99000 +1.71	82.00	74.48	77.35	1,146,976
17 Mar 20	80.28000 +9.88	80.55	70.20	71.62	1,096,687
16 Mar 20	70.40000 -4.08	74.50	67.69	68.46	1,075,621
13 Mar 20	74.48000 +8.90	74.58	65.00	67.92	815,361
12 Mar 20	65.58000 -2.76	67.87	60.00	65.47	590,342
11 Mar 20	68.34000 -0.79	69.98	66.19	67.72	677,423
10 Mar 20	69.13000 -2.89	73.48	66.26	73.48	603,574
09 Mar 20	72.02000 -4.80	74.19	70.57	73.83	638,557
06 Mar 20	76.82000 +1.26	76.92	72.29	73.57	531,448
05 Mar 20	75.56000 -1.29	76.93	74.26	75.50	461,770
04 Mar 20	76.85000 +4.24	76.87	73.36	74.24	332,420
03 Mar 20	72.61000 -1.87	75.95	71.01	74.72	387,374
02 Mar 20	74.48000 +0.88	74.62	72.62	73.72	561,501
28 Feb 20	73.60000 -0.41	74.50	71.72	72.49	628,615
27 Feb 20	74.01000 +1.60	75.88	70.80	71.38	742,740
26 Feb 20	72.41000 +0.64	73.44	71.74	71.77	374,013
25 Feb 20	71.77000 -1.87	73.86	71.66	73.63	342,127
24 Feb 20	73.64000 -0.51	74.07	71.50	72.46	313,075
21 Feb 20	74.15000 -0.18	75.04	73.65	74.35	307,611
20 Feb 20	74.33000 -1.41	75.68	74.30	75.34	392,601
19 Feb 20	75.74000 +0.07	75.92	75.19	75.85	317,708
18 Feb 20	75.67000 -2.87	78.43	74.07	78.42	582,334
14 Feb 20	78.54000 +6.56	80.40	74.85	74.85	1,154,056
13 Feb 20	71.98000 +0.35	73.35	70.94	71.26	597,130
12 Feb 20	71.63000 +0.03	72.50	71.39	71.85	400,967
11 Feb 20	71.60000 +1.30	72.02	70.55	70.71	202,688
10 Feb 20	70.30000 +0.55	70.42	69.53	69.53	279,905
07 Feb 20	69.75000 -0.60	70.82	69.33	70.27	159,428
06 Feb 20	70.35000 +0.25	70.74	69.67	70.62	204,836
05 Feb 20	70.10000 +0.55	70.81	68.92	70.07	253,104
04 Feb 20	69.55000 +1.56	69.83	68.53	68.64	222,087
03 Feb 20	67.99000 +0.61	68.45	67.39	67.73	249,473
31 Jan 20	67.38000 -0.15	67.86	67.15	67.46	420,640
30 Jan 20	67.53000 +0.07	67.59	65.27	65.83	361,377
29 Jan 20	67.46000 -0.08	68.01	66.86	67.49	167,629
28 Jan 20	67.54000 +0.54	68.03	67.21	67.28	167,806
27 Jan 20	67.00000 +0.07	67.08	65.85	66.06	220,543
24 Jan 20	66.93000 -0.36	67.34	66.49	67.34	273,829
23 Jan 20	67.29000 +0.44	67.34	66.60	67.27	266,953
22 Jan 20	66.85000 -0.15	67.95	66.06	67.00	356,062
21 Jan 20	67.00000 +0.15	67.44	66.34	66.53	230,457
17 Jan 20	66.85000 +0.50	67.41	66.52	66.76	367,230
16 Jan 20	66.35000 +1.75	66.50	65.17	65.17	260,285
15 Jan 20	64.60000 +1.13	65.24	63.67	63.67	310,969
14 Jan 20	63.47000 +0.44	63.75	62.73	62.87	306,567
13 Jan 20	63.03000 +0.38	63.03	62.03	62.71	268,630
10 Jan 20	62.65000 -0.42	63.24	62.37	63.23	256,316
09 Jan 20	63.07000 -0.42	64.00	62.98	63.63	222,514
08 Jan 20	63.49000 +1.44	63.78	61.75	62.00	445,448
07 Jan 20	62.05000 -0.06	62.33	61.35	62.25	157,333
06 Jan 20	62.11000 -0.31	62.41	61.24	61.87	285,724
03 Jan 20	62.42000 +0.31	62.45	61.16	61.24	275,299
02 Jan 20	62.11000 -0.20	62.62	61.14	62.58	242,852
31 Dec 19	62.31000 +0.42	62.58	61.80	61.80	246,260
30 Dec 19	61.89000 +0.24	62.19	61.41	61.91	202,469
27 Dec 19	61.65000 +0.08	61.85	61.27	61.59	182,129
26 Dec 19	61.57000 +0.28	61.87	61.25	61.29	105,388
24 Dec 19	61.29000 -0.20	61.60	61.18	61.49	54,005
23 Dec 19	61.49000 +0.09	61.65	60.90	61.48	129,657
20 Dec 19	61.40000 +0.62	61.59	60.77	60.86	742,277
19 Dec 19	60.78000 +0.13	61.41	60.50	61.00	212,619
18 Dec 19	60.65000 +0.50	60.83	60.34	60.43	304,940
17 Dec 19	60.15000 +0.67	60.31	59.50	59.53	296,499
16 Dec 19	59.48000 -0.16	60.72	59.40	60.20	263,221
13 Dec 19	59.64000 -0.31	60.25	59.21	59.89	192,822
12 Dec 19	59.95000 -0.17	61.16	59.79	60.21	204,013
11 Dec 19	60.12000 -0.42	60.72	59.76	60.40	193,345
10 Dec 19	60.54000 +0.21	61.04	60.05	60.32	152,835
09 Dec 19	60.33000 -0.77	60.90	60.16	60.76	298,364
06 Dec 19	61.10000 +0.64	61.84	60.79	60.79	252,046
05 Dec 19	60.46000 +0.30	60.71	59.79	60.04	240,391
04 Dec 19	60.16000 +0.64	60.94	59.77	59.77	283,613
03 Dec 19	59.52000 +0.10	59.95	58.69	58.95	259,362
02 Dec 19	59.42000 -0.05	60.03	58.66	59.29	209,703
29 Nov 19	59.47000 -0.86	60.30	59.34	59.89	92,602
27 Nov 19	60.33000 +0.25	61.05	60.22	60.36	132,019
26 Nov 19	60.08000 -0.37	60.72	59.62	60.33	299,030
25 Nov 19	60.45000 +0.82	60.95	59.71	59.89	444,529
22 Nov 19	59.63000 +0.17	60.05	59.20	59.56	185,402
21 Nov 19	59.46000 +0.13	60.05	58.90	59.47	287,368
20 Nov 19	59.33000 -1.20	60.65	58.58	60.21	444,736
19 Nov 19	60.53000 +0.56	61.07	59.71	60.20	260,602
18 Nov 19	59.97000 +0.30	60.59	59.26	59.40	309,793
15 Nov 19	59.67000 +0.20	59.76	58.59	59.54	428,807
14 Nov 19	59.47000 -0.30	59.85	59.05	59.68	239,672
13 Nov 19	59.77000 -0.67	60.49	59.47	60.18	180,590
12 Nov 19	60.44000 +0.54	60.75	59.78	59.90	166,220
11 Nov 19	59.90000 -0.63	60.44	59.74	60.34	154,985
08 Nov 19	60.53000 +0.11	60.67	59.78	60.44	170,279
07 Nov 19	60.42000 -0.14	61.57	60.16	60.96	261,752
06 Nov 19	60.56000 +0.36	61.32	60.49	60.49	312,307
05 Nov 19	60.20000 +0.23	60.85	59.65	60.22	405,659
04 Nov 19	59.97000 +1.28	60.58	58.81	59.00	410,016
01 Nov 19	58.69000 -0.07	59.91	55.76	59.50	721,414
31 Oct 19	58.76000 -0.22	59.17	58.37	58.89	434,568
30 Oct 19	58.98000 -0.55	59.37	58.24	59.37	351,384
29 Oct 19	59.53000 +1.30	59.93	58.34	58.37	299,091
28 Oct 19	58.23000 +0.29	59.19	57.55	58.16	331,646
25 Oct 19	57.94000 +0.04	58.55	57.60	57.60	254,296
24 Oct 19	57.90000 -0.04	58.37	57.15	58.00	187,028
23 Oct 19	57.94000 -0.29	58.58	57.48	58.25	196,113
22 Oct 19	58.23000 +0.07	58.75	57.82	58.46	325,420
21 Oct 19	58.16000 -0.88	59.96	57.91	59.61	431,158
18 Oct 19	59.04000 -0.72	59.81	58.82	59.40	374,324
17 Oct 19	59.76000 +0.81	60.48	59.11	59.14	432,726
16 Oct 19	58.95000 +1.32	59.04	57.27	57.39	334,698
15 Oct 19	57.63000 +1.22	57.67	56.44	56.70	186,987
14 Oct 19	56.41000 +0.39	56.75	55.74	55.74	171,509
11 Oct 19	56.02000 +1.60	56.29	54.92	55.32	297,887
10 Oct 19	54.42000 -0.02	55.00	54.09	54.61	142,868
09 Oct 19	54.44000 +0.39	54.75	54.06	54.50	148,619
08 Oct 19	54.05000 -1.29	54.82	53.65	54.71	186,374
07 Oct 19	55.34000 +0.28	55.77	54.34	54.74	284,221
04 Oct 19	55.06000 +0.57	55.57	54.16	54.57	282,198
03 Oct 19	54.49000 -0.15	54.84	53.20	54.36	245,097
02 Oct 19	54.64000 -1.19	55.58	54.43	55.41	362,524
01 Oct 19	55.83000 -1.73	58.47	55.72	57.99	405,169
30 Sep 19	57.56000 +0.72	58.27	56.99	56.99	289,404
27 Sep 19	56.84000 -0.10	57.30	55.73	57.22	348,929
26 Sep 19	56.94000 +0.69	57.70	56.48	56.60	458,777
25 Sep 19	56.25000 +0.39	56.78	55.35	55.78	542,535
24 Sep 19	55.86000 +0.27	56.67	55.38	56.01	426,791
23 Sep 19	55.59000 -0.78	56.28	54.33	56.00	381,003
20 Sep 19	56.37000 +0.03	57.36	56.09	56.64	588,546
19 Sep 19	56.34000 +0.97	56.97	55.63	55.81	327,475
18 Sep 19	55.37000 +0.24	55.41	54.55	55.20	230,902
17 Sep 19	55.13000 +0.51	55.23	53.76	54.34	282,114
16 Sep 19	54.62000 -1.05	55.59	54.20	55.16	241,799
13 Sep 19	55.67000 -0.23	56.99	55.38	56.26	246,112
12 Sep 19	55.90000 -1.31	57.50	55.85	57.37	291,472
11 Sep 19	57.21000 +0.04	57.75	56.57	57.25	299,421
10 Sep 19	57.17000 -0.92	57.75	56.37	57.75	383,898
09 Sep 19	58.09000 +0.42	58.11	56.68	57.88	230,667
06 Sep 19	57.67000 +0.00	58.53	57.54	57.88	272,090
05 Sep 19	57.67000 +0.92	58.00	56.78	57.56	364,760
04 Sep 19	56.75000 -0.37	58.13	56.67	57.62	228,535
03 Sep 19	57.12000 -1.28	58.48	56.74	58.15	288,846
30 Aug 19	58.40000 +1.23	58.50	57.31	57.31	233,945
29 Aug 19	57.17000 +1.14	57.22	55.94	56.65	334,666
28 Aug 19	56.03000 +0.37	56.22	55.52	55.62	346,643
27 Aug 19	55.66000 -0.96	57.40	55.49	56.99	367,052
26 Aug 19	56.62000 +0.89	56.65	55.49	56.07	191,344
23 Aug 19	55.73000 -0.54	57.30	55.60	56.06	274,951
22 Aug 19	56.27000 -0.06	56.55	55.67	56.50	242,727
21 Aug 19	56.33000 +0.43	56.81	56.02	56.36	271,949
20 Aug 19	55.90000 -0.62	56.64	55.54	56.44	198,636
19 Aug 19	56.52000 +0.43	57.23	53.35	57.00	347,162
16 Aug 19	56.09000 +1.09	56.80	55.30	55.41	414,853
15 Aug 19	55.00000 +1.29	55.06	53.35	53.93	328,409
14 Aug 19	53.71000 -2.07	54.95	53.35	54.95	306,344
13 Aug 19	55.78000 +0.53	56.20	54.65	55.10	278,126
12 Aug 19	55.25000 -0.35	55.63	54.65	55.40	154,100
09 Aug 19	55.60000 -1.07	56.95	55.55	56.52	390,520
08 Aug 19	56.67000 +2.91	56.82	54.27	54.27	413,538
07 Aug 19	53.76000 +3.26	55.30	51.25	51.51	940,416
06 Aug 19	50.50000 +0.58	50.81	49.51	50.24	484,351
05 Aug 19	49.92000 -1.83	51.06	49.38	50.59	476,075
02 Aug 19	51.75000 -0.32	52.11	51.40	51.86	330,708
01 Aug 19	52.07000 -1.31	53.80	51.83	53.51	435,591
31 Jul 19	53.38000 -1.04	55.03	53.03	54.33	433,926
30 Jul 19	54.42000 -0.43	55.05	54.33	54.33	468,856
29 Jul 19	54.85000 -0.97	56.14	54.61	55.78	249,434
26 Jul 19	55.82000 +0.22	56.20	55.51	55.78	262,566
25 Jul 19	55.60000 +0.01	55.97	55.23	55.45	181,294
24 Jul 19	55.59000 +1.19	55.78	54.11	54.30	258,283
23 Jul 19	54.40000 +0.25	54.52	53.98	54.17	193,978
22 Jul 19	54.15000 -0.31	54.89	53.95	54.56	150,003
19 Jul 19	54.46000 -0.69	55.51	54.41	54.93	221,192
18 Jul 19	55.15000 -0.02	55.79	54.45	54.98	215,173
17 Jul 19	55.17000 +0.43	55.43	54.22	54.59	154,007
16 Jul 19	54.74000 -0.18	55.64	54.71	54.98	189,588
15 Jul 19	54.92000 +0.00	55.31	54.30	54.98	252,193
12 Jul 19	54.92000 +0.90	55.28	53.99	53.99	210,534
11 Jul 19	54.02000 -0.09	54.47	53.60	54.47	174,386
10 Jul 19	54.11000 +0.59	54.52	53.15	53.75	215,470
09 Jul 19	53.52000 -1.19	54.51	53.09	54.26	214,421
08 Jul 19	54.71000 +0.27	54.72	53.67	54.44	223,349
05 Jul 19	54.44000 +0.25	54.87	53.62	54.31	94,439
03 Jul 19	54.19000 -0.21	55.20	54.06	54.50	155,654
02 Jul 19	54.40000 +0.25	54.68	53.93	54.26	246,369
01 Jul 19	54.15000 -0.10	54.81	53.81	54.64	253,248
28 Jun 19	54.25000 +0.62	54.69	53.31	53.62	518,126
27 Jun 19	53.63000 +0.79	53.69	52.83	52.83	197,165
26 Jun 19	52.84000 -0.04	53.44	52.25	52.93	273,460
25 Jun 19	52.88000 -0.05	53.24	52.45	53.22	322,049
24 Jun 19	52.93000 +0.24	53.90	52.49	52.71	274,027
21 Jun 19	52.69000 -0.61	53.52	52.22	53.00	415,617
20 Jun 19	53.30000 -0.22	54.09	53.11	53.85	304,373
19 Jun 19	53.52000 +0.41	53.78	52.58	53.32	383,023
18 Jun 19	53.11000 +0.84	53.63	52.04	52.75	446,088
17 Jun 19	52.27000 +0.69	52.95	51.16	51.68	410,039
14 Jun 19	51.58000 -0.59	52.28	51.55	52.14	168,346
13 Jun 19	52.17000 +0.50	52.53	51.38	51.89	213,586
12 Jun 19	51.67000 +0.44	52.14	50.88	50.94	201,586
11 Jun 19	51.23000 -1.02	52.54	50.66	52.44	264,250
10 Jun 19	52.25000 +0.76	52.41	51.25	51.60	247,948
07 Jun 19	51.49000 +0.52	51.83	51.07	51.24	285,171
06 Jun 19	50.97000 -0.43	51.33	50.47	51.33	367,921
05 Jun 19	51.40000 +0.32	51.98	50.79	51.35	410,000
04 Jun 19	51.08000 +2.54	51.42	48.93	49.18	467,975
03 Jun 19	48.54000 +0.10	48.98	48.01	48.35	280,439
31 May 19	48.44000 -0.64	48.64	47.55	48.56	254,226
30 May 19	49.08000 +0.53	49.47	48.63	48.74	200,258
29 May 19	48.55000 -1.07	49.28	48.36	49.28	201,858
28 May 19	49.62000 -0.38	50.61	49.61	50.02	261,260
24 May 19	50.00000 +0.39	50.35	49.44	49.64	167,449
23 May 19	49.61000 -1.23	50.50	49.32	50.50	412,702
22 May 19	50.84000 -0.94	51.74	50.38	51.50	280,709
21 May 19	51.78000 +0.71	52.45	51.30	51.30	267,150
20 May 19	51.07000 +0.80	51.42	49.69	50.00	226,007
17 May 19	50.27000 -0.35	51.07	50.04	50.40	393,236
16 May 19	50.62000 -0.22	51.59	50.44	50.93	261,073
15 May 19	50.84000 +0.15	51.11	50.09	50.24	329,772
14 May 19	50.69000 +0.01	51.45	50.67	50.76	319,292
13 May 19	50.68000 -1.43	51.24	50.02	51.15	283,991
10 May 19	52.11000 +0.42	52.34	50.84	51.72	275,591
09 May 19	51.69000 -0.15	52.14	50.75	51.27	321,468
08 May 19	51.84000 +0.55	52.54	50.81	51.34	435,918
07 May 19	51.29000 -1.08	52.77	51.07	52.06	417,537
06 May 19	52.37000 -0.13	52.74	51.31	51.55	795,234
03 May 19	52.50000 +1.05	54.24	52.09	53.68	967,904
02 May 19	51.45000 -0.06	52.38	50.60	51.32	1,152,032
01 May 19	51.51000 -0.55	52.68	51.32	52.06	679,482
30 Apr 19	52.06000 +0.29	52.62	51.22	52.00	437,131
29 Apr 19	51.77000 +0.36	51.87	50.75	51.47	546,044
26 Apr 19	51.41000 +0.82	51.50	50.22	50.72	355,162
25 Apr 19	50.59000 +0.33	50.67	49.62	50.17	388,417
24 Apr 19	50.26000 +0.83	50.38	49.15	49.42	384,504
23 Apr 19	49.43000 +1.68	50.19	47.99	47.99	615,663
22 Apr 19	47.75000 -0.41	48.69	47.56	48.10	263,413
18 Apr 19	48.16000 +0.97	48.34	47.22	47.36	449,555
17 Apr 19	47.19000 -0.97	48.38	46.48	48.38	482,475
16 Apr 19	48.16000 -1.20	49.73	47.75	49.64	901,836
15 Apr 19	49.36000 +0.36	49.59	48.71	49.18	388,066
12 Apr 19	49.00000 +0.18	49.51	48.67	49.13	367,656
11 Apr 19	48.82000 -0.58	49.43	48.34	49.41	376,100
10 Apr 19	49.40000 +0.27	49.79	49.02	49.19	429,148
09 Apr 19	49.13000 -0.08	49.60	48.79	49.02	273,418
08 Apr 19	49.21000 -0.16	49.72	48.90	49.29	244,248
05 Apr 19	49.37000 +0.45	50.00	49.04	49.29	490,522
04 Apr 19	48.92000 +0.09	49.66	48.68	48.85	451,725
03 Apr 19	48.83000 +0.60	49.53	48.07	48.55	372,195
02 Apr 19	48.23000 -0.06	48.81	47.96	48.12	801,566
01 Apr 19	48.29000 +1.20	48.33	47.07	47.25	557,337
29 Mar 19	47.09000 +1.08	47.36	46.03	46.16	631,647
28 Mar 19	46.01000 -0.17	46.38	45.54	46.02	369,721
27 Mar 19	46.18000 -0.30	46.53	45.04	46.25	381,153
26 Mar 19	46.48000 -0.54	47.68	46.18	47.21	388,993
25 Mar 19	47.02000 -1.29	47.99	46.81	47.88	444,111
22 Mar 19	48.31000 -0.93	49.18	48.18	48.92	535,761
21 Mar 19	49.24000 +1.16	49.53	47.95	47.98	444,916
20 Mar 19	48.08000 +0.76	48.74	47.31	47.31	882,589
19 Mar 19	47.32000 +1.07	47.42	45.81	46.27	830,608
18 Mar 19	46.25000 -0.29	46.85	46.16	46.73	559,822
15 Mar 19	46.54000 -0.61	47.51	46.31	47.41	574,127
14 Mar 19	47.15000 +0.43	47.70	46.51	46.68	385,204
13 Mar 19	46.72000 +0.26	47.53	46.37	46.56	436,710
12 Mar 19	46.46000 -0.06	47.16	46.08	46.53	568,883
11 Mar 19	46.52000 +0.26	46.81	45.75	46.32	324,966
08 Mar 19	46.26000 -0.54	47.02	46.20	46.67	323,548
07 Mar 19	46.80000 -0.34	47.07	46.14	47.05	532,471
06 Mar 19	47.14000 +0.39	47.97	46.52	46.76	859,603
05 Mar 19	46.75000 -1.52	48.36	46.73	48.36	530,938
04 Mar 19	48.27000 -0.91	49.45	48.11	49.00	523,225
01 Mar 19	49.18000 -0.83	50.47	49.16	50.26	642,583
28 Feb 19	50.01000 -0.55	50.74	49.95	50.51	432,759
27 Feb 19	50.56000 -0.34	51.02	50.19	50.59	436,808
26 Feb 19	50.90000 -1.69	52.69	49.95	52.47	1,105,313
25 Feb 19	52.59000 -0.82	53.99	52.56	53.70	465,294
22 Feb 19	53.41000 +0.28	54.30	52.96	53.01	684,424
21 Feb 19	53.13000 -0.42	53.85	52.60	53.63	472,855
20 Feb 19	53.55000 -0.60	54.65	53.10	54.14	657,889
19 Feb 19	54.15000 -1.39	56.75	54.01	55.56	1,605,443
15 Feb 19	55.54000 -9.46	56.40	51.02	52.34	5,078,271
14 Feb 19	65.00000 +1.49	65.38	63.10	63.22	508,280
13 Feb 19	63.51000 -1.24	65.50	63.23	64.99	393,481
12 Feb 19	64.75000 +2.25	64.82	62.42	62.75	368,486
11 Feb 19	62.50000 -0.01	63.15	61.95	62.51	339,374
08 Feb 19	62.51000 -0.49	62.89	60.92	62.79	636,888
07 Feb 19	63.00000 -0.58	65.07	62.77	63.54	330,081
06 Feb 19	63.58000 -1.63	65.67	62.96	65.21	434,722
05 Feb 19	65.21000 +0.79	65.68	64.45	64.88	360,723
04 Feb 19	64.42000 -0.19	64.93	64.19	64.71	315,321
01 Feb 19	64.61000 -0.18	65.12	63.98	64.67	303,707
31 Jan 19	64.79000 +0.26	65.81	64.50	64.56	405,989
30 Jan 19	64.53000 +0.60	64.72	63.62	64.54	322,218
29 Jan 19	63.93000 -0.04	64.29	63.68	64.04	248,114
28 Jan 19	63.97000 +0.00	64.31	63.01	63.59	281,777
25 Jan 19	63.97000 +0.37	64.31	63.77	64.15	250,517
24 Jan 19	63.60000 +0.07	63.64	62.52	63.29	192,223
23 Jan 19	63.53000 +0.55	64.90	63.27	63.84	373,392
22 Jan 19	62.98000 +0.21	63.14	62.36	62.54	268,643
18 Jan 19	62.77000 +1.01	62.96	61.10	62.15	585,530
17 Jan 19	61.76000 +0.76	62.07	60.47	60.89	248,746
16 Jan 19	61.00000 -0.61	62.87	60.77	61.95	384,109
15 Jan 19	61.61000 +0.45	62.36	60.85	60.94	354,279
14 Jan 19	61.16000 +0.33	61.85	60.02	60.75	379,202
11 Jan 19	60.83000 +1.02	61.07	59.24	59.82	351,741
10 Jan 19	59.81000 +0.50	59.89	58.00	59.00	400,355
09 Jan 19	59.31000 +0.96	60.19	58.71	58.71	574,513
08 Jan 19	58.35000 +3.30	58.48	55.17	55.44	837,989
07 Jan 19	55.05000 -0.87	56.54	54.87	56.00	564,239
04 Jan 19	55.92000 +1.51	56.61	54.70	55.15	368,998
03 Jan 19	54.41000 -1.24	55.69	53.70	55.46	379,379
02 Jan 19	55.65000 -1.01	56.41	54.75	55.97	461,900
31 Dec 18	56.66000 +0.16	57.15	56.36	56.75	435,728
28 Dec 18	56.50000 +0.08	57.35	56.00	56.72	302,203
27 Dec 18	56.42000 +0.73	56.44	53.97	54.68	496,052
26 Dec 18	55.69000 +2.72	55.81	52.88	53.05	447,341
24 Dec 18	52.97000 -0.02	53.64	52.49	52.49	321,362
21 Dec 18	52.99000 -0.89	55.02	52.12	53.75	1,368,087
20 Dec 18	53.88000 +0.60	54.57	52.53	53.25	684,802
19 Dec 18	53.28000 -0.79	54.77	52.88	54.13	479,400
18 Dec 18	54.07000 -1.06	56.55	53.75	55.80	510,443
17 Dec 18	55.13000 -1.21	56.14	54.37	56.00	647,342
