FUNDMANAGER.co.uk

Universal Elect IN

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	5.32000 -0.14	5.57	5.30	5.46	24,790
19 Oct 26	5.46500 +0.16	5.54	5.22	5.35	69,895
16 Oct 26	5.31000 +0.13	5.57	5.06	5.19	39,412
15 Oct 26	5.17500 +0.20	5.44	4.89	4.97	71,819
14 Oct 26	4.98000 -0.14	5.39	4.86	5.11	66,407
13 Oct 26	5.12000 -0.38	5.61	5.12	5.54	53,517
12 Oct 26	5.50000 +0.14	5.62	5.32	5.32	67,079
09 Oct 26	5.36000 -0.13	5.50	5.32	5.44	35,407
08 Oct 26	5.49000 -0.01	5.56	5.39	5.50	65,013
07 Oct 26	5.50000 -0.05	5.54	5.42	5.46	60,912
06 Oct 26	5.55000 +0.06	5.64	5.40	5.47	24,905
05 Oct 26	5.49000 -0.18	5.64	5.47	5.60	44,960
02 Oct 26	5.67000 +0.16	5.74	5.32	5.50	32,705
01 Oct 26	5.51500 +0.30	5.64	5.23	5.23	29,828
30 Sep 26	5.22000 -0.07	5.36	5.15	5.23	24,289
29 Sep 26	5.29000 +0.02	5.30	5.22	5.28	15,818
28 Sep 26	5.27000 +0.15	5.38	5.10	5.11	40,015
25 Sep 26	5.12000 -0.13	5.26	5.12	5.20	28,829
24 Sep 26	5.25000 -0.01	5.33	5.18	5.24	25,155
23 Sep 26	5.26000 +0.06	5.31	5.15	5.20	25,072
22 Sep 26	5.20000 +0.05	5.26	5.09	5.19	27,823
21 Sep 26	5.15000 -0.04	5.27	4.99	5.03	56,537
18 Sep 26	5.19000 -0.15	5.49	5.12	5.39	92,903
17 Sep 26	5.34000 +0.20	5.67	5.20	5.23	172,365
16 Sep 26	5.14000 +0.06	5.20	5.04	5.11	77,519
15 Sep 26	5.08000 +0.29	5.23	4.80	4.80	112,735
14 Sep 26	4.79000 +0.01	4.88	4.67	4.75	78,631
11 Sep 26	4.78500 +0.16	4.95	4.57	4.62	184,778
10 Sep 26	4.62000 -0.04	4.79	4.62	4.66	45,363
09 Sep 26	4.66000 +0.00	4.68	4.63	4.67	14,486
08 Sep 26	4.66000 -0.05	4.79	4.58	4.71	35,897
04 Sep 26	4.71000 +0.17	4.82	4.54	4.56	49,070
03 Sep 26	4.54000 +0.00	4.58	4.52	4.56	41,905
02 Sep 26	4.54000 -0.07	4.78	4.54	4.63	102,942
01 Sep 26	4.60500 +0.05	4.64	4.51	4.51	19,698
31 Aug 26	4.56000 +0.04	4.66	4.48	4.48	72,460
28 Aug 26	4.52000 +0.22	4.53	4.30	4.30	76,195
27 Aug 26	4.30000 -0.19	4.47	4.24	4.44	33,793
26 Aug 26	4.49000 +0.12	4.51	4.36	4.36	38,357
25 Aug 26	4.37000 -0.04	4.45	4.35	4.45	52,853
24 Aug 26	4.41000 -0.44	4.58	4.39	4.51	126,426
21 Aug 26	4.85000 +0.07	4.99	4.71	4.79	200,629
20 Aug 26	4.78000 -0.03	4.82	4.67	4.74	53,877
19 Aug 26	4.81000 -0.01	4.91	4.78	4.81	46,067
18 Aug 26	4.82000 -0.30	5.27	4.82	5.19	100,170
17 Aug 26	5.12000 -0.15	5.57	5.11	5.38	163,141
14 Aug 26	5.27000 +0.10	5.42	5.16	5.35	136,369
13 Aug 26	5.17000 -0.71	5.95	5.12	5.88	96,539