14 Dec 18	56.34000 -2.34	59.39	56.10	58.06	418,882
13 Dec 18	58.68000 -0.77	60.02	57.91	59.54	260,905
12 Dec 18	59.45000 +0.19	60.56	59.42	60.21	336,803
11 Dec 18	59.26000 +0.43	60.72	59.00	60.00	377,355
10 Dec 18	58.83000 -0.91	60.58	58.53	59.70	319,660
07 Dec 18	59.74000 -0.55	60.76	59.25	60.27	251,667
06 Dec 18	60.29000 -0.13	60.67	58.45	59.36	362,747
04 Dec 18	60.42000 -3.58	63.99	60.16	63.97	441,789
03 Dec 18	64.00000 +0.30	64.12	63.07	64.00	339,933
30 Nov 18	63.70000 -0.52	64.83	63.03	64.09	587,146
29 Nov 18	64.22000 -0.25	64.63	63.18	63.77	493,698
28 Nov 18	64.47000 +3.42	64.60	61.00	61.62	453,306
27 Nov 18	61.05000 +0.06	61.46	60.09	60.95	309,323
26 Nov 18	60.99000 +1.04	62.21	59.96	60.79	384,037
23 Nov 18	59.95000 -0.23	60.23	58.90	59.86	227,489
21 Nov 18	60.18000 +1.33	61.08	58.82	59.31	259,692
20 Nov 18	58.85000 -2.66	61.33	58.29	60.85	828,415
19 Nov 18	61.51000 -0.15	61.84	60.28	61.39	538,522
16 Nov 18	61.66000 +2.03	61.75	59.00	59.18	922,537
15 Nov 18	59.63000 +2.53	59.72	56.67	57.00	415,051
14 Nov 18	57.10000 -0.07	58.57	56.38	57.70	232,664
13 Nov 18	57.17000 -0.60	58.39	56.30	57.89	392,246
12 Nov 18	57.77000 -0.87	58.78	56.83	58.69	266,912
09 Nov 18	58.64000 -0.46	58.92	57.59	58.79	352,260
08 Nov 18	59.10000 +0.08	59.84	58.27	59.41	249,329
07 Nov 18	59.02000 +0.75	59.98	58.25	58.85	447,408
06 Nov 18	58.27000 +0.90	58.62	57.37	57.41	291,084
05 Nov 18	57.37000 -0.38	58.21	55.60	57.50	555,740
02 Nov 18	57.75000 -0.51	58.67	54.89	58.58	1,463,694
01 Nov 18	58.26000 +7.64	59.31	51.02	51.37	1,553,966
31 Oct 18	50.62000 -0.80	52.37	50.27	51.95	793,278
30 Oct 18	51.42000 +0.94	52.05	49.99	50.50	535,059
29 Oct 18	50.48000 +0.07	51.44	49.95	50.94	698,877
26 Oct 18	50.41000 -0.38	51.27	48.88	50.02	595,465
25 Oct 18	50.79000 +0.18	52.51	50.66	50.94	556,938
24 Oct 18	50.61000 -1.89	52.73	50.51	52.43	336,233
23 Oct 18	52.50000 -0.16	53.36	51.37	52.04	358,671
22 Oct 18	52.66000 +0.46	53.55	52.45	52.46	211,443
19 Oct 18	52.20000 -1.28	53.46	51.98	53.44	378,074
18 Oct 18	53.48000 -1.12	54.50	52.85	54.50	291,670
17 Oct 18	54.60000 +0.81	54.89	53.31	53.96	584,754
16 Oct 18	53.79000 +1.82	54.26	51.74	52.08	575,704
15 Oct 18	51.97000 +1.72	52.61	50.09	50.09	426,883
12 Oct 18	50.25000 +0.47	51.20	49.67	50.83	999,770
11 Oct 18	49.78000 -1.62	51.72	49.21	49.21	582,103
10 Oct 18	51.40000 -1.30	52.86	51.28	52.78	326,151
09 Oct 18	52.70000 +1.00	52.86	51.69	51.69	273,251
08 Oct 18	51.70000 +0.13	52.02	50.92	51.72	302,213
05 Oct 18	51.57000 -0.63	52.53	51.01	52.53	241,230
04 Oct 18	52.20000 +0.20	52.96	51.83	52.53	312,046
03 Oct 18	52.00000 -0.46	52.84	51.20	52.50	610,471
02 Oct 18	52.46000 -0.08	52.93	51.45	52.65	403,128
01 Oct 18	52.54000 -2.16	55.62	52.31	54.74	710,067
28 Sep 18	54.70000 +1.40	54.75	53.40	53.45	516,925
27 Sep 18	53.30000 -0.25	54.30	53.05	53.60	562,552
26 Sep 18	53.55000 +0.00	54.10	52.51	53.60	597,926
25 Sep 18	53.55000 +0.85	53.80	52.25	52.65	490,129
24 Sep 18	52.70000 +1.40	53.05	51.15	51.15	335,846
21 Sep 18	51.30000 +0.00	52.40	51.10	51.20	860,364
20 Sep 18	51.30000 +0.60	51.85	50.65	50.95	488,045
19 Sep 18	50.70000 -0.45	51.55	50.40	51.10	622,218
18 Sep 18	51.15000 -0.40	52.10	50.85	51.45	476,319
17 Sep 18	51.55000 -1.00	52.65	51.45	52.50	396,294
14 Sep 18	52.55000 -1.30	54.75	52.30	53.80	926,374
13 Sep 18	53.85000 +1.55	54.05	51.95	52.40	814,742
12 Sep 18	52.30000 -0.45	53.25	51.80	52.70	527,803
11 Sep 18	52.75000 -0.45	53.65	52.40	53.15	553,287
10 Sep 18	53.20000 -2.65	56.30	53.05	56.00	389,423
07 Sep 18	55.85000 -0.55	56.55	55.50	56.30	371,411
06 Sep 18	56.40000 -1.35	57.80	56.35	57.75	333,935
05 Sep 18	57.75000 -0.35	58.30	56.25	58.30	366,060
04 Sep 18	58.10000 -0.20	58.90	57.40	58.45	276,763
31 Aug 18	58.30000 +0.30	59.00	57.75	57.80	234,393
30 Aug 18	58.00000 -1.05	59.40	57.80	58.90	220,702
29 Aug 18	59.05000 +0.50	59.15	58.20	58.50	232,827
28 Aug 18	58.55000 +0.65	58.70	57.70	58.15	165,264
27 Aug 18	57.90000 +0.40	58.65	57.35	57.80	330,544
24 Aug 18	57.50000 -0.05	57.95	57.25	57.50	249,717
23 Aug 18	57.55000 -0.55	58.40	57.45	58.25	155,755
22 Aug 18	58.10000 -0.20	58.65	57.70	58.15	155,289
21 Aug 18	58.30000 +1.30	58.95	57.20	57.35	244,643
20 Aug 18	57.00000 -0.20	57.75	56.74	57.20	215,394
17 Aug 18	57.20000 -0.15	57.95	57.10	57.30	214,047
16 Aug 18	57.35000 +1.00	57.40	56.30	56.45	229,435
15 Aug 18	56.35000 -0.35	57.20	56.25	56.65	229,303
14 Aug 18	56.70000 +1.35	57.10	55.70	55.70	221,847
13 Aug 18	55.35000 -1.20	56.90	55.30	56.45	252,911
10 Aug 18	56.55000 -0.45	57.55	56.30	56.85	294,743
09 Aug 18	57.00000 +1.50	58.00	55.60	55.60	419,714
08 Aug 18	55.50000 +0.25	56.35	55.43	55.45	417,352
07 Aug 18	55.25000 +0.20	55.70	54.46	55.10	662,228
06 Aug 18	55.05000 +2.75	55.20	52.00	52.00	442,274
03 Aug 18	52.30000 -4.85	54.23	50.82	51.95	2,043,286
02 Aug 18	57.15000 -4.50	60.00	56.40	60.00	1,537,913
01 Aug 18	61.65000 +1.15	61.75	60.18	60.55	415,831
31 Jul 18	60.50000 +0.40	61.05	59.55	60.20	458,022
30 Jul 18	60.10000 -1.00	61.20	60.00	61.00	359,146
27 Jul 18	61.10000 -1.10	62.40	60.90	62.15	314,629
26 Jul 18	62.20000 +0.85	62.80	61.50	61.50	352,766
25 Jul 18	61.35000 +0.75	61.35	60.60	60.90	281,815
24 Jul 18	60.60000 -0.40	61.65	60.25	61.15	432,425
23 Jul 18	61.00000 -0.20	61.75	60.90	61.30	305,866
20 Jul 18	61.20000 -0.30	62.20	61.05	61.60	221,107
19 Jul 18	61.50000 +1.05	61.55	59.70	60.50	225,444
18 Jul 18	60.45000 -0.15	61.00	59.53	60.75	327,356
17 Jul 18	60.60000 +0.85	60.90	59.15	59.60	308,618
16 Jul 18	59.75000 +0.20	60.50	59.58	59.65	270,702
13 Jul 18	59.55000 -0.25	60.75	59.35	59.65	327,560
12 Jul 18	59.80000 -0.45	61.00	59.18	60.55	550,377
11 Jul 18	60.25000 -0.90	61.45	60.05	61.10	391,892
10 Jul 18	61.15000 -0.95	62.50	60.95	62.25	264,031
09 Jul 18	62.10000 +0.40	62.30	61.75	62.00	175,688
06 Jul 18	61.70000 +0.20	62.30	61.40	61.70	223,347
05 Jul 18	61.50000 +0.55	62.00	60.35	61.40	340,611
03 Jul 18	60.95000 +0.85	60.95	60.00	60.10	188,234
02 Jul 18	60.10000 +1.50	60.10	58.55	58.65	301,274
29 Jun 18	58.60000 -0.50	59.65	58.45	59.10	475,421
28 Jun 18	59.10000 -0.05	59.50	57.80	59.00	234,708
27 Jun 18	59.15000 -1.25	61.05	59.00	60.30	432,646
26 Jun 18	60.40000 +0.90	60.80	59.10	59.40	416,496
25 Jun 18	59.50000 -1.30	60.80	59.05	60.75	389,249
22 Jun 18	60.80000 -0.45	61.80	60.60	61.55	694,229
21 Jun 18	61.25000 +1.15	61.30	59.55	60.10	400,262
20 Jun 18	60.10000 +0.45	60.40	59.40	59.70	299,962
19 Jun 18	59.65000 +1.10	59.75	57.75	58.20	404,842
18 Jun 18	58.55000 -0.35	58.90	57.90	58.50	345,212
15 Jun 18	58.90000 +0.85	59.20	57.65	57.95	495,581
14 Jun 18	58.05000 +0.90	58.11	57.13	57.15	255,903
13 Jun 18	57.15000 +0.95	57.20	56.15	56.30	283,373
12 Jun 18	56.20000 -0.95	57.20	55.90	57.00	360,438
11 Jun 18	57.15000 +0.70	57.30	56.30	56.30	251,413
08 Jun 18	56.45000 +0.20	57.65	56.35	56.35	380,630
07 Jun 18	56.25000 -1.35	58.05	55.45	57.65	446,461
06 Jun 18	57.60000 -0.95	58.80	57.45	58.50	346,898
05 Jun 18	58.55000 +0.30	59.20	57.80	58.40	313,995
04 Jun 18	58.25000 +1.50	58.30	56.80	56.95	284,796
01 Jun 18	56.75000 +0.25	57.30	55.83	56.85	382,410
31 May 18	56.50000 +0.05	57.00	55.55	56.60	474,824
30 May 18	56.45000 +1.65	56.90	55.25	55.25	425,434
29 May 18	54.80000 +0.00	54.95	53.90	54.20	569,271
25 May 18	54.80000 -0.70	55.85	54.55	55.40	617,090
24 May 18	55.50000 -0.70	56.20	55.30	55.90	390,393
23 May 18	56.20000 -0.10	56.80	55.35	56.15	467,264
22 May 18	56.30000 -2.55	59.05	56.05	58.80	425,460
21 May 18	58.85000 +0.50	59.00	58.15	58.70	311,322
18 May 18	58.35000 +1.10	59.05	57.20	57.45	689,597
17 May 18	57.25000 +0.55	57.70	56.55	56.80	483,542
16 May 18	56.70000 +0.45	57.03	55.45	56.05	669,887
15 May 18	56.25000 +0.30	56.30	55.16	55.65	404,930
14 May 18	55.95000 -0.30	57.10	55.60	56.35	492,051
11 May 18	56.25000 +1.10	56.35	55.10	55.15	564,166
10 May 18	55.15000 +1.80	55.20	53.30	53.50	663,085
09 May 18	53.35000 +1.25	53.85	51.65	52.10	927,789
08 May 18	52.10000 -1.80	54.03	51.81	54.00	1,374,828
07 May 18	53.90000 +2.00	54.13	51.80	51.95	1,280,962
04 May 18	51.90000 -12.85	55.95	47.05	48.30	3,413,547
03 May 18	64.75000 -1.70	65.95	64.05	65.95	730,994
02 May 18	66.45000 -0.15	67.50	65.05	66.50	495,137
01 May 18	66.60000 -0.25	67.35	65.10	66.90	618,340
30 Apr 18	66.85000 +0.45	67.55	66.75	66.80	626,184
27 Apr 18	66.40000 -0.30	67.00	65.95	67.00	614,444
26 Apr 18	66.70000 -1.05	67.90	66.60	67.80	427,731
25 Apr 18	67.75000 +0.60	68.20	66.70	67.15	453,906
24 Apr 18	67.15000 -0.15	68.05	66.45	67.50	448,502
23 Apr 18	67.30000 +0.30	67.45	66.75	67.10	314,037
20 Apr 18	67.00000 +0.20	67.55	66.50	66.90	490,265
19 Apr 18	66.80000 +1.30	67.00	64.70	65.45	557,828
18 Apr 18	65.50000 +0.45	66.30	65.25	65.55	501,968
17 Apr 18	65.05000 -0.75	66.25	64.85	66.25	600,103
16 Apr 18	65.80000 +1.60	66.05	63.90	64.85	497,555
13 Apr 18	64.20000 -1.00	65.40	63.75	65.40	676,759
12 Apr 18	65.20000 +1.05	65.88	64.35	64.65	501,293
11 Apr 18	64.15000 +0.95	64.60	62.75	62.90	534,417
10 Apr 18	63.20000 +3.95	63.90	60.30	60.30	1,406,809
09 Apr 18	59.25000 +1.15	59.70	58.30	58.40	492,808
06 Apr 18	58.10000 -0.90	59.15	57.80	58.70	566,631
05 Apr 18	59.00000 +0.95	59.20	57.50	58.30	388,321
04 Apr 18	58.05000 +0.60	58.45	56.70	56.70	456,502
03 Apr 18	57.45000 +1.30	57.70	56.10	56.35	395,677
02 Apr 18	56.15000 -0.60	57.55	55.70	56.85	569,640
29 Mar 18	56.75000 -0.25	57.45	56.55	57.25	496,093
28 Mar 18	57.00000 -0.35	57.75	56.65	57.35	364,874
27 Mar 18	57.35000 -0.55	58.63	57.20	58.05	606,929
26 Mar 18	57.90000 -0.10	58.49	56.75	58.45	401,572
23 Mar 18	58.00000 -1.80	59.80	57.65	59.80	866,094
22 Mar 18	59.80000 +0.60	60.80	58.75	59.10	865,819
21 Mar 18	59.20000 +0.20	59.95	58.50	59.10	355,013
20 Mar 18	59.00000 -0.15	60.10	58.60	59.45	198,414
19 Mar 18	59.15000 -0.60	60.05	58.65	59.75	540,135
16 Mar 18	59.75000 +0.60	59.90	59.00	59.10	920,934
15 Mar 18	59.15000 -0.30	59.90	59.00	59.50	345,746
14 Mar 18	59.45000 +0.25	60.00	59.15	59.35	316,167
13 Mar 18	59.20000 -0.60	60.10	58.65	59.90	341,293
12 Mar 18	59.80000 +1.30	60.00	58.35	58.55	341,038
09 Mar 18	58.50000 -0.20	59.08	57.80	59.05	422,149
08 Mar 18	58.70000 -0.20	59.55	58.15	58.85	353,079
07 Mar 18	58.90000 +1.40	59.05	57.05	57.05	459,255
06 Mar 18	57.50000 +0.70	57.75	56.35	57.15	613,311
05 Mar 18	56.80000 +0.50	57.15	55.55	55.95	291,017
02 Mar 18	56.30000 +0.85	56.55	54.95	55.25	272,366
01 Mar 18	55.45000 -0.20	55.50	53.75	55.35	431,621
28 Feb 18	55.65000 -1.00	57.25	55.63	56.90	496,745
27 Feb 18	56.65000 +0.50	56.95	55.90	56.05	349,111
26 Feb 18	56.15000 -0.25	56.85	55.70	56.50	486,800
23 Feb 18	56.40000 -0.20	56.78	55.00	56.60	408,305
22 Feb 18	56.60000 -0.30	57.80	56.40	57.15	386,530
21 Feb 18	56.90000 +0.40	58.40	56.60	56.70	598,532
20 Feb 18	56.50000 +0.00	56.70	55.55	56.50	534,551
16 Feb 18	56.50000 +2.35	57.75	53.65	55.00	1,109,797
15 Feb 18	54.15000 +0.25	54.45	53.10	54.45	683,271
14 Feb 18	53.90000 +0.65	54.85	52.90	53.10	657,452
13 Feb 18	53.25000 +0.15	53.94	51.75	52.75	684,180
12 Feb 18	53.10000 +1.55	53.35	50.83	51.75	656,887
09 Feb 18	51.55000 +0.50	52.20	49.56	51.50	705,753
08 Feb 18	51.05000 -1.20	52.90	51.05	52.55	535,674
07 Feb 18	52.25000 +0.95	52.60	51.20	51.30	495,818
06 Feb 18	51.30000 +0.25	52.80	48.81	49.80	766,552
05 Feb 18	51.05000 -2.50	54.10	51.05	52.95	590,169
02 Feb 18	53.55000 -1.25	55.00	53.20	54.40	522,699
01 Feb 18	54.80000 +1.15	55.65	53.45	54.00	695,154
31 Jan 18	53.65000 +0.30	54.10	52.90	53.60	339,201
30 Jan 18	53.35000 -0.15	54.10	52.50	53.00	546,312
29 Jan 18	53.50000 -0.15	54.25	53.00	53.65	327,308
26 Jan 18	53.65000 +1.20	53.80	51.75	52.45	344,662
25 Jan 18	52.45000 +1.15	52.60	50.98	51.35	428,225
24 Jan 18	51.30000 +0.40	51.50	50.80	51.15	343,498
23 Jan 18	50.90000 -0.10	51.20	50.55	51.10	292,391
22 Jan 18	51.00000 +0.35	51.35	50.35	50.80	414,539
19 Jan 18	50.65000 +1.75	50.80	48.90	48.90	596,516
18 Jan 18	48.90000 -0.60	49.70	48.35	49.50	492,847
17 Jan 18	49.50000 +0.20	49.95	48.58	49.45	284,024
16 Jan 18	49.30000 -0.50	50.80	49.20	50.00	321,114
12 Jan 18	49.80000 +0.65	50.00	49.05	49.35	374,911
11 Jan 18	49.15000 +0.15	49.90	48.75	49.00	541,545
10 Jan 18	49.00000 -0.25	49.85	48.88	49.30	298,488
09 Jan 18	49.25000 -0.05	50.05	49.10	49.50	398,504
08 Jan 18	49.30000 -0.20	49.90	49.10	49.75	348,137
05 Jan 18	49.50000 +0.30	50.05	48.96	49.40	288,162
04 Jan 18	49.20000 +0.75	50.05	48.35	48.85	437,816
03 Jan 18	48.45000 -1.15	49.90	48.25	49.70	277,977
02 Jan 18	49.60000 +0.35	49.90	49.10	49.35	457,845
29 Dec 17	49.25000 -0.40	50.00	49.25	49.65	317,772
28 Dec 17	49.65000 +0.35	50.10	49.00	49.20	232,653
27 Dec 17	49.30000 +0.50	49.45	48.35	48.65	476,366
26 Dec 17	48.80000 +0.30	49.35	48.25	48.70	214,853
22 Dec 17	48.50000 -0.25	48.85	47.40	48.85	350,314
21 Dec 17	48.75000 -0.70	49.95	48.50	49.55	274,260
20 Dec 17	49.45000 +0.15	49.95	49.00	49.45	449,127
19 Dec 17	49.30000 +0.35	49.90	48.65	49.05	437,860
18 Dec 17	48.95000 +0.00	50.00	48.25	49.25	308,045
15 Dec 17	48.95000 +1.50	49.20	47.45	47.50	793,466
14 Dec 17	47.45000 -0.80	48.35	46.75	48.35	511,358
13 Dec 17	48.25000 -0.05	48.58	47.76	48.15	313,703
12 Dec 17	48.30000 -1.10	49.70	48.20	49.35	439,920
11 Dec 17	49.40000 -0.75	50.40	49.20	50.40	210,483
08 Dec 17	50.15000 +1.15	50.25	49.03	49.40	503,233
07 Dec 17	49.00000 -0.10	49.45	48.85	49.20	257,094
06 Dec 17	49.10000 -0.20	49.85	48.95	49.35	318,578
05 Dec 17	49.30000 -1.30	50.85	49.20	50.70	350,006
04 Dec 17	50.60000 +1.00	51.05	49.65	50.00	526,476
01 Dec 17	49.60000 -0.60	50.00	47.75	50.00	387,845
30 Nov 17	50.20000 -0.65	51.75	49.30	51.00	664,754
29 Nov 17	50.85000 +2.85	50.90	47.95	48.15	822,521
28 Nov 17	48.00000 +0.70	48.40	47.00	47.50	416,425
27 Nov 17	47.30000 -0.05	47.50	46.80	47.35	513,718
24 Nov 17	47.35000 +0.25	47.55	46.55	47.30	235,843
22 Nov 17	47.10000 +1.35	47.65	45.90	45.95	498,029
21 Nov 17	45.75000 +1.20	45.85	44.25	44.65	488,910
20 Nov 17	44.55000 +0.25	44.80	43.90	44.35	560,374
17 Nov 17	44.30000 +0.65	44.45	43.10	44.00	454,180
16 Nov 17	43.65000 +1.20	44.45	42.40	43.00	385,227
15 Nov 17	42.45000 -0.80	43.10	42.35	42.90	615,151
14 Nov 17	43.25000 -0.85	44.10	42.85	44.10	373,957
13 Nov 17	44.10000 +0.25	44.25	43.15	43.80	496,946
10 Nov 17	43.85000 +0.80	43.95	42.88	43.05	397,824
09 Nov 17	43.05000 -0.10	43.20	42.40	42.70	359,092
08 Nov 17	43.15000 +1.20	43.25	41.75	42.00	530,437
07 Nov 17	41.95000 -0.55	43.75	41.55	42.85	463,441
06 Nov 17	42.50000 +1.40	42.65	40.55	40.80	777,366
03 Nov 17	41.10000 +0.45	41.95	37.71	38.25	1,053,644
02 Nov 17	40.65000 -2.00	42.85	40.45	42.70	1,163,481
01 Nov 17	42.65000 -1.25	44.05	41.83	44.05	1,144,646
31 Oct 17	43.90000 +0.90	44.00	42.80	43.15	973,304
30 Oct 17	43.00000 -0.30	43.45	42.50	43.25	416,677
27 Oct 17	43.30000 +0.80	43.42	42.15	42.80	719,295
26 Oct 17	42.50000 -0.65	43.40	42.40	43.10	312,861
25 Oct 17	43.15000 +0.25	43.65	42.65	43.10	387,066
24 Oct 17	42.90000 -0.55	43.60	42.80	43.40	428,416
23 Oct 17	43.45000 -0.20	44.00	43.05	43.95	252,428
20 Oct 17	43.65000 +0.40	44.00	43.25	43.70	410,325
19 Oct 17	43.25000 +0.25	43.30	42.50	43.00	300,116
18 Oct 17	43.00000 +1.05	43.05	42.02	42.15	288,748
17 Oct 17	41.95000 +0.00	42.50	41.74	42.00	258,559
16 Oct 17	41.95000 +0.55	42.50	41.40	41.70	436,960
13 Oct 17	41.40000 -0.20	41.65	40.85	41.65	553,483
12 Oct 17	41.60000 -0.65	42.60	41.55	42.20	508,564
11 Oct 17	42.25000 +0.15	42.60	42.00	42.00	442,697
10 Oct 17	42.10000 -0.40	43.05	41.96	42.80	409,216
09 Oct 17	42.50000 -2.55	45.22	42.35	45.05	567,948
06 Oct 17	45.05000 +0.15	45.35	44.80	44.85	418,456
05 Oct 17	44.90000 +0.50	44.90	44.21	44.50	788,045
04 Oct 17	44.40000 -1.70	46.60	44.35	46.20	557,141
03 Oct 17	46.10000 +0.75	46.25	45.30	45.30	700,693
02 Oct 17	45.35000 -0.35	46.05	45.03	45.55	945,837
29 Sep 17	45.70000 +0.25	45.75	44.05	45.30	625,343
28 Sep 17	45.45000 +2.65	45.95	42.50	42.75	1,036,351
27 Sep 17	42.80000 +2.20	42.85	40.95	40.95	977,794
26 Sep 17	40.60000 +0.00	41.45	40.50	40.75	648,060
25 Sep 17	40.60000 -0.55	41.20	40.35	41.00	619,133
22 Sep 17	41.15000 +0.25	41.20	40.65	40.75	443,478
21 Sep 17	40.90000 +0.40	41.45	40.15	40.50	622,159
20 Sep 17	40.50000 +1.20	40.65	39.00	39.25	851,493
19 Sep 17	39.30000 -0.15	40.00	38.70	39.45	990,086
18 Sep 17	39.45000 +0.20	39.60	38.97	39.20	488,452
15 Sep 17	39.25000 +0.45	39.25	38.45	38.80	628,766
14 Sep 17	38.80000 +0.20	38.85	38.05	38.55	391,034
13 Sep 17	38.60000 +0.15	38.85	38.05	38.40	560,576
12 Sep 17	38.45000 +0.20	38.50	37.90	38.35	364,336
11 Sep 17	38.25000 +1.25	38.40	37.05	37.40	308,526
08 Sep 17	37.00000 -0.25	37.30	36.90	37.20	298,507
07 Sep 17	37.25000 -0.90	38.25	37.15	38.15	272,411
06 Sep 17	38.15000 +1.00	38.30	37.10	37.30	441,887
05 Sep 17	37.15000 +0.05	37.45	36.95	37.05	400,584
01 Sep 17	37.10000 -0.25	37.50	36.95	37.45	330,124
31 Aug 17	37.35000 -0.25	37.95	37.15	37.80	417,920
30 Aug 17	37.60000 -0.20	37.85	37.42	37.70	233,400
29 Aug 17	37.80000 +0.10	37.85	37.15	37.45	202,154
28 Aug 17	37.70000 -0.05	38.00	37.50	37.85	298,756
25 Aug 17	37.75000 +0.10	38.05	37.65	37.75	193,193
24 Aug 17	37.65000 +0.00	38.00	37.50	37.85	201,359
23 Aug 17	37.65000 +0.05	38.30	37.45	37.45	278,227
22 Aug 17	37.60000 -1.60	39.30	37.55	39.25	613,691
21 Aug 17	39.20000 +0.50	39.25	38.25	38.75	966,515
18 Aug 17	38.70000 +1.05	38.85	37.33	37.65	629,984
17 Aug 17	37.65000 -0.20	37.85	37.30	37.60	671,524
16 Aug 17	37.85000 +0.75	38.05	37.10	37.10	442,893
15 Aug 17	37.10000 -0.25	37.55	37.00	37.35	370,414
14 Aug 17	37.35000 +0.85	37.50	36.75	36.80	454,402
11 Aug 17	36.50000 -0.45	37.10	34.85	34.90	537,029
10 Aug 17	36.95000 -0.45	37.55	36.95	37.35	362,529
09 Aug 17	37.40000 -0.60	38.00	37.10	37.85	525,792
08 Aug 17	38.00000 +1.25	38.20	36.60	36.75	720,509
07 Aug 17	36.75000 +0.80	36.90	35.85	36.05	500,654
04 Aug 17	35.95000 -0.15	36.90	35.20	35.80	1,120,395
03 Aug 17	36.10000 +0.55	37.35	35.60	35.60	652,416
02 Aug 17	35.55000 -0.70	36.30	35.35	36.30	844,570
01 Aug 17	36.25000 -0.65	37.35	35.80	37.10	790,322
31 Jul 17	36.90000 -1.40	38.50	36.85	38.30	585,781
28 Jul 17	38.30000 +0.15	38.40	37.90	38.25	386,758
27 Jul 17	38.15000 +0.05	38.20	37.71	38.05	412,863
26 Jul 17	38.10000 -0.65	38.70	37.97	38.70	278,193
25 Jul 17	38.75000 +0.55	39.05	37.85	38.20	382,408
24 Jul 17	38.20000 +0.20	38.35	37.60	37.90	332,925
21 Jul 17	38.00000 -0.30	38.65	37.95	38.55	315,391
20 Jul 17	38.30000 +1.20	38.65	36.90	37.10	689,653
19 Jul 17	37.10000 +0.35	37.40	36.80	36.85	437,772
18 Jul 17	36.75000 -0.05	37.05	36.50	36.80	329,225
17 Jul 17	36.80000 +0.30	37.17	36.35	36.40	443,544
14 Jul 17	36.50000 -0.20	37.03	36.40	36.65	418,610
13 Jul 17	36.70000 -0.15	36.95	36.35	36.80	455,876
12 Jul 17	36.85000 +0.05	37.30	36.65	37.05	435,724
11 Jul 17	36.80000 -0.75	37.75	36.70	37.65	585,151
10 Jul 17	37.55000 -0.70	37.95	37.45	37.90	362,066
07 Jul 17	38.25000 +1.05	38.40	36.65	37.20	454,754
06 Jul 17	37.20000 -1.55	38.70	37.15	38.50	533,413
05 Jul 17	38.75000 +0.00	38.85	38.45	38.70	290,281
03 Jul 17	38.75000 -0.30	39.40	38.60	39.20	286,629
30 Jun 17	39.05000 +0.20	39.65	38.90	39.00	814,834
29 Jun 17	38.85000 +0.70	39.00	37.85	38.25	629,394
28 Jun 17	38.15000 +0.40	38.25	37.60	37.80	511,504
27 Jun 17	37.75000 +0.70	38.72	37.10	37.40	743,509
26 Jun 17	37.05000 -0.45	37.92	37.00	37.45	397,476
23 Jun 17	37.50000 +0.75	37.80	36.60	36.95	874,638
22 Jun 17	36.75000 +1.15	36.95	35.65	35.70	789,152
21 Jun 17	35.60000 -0.15	36.05	35.55	35.80	253,132
20 Jun 17	35.75000 -0.30	36.25	35.60	35.95	444,650
19 Jun 17	36.05000 +0.00	36.42	35.83	36.20	572,340
16 Jun 17	36.05000 +0.00	36.20	35.70	35.90	603,791
15 Jun 17	36.05000 -0.55	36.60	35.83	36.40	597,670
14 Jun 17	36.60000 +0.15	37.03	36.25	36.55	807,228
13 Jun 17	36.45000 -0.20	36.95	36.30	36.75	408,407
12 Jun 17	36.65000 -0.10	37.25	36.30	36.95	324,619
09 Jun 17	36.75000 +0.20	37.20	35.75	36.75	921,332
08 Jun 17	36.55000 +1.15	36.85	34.71	35.35	1,005,151
07 Jun 17	35.40000 -2.10	37.55	35.25	37.55	1,281,208
06 Jun 17	37.50000 +0.75	37.50	36.30	36.50	451,013
05 Jun 17	36.75000 -0.45	37.05	36.65	37.05	312,034
02 Jun 17	37.20000 +0.15	37.58	36.85	37.05	616,968
01 Jun 17	37.05000 +0.80	37.05	36.25	36.40	581,036
31 May 17	36.25000 +0.00	36.45	35.90	36.20	363,402
30 May 17	36.25000 +0.50	36.25	35.30	35.60	626,414
26 May 17	35.75000 -0.65	36.45	35.70	36.40	543,826
25 May 17	36.40000 -0.10	36.65	36.15	36.55	650,455
24 May 17	36.50000 +0.00	36.85	36.00	36.40	664,675
23 May 17	36.50000 -0.35	36.95	36.35	36.85	731,813
22 May 17	36.85000 -0.80	37.90	36.75	37.65	612,729
19 May 17	37.65000 -0.20	38.47	37.58	37.85	577,053
18 May 17	37.85000 -0.05	38.25	37.60	37.85	356,890
17 May 17	37.90000 -0.90	39.15	37.90	38.35	634,975
16 May 17	38.80000 -0.10	39.13	38.40	39.00	722,095
15 May 17	38.90000 +0.35	39.15	38.45	38.50	558,873
12 May 17	38.55000 +0.35	38.85	38.10	38.15	512,233
11 May 17	38.20000 -0.30	38.65	37.90	38.25	526,463
10 May 17	38.50000 +0.15	39.03	38.05	38.20	532,623
09 May 17	38.35000 +0.30	39.05	38.00	38.05	582,958
08 May 17	38.05000 -0.05	38.60	37.90	37.95	623,707
05 May 17	38.10000 -1.55	39.53	37.00	39.45	1,584,144
04 May 17	39.65000 -1.25	40.60	39.15	40.25	1,451,260
03 May 17	40.90000 -0.60	41.30	40.75	41.30	802,143
02 May 17	41.50000 +0.10	41.80	41.35	41.50	1,174,084
01 May 17	41.40000 +0.55	41.67	40.85	41.00	357,489
28 Apr 17	40.85000 -0.90	42.15	40.85	41.85	364,203
27 Apr 17	41.75000 -0.10	42.55	41.65	42.00	350,130
26 Apr 17	41.85000 -0.10	42.70	41.83	42.10	487,070
25 Apr 17	41.95000 +0.50	42.20	41.50	41.80	417,642
24 Apr 17	41.45000 +0.45	42.40	41.30	41.65	382,043
21 Apr 17	41.00000 +0.40	41.15	40.42	40.60	546,098
20 Apr 17	40.60000 +0.25	40.70	40.33	40.40	513,458
19 Apr 17	40.35000 -0.05	40.75	40.25	40.60	309,449
18 Apr 17	40.40000 +0.10	40.58	40.10	40.15	414,990
17 Apr 17	40.30000 +0.20	40.35	39.90	40.10	376,728
13 Apr 17	40.10000 +0.25	40.25	39.63	39.85	552,554
12 Apr 17	39.85000 +0.30	40.30	39.45	39.65	402,925
11 Apr 17	39.55000 +0.80	39.65	38.65	38.65	524,112
10 Apr 17	38.75000 -0.90	39.85	38.55	39.55	589,666
07 Apr 17	39.65000 +0.05	39.67	39.30	39.55	928,654
06 Apr 17	39.60000 +0.20	39.60	39.20	39.50	754,835
05 Apr 17	39.40000 +0.35	39.80	39.05	39.20	657,193
04 Apr 17	39.05000 -0.30	39.75	38.65	39.40	555,296
03 Apr 17	39.35000 -1.25	40.70	39.20	40.55	581,810
31 Mar 17	40.60000 +0.50	41.30	39.70	40.15	549,994
30 Mar 17	40.10000 +0.05	40.25	39.80	40.00	497,175
29 Mar 17	40.05000 -1.25	41.16	39.85	41.05	726,740
28 Mar 17	41.30000 +1.05	41.35	39.88	40.30	728,079
27 Mar 17	40.25000 +1.75	40.30	38.01	38.10	870,177
24 Mar 17	38.50000 -0.10	38.90	37.65	38.65	1,009,322
23 Mar 17	38.60000 -2.10	40.45	38.25	40.45	1,055,457
22 Mar 17	40.70000 -1.80	42.55	40.33	42.35	945,435
21 Mar 17	42.50000 -0.60	43.40	42.22	43.20	531,027
20 Mar 17	43.10000 -0.10	43.60	42.70	43.30	320,256
17 Mar 17	43.20000 +0.35	43.85	42.67	42.75	1,055,528
16 Mar 17	42.85000 +0.95	42.95	41.95	41.95	678,966
15 Mar 17	41.90000 +1.10	42.30	40.65	40.95	374,962
14 Mar 17	40.80000 -0.25	41.10	40.35	40.75	283,647
13 Mar 17	41.05000 +0.25	41.25	40.75	40.80	244,586
10 Mar 17	40.80000 +0.55	40.80	40.25	40.25	355,316
09 Mar 17	40.25000 +0.25	40.85	39.85	39.85	443,017
08 Mar 17	40.00000 +0.05	40.75	39.71	40.05	352,431
07 Mar 17	39.95000 -0.80	40.55	39.90	40.55	720,356
06 Mar 17	40.75000 -1.00	41.60	40.35	41.60	412,222
03 Mar 17	41.75000 +0.15	42.20	41.30	41.60	510,824
02 Mar 17	41.60000 +0.20	41.85	41.00	41.35	403,820
01 Mar 17	41.40000 +0.25	42.10	41.30	41.70	793,466
28 Feb 17	41.15000 -0.65	41.60	40.85	41.50	561,380
27 Feb 17	41.80000 +0.00	42.25	41.50	41.75	498,270
24 Feb 17	41.80000 -0.05	42.00	41.55	41.60	330,869
23 Feb 17	41.85000 -0.15	42.30	41.28	42.05	614,451
22 Feb 17	42.00000 -0.25	42.45	41.80	42.15	499,232
21 Feb 17	42.25000 +1.55	42.65	40.90	40.90	1,019,030
17 Feb 17	40.70000 +1.35	40.85	38.65	39.75	1,768,582
16 Feb 17	39.35000 +0.20	40.20	38.28	38.90	1,364,660
15 Feb 17	39.15000 +0.25	39.55	38.20	38.85	678,042
14 Feb 17	38.90000 +0.75	39.35	38.05	38.10	638,717
13 Feb 17	38.15000 +0.45	38.60	37.80	37.90	424,749
10 Feb 17	37.70000 -0.05	37.95	37.45	37.90	250,483
09 Feb 17	37.75000 +1.10	37.80	36.50	36.60	267,594
08 Feb 17	36.65000 +0.05	39.20	36.00	36.40	580,779
07 Feb 17	36.60000 +0.05	37.45	36.50	36.65	301,257
06 Feb 17	36.55000 -0.65	37.40	36.35	36.90	348,499
03 Feb 17	37.20000 +0.90	37.50	36.30	36.60	385,772
02 Feb 17	36.30000 +0.15	36.65	35.85	36.00	313,331
01 Feb 17	36.15000 +0.30	36.75	35.92	36.00	640,307
31 Jan 17	35.85000 +0.25	36.10	35.55	35.60	396,404
30 Jan 17	35.60000 -0.80	36.05	34.55	36.05	440,213
27 Jan 17	36.40000 +0.10	36.58	35.95	36.45	360,342
26 Jan 17	36.30000 -0.20	36.65	35.95	36.40	458,856
25 Jan 17	36.50000 +0.40	36.70	35.75	36.35	699,997
24 Jan 17	36.10000 -0.45	36.25	33.61	35.80	758,131
23 Jan 17	36.55000 -0.45	37.22	36.25	37.05	366,488
20 Jan 17	37.00000 +0.55	37.66	36.70	36.70	486,822
19 Jan 17	36.45000 -0.65	37.30	36.10	37.15	403,273
18 Jan 17	37.10000 -0.05	37.35	36.95	37.30	360,927
17 Jan 17	37.15000 -0.05	37.35	36.15	36.80	536,293
13 Jan 17	37.20000 +0.15	38.10	36.85	37.35	757,505
12 Jan 17	37.05000 -1.50	38.50	37.05	38.40	683,921
11 Jan 17	38.55000 +0.90	38.67	37.45	37.65	452,210
10 Jan 17	37.65000 -0.55	38.75	37.65	38.10	643,433
09 Jan 17	38.20000 +0.45	38.20	37.35	37.65	525,567
06 Jan 17	37.75000 -0.55	38.40	37.63	38.25	502,913
05 Jan 17	38.30000 -1.10	39.20	38.21	38.40	660,143
04 Jan 17	39.40000 +0.20	39.80	39.10	39.35	645,323
03 Jan 17	39.20000 +0.75	39.65	38.20	38.90	497,268
30 Dec 16	38.45000 -0.40	39.10	37.90	38.85	565,331
29 Dec 16	38.85000 -0.75	39.90	38.56	39.60	421,705
28 Dec 16	39.60000 +0.10	39.70	39.21	39.50	405,980
27 Dec 16	39.50000 +0.30	39.75	39.07	39.40	483,845
23 Dec 16	39.20000 -0.05	39.50	38.81	39.45	541,607
22 Dec 16	39.25000 -0.20	39.75	38.95	39.40	378,902
21 Dec 16	39.45000 +0.10	39.80	39.11	39.25	447,560
20 Dec 16	39.35000 +0.40	40.00	39.03	39.10	697,002
19 Dec 16	38.95000 +0.80	39.75	37.65	38.10	662,709
16 Dec 16	38.15000 +0.05	38.65	37.40	37.40	719,314
15 Dec 16	38.10000 -0.80	38.95	37.70	38.95	795,345
14 Dec 16	38.90000 -0.05	40.40	38.51	38.90	829,524
13 Dec 16	38.95000 -0.30	39.80	38.58	39.45	1,248,207
12 Dec 16	39.25000 +1.20	39.35	37.56	37.85	1,022,069
09 Dec 16	38.05000 +1.45	38.15	36.35	36.60	1,239,522
08 Dec 16	36.60000 +0.75	36.85	35.85	36.00	763,851
07 Dec 16	35.85000 +0.50	36.00	35.00	35.15	625,998
06 Dec 16	35.35000 +1.45	35.40	33.90	33.95	850,938
05 Dec 16	33.90000 +0.70	34.05	33.30	33.70	370,759
02 Dec 16	33.20000 -0.15	33.80	33.05	33.25	282,958
01 Dec 16	33.35000 +0.05	34.15	32.95	33.50	424,191
30 Nov 16	33.30000 -0.55	34.15	33.25	34.10	471,010
29 Nov 16	33.85000 +0.65	34.05	33.05	33.05	480,952
28 Nov 16	33.20000 -0.10	33.60	33.05	33.10	352,043
25 Nov 16	33.30000 -0.25	33.78	33.10	33.45	169,818
23 Nov 16	33.55000 +0.00	33.75	33.10	33.40	296,869
22 Nov 16	33.55000 +0.10	33.90	33.00	33.55	557,642
21 Nov 16	33.45000 +0.05	33.90	33.00	33.45	468,831
18 Nov 16	33.40000 +0.05	33.70	33.15	33.40	528,721
17 Nov 16	33.35000 +1.05	33.55	31.96	32.25	595,475
16 Nov 16	32.30000 +0.45	32.40	31.85	31.90	414,664
15 Nov 16	31.85000 +0.80	31.95	30.80	30.95	523,038
14 Nov 16	31.05000 +1.00	31.90	30.30	31.30	856,588
11 Nov 16	30.05000 +1.05	30.30	28.95	29.05	873,660
10 Nov 16	29.00000 +2.10	29.35	27.30	27.30	1,430,280
09 Nov 16	26.90000 -4.55	28.98	26.00	28.00	2,496,445
08 Nov 16	31.45000 +0.70	32.05	30.25	30.50	534,568
07 Nov 16	30.75000 +1.10	31.00	30.10	30.80	928,715
04 Nov 16	29.65000 -3.45	34.00	28.05	34.00	2,791,091
03 Nov 16	33.10000 +1.20	33.45	32.00	32.20	1,154,828
02 Nov 16	31.90000 +0.20	32.60	31.35	31.55	338,664
01 Nov 16	31.70000 -1.10	32.80	31.35	32.80	545,792
31 Oct 16	32.80000 +0.73	32.85	32.10	32.65	556,360
28 Oct 16	32.07000 +0.29	32.71	31.03	31.70	538,878
27 Oct 16	31.78000 -1.24	33.43	31.75	33.15	381,603
26 Oct 16	33.02000 -0.44	33.35	32.70	33.16	591,118
25 Oct 16	33.46000 -0.21	33.80	33.21	33.58	361,838
24 Oct 16	33.67000 +0.32	34.09	33.51	33.58	457,967
21 Oct 16	33.35000 -0.39	33.67	33.22	33.61	700,446
20 Oct 16	33.74000 -0.38	34.34	33.61	33.86	1,000,282
19 Oct 16	34.12000 -0.01	34.35	33.70	34.14	560,760
18 Oct 16	34.13000 +0.38	34.77	33.91	34.20	848,588
17 Oct 16	33.75000 -0.09	34.02	33.50	33.79	517,040
14 Oct 16	33.84000 -0.34	34.53	33.83	34.22	623,594
13 Oct 16	34.18000 +1.00	34.39	32.77	32.90	1,230,752
12 Oct 16	33.18000 +0.64	33.26	32.42	32.48	823,871
11 Oct 16	32.54000 -0.18	32.83	32.00	32.83	536,342
10 Oct 16	32.72000 +0.81	32.84	32.07	32.12	664,749
07 Oct 16	31.91000 +0.00	32.35	31.71	32.20	1,056,841
06 Oct 16	31.91000 +0.48	31.93	31.10	31.39	662,882
05 Oct 16	31.43000 +0.82	31.66	30.75	30.80	976,453
04 Oct 16	30.61000 -0.61	31.50	30.37	31.30	1,122,154
03 Oct 16	31.22000 -0.65	31.92	31.03	31.85	984,683
30 Sep 16	31.87000 +0.34	32.02	30.96	31.70	1,499,543
29 Sep 16	31.53000 -0.72	32.25	31.33	32.10	895,964
28 Sep 16	32.25000 -0.23	32.79	32.07	32.35	961,503
27 Sep 16	32.48000 -0.16	32.86	31.84	32.62	967,989
26 Sep 16	32.64000 -0.56	33.11	32.04	32.68	1,109,204
23 Sep 16	33.20000 -1.38	34.80	32.91	34.60	1,405,708
22 Sep 16	34.58000 +0.08	34.82	34.13	34.72	717,375
21 Sep 16	34.50000 +0.47	34.59	33.77	34.23	925,861
20 Sep 16	34.03000 -1.13	35.42	34.01	35.42	794,381
19 Sep 16	35.16000 +0.42	35.63	34.76	34.77	503,164
16 Sep 16	34.74000 +0.03	35.04	34.35	34.56	680,097
15 Sep 16	34.71000 +0.74	34.74	33.81	33.98	1,002,611
14 Sep 16	33.97000 -0.68	34.85	33.84	34.59	1,486,817
13 Sep 16	34.65000 -0.66	35.22	34.34	34.96	648,698
12 Sep 16	35.31000 +0.42	35.42	34.38	34.59	855,661
09 Sep 16	34.89000 -1.37	36.28	34.85	36.09	851,423
08 Sep 16	36.26000 +0.05	36.50	35.97	36.18	631,453
07 Sep 16	36.21000 +0.06	36.68	35.96	36.05	533,575
06 Sep 16	36.15000 -0.10	36.82	35.97	36.25	945,440
02 Sep 16	36.25000 +0.57	36.63	35.59	35.69	693,278
01 Sep 16	35.68000 -0.55	36.24	35.35	36.24	1,070,993
31 Aug 16	36.23000 -0.34	36.64	35.65	36.59	900,285
30 Aug 16	36.57000 +0.72	36.64	35.60	35.91	912,867
29 Aug 16	35.85000 +0.08	36.11	35.74	35.75	768,842
26 Aug 16	35.77000 +0.10	36.09	35.47	35.61	991,900
25 Aug 16	35.67000 +0.22	37.75	35.20	35.47	876,020
24 Aug 16	35.45000 -1.44	37.09	35.36	36.82	1,137,213
23 Aug 16	36.89000 +1.05	36.99	35.85	35.89	1,283,778
22 Aug 16	35.84000 +0.34	36.01	35.19	35.37	912,979
19 Aug 16	35.50000 +0.66	35.92	34.74	34.80	1,250,910
18 Aug 16	34.84000 +0.60	35.47	34.11	34.11	923,370
17 Aug 16	34.24000 -0.11	34.51	33.77	34.32	1,209,189
16 Aug 16	34.35000 -1.14	35.48	34.31	35.24	759,642
15 Aug 16	35.49000 -0.09	35.76	35.14	35.55	786,665
12 Aug 16	35.58000 +1.11	36.07	34.22	34.48	1,358,481
11 Aug 16	34.47000 -1.67	36.36	34.28	36.36	1,750,888
10 Aug 16	36.14000 -1.30	37.77	35.10	37.37	1,892,666
09 Aug 16	37.44000 +0.50	38.68	37.25	37.33	1,271,445
08 Aug 16	36.94000 -3.20	39.99	36.70	39.92	3,117,829
05 Aug 16	40.14000 -1.79	44.99	38.57	43.46	3,322,699
04 Aug 16	41.93000 -1.44	42.80	40.88	42.75	1,746,647
03 Aug 16	43.37000 +0.76	43.65	42.12	42.50	649,805
02 Aug 16	42.61000 -0.70	43.87	42.45	43.37	639,801
01 Aug 16	43.31000 +1.01	43.63	42.06	42.22	776,671
29 Jul 16	42.30000 -1.07	43.40	42.01	43.21	1,545,861
28 Jul 16	43.37000 -0.79	44.18	43.36	44.00	849,958
27 Jul 16	44.16000 +0.19	44.44	43.35	43.89	583,200
26 Jul 16	43.97000 +0.13	44.30	43.57	43.84	424,679
25 Jul 16	43.84000 -0.03	44.22	43.25	44.20	542,293
22 Jul 16	43.87000 +0.19	44.35	43.36	43.86	338,321
21 Jul 16	43.68000 +0.01	43.93	43.24	43.55	467,876
20 Jul 16	43.67000 +0.79	43.96	43.08	43.21	385,891
19 Jul 16	42.88000 -0.20	43.19	42.56	43.01	275,076
18 Jul 16	43.08000 -0.15	43.43	43.02	43.30	352,073
15 Jul 16	43.23000 -0.18	43.86	43.15	43.60	416,487
14 Jul 16	43.41000 +0.58	43.95	43.09	43.32	572,387
13 Jul 16	42.83000 -0.20	43.54	42.56	43.10	385,119
12 Jul 16	43.03000 -0.11	43.92	42.90	43.59	574,246
11 Jul 16	43.14000 +0.46	43.72	42.95	43.12	815,687
08 Jul 16	42.68000 +1.33	42.91	41.54	41.77	601,319
07 Jul 16	41.35000 +0.52	41.44	40.86	41.00	370,779
06 Jul 16	40.83000 +0.70	40.90	39.78	40.13	387,345
05 Jul 16	40.13000 -0.13	40.35	39.77	40.13	780,871
01 Jul 16	40.26000 +0.29	40.53	39.76	39.95	540,810
30 Jun 16	39.97000 +0.79	40.05	38.85	39.19	665,571
29 Jun 16	39.18000 +1.27	39.24	38.12	38.26	593,486
28 Jun 16	37.91000 +0.18	38.97	37.78	38.16	743,607
27 Jun 16	37.73000 -1.28	38.81	36.91	38.76	895,064
24 Jun 16	39.01000 -1.30	39.65	38.26	38.62	805,340
23 Jun 16	40.31000 +0.83	40.48	39.88	40.00	458,286
22 Jun 16	39.48000 -0.20	40.14	39.30	39.61	563,758
21 Jun 16	39.68000 +0.13	39.94	39.09	39.72	578,153
20 Jun 16	39.55000 +1.28	40.00	38.99	39.00	660,317