12 Aug 26	5.88000 +0.09	5.96	5.71	5.82	78,215
11 Aug 26	5.79000 +0.23	5.92	5.53	5.62	183,442
10 Aug 26	5.56000 +0.80	5.64	4.87	4.93	414,990
07 Aug 26	4.76000 -0.04	5.99	4.75	5.55	224,713
06 Aug 26	4.80000 +0.04	4.86	4.50	4.77	26,633
05 Aug 26	4.76000 -0.04	4.84	4.55	4.69	94,970
04 Aug 26	4.80000 +0.08	4.95	4.71	4.75	46,961
03 Aug 26	4.72000 +0.14	4.73	4.58	4.58	26,544
31 Jul 26	4.58000 -0.01	4.66	4.58	4.66	53,759
30 Jul 26	4.59000 -0.10	4.73	4.55	4.73	18,244
29 Jul 26	4.69000 +0.09	4.70	4.60	4.70	18,373
28 Jul 26	4.60000 +0.04	4.65	4.55	4.58	20,393
27 Jul 26	4.56000 +0.03	4.58	4.52	4.53	16,249
24 Jul 26	4.52500 -0.03	4.60	4.53	4.58	4,780
23 Jul 26	4.55000 -0.02	4.60	4.50	4.51	14,015
22 Jul 26	4.57000 +0.05	4.64	4.53	4.53	20,970
21 Jul 26	4.52000 +0.02	4.62	4.50	4.53	63,359
20 Jul 26	4.50000 -0.16	4.55	4.50	4.55	27,176
17 Jul 26	4.65500 +0.00	4.72	4.62	4.65	16,462
16 Jul 26	4.66000 -0.01	4.69	4.66	4.67	12,069
15 Jul 26	4.67000 -0.03	4.71	4.63	4.70	16,770
14 Jul 26	4.70000 -0.05	4.82	4.65	4.74	40,081
13 Jul 26	4.75000 +0.09	4.78	4.64	4.65	29,158
10 Jul 26	4.66000 -0.01	4.70	4.62	4.67	48,110
09 Jul 26	4.67000 -0.01	4.70	4.63	4.68	10,798
08 Jul 26	4.68000 -0.06	4.74	4.63	4.74	25,854
07 Jul 26	4.74000 +0.01	4.80	4.67	4.75	43,946
06 Jul 26	4.73000 -0.04	4.80	4.67	4.77	23,196
02 Jul 26	4.77000 +0.08	4.81	4.66	4.70	28,830
01 Jul 26	4.69000 -0.08	4.80	4.39	4.76	57,308
30 Jun 26	4.77000 +0.20	4.86	4.57	4.57	70,603
29 Jun 26	4.57000 +0.09	4.65	4.33	4.49	33,206
26 Jun 26	4.48000 +0.22	4.48	4.26	4.26	51,446
25 Jun 26	4.26000 +0.01	4.27	4.12	4.24	35,279
24 Jun 26	4.25000 +0.08	4.28	4.15	4.17	38,015
23 Jun 26	4.17000 +0.13	4.19	3.96	4.01	97,042
22 Jun 26	4.04000 -0.06	4.08	3.94	4.08	66,093
18 Jun 26	4.10000 +0.10	4.10	4.00	4.00	34,926
17 Jun 26	4.00000 +0.04	4.03	3.93	3.96	31,276
16 Jun 26	3.96000 +0.03	4.02	3.91	4.02	29,961
15 Jun 26	3.93000 +0.01	4.00	3.91	3.92	34,982
12 Jun 26	3.92000 -0.01	3.97	3.92	3.94	19,111
11 Jun 26	3.93000 +0.13	4.00	3.81	3.81	41,719
10 Jun 26	3.80000 -0.03	3.99	3.79	3.79	34,904
09 Jun 26	3.83000 -0.12	4.04	3.78	3.98	65,320
08 Jun 26	3.95000 +0.02	3.99	3.90	3.90	23,137
05 Jun 26	3.93000 -0.12	3.98	3.90	3.92	23,037
04 Jun 26	4.05000 +0.07	4.05	3.91	3.91	68,110
03 Jun 26	3.98000 -0.06	4.13	3.91	4.13	35,375
02 Jun 26	4.04000 -0.03	4.07	3.96	4.03	26,571