17 Jun 16	38.27000 -0.96	39.76	38.22	39.32	1,809,202
16 Jun 16	39.23000 +0.38	39.47	38.16	38.51	895,537
15 Jun 16	38.85000 -0.40	39.37	38.67	39.20	682,837
14 Jun 16	39.25000 -0.16	39.30	38.59	39.29	678,144
13 Jun 16	39.41000 -0.56	40.41	39.33	39.68	581,632
10 Jun 16	39.97000 -1.01	40.48	39.32	40.42	848,258
09 Jun 16	40.98000 -0.19	41.38	40.63	41.11	657,509
08 Jun 16	41.17000 +0.48	41.37	40.02	40.71	1,216,545
07 Jun 16	40.69000 +1.21	41.00	39.48	39.49	1,309,725
06 Jun 16	39.48000 +0.97	39.68	38.69	38.69	798,569
03 Jun 16	38.51000 -0.25	38.76	38.00	38.65	722,451
02 Jun 16	38.76000 +0.75	38.95	37.85	37.85	885,466
01 Jun 16	38.01000 +0.67	38.11	37.10	37.34	648,112
31 May 16	37.34000 +1.24	37.69	36.54	36.54	1,006,275
27 May 16	36.10000 +0.11	36.62	35.69	35.90	797,272
26 May 16	35.99000 +0.74	36.11	35.00	35.25	1,065,380
25 May 16	35.25000 -0.15	35.80	34.98	35.48	633,079
24 May 16	35.40000 +1.26	35.62	34.22	34.24	1,245,712
23 May 16	34.14000 -1.19	35.49	34.01	35.43	1,089,750
20 May 16	35.33000 +0.34	35.72	34.94	35.30	633,352
19 May 16	34.99000 -0.22	35.70	34.68	34.98	583,652
18 May 16	35.21000 -0.30	35.87	34.46	35.52	1,132,952
17 May 16	35.51000 -1.75	37.21	35.31	37.15	1,105,190
16 May 16	37.26000 -0.15	37.84	36.58	37.51	589,415
13 May 16	37.41000 +0.09	37.96	37.06	37.41	666,580
12 May 16	37.32000 -0.19	38.19	36.77	38.03	744,151
11 May 16	37.51000 -0.99	38.57	37.20	38.35	976,607
10 May 16	38.50000 +0.05	38.65	37.54	38.50	1,302,415
09 May 16	38.45000 +0.92	38.96	37.65	37.65	1,480,105
06 May 16	37.53000 +2.24	38.91	35.74	36.49	3,003,341
05 May 16	35.29000 +1.43	36.29	33.94	34.20	1,823,683
04 May 16	33.86000 -1.42	35.18	33.30	35.18	1,391,885
03 May 16	35.28000 -1.69	36.90	35.08	36.70	942,405
02 May 16	36.97000 +1.46	37.16	35.63	35.99	973,520
29 Apr 16	35.51000 -0.93	36.29	35.15	36.29	764,100
28 Apr 16	36.44000 +0.06	37.00	36.12	36.29	938,788
27 Apr 16	36.38000 +0.25	36.64	35.90	36.10	747,863
26 Apr 16	36.13000 +0.26	36.25	35.00	35.83	457,240
25 Apr 16	35.87000 -0.36	36.42	35.42	36.24	514,762
22 Apr 16	36.23000 +0.47	36.36	35.48	35.70	578,267
21 Apr 16	35.76000 -0.22	36.58	35.28	36.08	450,292
20 Apr 16	35.98000 +0.66	36.19	34.76	35.26	460,737
19 Apr 16	35.32000 -0.51	36.13	35.07	36.03	1,154,223
18 Apr 16	35.83000 +0.40	35.99	35.20	35.37	392,363
15 Apr 16	35.43000 +0.31	35.43	34.76	35.15	497,332
14 Apr 16	35.12000 -0.45	35.82	35.07	35.53	758,753
13 Apr 16	35.57000 +0.76	36.28	34.95	35.07	560,171
12 Apr 16	34.81000 +0.54	34.92	34.15	34.25	385,633
11 Apr 16	34.27000 -0.33	34.97	34.04	34.91	520,292
08 Apr 16	34.60000 -0.17	35.04	34.50	34.90	555,558
07 Apr 16	34.77000 +0.27	35.15	34.26	34.33	1,135,466
06 Apr 16	34.50000 +0.21	34.87	34.26	34.40	661,271
05 Apr 16	34.29000 -0.22	34.68	33.95	34.13	574,977
04 Apr 16	34.51000 +0.41	34.64	34.00	34.24	661,414
01 Apr 16	34.10000 +0.49	34.33	33.02	33.33	526,616
31 Mar 16	33.61000 -0.14	34.10	33.53	33.72	488,254
30 Mar 16	33.75000 +1.30	33.92	31.90	32.50	1,204,841
29 Mar 16	32.45000 +0.43	32.46	31.51	31.84	1,271,734
28 Mar 16	32.02000 +0.12	32.39	31.50	32.21	683,558
24 Mar 16	31.90000 -0.16	31.97	30.59	31.87	560,700
23 Mar 16	32.06000 -0.38	32.72	31.86	32.41	529,370
22 Mar 16	32.44000 +0.16	32.63	31.92	32.14	643,022
21 Mar 16	32.28000 -0.16	32.76	31.90	32.48	619,060
18 Mar 16	32.44000 +0.52	33.30	31.92	32.12	884,401
17 Mar 16	31.92000 -0.03	32.15	30.80	31.82	691,500
16 Mar 16	31.95000 +0.28	32.17	31.50	31.51	413,948
15 Mar 16	31.67000 -0.31	31.82	31.04	31.74	703,459
14 Mar 16	31.98000 -0.26	32.32	31.61	32.19	497,009
11 Mar 16	32.24000 +1.75	32.27	30.60	30.72	629,828
10 Mar 16	30.49000 -1.60	32.32	30.01	32.11	952,835
09 Mar 16	32.09000 +0.77	32.34	31.28	31.68	786,373
08 Mar 16	31.32000 -0.50	31.85	30.88	31.56	692,353
07 Mar 16	31.82000 +0.76	32.26	31.00	31.11	1,248,701
04 Mar 16	31.06000 +0.38	31.59	30.39	30.68	1,392,032
03 Mar 16	30.68000 +1.15	31.23	29.36	29.44	1,198,405
02 Mar 16	29.53000 +0.12	29.72	28.78	29.37	636,930
01 Mar 16	29.41000 +0.98	29.41	28.26	28.57	608,776
29 Feb 16	28.43000 -0.26	28.74	28.38	28.68	641,405
26 Feb 16	28.69000 -0.36	29.48	28.56	29.16	790,038
25 Feb 16	29.05000 +0.49	29.20	28.57	28.89	1,021,365
24 Feb 16	28.56000 +0.03	28.64	27.92	27.95	740,836
23 Feb 16	28.53000 -0.42	28.93	27.85	28.76	849,474
22 Feb 16	28.95000 +1.03	29.14	27.53	28.04	1,756,468
19 Feb 16	27.92000 +2.87	29.40	26.13	28.55	4,247,398
18 Feb 16	25.05000 +0.05	25.73	24.66	25.17	1,316,877
17 Feb 16	25.00000 +0.87	25.33	23.70	24.32	1,330,352
16 Feb 16	24.13000 +0.97	24.51	23.24	23.54	1,322,619
12 Feb 16	23.16000 +0.58	23.22	22.67	22.87	704,096
11 Feb 16	22.58000 -0.81	23.24	22.20	22.90	748,950
10 Feb 16	23.39000 +0.35	24.34	23.09	23.31	789,990
09 Feb 16	23.04000 +1.15	23.94	21.25	21.59	1,417,042
08 Feb 16	21.89000 -1.61	23.17	21.24	22.64	1,202,220
05 Feb 16	23.50000 -1.81	25.30	22.70	25.26	1,032,167
04 Feb 16	25.31000 +0.04	25.98	24.84	25.12	476,999
03 Feb 16	25.27000 -1.56	27.10	24.75	27.03	1,168,744
02 Feb 16	26.83000 -1.18	27.78	26.48	27.78	818,008
01 Feb 16	28.01000 -0.16	28.54	27.74	28.07	689,515
29 Jan 16	28.17000 +1.07	28.20	27.20	27.20	666,899
28 Jan 16	27.10000 -0.38	28.39	27.01	27.50	739,591
27 Jan 16	27.48000 -0.76	28.37	27.31	28.24	429,098
26 Jan 16	28.24000 -0.12	28.52	27.64	28.39	499,898
25 Jan 16	28.36000 -0.12	29.21	28.08	28.39	610,127
22 Jan 16	28.48000 +0.46	28.88	28.03	28.50	474,220
21 Jan 16	28.02000 +0.18	28.60	27.64	27.77	866,310
20 Jan 16	27.84000 +0.09	28.05	25.84	27.22	1,349,613
19 Jan 16	27.75000 +0.58	28.54	27.15	27.59	1,122,605
15 Jan 16	27.17000 -0.07	27.25	26.03	26.44	1,122,663
14 Jan 16	27.24000 +2.34	27.70	25.59	25.64	1,336,282
13 Jan 16	24.90000 -1.57	26.69	24.28	26.55	1,133,483
12 Jan 16	26.47000 -0.22	27.54	26.05	27.07	646,165
11 Jan 16	26.69000 -0.48	27.69	26.35	27.36	700,999
08 Jan 16	27.17000 -0.71	28.42	27.12	28.25	740,203
07 Jan 16	27.88000 -1.30	28.71	27.68	28.64	1,002,239
06 Jan 16	29.18000 -0.71	30.03	28.68	29.62	744,800
05 Jan 16	29.89000 +0.01	31.04	29.77	29.91	736,825
04 Jan 16	29.88000 -1.17	30.76	29.60	30.76	757,819
31 Dec 15	31.05000 -0.38	31.65	31.05	31.20	479,490
30 Dec 15	31.43000 +0.10	31.70	31.05	31.19	478,007
29 Dec 15	31.33000 +1.06	31.43	30.50	30.50	503,305
28 Dec 15	30.27000 -0.45	30.94	29.96	30.63	346,677
24 Dec 15	30.72000 +0.09	30.91	30.40	30.65	173,853
23 Dec 15	30.63000 +0.79	30.74	29.76	29.89	637,188
22 Dec 15	29.84000 -0.52	30.62	29.75	30.48	590,334
21 Dec 15	30.36000 +0.69	30.38	29.32	29.77	665,402
18 Dec 15	29.67000 -0.29	29.84	29.37	29.68	1,100,647
17 Dec 15	29.96000 +0.05	30.31	29.70	29.93	726,188
16 Dec 15	29.91000 +0.54	30.02	29.32	29.40	545,919
15 Dec 15	29.37000 +0.23	29.82	28.70	29.27	589,744
14 Dec 15	29.14000 -0.74	30.25	28.93	29.82	956,676
11 Dec 15	29.88000 -0.36	30.15	29.65	29.72	740,407
10 Dec 15	30.24000 -0.21	30.49	29.54	30.41	875,336
09 Dec 15	30.45000 +0.07	31.47	30.20	30.35	768,880
08 Dec 15	30.38000 +0.90	30.73	29.04	29.23	643,654
07 Dec 15	29.48000 -0.84	30.37	29.29	30.32	922,463
04 Dec 15	30.32000 -0.14	30.85	30.11	30.40	562,742
03 Dec 15	30.46000 +0.22	30.65	30.00	30.24	1,374,204
02 Dec 15	30.24000 +0.67	30.74	29.63	29.72	885,664
01 Dec 15	29.57000 +0.07	29.77	28.53	29.73	1,141,494
30 Nov 15	29.50000 -0.34	30.45	29.30	29.99	768,349
27 Nov 15	29.84000 +0.36	30.06	29.36	29.57	479,945
25 Nov 15	29.48000 -0.12	30.23	29.47	29.66	664,271
24 Nov 15	29.60000 +0.79	29.66	28.25	28.72	738,674
23 Nov 15	28.81000 -0.91	29.59	28.68	29.40	990,547
20 Nov 15	29.72000 +0.51	30.19	28.83	29.24	1,396,283
19 Nov 15	29.21000 -1.08	30.71	29.15	30.13	1,672,664
18 Nov 15	30.29000 +0.80	31.66	30.05	30.15	2,034,191
17 Nov 15	29.49000 +0.09	29.83	28.94	29.34	1,184,926
16 Nov 15	29.40000 -0.05	29.64	28.63	29.34	699,585
13 Nov 15	29.45000 +0.23	29.69	28.12	29.12	845,923
12 Nov 15	29.22000 -0.86	30.20	29.14	30.07	741,236
11 Nov 15	30.08000 -1.21	31.83	29.92	31.32	754,002
10 Nov 15	31.29000 +0.70	31.40	30.47	30.61	830,229
09 Nov 15	30.59000 +0.21	30.78	29.87	30.44	855,521
06 Nov 15	30.38000 +1.50	30.93	29.04	29.04	1,145,436
05 Nov 15	28.88000 -0.03	33.11	26.01	32.27	2,764,894
04 Nov 15	28.91000 -0.06	29.43	28.30	29.10	986,482
03 Nov 15	28.97000 -0.22	29.40	28.25	28.91	786,052
02 Nov 15	29.19000 +0.82	29.28	28.05	28.44	879,286
30 Oct 15	28.37000 +0.36	28.63	27.76	28.03	615,852
29 Oct 15	28.01000 +0.15	28.41	27.40	27.70	842,687
28 Oct 15	27.86000 +1.46	27.90	25.89	26.43	1,005,161
27 Oct 15	26.40000 -0.17	26.83	26.18	26.47	724,042
26 Oct 15	26.57000 +0.30	26.80	26.01	26.70	852,659
23 Oct 15	26.27000 +2.57	26.39	24.01	24.01	2,429,007
22 Oct 15	23.70000 -8.42	31.38	23.07	31.38	5,520,630
21 Oct 15	32.12000 -0.72	33.25	31.21	32.86	609,804
20 Oct 15	32.84000 -0.10	33.98	31.90	33.25	853,340
19 Oct 15	32.94000 +1.49	33.21	31.14	31.45	1,309,485
16 Oct 15	31.45000 -0.05	32.23	30.76	31.48	814,561
15 Oct 15	31.50000 +1.83	31.71	29.68	29.94	1,616,413
14 Oct 15	29.67000 +0.22	29.93	28.84	29.45	807,857
13 Oct 15	29.45000 -0.60	30.31	29.40	29.91	526,211
12 Oct 15	30.05000 +0.68	30.32	29.30	29.55	951,454
09 Oct 15	29.37000 +1.50	29.42	27.78	28.07	1,094,516
08 Oct 15	27.87000 -0.33	28.14	27.10	28.14	681,831
07 Oct 15	28.20000 +0.89	28.20	27.32	27.65	813,949
06 Oct 15	27.31000 -1.85	29.25	26.45	29.19	1,572,403
05 Oct 15	29.16000 -0.53	30.35	28.79	29.79	959,141
02 Oct 15	29.69000 +0.73	29.71	28.23	28.62	879,787
01 Oct 15	28.96000 -1.05	30.28	28.71	30.01	1,094,074
30 Sep 15	30.01000 +0.21	30.91	29.28	30.25	1,327,179
29 Sep 15	29.80000 -1.71	31.45	29.34	31.45	1,922,438
28 Sep 15	31.51000 -4.41	35.99	30.54	35.77	2,457,283
25 Sep 15	35.92000 -0.83	37.24	35.80	37.06	897,420
24 Sep 15	36.75000 -0.46	37.45	36.23	37.04	939,241
23 Sep 15	37.21000 +1.26	37.47	35.74	35.92	895,670
22 Sep 15	35.95000 +0.09	36.20	35.28	35.28	653,733
21 Sep 15	35.86000 +0.78	36.18	35.09	35.50	786,445
18 Sep 15	35.08000 -0.73	35.94	35.02	35.40	1,558,556
17 Sep 15	35.81000 +0.51	36.29	35.15	35.20	782,772
16 Sep 15	35.30000 -0.22	36.19	35.19	35.73	580,803
15 Sep 15	35.52000 +0.54	35.71	35.00	35.11	545,055
14 Sep 15	34.98000 -0.24	35.54	34.84	35.33	544,819
11 Sep 15	35.22000 +0.10	35.37	34.69	34.86	373,651
10 Sep 15	35.12000 +0.17	35.44	34.75	34.90	503,788
09 Sep 15	34.95000 -0.15	35.71	34.80	35.50	623,163
08 Sep 15	35.10000 +0.89	35.39	34.62	34.80	639,539
04 Sep 15	34.21000 -0.03	34.36	33.63	33.78	384,793
03 Sep 15	34.24000 +0.42	34.58	33.73	33.90	659,693
02 Sep 15	33.82000 +0.90	33.82	32.86	33.23	689,339
01 Sep 15	32.92000 -0.68	33.07	32.23	33.00	1,083,413
31 Aug 15	33.60000 -0.30	34.02	33.45	33.90	685,808
28 Aug 15	33.90000 -0.72	34.53	33.67	34.46	853,572
27 Aug 15	34.62000 +0.30	35.56	34.26	34.88	1,085,512
26 Aug 15	34.32000 +1.18	34.42	33.05	33.82	711,235
25 Aug 15	33.14000 +0.09	33.89	33.00	33.88	502,595
24 Aug 15	33.05000 -1.07	34.01	29.20	31.77	1,458,229
21 Aug 15	34.12000 -1.33	34.62	32.25	34.44	1,402,024
20 Aug 15	35.45000 -1.02	36.50	35.28	36.20	948,414
19 Aug 15	36.47000 +0.16	36.84	35.81	36.35	663,244
18 Aug 15	36.31000 -0.83	37.25	36.22	37.14	680,690
17 Aug 15	37.14000 +1.90	37.16	35.09	35.46	1,296,408
14 Aug 15	35.24000 +0.22	35.55	34.87	35.13	529,769
13 Aug 15	35.02000 +0.71	35.60	34.17	34.41	953,788
12 Aug 15	34.31000 -0.19	34.82	33.81	34.25	604,427
11 Aug 15	34.50000 +0.11	34.80	34.05	34.31	379,073
10 Aug 15	34.39000 +0.19	35.35	34.21	34.50	825,232
07 Aug 15	34.20000 +0.38	34.21	33.59	33.76	508,011
06 Aug 15	33.82000 -0.35	34.44	33.11	34.28	838,491
05 Aug 15	34.17000 +4.03	36.34	31.87	31.87	3,161,347
04 Aug 15	30.14000 +0.45	30.31	29.45	29.67	750,507
03 Aug 15	29.69000 +0.26	29.84	29.33	29.40	401,185
31 Jul 15	29.43000 +0.41	29.98	29.01	29.01	404,356
30 Jul 15	29.02000 +0.43	29.30	28.39	28.48	398,257
29 Jul 15	28.59000 -0.81	29.25	28.50	29.25	867,840
28 Jul 15	29.40000 -0.54	29.97	28.97	29.97	588,964
27 Jul 15	29.94000 -0.43	30.71	29.73	30.16	505,462
24 Jul 15	30.37000 -0.17	30.71	30.08	30.48	316,103
23 Jul 15	30.54000 -0.56	31.27	30.45	31.10	297,524
22 Jul 15	31.10000 +0.19	31.26	30.71	30.71	355,446
21 Jul 15	30.91000 -0.19	31.26	30.40	31.05	292,697
20 Jul 15	31.10000 +0.04	31.27	30.85	31.15	339,993
17 Jul 15	31.06000 -0.18	31.53	30.79	31.20	360,440
16 Jul 15	31.24000 +0.69	31.34	30.60	30.74	419,619
15 Jul 15	30.55000 -0.27	31.06	30.05	30.91	669,090
14 Jul 15	30.82000 -1.04	31.95	30.70	31.75	765,877
13 Jul 15	31.86000 +0.39	32.11	31.61	31.75	576,621
10 Jul 15	31.47000 +0.99	31.56	30.72	30.92	417,625
09 Jul 15	30.48000 +0.66	30.57	30.01	30.13	702,004
08 Jul 15	29.82000 -0.17	29.92	29.52	29.72	609,536
07 Jul 15	29.99000 -0.24	30.59	28.52	30.40	881,300
06 Jul 15	30.23000 +0.41	30.39	29.46	29.53	1,044,382
02 Jul 15	29.82000 -1.61	31.65	29.36	31.57	1,587,685
01 Jul 15	31.43000 -0.16	32.53	31.00	31.93	1,120,937
30 Jun 15	31.59000 +0.68	31.95	30.96	31.31	1,042,618
29 Jun 15	30.91000 +0.23	31.33	30.28	30.42	685,077
26 Jun 15	30.68000 +0.09	30.87	30.45	30.74	1,396,186
25 Jun 15	30.59000 +0.22	30.85	30.22	30.62	619,664
24 Jun 15	30.37000 -0.17	30.58	30.24	30.50	317,880
23 Jun 15	30.54000 -0.12	30.89	30.19	30.89	611,340
22 Jun 15	30.66000 +1.07	30.99	30.04	30.09	844,816
19 Jun 15	29.59000 +0.42	29.79	29.21	29.21	811,846
18 Jun 15	29.17000 -0.53	29.89	29.14	29.78	662,085
17 Jun 15	29.70000 +0.33	29.76	29.22	29.40	414,547
16 Jun 15	29.37000 +0.48	29.67	28.74	29.00	1,010,467
15 Jun 15	28.89000 +0.12	28.99	28.45	28.60	508,461
12 Jun 15	28.77000 -0.09	28.87	28.63	28.74	309,298
11 Jun 15	28.86000 +0.07	28.99	28.68	28.88	354,349
10 Jun 15	28.79000 +0.53	28.96	28.44	28.44	716,474
09 Jun 15	28.26000 +0.41	28.27	27.70	28.00	325,334
08 Jun 15	27.85000 +0.20	28.18	27.39	27.68	576,392
05 Jun 15	27.65000 +0.46	27.65	26.98	27.17	606,099
04 Jun 15	27.19000 +0.00	27.37	26.89	27.00	442,820
03 Jun 15	27.19000 +0.58	27.60	26.56	26.74	870,231
02 Jun 15	26.61000 -0.08	26.76	26.38	26.56	476,437
01 Jun 15	26.69000 +0.10	26.86	26.39	26.73	480,971
29 May 15	26.59000 -0.33	27.09	26.45	26.92	501,676
28 May 15	26.92000 -0.25	27.34	26.67	27.17	319,365
27 May 15	27.17000 +1.19	27.20	25.72	26.01	948,233
26 May 15	25.98000 -0.22	26.15	25.83	26.09	327,794
22 May 15	26.20000 -0.21	26.70	26.19	26.62	295,199
21 May 15	26.41000 +0.00	26.58	26.28	26.43	189,830
20 May 15	26.41000 +0.55	26.55	25.81	25.92	392,792
19 May 15	25.86000 +0.07	26.14	25.83	25.86	232,776
18 May 15	25.79000 +0.29	25.92	25.35	25.51	275,784
15 May 15	25.50000 -0.10	25.64	25.35	25.60	182,713
14 May 15	25.60000 +0.27	25.86	25.34	25.48	322,430
13 May 15	25.33000 +0.03	25.40	24.94	25.31	485,756
12 May 15	25.30000 -0.32	25.82	25.21	25.50	671,090
11 May 15	25.62000 +0.60	25.73	25.08	25.08	538,873
08 May 15	25.02000 +0.32	25.17	24.76	25.00	771,233
07 May 15	24.70000 +1.86	25.25	24.17	24.35	1,267,822
06 May 15	22.84000 -0.04	23.02	22.65	22.86	376,143
05 May 15	22.88000 -0.28	23.29	22.75	23.16	352,436
04 May 15	23.16000 +0.31	23.23	22.81	22.94	459,287
01 May 15	22.85000 +0.04	23.09	22.70	22.80	370,644
30 Apr 15	22.81000 -1.03	23.92	22.70	23.69	430,800
29 Apr 15	23.84000 -0.11	24.02	23.63	23.84	207,204
28 Apr 15	23.95000 +0.14	24.17	23.33	23.75	217,420
27 Apr 15	23.81000 -0.47	24.61	23.58	24.35	292,018
24 Apr 15	24.28000 +0.09	24.32	24.00	24.22	163,198
23 Apr 15	24.19000 +0.16	24.23	23.55	23.91	275,658
22 Apr 15	24.03000 -0.29	24.35	23.80	24.33	166,612
21 Apr 15	24.32000 +0.20	24.63	24.17	24.20	439,074
20 Apr 15	24.12000 +0.84	24.30	23.36	23.42	315,506
17 Apr 15	23.28000 -0.42	23.63	23.00	23.51	286,118
16 Apr 15	23.70000 -0.01	23.85	23.29	23.72	300,135
15 Apr 15	23.71000 +0.06	23.93	23.59	23.70	225,325
14 Apr 15	23.65000 -0.11	23.98	23.39	23.81	354,037
13 Apr 15	23.76000 -0.08	24.08	23.73	23.80	160,798
10 Apr 15	23.84000 -0.23	24.32	23.79	24.20	210,148
09 Apr 15	24.07000 -0.05	24.48	23.62	24.10	332,713
08 Apr 15	24.12000 +0.13	24.37	23.97	23.99	231,217
07 Apr 15	23.99000 +0.77	24.33	23.48	23.48	466,316
06 Apr 15	23.22000 -0.18	23.54	23.09	23.30	144,397
02 Apr 15	23.40000 +0.26	23.57	23.09	23.10	301,995
01 Apr 15	23.14000 +0.07	23.18	22.78	23.03	236,654
31 Mar 15	23.07000 -0.41	23.44	22.75	23.43	597,002
30 Mar 15	23.48000 +0.09	23.68	23.38	23.46	331,104
27 Mar 15	23.39000 -0.23	23.69	23.18	23.59	552,586
26 Mar 15	23.62000 +0.78	23.72	22.84	22.85	543,680
25 Mar 15	22.84000 -0.36	23.75	22.76	23.59	813,146
24 Mar 15	23.20000 +1.13	23.30	22.92	23.25	1,012,873
23 Mar 15	22.07000 -0.08	22.13	21.52	22.06	347,935
20 Mar 15	22.15000 -0.05	22.48	22.10	22.34	520,243
19 Mar 15	22.20000 +0.37	22.46	21.71	21.72	377,837
18 Mar 15	21.83000 +0.54	21.83	21.11	21.23	212,817
17 Mar 15	21.29000 -0.12	21.38	20.97	21.38	268,489
16 Mar 15	21.41000 +0.00	21.75	21.22	21.54	290,483
13 Mar 15	21.41000 -0.36	21.78	21.07	21.77	242,371
12 Mar 15	21.77000 +0.48	21.84	21.22	21.51	342,097
11 Mar 15	21.29000 +0.19	21.53	20.87	21.10	325,778
10 Mar 15	21.10000 +0.01	21.23	20.79	20.79	330,262
09 Mar 15	21.09000 +0.16	21.27	20.93	20.97	265,822
06 Mar 15	20.93000 -0.22	21.20	20.80	21.04	420,889
05 Mar 15	21.15000 -0.72	21.88	21.12	21.88	512,101
04 Mar 15	21.87000 -0.35	22.22	21.83	22.22	489,716
03 Mar 15	22.22000 -0.31	22.50	22.19	22.50	438,973
02 Mar 15	22.53000 -0.03	22.73	22.29	22.54	514,826
27 Feb 15	22.56000 -0.28	22.84	22.52	22.84	325,833
26 Feb 15	22.84000 +0.26	22.98	22.53	22.61	510,599
25 Feb 15	22.58000 +0.19	22.61	22.12	22.34	546,904
24 Feb 15	22.39000 -0.55	23.03	22.22	22.99	681,903
23 Feb 15	22.94000 +0.43	23.13	22.52	22.52	1,018,992
20 Feb 15	22.51000 +2.34	23.23	21.15	21.17	3,099,190
19 Feb 15	20.17000 -0.47	20.55	20.10	20.53	268,280
18 Feb 15	20.64000 -0.36	21.01	20.37	20.93	178,564
17 Feb 15	21.00000 +0.44	21.22	20.53	20.53	344,147
13 Feb 15	20.56000 -0.34	21.13	20.49	20.86	283,315
12 Feb 15	20.90000 +0.30	21.00	20.77	20.78	148,852
11 Feb 15	20.60000 +0.19	20.78	20.42	20.42	270,303
10 Feb 15	20.41000 +0.20	20.51	20.33	20.33	179,965
09 Feb 15	20.21000 +0.20	20.41	20.00	20.00	301,911
06 Feb 15	20.01000 +0.05	20.08	19.82	20.06	311,807
05 Feb 15	19.96000 +0.42	20.09	19.55	19.55	326,354
04 Feb 15	19.54000 +0.14	19.71	19.26	19.36	271,928
03 Feb 15	19.40000 +0.33	19.55	19.03	19.16	226,736
02 Feb 15	19.07000 +0.25	19.15	18.59	18.83	174,290
30 Jan 15	18.82000 -0.07	19.02	18.64	18.88	288,794
29 Jan 15	18.89000 -0.03	19.08	18.46	19.01	671,155
28 Jan 15	18.92000 -0.39	19.43	18.82	19.42	196,767
27 Jan 15	19.31000 -0.28	19.64	19.28	19.37	142,213
26 Jan 15	19.59000 -0.02	19.76	19.45	19.64	146,862
23 Jan 15	19.61000 -0.01	20.21	19.51	19.62	406,647
22 Jan 15	19.62000 +0.61	19.76	18.86	19.16	254,544
21 Jan 15	19.01000 +0.05	19.16	18.65	18.87	240,504
20 Jan 15	18.96000 +0.13	19.17	18.71	18.87	318,856
16 Jan 15	18.83000 +0.18	19.00	18.54	18.54	246,749
15 Jan 15	18.65000 -0.11	18.82	18.52	18.75	328,397
14 Jan 15	18.76000 +0.56	18.80	17.92	18.09	394,474
13 Jan 15	18.20000 -0.32	18.80	18.08	18.69	338,280
12 Jan 15	18.52000 +0.05	18.65	18.43	18.59	408,827
09 Jan 15	18.47000 -0.06	18.70	18.43	18.50	326,110
08 Jan 15	18.53000 -0.13	19.02	18.45	18.92	1,011,945
07 Jan 15	18.66000 +0.23	18.88	18.42	18.61	586,703
06 Jan 15	18.43000 -0.50	19.18	18.26	19.03	447,725
05 Jan 15	18.93000 -0.30	19.36	18.77	19.05	417,928
02 Jan 15	19.23000 -0.37	19.89	19.02	19.69	256,391
31 Dec 14	19.60000 -0.24	20.05	19.59	19.91	188,877
30 Dec 14	19.84000 -0.06	20.07	19.72	19.77	178,014
29 Dec 14	19.90000 -0.01	20.09	19.76	19.87	144,666
26 Dec 14	19.91000 +0.02	20.20	19.86	20.00	119,101
24 Dec 14	19.89000 +0.14	20.00	19.61	19.76	111,597
23 Dec 14	19.75000 -0.33	20.31	19.53	20.31	233,774
22 Dec 14	20.08000 +0.21	20.33	19.84	19.87	427,582
19 Dec 14	19.87000 +0.77	19.87	19.03	19.06	1,345,945
18 Dec 14	19.10000 +1.01	19.11	18.68	18.74	379,813
17 Dec 14	18.09000 +0.38	18.14	17.54	17.74	159,465
16 Dec 14	17.71000 -0.03	18.07	17.67	17.73	197,067
15 Dec 14	17.74000 -0.05	18.02	17.65	17.93	229,230
12 Dec 14	17.79000 -0.29	18.11	17.71	17.78	200,845
11 Dec 14	18.08000 +0.07	18.46	18.07	18.17	232,643
10 Dec 14	18.01000 -0.46	18.52	17.96	18.45	270,819
09 Dec 14	18.47000 +0.41	18.72	17.77	17.92	269,022
08 Dec 14	18.06000 +0.19	18.36	17.82	17.84	305,707
05 Dec 14	17.87000 +0.38	17.97	17.49	17.49	210,992
04 Dec 14	17.49000 +0.27	17.60	17.20	17.26	261,223
03 Dec 14	17.22000 +0.19	17.36	16.91	17.00	280,383
02 Dec 14	17.03000 +0.18	17.10	16.81	16.85	123,472
01 Dec 14	16.85000 -0.27	17.19	16.68	17.12	242,113
28 Nov 14	17.12000 -0.15	17.40	17.12	17.28	117,360
26 Nov 14	17.27000 +0.19	17.31	17.00	17.18	189,020
25 Nov 14	17.08000 -0.01	17.32	17.00	17.16	132,182
24 Nov 14	17.09000 +0.34	17.27	16.75	16.75	223,427
21 Nov 14	16.75000 +0.07	17.14	16.73	16.99	245,466
20 Nov 14	16.68000 +0.38	16.70	16.21	16.21	176,970
19 Nov 14	16.30000 +0.04	16.55	16.16	16.28	286,386
18 Nov 14	16.26000 +0.47	16.43	15.75	15.83	560,831
17 Nov 14	15.79000 -0.28	16.00	15.62	15.96	389,082
14 Nov 14	16.07000 -0.14	16.30	16.06	16.22	309,544
13 Nov 14	16.21000 -0.41	16.68	16.20	16.62	175,786
12 Nov 14	16.62000 +0.01	16.67	16.41	16.48	156,661
11 Nov 14	16.61000 -0.12	16.85	16.51	16.76	167,295
10 Nov 14	16.73000 -0.07	16.83	16.55	16.76	276,681
07 Nov 14	16.80000 -0.22	17.10	16.69	16.98	582,365
06 Nov 14	17.02000 +0.22	17.02	16.60	16.75	177,947
05 Nov 14	16.80000 -0.51	17.47	16.71	17.47	212,709
04 Nov 14	17.31000 +0.26	17.33	16.88	17.05	262,906
03 Nov 14	17.05000 -0.10	17.39	16.90	17.22	253,365
31 Oct 14	17.15000 -0.02	17.98	16.29	17.64	795,006
30 Oct 14	17.17000 +0.25	17.29	16.63	16.77	410,034
29 Oct 14	16.92000 +0.04	17.08	16.70	16.96	287,635
28 Oct 14	16.88000 +0.52	17.00	16.39	16.39	283,234
27 Oct 14	16.36000 -0.34	16.66	16.28	16.56	190,979
24 Oct 14	16.70000 -0.02	16.92	16.68	16.72	116,483
23 Oct 14	16.72000 +0.10	17.00	16.50	16.74	167,859
22 Oct 14	16.62000 -0.26	17.03	16.57	16.99	153,901
21 Oct 14	16.88000 +0.10	17.12	16.73	16.89	317,149
20 Oct 14	16.78000 +0.31	16.82	16.38	16.45	248,404
17 Oct 14	16.47000 +0.19	16.58	16.24	16.42	358,976
16 Oct 14	16.28000 +0.29	16.55	15.93	16.00	364,713
15 Oct 14	15.99000 +0.06	16.06	15.39	15.80	295,403
14 Oct 14	15.93000 +0.42	16.02	15.63	15.68	476,441
13 Oct 14	15.51000 +0.23	15.91	15.34	15.39	397,347
10 Oct 14	15.28000 -0.54	16.08	15.25	15.82	234,822
09 Oct 14	15.82000 +0.21	16.11	15.50	15.57	416,148
08 Oct 14	15.61000 +0.23	15.64	15.17	15.33	218,123
07 Oct 14	15.38000 -0.54	15.87	15.37	15.80	293,094
06 Oct 14	15.92000 +0.04	16.11	15.79	15.97	240,798
03 Oct 14	15.88000 +0.40	15.97	15.55	15.66	478,257
02 Oct 14	15.48000 +0.15	15.54	15.04	15.31	212,421
01 Oct 14	15.33000 -0.37	15.70	15.32	15.70	273,410
30 Sep 14	15.70000 +0.20	15.87	15.47	15.47	384,462
29 Sep 14	15.50000 -0.10	15.60	15.31	15.48	196,944
26 Sep 14	15.60000 +0.40	15.61	15.26	15.26	179,081
25 Sep 14	15.20000 -0.09	15.30	15.10	15.27	317,629
24 Sep 14	15.29000 +0.33	15.32	14.96	14.99	153,900
23 Sep 14	14.96000 -0.42	15.42	14.96	15.29	259,702
22 Sep 14	15.38000 -0.08	15.45	15.16	15.44	182,946
19 Sep 14	15.46000 -0.75	16.18	15.45	16.18	602,000
18 Sep 14	16.21000 +0.31	16.23	15.94	15.96	155,800
17 Sep 14	15.90000 -0.13	16.10	15.89	16.05	224,000
16 Sep 14	16.03000 -0.01	16.11	15.99	16.01	270,100
15 Sep 14	16.04000 +0.08	16.31	15.78	15.94	706,700
12 Sep 14	15.96000 -0.16	16.16	15.74	16.16	371,900
11 Sep 14	16.12000 +0.62	16.15	15.49	15.49	385,000
10 Sep 14	15.50000 +0.04	15.58	15.36	15.45	175,700
09 Sep 14	15.46000 -0.21	15.69	15.38	15.67	223,100
08 Sep 14	15.67000 +0.56	15.69	15.02	15.09	305,800
05 Sep 14	15.11000 -0.07	15.27	15.05	15.15	206,600
04 Sep 14	15.18000 -0.14	15.51	15.16	15.33	258,200
03 Sep 14	15.32000 -0.15	15.57	15.28	15.54	179,100
02 Sep 14	15.47000 +0.35	15.56	15.03	15.14	302,200
29 Aug 14	15.12000 -0.16	15.46	15.03	15.35	338,700
28 Aug 14	15.28000 -0.49	15.73	15.27	15.73	323,400
27 Aug 14	15.77000 +0.47	15.79	15.39	15.39	618,000
26 Aug 14	15.30000 +0.28	15.32	14.98	15.00	572,700
25 Aug 14	15.02000 -0.03	15.20	14.98	15.15	227,900
22 Aug 14	15.05000 +0.04	15.31	14.91	14.96	493,300
21 Aug 14	15.01000 +0.25	15.08	14.61	14.76	537,000
20 Aug 14	14.76000 +0.17	14.80	14.40	14.55	266,600
19 Aug 14	14.59000 +0.26	14.67	14.26	14.36	1,047,800
18 Aug 14	14.33000 +0.13	14.45	14.20	14.28	186,300
15 Aug 14	14.20000 +0.10	14.30	13.95	14.23	172,000
14 Aug 14	14.10000 -0.02	14.23	14.07	14.16	143,100
13 Aug 14	14.12000 +0.18	14.23	14.01	14.02	216,100
12 Aug 14	13.94000 -0.17	14.23	13.93	14.09	200,400
11 Aug 14	14.11000 +0.16	14.17	13.95	13.95	233,500
08 Aug 14	13.95000 +0.03	14.08	13.90	13.90	325,600
07 Aug 14	13.92000 -0.03	14.08	13.77	14.05	312,300
06 Aug 14	13.95000 +0.05	14.02	13.76	13.78	225,700
05 Aug 14	13.90000 +0.05	14.08	13.79	13.82	306,600
04 Aug 14	13.85000 -0.04	13.96	13.77	13.80	421,500
01 Aug 14	13.89000 +0.79	13.91	13.09	13.10	656,400
31 Jul 14	13.10000 -0.49	13.47	13.10	13.45	281,000
30 Jul 14	13.59000 +0.07	13.66	13.46	13.63	173,900
29 Jul 14	13.52000 +0.19	13.67	13.35	13.37	332,900
28 Jul 14	13.33000 +0.35	13.36	12.94	13.00	330,500
25 Jul 14	12.98000 +0.27	12.99	12.50	12.60	401,600
24 Jul 14	12.71000 -0.16	12.93	12.66	12.89	130,800
23 Jul 14	12.87000 -0.06	12.93	12.83	12.92	127,500
22 Jul 14	12.93000 +0.25	12.96	12.70	12.70	154,000
21 Jul 14	12.68000 -0.05	12.74	12.49	12.66	146,100
18 Jul 14	12.73000 +0.00	12.82	12.50	12.50	141,700
17 Jul 14	12.73000 +0.03	12.82	12.50	12.50	310,300
16 Jul 14	12.70000 +0.12	12.85	12.55	12.63	295,900
15 Jul 14	12.58000 -0.23	12.80	12.48	12.79	431,700
14 Jul 14	12.81000 +0.27	12.84	12.56	12.67	454,600
11 Jul 14	12.54000 +0.27	12.57	12.22	12.22	261,800
10 Jul 14	12.27000 -0.11	12.30	11.96	12.15	687,900
09 Jul 14	12.38000 -0.04	12.46	12.28	12.44	257,100
08 Jul 14	12.42000 -0.07	12.45	12.21	12.45	348,900
07 Jul 14	12.49000 -0.01	12.53	12.28	12.45	224,200
03 Jul 14	12.50000 +0.06	12.58	12.39	12.46	128,400
02 Jul 14	12.44000 -0.21	12.68	12.39	12.67	247,800
01 Jul 14	12.65000 +0.35	12.82	12.27	12.31	290,800
30 Jun 14	12.30000 -0.06	12.36	12.14	12.35	226,300
27 Jun 14	12.36000 +0.31	12.42	11.96	12.01	1,430,100
26 Jun 14	12.05000 +0.03	12.08	11.90	12.08	249,800
25 Jun 14	12.02000 +0.22	12.02	11.70	11.70	217,700
24 Jun 14	11.80000 +0.18	11.90	11.60	11.62	385,900
23 Jun 14	11.62000 +0.00	11.67	11.52	11.62	137,200
20 Jun 14	11.62000 +0.02	11.68	11.55	11.55	349,500
19 Jun 14	11.60000 +0.23	11.62	11.36	11.39	158,000
18 Jun 14	11.37000 -0.08	11.42	11.26	11.42	99,600
17 Jun 14	11.45000 +0.20	11.51	11.22	11.28	160,800
16 Jun 14	11.25000 +0.02	11.30	11.15	11.17	225,700
13 Jun 14	11.23000 -0.15	11.40	11.18	11.40	88,600
12 Jun 14	11.38000 -0.05	11.50	11.24	11.44	120,100
11 Jun 14	11.43000 -0.24	11.73	11.37	11.67	146,500
10 Jun 14	11.67000 -0.43	12.02	11.63	12.01	188,700
09 Jun 14	12.10000 +0.11	12.12	11.90	11.95	90,400
06 Jun 14	11.99000 +0.05	12.21	11.89	11.95	201,200
05 Jun 14	11.94000 +0.76	11.94	11.17	11.18	534,000
04 Jun 14	11.18000 +0.01	11.20	11.06	11.15	127,200
03 Jun 14	11.17000 -0.01	11.22	10.96	11.17	149,000
02 Jun 14	11.18000 -0.02	11.23	10.95	11.20	281,100
30 May 14	11.20000 -0.07	11.25	11.13	11.24	120,500
29 May 14	11.27000 -0.18	11.45	11.24	11.44	122,700
28 May 14	11.45000 -0.21	11.67	11.44	11.66	165,400
27 May 14	11.66000 +0.20	11.78	11.50	11.55	143,600
23 May 14	11.46000 +0.03	11.56	11.33	11.38	254,300
22 May 14	11.43000 +0.30	11.46	11.13	11.19	441,200
21 May 14	11.13000 +0.13	11.26	10.95	11.02	418,500
20 May 14	11.00000 -0.02	11.05	10.93	11.05	791,100
19 May 14	11.02000 +0.02	11.13	10.92	10.93	490,700
16 May 14	11.00000 +0.10	11.01	10.82	10.90	214,800
15 May 14	10.90000 +0.00	10.93	10.64	10.81	305,900
14 May 14	10.90000 +0.06	10.92	10.68	10.85	285,200
13 May 14	10.84000 -0.06	10.96	10.76	10.90	285,600
12 May 14	10.90000 +0.19	11.06	10.65	10.65	463,100
09 May 14	10.71000 +0.18	10.83	10.35	10.51	260,800
08 May 14	10.53000 -0.07	10.91	10.50	10.54	263,100
07 May 14	10.60000 -0.20	10.81	10.48	10.77	437,300
06 May 14	10.80000 -0.19	11.04	10.72	10.99	462,400
05 May 14	10.99000 -0.26	11.21	10.85	11.17	546,300
02 May 14	11.25000 -1.35	11.35	11.00	11.35	1,278,200
01 May 14	12.60000 +0.12	12.73	12.25	12.49	274,400
30 Apr 14	12.48000 -0.09	12.61	12.25	12.59	328,100
29 Apr 14	12.57000 -0.05	12.84	12.52	12.73	108,800
28 Apr 14	12.62000 -0.13	12.84	12.50	12.84	173,400
25 Apr 14	12.75000 -0.01	12.81	12.62	12.75	285,700
24 Apr 14	12.76000 -0.08	12.94	12.70	12.94	111,700
23 Apr 14	12.84000 +0.05	12.95	12.72	12.77	182,000
22 Apr 14	12.79000 -0.12	12.99	12.75	12.95	138,500
21 Apr 14	12.91000 +0.10	12.91	12.66	12.79	111,600
17 Apr 14	12.81000 +0.32	12.82	12.38	12.50	200,500
16 Apr 14	12.49000 -0.28	12.85	12.38	12.81	130,000
15 Apr 14	12.77000 +0.03	12.85	12.45	12.81	142,900
14 Apr 14	12.74000 -0.04	12.95	12.65	12.93	141,400
11 Apr 14	12.78000 -0.28	13.18	12.65	12.94	177,500
10 Apr 14	13.06000 -0.41	13.48	12.95	13.43	189,300
09 Apr 14	13.47000 +0.07	13.48	13.06	13.48	267,900
08 Apr 14	13.40000 -0.08	13.67	13.37	13.44	198,200
07 Apr 14	13.48000 -0.22	13.67	13.28	13.65	213,600
04 Apr 14	13.70000 -0.51	14.36	13.66	14.31	181,500
03 Apr 14	14.21000 -0.03	14.36	14.15	14.20	149,400
02 Apr 14	14.24000 +0.03	14.29	14.04	14.20	151,300
01 Apr 14	14.21000 +0.47	14.23	13.73	13.80	196,100
31 Mar 14	13.74000 +0.05	13.94	13.69	13.74	183,600
28 Mar 14	13.69000 -0.02	13.98	13.65	13.70	145,200
27 Mar 14	13.71000 -0.05	13.90	13.69	13.80	142,500
26 Mar 14	13.76000 -0.10	13.98	13.70	13.96	190,900
25 Mar 14	13.86000 -0.04	14.05	13.67	13.93	263,700
24 Mar 14	13.90000 -0.12	14.15	13.80	14.09	185,800
21 Mar 14	14.02000 -0.24	14.40	14.02	14.30	220,000
20 Mar 14	14.26000 +0.11	14.38	14.14	14.14	99,800
19 Mar 14	14.15000 -0.20	14.33	14.13	14.31	130,700
18 Mar 14	14.35000 +0.23	14.36	14.08	14.12	181,900
17 Mar 14	14.12000 +0.35	14.14	13.76	13.93	254,600
14 Mar 14	13.77000 +0.20	13.78	13.49	13.51	236,900
13 Mar 14	13.57000 -0.65	14.22	13.30	14.22	321,200
12 Mar 14	14.22000 +0.03	14.29	14.00	14.14	153,400
11 Mar 14	14.19000 -0.32	14.54	14.10	14.48	218,000
10 Mar 14	14.51000 +0.04	14.64	14.39	14.43	219,100
07 Mar 14	14.47000 +0.26	14.62	14.27	14.29	333,100
06 Mar 14	14.21000 -0.06	14.34	14.06	14.27	244,900
05 Mar 14	14.27000 -0.26	14.56	14.15	14.48	394,100
04 Mar 14	14.53000 +0.59	14.60	14.03	14.03	427,700
03 Mar 14	13.94000 +0.01	14.00	13.74	13.88	298,300
28 Feb 14	13.93000 +0.12	14.01	13.81	13.88	229,400
27 Feb 14	13.81000 +0.03	13.84	13.62	13.75	175,000
26 Feb 14	13.78000 +0.07	14.02	13.68	13.68	170,900
25 Feb 14	13.71000 -0.18	13.90	13.66	13.85	201,600
24 Feb 14	13.89000 -0.61	14.45	13.88	14.45	413,500
21 Feb 14	14.50000 +0.80	14.83	14.00	14.00	445,100
20 Feb 14	13.70000 -0.19	13.93	13.63	13.87	828,100
19 Feb 14	13.89000 -0.22	14.15	13.87	14.01	365,500
18 Feb 14	14.11000 -0.15	14.35	14.04	14.24	779,600
14 Feb 14	14.26000 -0.15	14.43	14.10	14.40	250,200
13 Feb 14	14.41000 +0.01	14.50	14.24	14.27	227,100
12 Feb 14	14.40000 +0.07	14.50	14.29	14.32	272,700
11 Feb 14	14.33000 -0.08	14.50	14.23	14.38	300,500
10 Feb 14	14.41000 -0.21	14.65	14.23	14.57	347,000
07 Feb 14	14.62000 -0.05	14.83	14.52	14.67	181,300
06 Feb 14	14.67000 +0.05	14.84	14.55	14.73	287,900
05 Feb 14	14.62000 -0.59	15.14	14.55	15.08	373,000
04 Feb 14	15.21000 +0.22	15.45	14.82	15.03	748,600
03 Feb 14	14.99000 -0.12	15.32	14.89	15.12	956,700
31 Jan 14	15.11000 +0.03	15.17	14.83	14.86	337,600
30 Jan 14	15.08000 +0.06	15.19	14.89	15.09	462,500
29 Jan 14	15.02000 -0.09	15.14	14.84	14.91	232,900
28 Jan 14	15.11000 -0.14	15.38	15.04	15.31	295,600
27 Jan 14	15.25000 +0.18	15.33	14.85	15.10	355,200
24 Jan 14	15.07000 -0.19	15.34	15.01	15.20	249,300
23 Jan 14	15.26000 +0.21	15.33	15.10	15.10	625,400
22 Jan 14	15.05000 +0.03	15.10	14.96	15.02	125,900
21 Jan 14	15.02000 +0.05	15.10	14.94	15.00	163,800
17 Jan 14	14.97000 +0.10	15.00	14.72	14.81	213,400
16 Jan 14	14.87000 -0.10	14.97	14.76	14.90	178,300
15 Jan 14	14.97000 -0.02	15.08	14.75	15.00	235,800
14 Jan 14	14.99000 +0.39	15.05	14.60	14.60	417,600
13 Jan 14	14.60000 +0.17	14.65	14.29	14.32	306,700
10 Jan 14	14.43000 +0.02	14.44	14.10	14.43	224,300
09 Jan 14	14.41000 +0.10	14.51	14.26	14.39	156,800
08 Jan 14	14.31000 -0.22	14.54	14.19	14.48	211,500
07 Jan 14	14.53000 +0.06	14.68	14.39	14.47	143,100
06 Jan 14	14.47000 -0.20	14.81	14.34	14.81	183,500
03 Jan 14	14.67000 +0.33	14.75	14.32	14.32	196,800
02 Jan 14	14.34000 -0.36	14.57	14.01	14.57	327,200
31 Dec 13	14.70000 +0.08	14.78	14.56	14.62	202,300
30 Dec 13	14.62000 -0.18	14.81	14.45	14.73	541,600
27 Dec 13	14.80000 +0.07	14.88	14.75	14.80	233,600
26 Dec 13	14.73000 +0.11	14.84	14.60	14.64	201,600
24 Dec 13	14.62000 -0.01	14.73	14.55	14.69	58,600
23 Dec 13	14.63000 +0.14	14.86	14.29	14.53	310,700
20 Dec 13	14.49000 +0.89	14.55	13.59	13.60	927,000
19 Dec 13	13.60000 -0.10	13.75	13.57	13.67	101,700