01 Jun 26	4.07000 -0.09	4.19	4.03	4.17	27,844
29 May 26	4.16000 +0.02	4.18	4.06	4.14	25,728
28 May 26	4.14000 -0.02	4.20	4.11	4.16	34,440
27 May 26	4.16000 +0.13	4.22	4.02	4.07	23,976
26 May 26	4.03000 -0.01	4.07	3.96	4.05	28,055
22 May 26	4.04000 +0.00	4.08	3.91	4.02	30,622
21 May 26	4.04000 +0.02	4.04	3.90	3.96	18,504
20 May 26	4.02000 +0.06	4.02	3.90	3.93	34,775
19 May 26	3.96000 +0.04	4.03	3.90	3.93	44,932
18 May 26	3.92000 -0.10	4.01	3.90	3.98	63,467
15 May 26	4.02000 +0.06	4.03	3.94	3.94	48,533
14 May 26	3.96000 +0.11	3.98	3.80	3.85	39,219
13 May 26	3.85000 -0.27	4.07	3.83	4.06	164,931
12 May 26	4.12000 -0.11	4.24	4.05	4.24	77,581
11 May 26	4.23000 -0.07	4.36	4.22	4.30	45,568
08 May 26	4.30000 -0.08	4.49	4.24	4.35	37,254
07 May 26	4.38000 +0.05	4.45	4.30	4.33	29,975
06 May 26	4.33000 -0.08	4.47	4.33	4.47	12,612
05 May 26	4.41000 -0.06	4.54	4.36	4.54	29,786
04 May 26	4.47000 +0.27	4.51	4.20	4.22	53,370
01 May 26	4.20000 -0.01	4.25	4.15	4.22	100,987
30 Apr 26	4.21000 -0.09	4.30	4.16	4.30	83,298
29 Apr 26	4.30000 +0.05	4.35	4.16	4.24	55,872
28 Apr 26	4.25000 +0.03	4.26	4.16	4.16	35,241
27 Apr 26	4.22000 +0.08	4.38	4.16	4.17	45,054
24 Apr 26	4.14000 +0.02	4.18	4.10	4.10	41,021
23 Apr 26	4.12000 -0.08	4.23	4.12	4.23	27,918
22 Apr 26	4.20000 -0.16	4.54	4.17	4.40	66,554
21 Apr 26	4.36000 +0.02	4.47	4.28	4.35	42,071
20 Apr 26	4.34000 +0.20	4.36	4.15	4.15	41,991
17 Apr 26	4.14000 -0.05	4.37	4.12	4.21	26,837
16 Apr 26	4.19000 +0.04	4.22	4.15	4.15	18,632
15 Apr 26	4.15000 -0.20	4.33	4.10	4.33	34,387
14 Apr 26	4.35000 -0.05	4.46	4.32	4.34	24,208
13 Apr 26	4.40000 +0.17	4.48	4.28	4.28	35,042
10 Apr 26	4.23000 -0.14	4.42	4.14	4.42	26,336
09 Apr 26	4.37000 -0.11	4.50	4.30	4.40	46,336
08 Apr 26	4.48000 +0.28	4.60	4.28	4.28	94,906
07 Apr 26	4.20000 -0.08	4.29	4.16	4.29	48,871
06 Apr 26	4.28000 +0.18	4.34	4.05	4.10	56,781
02 Apr 26	4.10000 -0.06	4.18	4.06	4.17	25,174
01 Apr 26	4.16000 +0.04	4.20	4.09	4.13	9,939
31 Mar 26	4.12000 +0.01	4.18	4.10	4.11	20,199
30 Mar 26	4.11000 -0.07	4.20	4.06	4.20	45,909
27 Mar 26	4.18000 -0.07	4.27	4.14	4.20	22,173
26 Mar 26	4.25000 -0.08	4.32	4.21	4.28	31,081
25 Mar 26	4.33000 -0.16	4.51	4.27	4.50	24,945
24 Mar 26	4.49000 +0.13	4.52	4.36	4.40	44,145
23 Mar 26	4.36000 +0.11	4.42	4.33	4.42	24,668