18 Dec 13	13.70000 -0.10	14.00	13.63	13.79	198,900
17 Dec 13	13.80000 -0.16	13.92	13.46	13.92	135,600
16 Dec 13	13.96000 +0.30	14.00	13.46	13.67	183,600
13 Dec 13	13.66000 -0.03	13.88	13.52	13.71	171,500
12 Dec 13	13.69000 +0.29	13.72	13.34	13.40	256,500
11 Dec 13	13.40000 -0.09	13.60	13.24	13.54	294,300
10 Dec 13	13.49000 +0.25	13.56	13.18	13.20	221,700
09 Dec 13	13.24000 -0.20	13.48	13.15	13.47	527,900
06 Dec 13	13.44000 +0.20	13.61	13.33	13.39	257,300
05 Dec 13	13.24000 -0.19	13.46	13.21	13.46	167,200
04 Dec 13	13.43000 +0.00	13.58	13.27	13.42	180,100
03 Dec 13	13.43000 +0.03	13.56	13.17	13.35	327,800
02 Dec 13	13.40000 -0.48	13.98	13.12	13.84	409,400
29 Nov 13	13.88000 -0.02	13.99	13.69	13.92	112,200
27 Nov 13	13.90000 +0.10	13.97	13.55	13.85	165,400
26 Nov 13	13.80000 -0.15	14.04	13.77	13.95	201,300
25 Nov 13	13.95000 +0.06	14.09	13.89	13.92	147,000
22 Nov 13	13.89000 +0.02	14.00	13.78	13.91	216,700
21 Nov 13	13.87000 +0.55	13.90	13.33	13.42	231,100
20 Nov 13	13.32000 -0.02	13.57	13.20	13.36	286,900
19 Nov 13	13.34000 -0.12	13.50	13.28	13.43	190,600
18 Nov 13	13.46000 +0.15	13.62	13.34	13.41	241,100
15 Nov 13	13.31000 +0.07	13.32	13.17	13.22	517,500
14 Nov 13	13.24000 -0.02	13.34	13.11	13.19	427,100
13 Nov 13	13.26000 +0.04	13.42	13.11	13.20	298,300
12 Nov 13	13.22000 -0.29	13.54	13.16	13.54	311,400
11 Nov 13	13.51000 +0.00	13.67	13.45	13.52	149,100
08 Nov 13	13.51000 +0.03	13.86	13.48	13.48	240,200
07 Nov 13	13.48000 -0.24	13.88	13.47	13.77	270,300
06 Nov 13	13.72000 -0.12	13.95	13.59	13.93	220,500
05 Nov 13	13.84000 -0.22	14.20	13.79	13.99	438,900
04 Nov 13	14.06000 +0.21	14.30	13.85	13.91	594,600
01 Nov 13	13.85000 +1.45	13.96	12.45	12.48	1,175,600
31 Oct 13	12.40000 -0.14	12.73	12.39	12.58	452,500
30 Oct 13	12.54000 -0.24	12.85	12.51	12.83	323,900
29 Oct 13	12.78000 +0.05	12.81	12.63	12.68	311,100
28 Oct 13	12.73000 +0.24	12.93	12.53	12.55	1,195,900
25 Oct 13	12.49000 -0.40	12.99	12.44	12.92	442,400
24 Oct 13	12.89000 -0.24	13.21	12.80	13.13	309,400
23 Oct 13	13.13000 -0.31	13.54	13.09	13.33	229,500
22 Oct 13	13.44000 -0.07	13.64	13.33	13.51	206,800
21 Oct 13	13.51000 -0.34	13.85	13.50	13.85	285,900
18 Oct 13	13.85000 +0.21	13.89	13.76	13.79	208,800
17 Oct 13	13.64000 +0.05	13.71	13.44	13.55	217,500
16 Oct 13	13.59000 +0.12	13.85	13.52	13.53	287,500
15 Oct 13	13.47000 -0.15	13.62	13.32	13.62	357,600
14 Oct 13	13.62000 +0.79	13.67	12.79	12.79	313,600
11 Oct 13	12.83000 +0.07	12.85	12.68	12.68	727,800
10 Oct 13	12.76000 +0.01	13.07	12.70	12.98	553,600
09 Oct 13	12.75000 -0.09	12.94	12.67	12.92	416,700
08 Oct 13	12.84000 +0.69	12.88	12.11	12.11	687,800
07 Oct 13	12.15000 -1.25	13.41	11.30	13.26	1,512,000
04 Oct 13	13.40000 -0.24	13.70	13.39	13.61	111,300
03 Oct 13	13.64000 -0.05	13.81	13.46	13.63	214,500
02 Oct 13	13.69000 +0.17	13.79	13.41	13.46	204,900
01 Oct 13	13.52000 -0.24	13.87	13.48	13.76	425,300
30 Sep 13	13.76000 -0.29	14.00	13.60	13.95	327,400
27 Sep 13	14.05000 -0.15	14.20	13.99	14.09	230,700
26 Sep 13	14.20000 +0.22	14.21	13.98	14.03	191,100
25 Sep 13	13.98000 -0.15	14.25	13.92	14.11	180,700
24 Sep 13	14.13000 -0.13	14.31	13.97	14.28	281,600
23 Sep 13	14.26000 +0.28	14.32	13.92	14.00	283,600
20 Sep 13	13.98000 -0.03	14.15	13.87	14.04	353,700
19 Sep 13	14.01000 -0.04	14.06	13.73	14.06	114,700
18 Sep 13	14.05000 -0.17	14.21	13.80	14.21	117,000
17 Sep 13	14.22000 +0.26	14.25	13.93	13.97	154,000
16 Sep 13	13.96000 -0.14	14.38	13.90	14.29	162,500
13 Sep 13	14.10000 +0.40	14.10	13.69	13.78	193,100
12 Sep 13	13.70000 -0.08	13.88	13.60	13.81	148,600
11 Sep 13	13.78000 -0.20	14.00	13.66	13.94	387,100
10 Sep 13	13.98000 -0.02	14.10	13.90	14.10	152,100
09 Sep 13	14.00000 +0.22	14.03	13.55	13.78	240,500
06 Sep 13	13.78000 -0.15	13.99	13.60	13.99	246,000
05 Sep 13	13.93000 +0.05	14.00	13.79	13.88	203,900
04 Sep 13	13.88000 +0.11	13.90	13.68	13.77	188,300
03 Sep 13	13.77000 +0.17	13.96	13.55	13.78	185,200
30 Aug 13	13.60000 -0.47	14.10	13.50	14.03	216,600
29 Aug 13	14.07000 +0.16	14.19	13.85	13.89	190,800
28 Aug 13	13.91000 -0.01	14.17	13.88	13.98	196,300
27 Aug 13	13.92000 -0.44	14.36	13.85	14.12	269,000
26 Aug 13	14.36000 -0.01	14.49	14.15	14.37	272,600
23 Aug 13	14.37000 -0.33	14.70	14.26	14.70	206,500
22 Aug 13	14.70000 -0.04	14.87	14.64	14.79	618,200
21 Aug 13	14.74000 -0.01	14.93	14.61	14.64	282,700
20 Aug 13	14.75000 +0.31	14.86	14.35	14.50	218,200
19 Aug 13	14.44000 -0.28	14.81	14.40	14.66	234,800
16 Aug 13	14.72000 +0.25	14.92	14.38	14.38	502,000
15 Aug 13	14.47000 -0.78	15.13	14.33	15.04	529,200
14 Aug 13	15.25000 -0.20	15.76	15.22	15.52	491,200
13 Aug 13	15.45000 -0.01	15.60	15.31	15.48	345,900
12 Aug 13	15.46000 -0.02	15.61	15.35	15.40	351,100
09 Aug 13	15.48000 -0.09	16.20	15.43	16.00	360,700
08 Aug 13	15.57000 -0.11	15.93	15.55	15.80	144,900
07 Aug 13	15.68000 -0.32	16.20	15.61	15.98	305,700
06 Aug 13	16.00000 +0.10	16.14	15.70	15.90	490,500
05 Aug 13	15.90000 +1.33	16.05	14.71	14.77	1,047,500
02 Aug 13	14.57000 -0.42	14.92	13.99	14.91	522,100
01 Aug 13	14.99000 +0.21	15.20	14.80	14.92	283,700
31 Jul 13	14.78000 +0.07	14.99	14.74	14.74	389,100
30 Jul 13	14.71000 -0.14	14.90	14.64	14.89	902,500
29 Jul 13	14.85000 -0.31	15.41	14.84	15.20	376,400
26 Jul 13	15.16000 +0.20	15.39	14.75	14.84	549,700
25 Jul 13	14.96000 +0.07	15.10	14.89	14.90	408,600
24 Jul 13	14.89000 -0.05	15.10	14.82	15.00	278,700
23 Jul 13	14.94000 -0.43	15.43	14.70	15.43	396,000
22 Jul 13	15.37000 -0.05	15.47	15.21	15.35	175,900
19 Jul 13	15.42000 -0.16	15.54	15.37	15.44	195,400
18 Jul 13	15.58000 +0.09	15.66	15.47	15.59	217,400
17 Jul 13	15.49000 +0.08	15.61	15.38	15.48	211,900
16 Jul 13	15.41000 -0.07	15.59	15.35	15.55	186,600
15 Jul 13	15.48000 +0.07	15.67	15.43	15.67	157,900
12 Jul 13	15.41000 +0.00	15.52	15.39	15.40	223,000
11 Jul 13	15.41000 -0.03	15.66	15.37	15.64	235,900
10 Jul 13	15.44000 +0.04	15.58	15.26	15.44	227,900
09 Jul 13	15.40000 +0.00	15.55	15.20	15.50	249,500
08 Jul 13	15.40000 +0.07	15.44	15.05	15.33	266,500
05 Jul 13	15.33000 +0.33	15.42	14.87	15.22	232,700
03 Jul 13	15.00000 -0.10	15.53	14.86	14.98	260,900
02 Jul 13	15.10000 -0.02	15.73	14.96	15.09	702,700
01 Jul 13	15.12000 +0.80	15.23	14.18	14.18	439,400
28 Jun 13	14.32000 +0.00	14.37	14.08	14.27	1,086,700
27 Jun 13	14.32000 +0.24	14.38	14.12	14.18	133,700
26 Jun 13	14.08000 -0.15	14.36	13.91	14.36	197,700
25 Jun 13	14.23000 +0.17	14.36	14.06	14.19	174,300
24 Jun 13	14.06000 -0.34	14.31	13.97	14.27	237,900
21 Jun 13	14.40000 +0.41	14.41	14.01	14.08	396,900
20 Jun 13	13.99000 -0.06	14.07	13.70	13.97	263,700
19 Jun 13	14.05000 -0.46	14.59	14.00	14.51	133,300
18 Jun 13	14.51000 +0.60	14.55	13.90	13.95	201,300
17 Jun 13	13.91000 -0.43	14.59	13.89	14.47	287,400
14 Jun 13	14.34000 -0.46	14.93	14.31	14.85	143,100
13 Jun 13	14.80000 +0.27	14.84	14.25	14.50	158,000
12 Jun 13	14.53000 -0.20	14.88	14.49	14.87	129,100
11 Jun 13	14.73000 -0.19	14.88	14.27	14.73	205,800
10 Jun 13	14.92000 -0.01	15.13	14.65	15.01	210,700
07 Jun 13	14.93000 +0.61	15.16	14.40	14.45	676,100
06 Jun 13	14.32000 +0.41	14.32	13.91	13.92	285,100
05 Jun 13	13.91000 +0.25	14.15	13.69	13.69	561,200
04 Jun 13	13.66000 +0.49	13.77	13.12	13.15	588,700
03 Jun 13	13.17000 -0.22	13.73	13.08	13.47	386,600
31 May 13	13.39000 -0.19	13.66	13.34	13.46	183,600
30 May 13	13.58000 -0.17	13.86	13.57	13.76	124,200
29 May 13	13.75000 -0.39	14.01	13.62	13.99	112,000
28 May 13	14.14000 +0.71	14.18	13.64	13.68	201,400
24 May 13	13.43000 -0.12	13.64	13.24	13.42	154,600
23 May 13	13.55000 +0.33	13.62	13.00	13.03	167,400
22 May 13	13.22000 -0.40	13.81	13.06	13.60	292,500
21 May 13	13.62000 -0.30	13.92	13.55	13.88	204,200
20 May 13	13.92000 -0.30	14.27	13.78	14.13	177,100
17 May 13	14.22000 +0.24	14.27	13.95	14.09	195,300
16 May 13	13.98000 -0.15	14.21	13.84	14.02	139,100
15 May 13	14.13000 -0.20	14.45	14.13	14.32	168,900
14 May 13	14.33000 +0.43	14.35	13.89	13.96	256,500
13 May 13	13.90000 -0.15	14.01	13.62	13.97	163,700
10 May 13	14.05000 +0.27	14.06	13.65	13.80	159,700
09 May 13	13.78000 +0.02	13.88	13.52	13.75	168,900
08 May 13	13.76000 -0.16	13.87	13.40	13.84	303,700
07 May 13	13.92000 +0.23	14.08	13.69	13.72	155,000
06 May 13	13.69000 -0.26	14.20	13.69	13.89	328,900
03 May 13	13.95000 +1.19	14.14	12.83	13.50	1,085,100
02 May 13	12.76000 -0.34	13.32	12.29	13.17	1,461,900
01 May 13	13.10000 -0.63	13.71	12.97	13.66	473,300
30 Apr 13	13.73000 +0.12	13.83	13.63	13.65	214,800
29 Apr 13	13.61000 +0.13	13.78	13.40	13.40	127,600
26 Apr 13	13.48000 -0.32	13.75	13.26	13.69	184,400
25 Apr 13	13.80000 +0.29	13.82	13.41	13.45	251,500
24 Apr 13	13.51000 -0.07	13.67	13.37	13.51	282,600
23 Apr 13	13.58000 +0.27	13.73	13.24	13.36	376,800
22 Apr 13	13.31000 -0.46	13.85	12.90	13.80	344,700
19 Apr 13	13.77000 +0.33	14.00	13.44	13.44	199,600
18 Apr 13	13.44000 -0.28	13.85	13.35	13.76	197,600
17 Apr 13	13.72000 -0.20	13.85	13.46	13.76	249,100
16 Apr 13	13.92000 +0.27	14.06	13.31	13.85	342,400
15 Apr 13	13.65000 -1.12	14.74	13.52	14.71	379,900
12 Apr 13	14.77000 +0.10	14.79	14.55	14.64	213,700
11 Apr 13	14.67000 +0.23	14.72	14.25	14.45	266,200
10 Apr 13	14.44000 +0.26	14.50	14.14	14.32	520,900
09 Apr 13	14.18000 -0.41	14.61	14.16	14.58	270,900
08 Apr 13	14.59000 +0.17	14.61	14.42	14.49	351,200
05 Apr 13	14.42000 -0.37	14.76	14.30	14.56	391,400
04 Apr 13	14.79000 -0.11	14.92	14.57	14.92	460,900
03 Apr 13	14.90000 -0.73	15.62	14.54	15.62	531,100
02 Apr 13	15.63000 +0.00	15.91	15.51	15.73	340,400
01 Apr 13	15.63000 -0.20	15.86	15.29	15.83	289,400
28 Mar 13	15.83000 +0.07	15.85	15.69	15.81	267,800
27 Mar 13	15.76000 +0.05	15.83	15.45	15.66	127,400
26 Mar 13	15.71000 -0.04	15.91	15.40	15.80	160,800
25 Mar 13	15.75000 +0.36	15.94	15.40	15.40	322,300
22 Mar 13	15.39000 +0.01	15.58	15.32	15.40	163,800
21 Mar 13	15.38000 -0.23	15.74	15.36	15.74	253,800
20 Mar 13	15.61000 +0.45	15.70	15.23	15.23	348,500
19 Mar 13	15.16000 +0.03	15.35	15.09	15.23	409,600
18 Mar 13	15.13000 +0.05	15.36	15.05	15.18	583,500
15 Mar 13	15.08000 -0.47	15.65	14.89	15.53	942,400
14 Mar 13	15.55000 +0.33	15.68	15.28	15.28	355,700
13 Mar 13	15.22000 +0.39	15.25	14.85	14.85	257,800
12 Mar 13	14.83000 -0.25	15.22	14.77	15.04	304,700
11 Mar 13	15.08000 +0.25	15.09	14.85	14.86	415,600
08 Mar 13	14.83000 +0.19	14.90	14.72	14.80	357,800
07 Mar 13	14.64000 -0.01	14.93	14.51	14.70	413,400
06 Mar 13	14.65000 +0.11	15.26	14.56	14.64	518,500
05 Mar 13	14.54000 +0.25	14.63	14.25	14.30	736,700
04 Mar 13	14.29000 +0.06	14.65	14.19	14.19	473,000
01 Mar 13	14.23000 +0.13	14.31	13.97	14.04	450,900
28 Feb 13	14.10000 +0.36	14.43	13.71	13.75	426,300
27 Feb 13	13.74000 -0.16	14.00	13.57	13.89	431,800
26 Feb 13	13.90000 +1.15	14.00	12.73	12.81	786,700
25 Feb 13	12.75000 +0.22	12.84	12.50	12.72	630,600
22 Feb 13	12.53000 -0.41	12.98	10.34	12.72	2,158,800
21 Feb 13	12.94000 +0.54	12.94	12.38	12.40	427,000
20 Feb 13	12.40000 -0.44	12.87	12.40	12.86	252,500
19 Feb 13	12.84000 +0.08	12.94	12.78	12.82	267,600
15 Feb 13	12.76000 +0.33	12.80	12.48	12.49	421,900
14 Feb 13	12.43000 -0.26	12.70	12.36	12.68	224,700
13 Feb 13	12.69000 +1.21	12.70	11.99	11.99	499,100
12 Feb 13	11.48000 +0.17	11.48	11.17	11.29	245,800
11 Feb 13	11.31000 +0.23	11.34	10.85	11.05	336,500
08 Feb 13	11.08000 -0.63	11.73	11.06	11.73	372,800
07 Feb 13	11.71000 -0.37	12.12	11.28	12.09	462,700
06 Feb 13	12.08000 -0.31	12.36	12.01	12.32	274,800
05 Feb 13	12.39000 +0.13	12.47	12.23	12.33	139,300
04 Feb 13	12.26000 -0.05	12.45	12.14	12.19	204,400
01 Feb 13	12.31000 +0.16	12.45	12.10	12.20	188,900
31 Jan 13	12.15000 +0.17	12.32	12.00	12.05	194,700
30 Jan 13	11.98000 -0.42	12.46	11.96	12.35	224,300
29 Jan 13	12.40000 +0.06	12.50	12.30	12.31	230,500
28 Jan 13	12.34000 -0.01	12.42	12.22	12.40	208,300
25 Jan 13	12.35000 -0.02	12.50	12.32	12.48	181,800
24 Jan 13	12.37000 -0.03	12.57	12.30	12.37	314,600
23 Jan 13	12.40000 +0.16	12.43	12.21	12.22	222,100
22 Jan 13	12.24000 +0.09	12.24	12.00	12.19	188,300
18 Jan 13	12.15000 -0.07	12.29	12.04	12.25	123,400
17 Jan 13	12.22000 +0.18	12.30	12.11	12.11	88,500
16 Jan 13	12.04000 -0.02	12.17	12.00	12.05	206,500
15 Jan 13	12.06000 -0.13	12.27	12.05	12.06	285,700
14 Jan 13	12.19000 +0.06	12.20	12.08	12.13	164,700
11 Jan 13	12.13000 +0.12	12.18	11.92	12.01	93,200
10 Jan 13	12.01000 -0.03	12.14	11.80	12.12	107,600
09 Jan 13	12.04000 -0.19	12.33	12.01	12.29	226,400
08 Jan 13	12.23000 +0.11	12.27	12.04	12.05	184,500
07 Jan 13	12.12000 -0.34	12.45	12.01	12.40	174,200
04 Jan 13	12.46000 +0.35	12.72	12.14	12.15	177,100
03 Jan 13	12.11000 +0.06	12.20	11.99	12.10	187,200
02 Jan 13	12.05000 +0.50	12.43	11.90	11.92	440,200
31 Dec 12	11.55000 +0.17	11.67	11.18	11.29	250,200
28 Dec 12	11.38000 -0.01	11.50	11.30	11.35	107,600
27 Dec 12	11.39000 -0.14	11.60	11.24	11.58	122,800
26 Dec 12	11.53000 +0.11	12.17	11.35	12.17	119,800
24 Dec 12	11.42000 +0.15	11.47	11.21	11.28	89,400
21 Dec 12	11.27000 -0.44	11.40	11.12	11.40	815,700
20 Dec 12	11.71000 -0.16	11.90	11.67	11.90	136,400
19 Dec 12	11.87000 +0.11	11.94	11.57	11.77	182,000
18 Dec 12	11.76000 -0.04	11.94	11.68	11.88	229,300
17 Dec 12	11.80000 +0.55	11.87	11.26	11.33	205,600
14 Dec 12	11.25000 +0.05	11.36	11.10	11.25	153,400
13 Dec 12	11.20000 -0.02	11.29	11.12	11.20	86,800
12 Dec 12	11.22000 -0.04	11.54	11.18	11.33	140,000
11 Dec 12	11.26000 +0.26	11.36	10.92	11.00	186,100
10 Dec 12	11.00000 -0.10	11.15	10.86	11.11	223,200
07 Dec 12	11.10000 -0.19	11.35	11.00	11.34	142,600
06 Dec 12	11.29000 -0.05	11.41	10.96	11.36	113,600
05 Dec 12	11.34000 -0.09	11.66	11.25	11.46	214,900
04 Dec 12	11.43000 +0.27	11.43	11.14	11.21	325,500
03 Dec 12	11.16000 +0.23	11.38	11.01	11.26	234,000
30 Nov 12	10.93000 -0.28	11.32	10.93	11.22	231,700
29 Nov 12	11.21000 +0.26	11.22	10.90	11.06	292,300
28 Nov 12	10.95000 +0.09	11.09	10.80	10.82	253,400
27 Nov 12	10.86000 +0.04	10.98	10.72	10.78	117,100
26 Nov 12	10.82000 +0.04	10.84	10.43	10.70	233,200
23 Nov 12	10.78000 -0.07	10.95	10.53	10.92	123,100
21 Nov 12	10.85000 +0.29	10.91	10.56	10.62	368,600
20 Nov 12	10.56000 +0.20	10.61	10.33	10.35	103,700
19 Nov 12	10.36000 -0.04	10.64	10.27	10.50	217,600
16 Nov 12	10.40000 -0.14	10.58	10.27	10.51	160,500
15 Nov 12	10.54000 -0.02	10.68	10.45	10.56	185,100
14 Nov 12	10.56000 -0.09	10.74	10.51	10.71	160,900
13 Nov 12	10.65000 +0.15	11.07	10.46	10.46	436,800
12 Nov 12	10.50000 +0.15	10.59	10.35	10.59	209,300
09 Nov 12	10.35000 +0.48	10.41	9.76	9.79	245,500
08 Nov 12	9.87000 +0.03	9.95	9.63	9.88	249,700
07 Nov 12	9.84000 -0.71	10.40	9.82	10.36	215,500
06 Nov 12	10.55000 +0.18	10.90	10.37	10.90	168,600
05 Nov 12	10.37000 +0.23	10.55	10.01	10.15	295,400
02 Nov 12	10.14000 -0.07	10.26	9.70	10.26	373,200
01 Nov 12	10.21000 +0.29	10.25	9.81	9.81	222,000
31 Oct 12	9.92000 +0.18	9.97	9.72	9.73	271,500
26 Oct 12	9.74000 -0.19	9.96	9.66	9.86	128,300
25 Oct 12	9.93000 +0.08	10.02	9.83	9.99	210,300
24 Oct 12	9.85000 +0.15	9.92	9.71	9.77	209,700
23 Oct 12	9.70000 -0.06	9.76	9.56	9.63	280,900
22 Oct 12	9.76000 -0.01	9.96	9.60	9.80	251,600
19 Oct 12	9.77000 -0.76	10.50	9.68	10.50	306,800
18 Oct 12	10.53000 +0.10	10.73	10.37	10.41	316,400
17 Oct 12	10.43000 +0.45	10.44	9.87	9.98	385,600
16 Oct 12	9.98000 +0.46	9.99	9.57	9.60	315,800
15 Oct 12	9.52000 -0.08	9.97	9.49	9.64	786,700
12 Oct 12	9.60000 -0.23	9.98	9.57	9.80	654,400
11 Oct 12	9.83000 +0.08	10.02	9.72	9.86	544,600
10 Oct 12	9.75000 +0.01	9.97	9.68	9.73	378,500
09 Oct 12	9.74000 -0.07	9.94	9.73	9.79	387,300
08 Oct 12	9.81000 -0.15	10.05	9.80	9.94	440,700
05 Oct 12	9.96000 -0.04	10.25	9.90	10.09	650,100
04 Oct 12	10.00000 -0.24	10.39	9.99	10.29	781,200
03 Oct 12	10.24000 +0.01	10.29	10.12	10.28	582,100
02 Oct 12	10.23000 +0.03	10.45	10.19	10.26	368,100
01 Oct 12	10.20000 +0.14	10.40	9.94	10.11	289,900
28 Sep 12	10.06000 +0.27	10.07	9.54	9.72	451,900
27 Sep 12	9.79000 +0.53	9.85	9.34	9.34	308,700
26 Sep 12	9.26000 +0.26	9.30	8.98	9.03	784,100
25 Sep 12	9.00000 +0.01	9.20	9.00	9.08	335,900
24 Sep 12	8.99000 +0.26	9.12	8.58	8.69	189,400
21 Sep 12	8.73000 -0.15	9.10	8.72	8.89	288,600
20 Sep 12	8.88000 -0.05	9.04	8.58	8.85	143,200
19 Sep 12	8.93000 +0.03	9.08	8.70	8.91	162,600
18 Sep 12	8.90000 +0.22	8.91	8.52	8.69	205,100
17 Sep 12	8.68000 -1.08	9.18	8.33	9.18	481,500
14 Sep 12	9.76000 -0.07	9.94	9.58	9.86	201,500
13 Sep 12	9.83000 +0.44	10.00	9.41	9.42	180,800
12 Sep 12	9.39000 -0.11	9.64	9.29	9.53	162,500
11 Sep 12	9.50000 +0.45	9.53	9.06	9.06	242,600
10 Sep 12	9.05000 -0.05	9.26	9.02	9.20	313,900
07 Sep 12	9.10000 -0.03	9.31	9.08	9.13	377,900
06 Sep 12	9.13000 -0.07	9.61	9.06	9.29	378,200
05 Sep 12	9.20000 +0.89	9.25	8.71	8.80	458,600
04 Sep 12	8.31000 -0.09	8.38	8.11	8.34	233,800
31 Aug 12	8.40000 +0.28	8.41	8.14	8.23	149,400
30 Aug 12	8.12000 -0.16	8.23	8.09	8.19	110,200
29 Aug 12	8.28000 +0.41	8.37	7.92	7.92	177,400
28 Aug 12	7.87000 +0.00	7.94	7.75	7.87	152,700
27 Aug 12	7.87000 +0.15	7.94	7.63	7.76	165,000
24 Aug 12	7.72000 +0.20	7.75	7.52	7.52	181,200
23 Aug 12	7.52000 -0.02	7.58	7.31	7.53	92,800
22 Aug 12	7.54000 -0.05	7.66	7.42	7.59	85,800
21 Aug 12	7.59000 -0.07	7.87	7.55	7.74	98,300
20 Aug 12	7.66000 -0.09	7.79	7.52	7.72	91,700
17 Aug 12	7.75000 +0.27	7.75	7.40	7.50	100,000
16 Aug 12	7.48000 +0.09	7.50	7.14	7.40	156,400
15 Aug 12	7.39000 +0.39	7.40	7.00	7.00	175,300
14 Aug 12	7.00000 +0.07	7.00	6.90	6.98	225,800
13 Aug 12	6.93000 +0.38	6.96	6.57	6.57	114,900
10 Aug 12	6.55000 +0.11	6.72	6.40	6.41	248,000
09 Aug 12	6.44000 +0.10	6.51	6.23	6.31	293,300
08 Aug 12	6.34000 +0.30	6.35	6.00	6.00	615,400
07 Aug 12	6.04000 +0.03	6.10	6.01	6.10	212,400
06 Aug 12	6.01000 +0.01	6.17	5.99	6.03	190,600
03 Aug 12	6.00000 +0.40	6.45	5.98	6.45	393,300
02 Aug 12	5.60000 -0.13	5.71	5.50	5.70	119,500
01 Aug 12	5.73000 -0.11	5.90	5.71	5.86	164,600
31 Jul 12	5.84000 -0.19	6.04	5.82	5.99	100,300
30 Jul 12	6.03000 -0.13	6.26	6.01	6.17	95,000
27 Jul 12	6.16000 +0.26	6.17	5.86	5.91	110,400
26 Jul 12	5.90000 +0.00	6.05	5.83	6.05	85,600
25 Jul 12	5.90000 -0.10	6.07	5.87	6.07	58,200
24 Jul 12	6.00000 -0.01	6.06	5.97	5.99	111,800
23 Jul 12	6.01000 -0.21	6.09	5.95	6.09	144,000
20 Jul 12	6.22000 +0.16	6.24	5.99	6.00	120,000
19 Jul 12	6.06000 -0.13	6.24	5.96	6.17	169,500
18 Jul 12	6.19000 -0.15	6.45	5.90	6.33	202,700
17 Jul 12	6.34000 -0.03	6.45	6.28	6.44	105,300
16 Jul 12	6.37000 +0.08	6.42	6.25	6.25	86,000
13 Jul 12	6.29000 +0.04	6.37	6.25	6.27	70,400
12 Jul 12	6.25000 +0.05	6.27	6.06	6.13	96,900
11 Jul 12	6.20000 -0.11	6.31	6.11	6.31	107,900
10 Jul 12	6.31000 +0.03	6.48	6.18	6.33	215,500
09 Jul 12	6.28000 +0.01	6.34	6.00	6.26	158,500
06 Jul 12	6.27000 +0.01	6.39	6.17	6.17	102,500
05 Jul 12	6.26000 -0.08	6.40	6.24	6.33	58,400
03 Jul 12	6.34000 +0.26	6.38	6.10	6.10	70,400
02 Jul 12	6.08000 +0.15	6.10	5.95	5.98	129,300
29 Jun 12	5.93000 +0.06	6.04	5.91	6.04	126,900
28 Jun 12	5.87000 +0.04	5.94	5.73	5.76	179,800
27 Jun 12	5.83000 +0.28	5.84	5.60	5.60	67,900
26 Jun 12	5.55000 -0.25	5.80	5.45	5.80	120,200
25 Jun 12	5.80000 +0.07	5.82	5.51	5.59	112,800
22 Jun 12	5.73000 +0.13	5.73	5.55	5.65	403,700
21 Jun 12	5.60000 -0.34	5.96	5.50	5.93	141,200
20 Jun 12	5.94000 -0.23	6.20	5.90	6.10	121,400
19 Jun 12	6.17000 +0.11	6.25	6.05	6.05	185,900
18 Jun 12	6.06000 -0.08	6.10	5.97	6.06	105,900
15 Jun 12	6.14000 +0.14	6.14	5.92	6.02	249,400
14 Jun 12	6.00000 +0.12	6.10	5.88	5.92	138,600
13 Jun 12	5.88000 -0.01	6.05	5.80	5.91	127,900
12 Jun 12	5.89000 +0.27	5.92	5.67	5.67	168,900
11 Jun 12	5.62000 -0.43	6.15	5.62	6.14	134,000
08 Jun 12	6.05000 +0.13	6.14	5.89	5.89	100,600
07 Jun 12	5.92000 -0.08	6.18	5.87	6.12	338,600
06 Jun 12	6.00000 +0.29	6.04	5.77	5.82	101,200
05 Jun 12	5.71000 +0.05	5.77	5.60	5.61	100,000
04 Jun 12	5.66000 +0.02	5.81	5.62	5.69	155,400
01 Jun 12	5.64000 -0.36	5.96	5.60	5.78	205,000
31 May 12	6.00000 -0.05	6.07	5.92	6.05	327,800
30 May 12	6.05000 -0.16	6.17	6.03	6.10	151,800
29 May 12	6.21000 +0.28	6.42	5.90	5.99	151,600
25 May 12	5.93000 -0.07	6.01	5.84	5.99	68,200
24 May 12	6.00000 +0.19	6.00	5.73	5.82	128,000
23 May 12	5.81000 +0.12	5.84	5.51	5.60	141,000
22 May 12	5.69000 -0.20	5.94	5.61	5.94	167,000
21 May 12	5.89000 -0.03	5.92	5.70	5.91	243,300
18 May 12	5.92000 -0.30	6.22	5.90	6.22	142,500
17 May 12	6.22000 -0.12	6.42	6.20	6.36	162,200
16 May 12	6.34000 -0.18	6.70	6.33	6.55	174,200
15 May 12	6.52000 -0.02	6.57	6.47	6.50	162,000
14 May 12	6.54000 -0.21	6.73	6.43	6.71	200,700
11 May 12	6.75000 -0.24	7.03	6.70	6.93	192,000
10 May 12	6.99000 -0.11	7.14	6.94	7.14	366,300
09 May 12	7.10000 -0.07	7.20	6.98	7.10	349,600
08 May 12	7.17000 -0.08	7.46	7.06	7.20	178,600
07 May 12	7.25000 +0.39	7.68	6.77	6.87	395,000
04 May 12	6.86000 +0.79	6.95	6.40	6.95	302,000
03 May 12	6.07000 -0.22	6.30	5.98	6.30	171,900
02 May 12	6.29000 -0.11	6.35	6.09	6.32	119,000
01 May 12	6.40000 -0.31	6.92	6.38	6.68	187,800
30 Apr 12	6.71000 -0.06	6.87	6.68	6.79	161,000
27 Apr 12	6.77000 +0.33	6.91	6.47	6.51	186,400
26 Apr 12	6.44000 +0.00	6.50	6.33	6.45	113,000
25 Apr 12	6.44000 +0.15	6.53	6.34	6.41	86,600
24 Apr 12	6.29000 +0.12	6.35	6.16	6.17	99,400
23 Apr 12	6.17000 -0.11	6.27	6.05	6.13	144,500
20 Apr 12	6.28000 +0.31	6.38	6.06	6.06	123,200
19 Apr 12	5.97000 -0.09	6.10	5.93	6.08	79,800
18 Apr 12	6.06000 +0.02	6.12	6.00	6.00	83,400
17 Apr 12	6.04000 -0.07	6.15	6.01	6.14	130,000
16 Apr 12	6.11000 +0.27	6.12	5.81	5.86	59,900
13 Apr 12	5.84000 -0.14	5.93	5.76	5.92	87,000
12 Apr 12	5.98000 +0.11	6.10	5.87	5.87	120,300
11 Apr 12	5.87000 +0.16	5.90	5.71	5.79	127,800
10 Apr 12	5.71000 -0.16	5.89	5.67	5.84	254,500
09 Apr 12	5.87000 -0.33	6.11	5.81	6.06	172,600
05 Apr 12	6.20000 -0.07	6.26	6.07	6.21	93,000
04 Apr 12	6.27000 -0.18	6.38	6.20	6.36	84,600
03 Apr 12	6.45000 +0.02	6.63	6.35	6.41	120,700
02 Apr 12	6.43000 +0.37	6.43	6.06	6.06	134,400
30 Mar 12	6.06000 -0.14	6.35	6.05	6.27	125,600
29 Mar 12	6.20000 +0.09	6.22	6.00	6.04	65,800
28 Mar 12	6.11000 -0.01	6.18	6.02	6.15	68,300
27 Mar 12	6.12000 +0.04	6.18	6.05	6.11	110,300
26 Mar 12	6.08000 +0.16	6.23	5.95	6.04	148,700
23 Mar 12	5.92000 +0.24	5.92	5.64	5.65	78,300
22 Mar 12	5.68000 -0.02	5.72	5.61	5.63	63,300
21 Mar 12	5.70000 +0.23	5.73	5.50	5.50	77,600
20 Mar 12	5.47000 -0.13	5.63	5.35	5.57	164,000
19 Mar 12	5.60000 +0.07	5.81	5.53	5.53	124,000
16 Mar 12	5.53000 -0.05	5.63	5.47	5.56	258,600
15 Mar 12	5.58000 +0.21	5.58	5.30	5.37	94,500
14 Mar 12	5.37000 +0.23	5.39	5.13	5.13	123,600
13 Mar 12	5.14000 +0.14	5.18	4.95	5.07	121,300
12 Mar 12	5.00000 -0.16	5.14	4.91	5.14	70,000
09 Mar 12	5.16000 +0.06	5.29	5.07	5.21	116,000
08 Mar 12	5.10000 +0.15	5.10	4.88	5.01	103,700
07 Mar 12	4.95000 -0.02	4.99	4.85	4.97	82,200
06 Mar 12	4.97000 -0.17	5.07	4.90	5.07	115,100
05 Mar 12	5.14000 -0.01	5.16	5.02	5.11	95,200
02 Mar 12	5.15000 -0.25	5.45	5.00	5.41	193,700
01 Mar 12	5.40000 +0.06	5.51	5.33	5.36	102,000
29 Feb 12	5.34000 -0.16	5.55	5.31	5.51	108,800
28 Feb 12	5.50000 -0.04	5.58	5.45	5.54	36,300
27 Feb 12	5.54000 -0.01	5.57	5.45	5.47	36,000
24 Feb 12	5.55000 -0.10	5.65	5.48	5.65	70,100
23 Feb 12	5.65000 +0.16	5.67	5.35	5.49	96,800
22 Feb 12	5.49000 -0.14	5.60	5.47	5.59	96,300
21 Feb 12	5.63000 -0.18	5.85	5.56	5.85	84,200
17 Feb 12	5.81000 +0.06	5.82	5.74	5.75	99,300
16 Feb 12	5.75000 +0.32	5.75	5.44	5.45	74,900
15 Feb 12	5.43000 -0.02	5.51	5.37	5.49	75,700
14 Feb 12	5.45000 -0.09	5.52	5.34	5.52	58,200
13 Feb 12	5.54000 +0.12	5.56	5.44	5.52	82,200
10 Feb 12	5.42000 -0.15	5.56	5.19	5.19	64,900
09 Feb 12	5.57000 +0.05	5.61	5.43	5.53	91,000
08 Feb 12	5.52000 +0.06	5.55	5.44	5.46	86,000
07 Feb 12	5.46000 -0.09	5.58	5.35	5.51	79,600
06 Feb 12	5.55000 -0.10	5.63	5.45	5.63	65,900
03 Feb 12	5.65000 +0.24	5.70	5.53	5.54	221,600
02 Feb 12	5.41000 +0.03	5.47	5.28	5.38	185,800
01 Feb 12	5.38000 +0.29	5.48	5.13	5.17	214,900
31 Jan 12	5.09000 +0.33	5.19	4.78	4.82	231,800
30 Jan 12	4.76000 -0.06	4.82	4.62	4.76	154,700
27 Jan 12	4.82000 -0.12	5.00	4.78	4.92	106,900
26 Jan 12	4.94000 +0.07	4.98	4.87	4.93	159,200
25 Jan 12	4.87000 +0.09	4.89	4.74	4.79	108,500
24 Jan 12	4.78000 +0.09	4.82	4.55	4.67	182,700
23 Jan 12	4.69000 +0.41	4.98	4.30	4.30	497,400
20 Jan 12	4.28000 +0.15	4.30	4.11	4.14	254,300
19 Jan 12	4.13000 +0.06	4.15	4.06	4.10	117,200
18 Jan 12	4.07000 +0.06	4.08	4.00	4.01	193,400
17 Jan 12	4.01000 +0.01	4.11	3.98	4.02	175,500
13 Jan 12	4.00000 -0.14	4.08	3.99	4.03	138,900
12 Jan 12	4.14000 +0.05	4.15	4.00	4.10	95,300
11 Jan 12	4.09000 +0.05	4.10	3.98	4.01	135,800
10 Jan 12	4.04000 +0.10	4.10	3.96	4.00	125,200
09 Jan 12	3.94000 -0.04	4.02	3.86	4.00	240,300
06 Jan 12	3.98000 -0.16	4.15	3.98	4.13	236,000
05 Jan 12	4.14000 +0.01	4.16	4.08	4.10	109,400
04 Jan 12	4.13000 -0.08	4.20	4.12	4.17	137,200
03 Jan 12	4.21000 -0.22	4.56	4.11	4.52	392,400
30 Dec 11	4.43000 -0.13	4.59	4.41	4.53	93,300
29 Dec 11	4.56000 +0.12	4.56	4.42	4.47	65,400
28 Dec 11	4.44000 -0.10	4.59	4.42	4.52	75,100
27 Dec 11	4.54000 +0.01	4.58	4.40	4.49	62,200
23 Dec 11	4.53000 -0.07	4.60	4.50	4.60	82,700
22 Dec 11	4.60000 +0.04	4.60	4.52	4.59	87,900
21 Dec 11	4.56000 -0.03	4.63	4.43	4.55	135,800
20 Dec 11	4.59000 +0.23	4.67	4.49	4.50	188,700
19 Dec 11	4.36000 -0.21	4.71	4.36	4.64	118,700
16 Dec 11	4.57000 +0.12	4.63	4.42	4.52	381,500
15 Dec 11	4.45000 +0.05	4.48	4.36	4.48	120,000
14 Dec 11	4.40000 +0.08	4.41	4.25	4.25	125,300
13 Dec 11	4.32000 -0.17	4.65	4.30	4.56	153,100
12 Dec 11	4.49000 +0.03	4.52	4.38	4.38	136,600
09 Dec 11	4.46000 +0.26	4.50	4.22	4.24	182,200
08 Dec 11	4.20000 -0.30	4.46	4.20	4.41	163,600
07 Dec 11	4.50000 -0.06	4.50	4.38	4.50	102,000
06 Dec 11	4.56000 -0.01	4.58	4.48	4.56	148,200
05 Dec 11	4.57000 +0.05	4.65	4.51	4.64	303,300
02 Dec 11	4.52000 +0.15	4.54	4.42	4.47	101,200
01 Dec 11	4.37000 -0.22	4.58	4.37	4.55	147,300
30 Nov 11	4.59000 +0.41	4.64	4.41	4.44	355,200
29 Nov 11	4.18000 -0.08	4.18	3.72	4.07	725,000
28 Nov 11	4.26000 +0.26	4.31	4.17	4.19	255,700
25 Nov 11	4.00000 -0.14	4.16	4.00	4.09	59,500
23 Nov 11	4.14000 -0.26	4.34	4.08	4.34	150,700
22 Nov 11	4.40000 -0.21	4.64	4.40	4.62	89,400
21 Nov 11	4.61000 -0.10	4.68	4.47	4.54	101,100
18 Nov 11	4.71000 -0.13	4.88	4.50	4.86	268,800
17 Nov 11	4.84000 +0.04	4.91	4.70	4.77	111,300
16 Nov 11	4.80000 -0.20	4.99	4.78	4.91	104,100
15 Nov 11	5.00000 +0.14	5.05	4.78	4.81	132,800
14 Nov 11	4.86000 -0.15	5.01	4.77	5.00	120,000
11 Nov 11	5.01000 -0.01	5.09	4.94	5.09	131,000
10 Nov 11	5.02000 +0.34	5.04	4.75	4.81	159,700
09 Nov 11	4.68000 -0.42	5.00	4.68	4.86	171,800
08 Nov 11	5.10000 +0.13	5.11	4.82	5.00	155,700
07 Nov 11	4.97000 +0.08	5.00	4.77	4.88	236,400
04 Nov 11	4.89000 -0.27	5.27	4.85	5.26	228,800
03 Nov 11	5.16000 +0.33	5.19	4.67	4.90	316,000
02 Nov 11	4.83000 +0.30	4.83	4.59	4.68	128,900
01 Nov 11	4.53000 -0.21	4.66	4.40	4.49	238,000
31 Oct 11	4.74000 -0.41	5.04	4.72	5.04	202,600
28 Oct 11	5.15000 +0.10	5.25	5.01	5.10	206,900
27 Oct 11	5.05000 +0.47	5.19	4.75	4.80	312,300
26 Oct 11	4.58000 +0.30	4.60	4.17	4.36	238,200
25 Oct 11	4.28000 -0.25	4.49	4.27	4.49	140,700
24 Oct 11	4.53000 +0.24	4.55	4.28	4.30	214,500
21 Oct 11	4.29000 +0.15	4.29	4.14	4.14	117,800
20 Oct 11	4.14000 -0.01	4.18	4.00	4.15	101,700
19 Oct 11	4.15000 -0.18	4.37	4.11	4.37	96,700
18 Oct 11	4.33000 +0.23	4.35	4.00	4.07	213,100
17 Oct 11	4.10000 -0.19	4.43	4.09	4.25	161,600
14 Oct 11	4.29000 +0.23	4.39	4.12	4.12	342,100
13 Oct 11	4.06000 -0.10	4.14	4.02	4.11	682,400
12 Oct 11	4.16000 +0.01	4.31	4.13	4.17	425,100
11 Oct 11	4.15000 +0.04	4.22	4.03	4.06	223,500
10 Oct 11	4.11000 +0.13	4.12	3.97	4.08	180,200
07 Oct 11	3.98000 -0.13	4.14	3.96	4.14	275,100
06 Oct 11	4.11000 +0.05	4.19	3.98	4.04	171,000
05 Oct 11	4.06000 -0.07	4.16	3.96	4.12	199,300
04 Oct 11	4.13000 +0.47	4.16	3.60	3.61	434,700
03 Oct 11	3.66000 -0.35	4.02	3.64	3.97	298,500
30 Sep 11	4.01000 -0.09	4.13	3.98	4.01	298,100
29 Sep 11	4.10000 +0.10	4.17	4.01	4.13	150,600
28 Sep 11	4.00000 -0.31	4.29	4.00	4.29	309,000
27 Sep 11	4.31000 +0.15	4.52	4.17	4.29	313,200
26 Sep 11	4.16000 -0.02	4.27	4.03	4.22	359,000
23 Sep 11	4.18000 +0.08	4.19	3.99	4.10	382,500
22 Sep 11	4.10000 -0.10	4.23	4.00	4.01	415,900
21 Sep 11	4.20000 -0.36	4.60	4.13	4.59	319,600
20 Sep 11	4.56000 -0.05	4.73	4.55	4.67	153,100
19 Sep 11	4.61000 -0.41	4.88	4.55	4.88	191,200
16 Sep 11	5.02000 +0.00	5.06	4.90	4.97	230,900
15 Sep 11	5.02000 +0.10	5.04	4.91	5.00	118,900
14 Sep 11	4.92000 +0.01	5.00	4.78	4.97	209,600
13 Sep 11	4.91000 +0.22	4.95	4.69	4.71	203,200
12 Sep 11	4.69000 +0.05	4.71	4.50	4.58	133,400
09 Sep 11	4.64000 -0.08	4.75	4.55	4.65	278,800
08 Sep 11	4.72000 -0.30	5.00	4.72	4.95	129,400
07 Sep 11	5.02000 +0.39	5.15	4.75	4.75	275,200
06 Sep 11	4.63000 -0.16	4.73	4.54	4.57	276,400
02 Sep 11	4.79000 -0.49	5.17	4.79	5.11	221,400
01 Sep 11	5.28000 -0.23	5.64	5.21	5.57	167,800
31 Aug 11	5.51000 -0.05	5.69	5.47	5.61	212,200
30 Aug 11	5.56000 +0.06	5.58	5.32	5.42	105,400
29 Aug 11	5.50000 +0.30	5.51	5.27	5.29	169,800
26 Aug 11	5.20000 +0.21	5.23	4.95	4.98	90,700
25 Aug 11	4.99000 -0.31	5.38	4.97	5.35	160,400
24 Aug 11	5.30000 +0.06	5.40	5.11	5.25	154,400
23 Aug 11	5.24000 +0.29	5.24	4.98	4.98	303,000
22 Aug 11	4.95000 -0.03	5.19	4.82	5.16	282,500
19 Aug 11	4.98000 -0.23	5.32	4.98	5.11	189,500
18 Aug 11	5.21000 -0.32	5.43	5.17	5.32	261,100
17 Aug 11	5.53000 +0.01	5.62	5.43	5.55	80,800
16 Aug 11	5.52000 -0.06	5.56	5.32	5.46	188,900
15 Aug 11	5.58000 +0.04	5.66	5.46	5.55	149,900
12 Aug 11	5.54000 +0.05	5.63	5.33	5.54	292,600
11 Aug 11	5.49000 +0.00	5.63	5.26	5.55	512,500
10 Aug 11	5.49000 -0.49	5.92	5.49	5.75	648,200
09 Aug 11	5.98000 +0.61	5.99	5.06	5.51	484,800
08 Aug 11	5.37000 -1.02	6.46	5.34	6.16	557,400
05 Aug 11	6.39000 -0.88	7.02	5.41	7.02	1,331,600
04 Aug 11	7.27000 -0.39	7.63	7.27	7.52	313,600
03 Aug 11	7.66000 -0.05	7.72	7.33	7.72	274,400
02 Aug 11	7.71000 -0.27	8.17	7.71	7.93	264,400
01 Aug 11	7.98000 -0.08	8.23	7.91	8.15	189,700
29 Jul 11	8.06000 -0.05	8.16	7.86	8.00	138,300
28 Jul 11	8.11000 -0.27	8.50	8.10	8.38	120,700
27 Jul 11	8.38000 -0.15	8.57	8.25	8.46	221,800
26 Jul 11	8.53000 -0.11	8.66	8.50	8.64	125,200
25 Jul 11	8.64000 -0.07	8.71	8.51	8.60	144,500
22 Jul 11	8.71000 +0.19	8.72	8.44	8.52	115,900
21 Jul 11	8.52000 +0.31	8.54	8.18	8.28	194,500
20 Jul 11	8.21000 -0.07	8.31	8.04	8.31	54,000
19 Jul 11	8.28000 +0.21	8.31	8.14	8.14	107,600
18 Jul 11	8.07000 -0.04	8.13	8.00	8.05	126,700
15 Jul 11	8.11000 +0.03	8.12	7.90	8.11	185,600
14 Jul 11	8.08000 -0.25	8.41	8.08	8.34	124,200
13 Jul 11	8.33000 +0.18	8.43	8.20	8.20	304,400
12 Jul 11	8.15000 -0.06	8.28	8.07	8.12	118,800
11 Jul 11	8.21000 -0.17	8.30	8.11	8.30	186,900
08 Jul 11	8.38000 -0.28	8.59	8.38	8.50	228,300
07 Jul 11	8.66000 +0.15	8.75	8.47	8.59	169,600
06 Jul 11	8.51000 +0.00	8.59	8.44	8.48	175,900
05 Jul 11	8.51000 +0.07	8.51	8.40	8.43	99,400
01 Jul 11	8.44000 +0.12	8.51	8.30	8.34	157,200
30 Jun 11	8.32000 -0.03	8.42	8.27	8.34	115,200
29 Jun 11	8.35000 -0.14	8.52	8.32	8.52	106,700
28 Jun 11	8.49000 +0.18	8.56	8.32	8.32	157,800
27 Jun 11	8.31000 +0.25	8.32	8.06	8.08	162,200
24 Jun 11	8.06000 -0.27	8.34	8.04	8.33	344,900
23 Jun 11	8.33000 +0.07	8.39	8.05	8.15	144,900
22 Jun 11	8.26000 -0.23	8.50	8.26	8.43	125,300
21 Jun 11	8.49000 +0.15	8.54	8.34	8.40	291,000
20 Jun 11	8.34000 +0.01	8.39	8.26	8.30	186,200
17 Jun 11	8.33000 -0.10	8.51	8.29	8.50	329,000
16 Jun 11	8.43000 +0.11	8.51	8.25	8.32	144,100
15 Jun 11	8.32000 -0.11	8.47	8.26	8.34	191,800
14 Jun 11	8.43000 +0.37	8.43	8.02	8.10	205,700
13 Jun 11	8.06000 -0.17	8.27	8.04	8.27	116,800
10 Jun 11	8.23000 -0.09	8.31	7.98	8.27	171,000
09 Jun 11	8.32000 -0.01	8.53	8.28	8.35	223,400
08 Jun 11	8.33000 -0.11	8.48	8.31	8.38	177,900
07 Jun 11	8.44000 +0.03	8.55	8.40	8.48	161,800
06 Jun 11	8.41000 -0.06	8.63	8.36	8.44	248,000
03 Jun 11	8.47000 -0.16	8.63	8.41	8.44	156,100
02 Jun 11	8.63000 +0.12	8.67	8.33	8.51	181,600
01 Jun 11	8.51000 -0.14	8.73	8.39	8.67	286,700
31 May 11	8.65000 +0.09	8.70	8.44	8.67	211,300
27 May 11	8.56000 +0.07	8.63	8.51	8.52	117,500
26 May 11	8.49000 +0.14	8.53	8.22	8.30	134,600
25 May 11	8.35000 +0.19	8.36	8.10	8.10	259,000
24 May 11	8.16000 +0.20	8.17	7.89	7.97	331,800
23 May 11	7.96000 -0.40	8.24	7.90	8.12	206,300
20 May 11	8.36000 -0.04	8.45	8.15	8.30	145,900
19 May 11	8.40000 -0.04	8.59	8.15	8.51	178,100
18 May 11	8.44000 +0.09	8.48	8.26	8.34	197,900
17 May 11	8.35000 +0.07	8.43	8.11	8.21	113,500
16 May 11	8.28000 -0.42	8.66	8.23	8.56	218,400
13 May 11	8.70000 -0.19	8.89	8.54	8.86	119,200
12 May 11	8.89000 +0.08	8.92	8.63	8.78	168,000
11 May 11	8.81000 -0.10	8.94	8.71	8.90	161,100
10 May 11	8.91000 -0.03	9.00	8.73	9.00	204,400
09 May 11	8.94000 +0.24	9.03	8.69	8.72	214,000
06 May 11	8.70000 +0.19	9.33	8.48	9.11	662,500