20 Mar 26	4.25000 +0.02	4.64	4.25	4.25	186,091
19 Mar 26	4.23000 -0.09	4.40	4.18	4.30	33,403
18 Mar 26	4.32000 +0.09	4.46	4.19	4.26	131,944
17 Mar 26	4.23000 +0.08	4.29	4.12	4.15	49,442
16 Mar 26	4.15000 -0.17	4.49	4.10	4.40	117,034
13 Mar 26	4.32000 +0.66	4.33	4.05	4.25	342,025
12 Mar 26	3.66000 +0.07	3.69	3.58	3.59	186,005
11 Mar 26	3.59000 -0.03	3.65	3.56	3.62	68,535
10 Mar 26	3.62000 -0.07	3.81	3.62	3.69	54,691
09 Mar 26	3.69000 -0.14	3.87	3.67	3.83	129,796
06 Mar 26	3.83000 +0.00	3.83	3.74	3.80	26,887
05 Mar 26	3.83000 -0.07	3.92	3.78	3.90	33,543
04 Mar 26	3.90000 +0.14	3.90	3.77	3.77	20,633
03 Mar 26	3.76000 -0.10	3.94	3.75	3.81	31,729
02 Mar 26	3.86000 +0.09	3.93	3.79	3.79	34,288
27 Feb 26	3.77000 -0.12	3.90	3.75	3.90	67,951
26 Feb 26	3.89000 -0.04	3.99	3.88	3.90	81,545
25 Feb 26	3.93000 -0.01	3.96	3.88	3.96	19,361
24 Feb 26	3.94000 -0.04	4.01	3.91	4.01	17,541
23 Feb 26	3.98000 -0.14	4.12	3.92	4.12	22,746
20 Feb 26	4.12000 +0.04	4.17	4.05	4.10	23,251
19 Feb 26	4.08000 +0.00	4.11	4.03	4.06	19,922
18 Feb 26	4.08000 -0.19	4.33	4.03	4.28	67,325
17 Feb 26	4.27000 +0.15	4.30	4.13	4.15	75,002
13 Feb 26	4.12000 -0.03	4.14	4.01	4.13	34,035
12 Feb 26	4.15000 +0.06	4.22	4.01	4.09	80,343
11 Feb 26	4.09000 -0.16	4.24	4.01	4.24	44,912
10 Feb 26	4.25000 +0.05	4.34	4.19	4.19	72,828
09 Feb 26	4.20000 +0.21	4.31	4.01	4.02	61,534
06 Feb 26	3.99000 +0.06	4.03	3.88	3.92	84,057
05 Feb 26	3.93000 -0.05	3.97	3.90	3.95	97,881
04 Feb 26	3.98000 +0.08	4.02	3.91	3.91	32,067
03 Feb 26	3.90000 -0.01	4.00	3.84	3.84	54,189
02 Feb 26	3.91000 -0.04	3.99	3.72	3.93	94,130
30 Jan 26	3.95000 -0.02	4.03	3.88	3.92	62,658
29 Jan 26	3.97000 -0.08	4.06	3.68	4.03	88,926
28 Jan 26	4.05000 +0.03	4.10	4.00	4.00	17,585
27 Jan 26	4.02000 +0.02	4.04	3.98	4.00	24,948
26 Jan 26	4.00000 -0.01	4.04	3.94	3.94	29,565
23 Jan 26	4.01000 -0.07	4.04	3.96	4.03	32,494
22 Jan 26	4.08000 +0.22	4.13	3.86	3.86	32,805
21 Jan 26	3.86000 +0.01	3.94	3.84	3.85	47,567
20 Jan 26	3.85000 -0.11	3.95	3.81	3.95	80,398
16 Jan 26	3.96000 -0.04	4.07	3.92	4.00	99,208
15 Jan 26	4.00000 +0.18	4.02	3.76	3.84	80,614
14 Jan 26	3.82000 +0.10	3.88	3.69	3.72	83,818
13 Jan 26	3.72000 +0.08	3.76	3.64	3.68	98,993
12 Jan 26	3.64000 +0.05	3.69	3.57	3.59	42,494
09 Jan 26	3.59000 +0.02	3.63	3.54	3.61	59,653
08 Jan 26	3.57000 +0.03	3.60	3.50	3.55	67,486