05 May 11	8.51000 +0.02	8.60	8.38	8.41	355,300
04 May 11	8.49000 -0.02	8.59	8.37	8.52	242,000
03 May 11	8.51000 -0.12	8.64	8.43	8.59	234,000
02 May 11	8.63000 +0.00	8.75	8.62	8.66	143,000
29 Apr 11	8.63000 +0.15	8.75	8.45	8.50	220,000
28 Apr 11	8.48000 +0.06	8.48	8.37	8.38	90,000
27 Apr 11	8.42000 +0.07	8.44	8.25	8.34	116,500
26 Apr 11	8.35000 +0.17	8.52	8.12	8.12	218,500
25 Apr 11	8.18000 +0.02	8.23	8.07	8.12	82,400
21 Apr 11	8.16000 +0.06	8.25	8.09	8.15	86,300
20 Apr 11	8.10000 +0.22	8.15	8.02	8.07	100,500
19 Apr 11	7.88000 +0.06	7.91	7.81	7.87	162,900
18 Apr 11	7.82000 -0.15	7.84	7.55	7.80	236,600
15 Apr 11	7.97000 +0.04	8.02	7.83	7.83	292,400
14 Apr 11	7.93000 -0.05	7.97	7.84	7.86	261,000
13 Apr 11	7.98000 -0.21	8.30	7.82	8.24	788,600
12 Apr 11	8.19000 -0.11	8.37	8.02	8.22	355,200
11 Apr 11	8.30000 -0.16	8.48	8.22	8.44	216,700
08 Apr 11	8.46000 -0.09	8.68	8.37	8.59	151,300
07 Apr 11	8.55000 -0.08	8.74	8.55	8.66	99,000
06 Apr 11	8.63000 +0.10	8.69	8.53	8.61	125,400
05 Apr 11	8.53000 -0.01	8.65	8.44	8.49	125,200
04 Apr 11	8.54000 +0.01	8.60	8.35	8.54	220,100
01 Apr 11	8.53000 -0.13	8.87	8.48	8.77	290,200
31 Mar 11	8.66000 +0.30	8.66	8.33	8.36	489,100
30 Mar 11	8.36000 +0.10	8.39	8.21	8.33	182,300
29 Mar 11	8.26000 +0.10	8.31	8.14	8.16	127,500
28 Mar 11	8.16000 -0.05	8.25	8.15	8.22	374,100
25 Mar 11	8.21000 +0.19	8.30	8.08	8.10	436,100
24 Mar 11	8.02000 +0.46	8.07	7.56	7.63	677,100
23 Mar 11	7.56000 +0.08	7.62	7.42	7.48	295,900
22 Mar 11	7.48000 +0.10	7.58	7.37	7.41	148,300
21 Mar 11	7.38000 -0.08	7.57	7.22	7.54	211,900
18 Mar 11	7.46000 +0.36	7.46	7.21	7.25	337,000
17 Mar 11	7.10000 +0.00	7.23	7.08	7.22	231,500
16 Mar 11	7.10000 -0.11	7.21	7.00	7.17	253,700
15 Mar 11	7.21000 +0.08	7.23	6.85	6.90	247,600
14 Mar 11	7.13000 -0.27	7.37	7.06	7.29	216,300
11 Mar 11	7.40000 +0.01	7.40	6.93	7.31	563,700
10 Mar 11	7.39000 -0.17	7.44	7.27	7.44	402,400
09 Mar 11	7.56000 +0.32	7.63	7.10	7.29	515,500
08 Mar 11	7.24000 +0.15	7.39	7.15	7.18	177,100
07 Mar 11	7.09000 -0.45	7.68	7.06	7.59	309,800
04 Mar 11	7.54000 +0.07	7.54	7.40	7.45	255,900
03 Mar 11	7.47000 +0.31	7.51	7.20	7.23	257,400
02 Mar 11	7.16000 -0.11	7.32	7.11	7.24	258,300
01 Mar 11	7.27000 -0.20	7.55	7.23	7.54	288,700
28 Feb 11	7.47000 -0.06	7.62	7.40	7.57	293,700
25 Feb 11	7.53000 +0.25	7.55	7.33	7.33	199,200
24 Feb 11	7.28000 +0.06	7.33	7.17	7.25	441,100
23 Feb 11	7.22000 -0.03	7.35	7.06	7.29	456,700
22 Feb 11	7.25000 -0.28	7.56	7.23	7.48	578,700
18 Feb 11	7.53000 +0.57	7.63	7.00	7.00	533,900
17 Feb 11	6.96000 -0.03	7.10	6.93	6.96	240,300
16 Feb 11	6.99000 +0.29	6.99	6.74	6.74	281,500
15 Feb 11	6.70000 -0.19	6.99	6.70	6.94	325,800
14 Feb 11	6.89000 +0.18	7.01	6.69	6.78	362,300
11 Feb 11	6.71000 -0.11	6.83	6.61	6.81	345,500
10 Feb 11	6.82000 +0.37	6.87	6.37	6.43	614,000
09 Feb 11	6.45000 +0.24	6.45	6.09	6.13	372,100
08 Feb 11	6.21000 +0.12	6.21	6.08	6.09	155,800
07 Feb 11	6.09000 -0.07	6.22	6.07	6.19	269,000
04 Feb 11	6.16000 +0.20	6.22	5.85	5.97	421,700
03 Feb 11	5.96000 +0.05	6.00	5.76	5.88	169,200
02 Feb 11	5.91000 -0.05	5.99	5.85	5.96	245,600
01 Feb 11	5.96000 +0.16	6.02	5.80	5.83	239,600
31 Jan 11	5.80000 -0.05	5.96	5.75	5.88	447,400
28 Jan 11	5.85000 -0.41	6.29	5.84	6.28	500,300
27 Jan 11	6.26000 -0.11	6.42	6.25	6.39	141,300
26 Jan 11	6.37000 +0.17	6.39	6.06	6.20	180,100
25 Jan 11	6.20000 -0.04	6.30	6.06	6.20	230,200
24 Jan 11	6.24000 +0.07	6.32	6.15	6.19	136,100
21 Jan 11	6.17000 -0.17	6.43	6.15	6.37	249,800
20 Jan 11	6.34000 -0.17	6.52	6.31	6.49	229,800
19 Jan 11	6.51000 -0.25	6.82	6.49	6.76	343,800
18 Jan 11	6.76000 +0.14	6.76	6.54	6.65	180,700
14 Jan 11	6.62000 +0.09	6.64	6.50	6.55	139,800
13 Jan 11	6.53000 +0.00	6.62	6.38	6.52	270,600
12 Jan 11	6.53000 +0.14	6.57	6.38	6.43	274,700
11 Jan 11	6.39000 +0.07	6.46	6.34	6.34	372,200
10 Jan 11	6.32000 -0.09	6.44	6.19	6.43	245,300
07 Jan 11	6.41000 +0.07	6.44	6.20	6.41	307,100
06 Jan 11	6.34000 +0.15	6.35	6.17	6.22	374,800
05 Jan 11	6.19000 +0.14	6.25	6.05	6.05	199,800
04 Jan 11	6.05000 -0.25	6.34	5.98	6.32	364,900
03 Jan 11	6.30000 +0.16	6.32	6.21	6.25	304,600
31 Dec 10	6.14000 -0.07	6.27	6.13	6.21	232,100
30 Dec 10	6.21000 +0.05	6.26	6.17	6.17	210,000
29 Dec 10	6.16000 -0.04	6.30	6.12	6.24	209,800
28 Dec 10	6.20000 -0.09	6.34	6.19	6.28	219,000
27 Dec 10	6.29000 -0.02	6.41	6.27	6.38	210,200
23 Dec 10	6.31000 -0.06	6.39	6.27	6.39	111,800
22 Dec 10	6.37000 +0.06	6.43	6.19	6.36	226,800
21 Dec 10	6.31000 +0.16	6.43	6.14	6.21	478,100
20 Dec 10	6.15000 +0.25	6.28	5.94	5.99	316,600
17 Dec 10	5.90000 +0.00	5.99	5.81	5.82	622,300
16 Dec 10	5.90000 +0.15	5.91	5.73	5.77	342,500
15 Dec 10	5.75000 -0.15	5.98	5.71	5.92	198,000
14 Dec 10	5.90000 -0.03	6.10	5.90	5.97	264,100
13 Dec 10	5.93000 +0.12	6.04	5.85	5.85	339,900
10 Dec 10	5.81000 +0.03	5.84	5.68	5.82	234,100
09 Dec 10	5.78000 +0.14	5.79	5.55	5.76	280,900
08 Dec 10	5.64000 +0.14	5.78	5.54	5.54	276,800
07 Dec 10	5.50000 +0.19	5.58	5.33	5.40	273,300
06 Dec 10	5.31000 -0.04	5.38	5.26	5.35	410,400
03 Dec 10	5.35000 -0.11	5.47	5.30	5.42	360,600
02 Dec 10	5.46000 -0.13	5.61	5.41	5.61	551,500
01 Dec 10	5.59000 -0.01	5.79	5.57	5.73	348,600
30 Nov 10	5.60000 -0.10	5.69	5.55	5.64	321,300
29 Nov 10	5.70000 +0.02	5.80	5.50	5.66	266,900
26 Nov 10	5.68000 -0.10	5.77	5.52	5.76	158,100
24 Nov 10	5.78000 +0.11	5.87	5.63	5.75	357,100
23 Nov 10	5.67000 -0.20	5.89	5.59	5.80	531,500
22 Nov 10	5.87000 +0.02	6.10	5.76	5.91	632,900
19 Nov 10	5.85000 +0.45	5.86	5.35	5.40	745,500
18 Nov 10	5.40000 +0.08	5.42	5.29	5.39	411,700
17 Nov 10	5.32000 -0.08	5.46	5.29	5.43	310,500
16 Nov 10	5.40000 +0.03	5.45	5.33	5.37	569,200
15 Nov 10	5.37000 +0.10	5.43	5.25	5.34	393,100
12 Nov 10	5.27000 -0.05	5.37	5.22	5.27	282,100
11 Nov 10	5.32000 -0.03	5.34	5.11	5.26	348,500
10 Nov 10	5.35000 +0.29	5.35	5.07	5.11	765,200
09 Nov 10	5.06000 +0.23	5.11	4.88	4.94	857,400
08 Nov 10	4.83000 +0.04	4.95	4.76	4.90	481,400
05 Nov 10	4.79000 -0.42	5.26	4.76	5.26	646,800
04 Nov 10	5.21000 +0.12	5.25	5.12	5.23	393,700
03 Nov 10	5.09000 +0.04	5.19	5.05	5.05	207,600
02 Nov 10	5.05000 -0.06	5.19	4.95	5.17	455,800
01 Nov 10	5.11000 -0.17	5.32	5.06	5.32	309,600
29 Oct 10	5.28000 -0.13	5.44	5.25	5.44	462,800
28 Oct 10	5.41000 +0.07	5.65	5.38	5.41	542,300
27 Oct 10	5.34000 +0.19	5.38	5.10	5.13	899,800
26 Oct 10	5.15000 -0.14	5.27	5.11	5.27	378,700
25 Oct 10	5.29000 +0.16	5.29	5.21	5.21	173,200
22 Oct 10	5.13000 -0.08	5.27	5.13	5.25	138,200
21 Oct 10	5.21000 -0.04	5.36	5.12	5.30	247,800
20 Oct 10	5.25000 +0.00	5.38	5.21	5.32	202,200
19 Oct 10	5.25000 -0.14	5.40	5.21	5.31	313,200
18 Oct 10	5.39000 +0.16	5.44	5.27	5.27	236,500
15 Oct 10	5.23000 +0.09	5.29	5.15	5.23	255,900
14 Oct 10	5.14000 -0.10	5.30	5.02	5.25	407,300
13 Oct 10	5.24000 +0.13	5.36	5.10	5.16	198,900
12 Oct 10	5.11000 -0.16	5.26	5.10	5.25	223,800
11 Oct 10	5.27000 -0.14	5.45	5.22	5.43	164,200
08 Oct 10	5.41000 +0.23	5.45	5.16	5.20	232,400
07 Oct 10	5.18000 +0.10	5.20	5.05	5.14	277,500
06 Oct 10	5.08000 -0.23	5.34	5.05	5.33	275,000
05 Oct 10	5.31000 +0.25	5.32	5.05	5.12	250,700
04 Oct 10	5.06000 -0.08	5.15	4.95	5.14	303,400
01 Oct 10	5.14000 +0.00	5.26	5.10	5.21	190,000
30 Sep 10	5.14000 +0.09	5.17	5.01	5.11	152,500
29 Sep 10	5.05000 -0.06	5.12	4.95	5.11	423,200
28 Sep 10	5.11000 +0.05	5.11	4.88	5.08	486,200
27 Sep 10	5.06000 -0.05	5.19	5.05	5.10	247,000
24 Sep 10	5.11000 +0.18	5.17	4.96	5.01	287,300
23 Sep 10	4.93000 -0.27	5.19	4.90	5.16	456,400
22 Sep 10	5.20000 +0.02	5.20	5.00	5.15	244,600
21 Sep 10	5.18000 -0.28	5.50	5.16	5.47	248,500
20 Sep 10	5.46000 +0.29	5.48	5.16	5.20	243,400
17 Sep 10	5.17000 +0.01	5.40	5.09	5.25	251,900
16 Sep 10	5.16000 +0.10	5.32	5.00	5.06	529,900
15 Sep 10	5.06000 +0.21	5.09	4.83	4.83	410,100
14 Sep 10	4.85000 -0.14	5.00	4.80	4.98	197,700
13 Sep 10	4.99000 +0.21	5.00	4.82	4.86	186,500
10 Sep 10	4.78000 +0.10	4.83	4.65	4.69	110,300
09 Sep 10	4.68000 +0.00	4.79	4.60	4.79	144,700
08 Sep 10	4.68000 +0.04	4.77	4.62	4.65	101,000
07 Sep 10	4.64000 -0.20	5.03	4.61	4.96	280,000
03 Sep 10	4.84000 +0.24	4.87	4.58	4.73	478,700
02 Sep 10	4.60000 -0.05	4.71	4.55	4.71	344,000
01 Sep 10	4.65000 +0.22	4.71	4.52	4.64	363,900
31 Aug 10	4.43000 -0.19	4.66	4.43	4.63	464,100
30 Aug 10	4.62000 -0.24	4.98	4.62	4.96	446,200
27 Aug 10	4.86000 +0.31	4.90	4.60	4.67	845,600
26 Aug 10	4.55000 +0.21	4.65	4.35	4.38	434,200
25 Aug 10	4.34000 +0.15	4.36	4.14	4.16	423,800
24 Aug 10	4.19000 -0.21	4.34	4.14	4.32	406,500
23 Aug 10	4.40000 -0.04	4.52	4.31	4.47	533,100
20 Aug 10	4.44000 -0.14	4.57	4.30	4.55	566,400
19 Aug 10	4.58000 -0.32	4.93	4.57	4.89	421,600
18 Aug 10	4.90000 -0.02	5.05	4.81	4.93	412,500
17 Aug 10	4.92000 +0.23	4.94	4.76	4.79	431,100
16 Aug 10	4.69000 -0.22	4.92	4.64	4.89	413,000
13 Aug 10	4.91000 -0.24	5.15	4.89	5.14	534,600
12 Aug 10	5.15000 -0.19	5.51	5.06	5.26	426,600
11 Aug 10	5.34000 -0.40	5.66	5.31	5.63	378,800
10 Aug 10	5.74000 -0.06	5.97	5.60	5.78	313,600
09 Aug 10	5.80000 +0.17	5.88	5.64	5.71	375,000
06 Aug 10	5.63000 -0.15	5.76	5.51	5.74	280,600
05 Aug 10	5.78000 -0.07	5.87	5.74	5.85	284,300
04 Aug 10	5.85000 -0.04	6.01	5.80	5.87	248,600
03 Aug 10	5.89000 -0.12	5.98	5.63	5.95	610,400
02 Aug 10	6.01000 -0.01	6.27	5.91	6.18	467,300
30 Jul 10	6.02000 -0.47	6.41	6.01	6.35	368,300
29 Jul 10	6.49000 -0.25	7.23	6.36	7.23	454,200
28 Jul 10	6.74000 -0.26	7.06	6.68	7.00	194,400
27 Jul 10	7.00000 -0.12	7.30	6.96	7.22	258,200
26 Jul 10	7.12000 +0.05	7.17	6.95	7.12	225,300
23 Jul 10	7.07000 +0.23	7.09	6.75	6.78	155,600
22 Jul 10	6.84000 +0.36	6.84	6.57	6.58	375,800
21 Jul 10	6.48000 -0.06	6.67	6.42	6.59	240,300
20 Jul 10	6.54000 -0.18	6.63	6.35	6.61	304,600
19 Jul 10	6.72000 -0.11	6.89	6.52	6.84	219,000
16 Jul 10	6.83000 -0.37	7.21	6.82	7.16	220,500
15 Jul 10	7.20000 -0.02	7.25	6.99	7.25	105,000
14 Jul 10	7.22000 -0.19	7.45	7.17	7.34	106,400
13 Jul 10	7.41000 +0.38	7.43	7.13	7.19	126,600
12 Jul 10	7.03000 -0.29	7.34	7.03	7.32	98,800
09 Jul 10	7.32000 +0.02	7.32	7.16	7.31	185,500
08 Jul 10	7.30000 +0.22	7.31	7.09	7.20	140,500
07 Jul 10	7.08000 +0.37	7.09	6.70	6.80	312,200
06 Jul 10	6.71000 -0.24	7.18	6.68	7.11	366,600
02 Jul 10	6.95000 -0.16	7.20	6.86	7.20	232,000
01 Jul 10	7.11000 -0.37	7.55	7.05	7.55	342,300
30 Jun 10	7.48000 -0.28	7.88	7.43	7.77	478,900
29 Jun 10	7.76000 -0.21	7.83	7.62	7.80	327,700
28 Jun 10	7.97000 -0.17	8.24	7.94	8.13	268,400
25 Jun 10	8.14000 +0.47	8.35	7.64	7.75	1,126,000
24 Jun 10	7.67000 -0.08	7.88	7.53	7.65	220,000
23 Jun 10	7.75000 +0.05	7.89	7.57	7.70	169,500
22 Jun 10	7.70000 -0.17	8.09	7.67	7.89	165,500
21 Jun 10	7.87000 +0.19	7.98	7.74	7.85	197,400
18 Jun 10	7.68000 -0.01	7.78	7.63	7.75	192,100
17 Jun 10	7.69000 -0.15	7.95	7.60	7.92	316,900
16 Jun 10	7.84000 -0.15	7.97	7.78	7.90	149,400
15 Jun 10	7.99000 +0.05	8.07	7.84	8.03	291,800
14 Jun 10	7.94000 +0.02	8.08	7.90	8.05	195,400
11 Jun 10	7.92000 +0.03	7.95	7.68	7.78	183,300
10 Jun 10	7.89000 +0.32	7.94	7.58	7.79	199,600
09 Jun 10	7.57000 +0.21	7.83	7.32	7.50	228,800
08 Jun 10	7.36000 -0.37	7.80	7.32	7.76	461,600
07 Jun 10	7.73000 -0.39	8.27	7.70	8.15	301,000
04 Jun 10	8.12000 -0.64	8.67	8.08	8.47	199,800
03 Jun 10	8.76000 +0.10	8.81	8.50	8.57	185,800
02 Jun 10	8.66000 +0.50	8.69	8.10	8.15	264,800
01 Jun 10	8.16000 -0.16	8.62	8.16	8.28	265,100
28 May 10	8.32000 -0.17	8.71	8.25	8.48	168,800
27 May 10	8.49000 +0.43	8.50	8.17	8.30	128,300
26 May 10	8.06000 -0.01	8.31	8.01	8.13	185,100
25 May 10	8.07000 -0.13	8.13	7.79	7.88	203,200
24 May 10	8.20000 +0.14	8.44	7.95	8.05	236,200
21 May 10	8.06000 -0.13	8.25	7.92	8.00	391,300
20 May 10	8.19000 -0.73	8.73	8.15	8.65	236,000
19 May 10	8.92000 -0.02	9.01	8.70	8.85	200,200
18 May 10	8.94000 -0.19	9.33	8.72	9.30	278,300
17 May 10	9.13000 +0.26	9.16	8.66	8.92	346,000
14 May 10	8.87000 -0.21	9.21	8.72	9.04	201,300
13 May 10	9.08000 -0.01	9.18	8.96	9.05	263,100
12 May 10	9.09000 +0.16	9.23	8.85	8.99	370,900
11 May 10	8.93000 -0.21	9.14	8.81	9.05	220,600
10 May 10	9.14000 +1.05	9.20	8.50	8.74	394,800
07 May 10	8.09000 -0.43	9.14	8.08	8.51	462,800
06 May 10	8.52000 -0.55	9.28	8.51	9.01	404,200
05 May 10	9.07000 -0.12	9.20	8.89	9.10	168,100
04 May 10	9.19000 -0.24	9.40	9.06	9.36	251,800
03 May 10	9.43000 +0.29	9.44	8.86	9.17	271,300
30 Apr 10	9.14000 -0.83	9.98	9.13	9.97	238,600
29 Apr 10	9.97000 +0.57	10.00	9.31	9.48	174,300
28 Apr 10	9.40000 +0.02	9.57	9.20	9.52	167,400
27 Apr 10	9.38000 -0.18	9.65	9.36	9.53	166,300
26 Apr 10	9.56000 +0.07	9.78	9.49	9.49	139,800
23 Apr 10	9.49000 +0.37	9.52	9.07	9.15	285,300
22 Apr 10	9.12000 -0.50	9.54	9.09	9.54	337,300
21 Apr 10	9.62000 -0.07	9.90	9.54	9.69	154,000
20 Apr 10	9.69000 +0.42	9.71	9.32	9.34	141,600
19 Apr 10	9.27000 -0.21	9.54	9.01	9.54	253,800
16 Apr 10	9.48000 -0.04	9.63	9.45	9.51	226,600
15 Apr 10	9.52000 +0.30	9.66	9.24	9.24	320,700
14 Apr 10	9.22000 +0.47	9.27	8.76	8.80	168,700
13 Apr 10	8.75000 -0.06	8.80	8.65	8.76	172,400
12 Apr 10	8.81000 -0.02	8.90	8.76	8.83	196,000
09 Apr 10	8.83000 -0.07	8.95	8.81	8.85	170,100
08 Apr 10	8.90000 -0.11	9.01	8.75	9.00	153,900
07 Apr 10	9.01000 -0.10	9.14	8.98	9.09	272,800
06 Apr 10	9.11000 -0.11	9.24	9.08	9.13	264,900
05 Apr 10	9.22000 +0.41	9.23	8.77	8.82	182,000
01 Apr 10	8.81000 +0.01	8.96	8.54	8.87	297,700
31 Mar 10	8.80000 -0.57	9.37	8.78	9.36	372,700
30 Mar 10	9.37000 +0.31	9.46	8.98	9.06	235,900
29 Mar 10	9.06000 +0.09	9.15	8.82	8.97	224,700
26 Mar 10	8.97000 -0.22	9.26	8.96	9.20	234,200
25 Mar 10	9.19000 +0.10	9.40	8.89	9.11	191,500
24 Mar 10	9.09000 -0.48	9.54	9.07	9.54	168,200
23 Mar 10	9.57000 -0.04	9.61	9.36	9.57	185,000
22 Mar 10	9.61000 +0.34	9.71	9.14	9.24	229,600
19 Mar 10	9.27000 +0.05	9.29	8.95	9.28	369,700
18 Mar 10	9.22000 +0.23	9.28	8.99	8.99	166,900
17 Mar 10	8.99000 +0.20	9.00	8.71	8.80	157,300
16 Mar 10	8.79000 -0.09	8.89	8.69	8.88	130,100
15 Mar 10	8.88000 +0.20	8.92	8.53	8.68	276,500
12 Mar 10	8.68000 +0.16	8.70	8.41	8.53	203,000
11 Mar 10	8.52000 +0.05	8.53	8.33	8.39	166,900
10 Mar 10	8.47000 +0.22	8.49	8.27	8.27	189,100
09 Mar 10	8.25000 -0.04	8.33	8.12	8.25	385,100
08 Mar 10	8.29000 -0.62	8.88	8.24	8.88	512,600
05 Mar 10	8.91000 -0.18	9.40	6.00	8.00	737,300
04 Mar 10	9.09000 +0.01	9.16	9.02	9.13	124,900
03 Mar 10	9.08000 -0.01	9.26	8.90	9.13	245,700
02 Mar 10	9.09000 -0.32	9.40	8.99	9.40	363,700
01 Mar 10	9.41000 +0.19	9.54	9.23	9.24	225,300
26 Feb 10	9.22000 -0.02	9.43	9.13	9.22	122,500
25 Feb 10	9.24000 -0.38	9.60	9.13	9.47	143,500
24 Feb 10	9.62000 +0.11	9.72	9.50	9.51	154,300
23 Feb 10	9.51000 -0.16	9.66	9.25	9.66	354,100
22 Feb 10	9.67000 -0.03	9.74	9.61	9.74	98,100
19 Feb 10	9.70000 +0.20	9.76	9.38	9.49	360,600
18 Feb 10	9.50000 +0.31	9.50	9.21	9.21	227,800
17 Feb 10	9.19000 +0.06	9.33	9.11	9.19	153,000
16 Feb 10	9.13000 +0.18	9.14	8.89	9.05	77,200
12 Feb 10	8.95000 +0.15	8.95	8.65	8.75	176,200
11 Feb 10	8.80000 +0.22	8.81	8.35	8.59	114,800
10 Feb 10	8.58000 +0.06	8.66	8.37	8.51	98,200
09 Feb 10	8.52000 +0.21	8.58	8.33	8.43	152,400
08 Feb 10	8.31000 -0.19	8.58	8.27	8.40	168,200
05 Feb 10	8.50000 +0.12	8.51	8.28	8.37	250,800
04 Feb 10	8.38000 -0.31	8.66	8.31	8.63	163,200
03 Feb 10	8.69000 -0.17	8.92	8.69	8.80	179,400
02 Feb 10	8.86000 +0.03	8.93	8.60	8.82	282,500
01 Feb 10	8.83000 +0.13	8.95	8.60	8.74	219,300
29 Jan 10	8.70000 -0.08	8.98	8.69	8.83	178,300
28 Jan 10	8.78000 -0.24	9.06	8.55	9.04	288,300
27 Jan 10	9.02000 -0.05	9.09	8.90	9.01	140,500
26 Jan 10	9.07000 -0.10	9.14	8.92	9.10	117,400
25 Jan 10	9.17000 +0.10	9.29	9.05	9.19	205,900
22 Jan 10	9.07000 -0.08	9.48	8.99	9.12	187,500
21 Jan 10	9.15000 -0.21	9.49	9.10	9.39	237,200
20 Jan 10	9.36000 -0.25	9.56	9.13	9.56	173,500
19 Jan 10	9.61000 +0.11	9.64	9.53	9.54	144,400
15 Jan 10	9.50000 -0.25	9.80	9.35	9.80	172,100
14 Jan 10	9.75000 +0.05	9.81	9.57	9.70	87,600
13 Jan 10	9.70000 +0.23	9.74	9.46	9.48	139,900
12 Jan 10	9.47000 -0.37	9.79	9.44	9.74	156,900
11 Jan 10	9.84000 +0.25	10.00	9.62	9.68	289,100
08 Jan 10	9.59000 +0.22	9.62	9.34	9.37	434,000
07 Jan 10	9.37000 +0.11	9.41	9.15	9.28	638,200
06 Jan 10	9.26000 -0.04	9.36	9.18	9.30	174,400
05 Jan 10	9.30000 -0.13	9.39	9.14	9.39	153,100
04 Jan 10	9.43000 +0.37	9.47	9.18	9.19	161,400
31 Dec 09	9.06000 -0.26	9.34	9.04	9.34	154,500
30 Dec 09	9.32000 -0.06	9.41	9.21	9.37	106,300
29 Dec 09	9.38000 -0.05	9.49	9.28	9.42	130,800
28 Dec 09	9.43000 +0.00	9.54	9.29	9.29	145,700