07 Jan 26	3.54000 -0.09	3.69	3.46	3.69	150,401
06 Jan 26	3.63000 -0.02	3.73	3.61	3.68	63,384
05 Jan 26	3.65000 +0.02	3.79	3.64	3.64	50,491
02 Jan 26	3.63000 +0.02	3.76	3.59	3.59	127,667
31 Dec 25	3.61000 +0.42	3.61	3.11	3.22	214,031
30 Dec 25	3.19000 +0.06	3.19	3.12	3.16	117,096
29 Dec 25	3.13000 +0.01	3.15	3.07	3.13	127,574
26 Dec 25	3.12000 -0.02	3.15	3.08	3.10	12,345
24 Dec 25	3.14000 +0.10	3.15	3.03	3.04	19,203
23 Dec 25	3.04000 -0.07	3.12	3.00	3.11	79,045
22 Dec 25	3.11000 -0.04	3.20	3.11	3.14	83,422
19 Dec 25	3.15000 +0.00	3.17	3.11	3.15	39,118
18 Dec 25	3.15000 -0.03	3.29	3.12	3.12	71,994
17 Dec 25	3.18000 -0.07	3.28	3.17	3.25	66,455
16 Dec 25	3.25000 +0.13	3.29	3.11	3.11	81,273
15 Dec 25	3.12000 -0.15	3.32	3.12	3.29	136,817
12 Dec 25	3.27000 -0.04	3.36	3.26	3.30	78,241
11 Dec 25	3.31000 -0.01	3.36	3.25	3.36	33,160
10 Dec 25	3.32000 +0.10	3.36	3.22	3.22	45,979
09 Dec 25	3.22000 +0.08	3.32	3.13	3.14	154,562
08 Dec 25	3.14000 -0.10	3.24	3.13	3.24	144,119
05 Dec 25	3.24000 -0.04	3.32	3.16	3.32	52,419
04 Dec 25	3.28000 -0.05	3.33	3.26	3.31	58,528
03 Dec 25	3.33000 +0.09	3.36	3.27	3.28	59,525
02 Dec 25	3.24000 +0.03	3.35	3.21	3.21	108,707
01 Dec 25	3.21000 -0.10	3.30	3.21	3.22	43,365
28 Nov 25	3.31000 -0.01	3.36	3.25	3.32	14,671
26 Nov 25	3.32000 +0.04	3.34	3.06	3.23	154,510
25 Nov 25	3.28000 +0.05	3.46	3.21	3.33	66,405
24 Nov 25	3.23000 +0.10	3.30	3.13	3.13	122,468
21 Nov 25	3.13000 +0.37	3.17	2.69	2.80	94,284
20 Nov 25	2.76000 -0.05	2.97	2.75	2.81	119,451
19 Nov 25	2.81000 +0.03	2.89	2.72	2.79	198,617
18 Nov 25	2.78000 -0.18	2.94	2.76	2.94	195,105
17 Nov 25	2.96000 -0.01	3.00	2.90	2.97	174,758
14 Nov 25	2.97000 +0.00	3.01	2.94	2.95	235,346
13 Nov 25	2.97000 -0.16	3.12	2.97	3.12	177,877
12 Nov 25	3.13000 +0.06	3.27	3.05	3.07	192,583
11 Nov 25	3.07000 -0.06	3.25	3.05	3.13	223,525
10 Nov 25	3.13000 -0.45	3.47	3.07	3.36	230,890
07 Nov 25	3.58000 +0.26	3.59	3.03	3.32	215,095
06 Nov 25	3.32000 -0.20	3.63	3.32	3.54	156,150
05 Nov 25	3.52000 -0.13	3.68	3.52	3.66	115,103
04 Nov 25	3.65000 -0.19	3.86	3.62	3.79	179,868
03 Nov 25	3.84000 -0.05	3.95	3.76	3.89	57,927
31 Oct 25	3.89000 -0.01	3.94	3.86	3.91	37,240
30 Oct 25	3.90000 -0.09	4.04	3.86	3.95	68,279
29 Oct 25	3.99000 -0.17	4.20	3.90	4.15	165,296
28 Oct 25	4.16000 -0.18	4.34	4.16	4.34	53,858
27 Oct 25	4.34000 -0.03	4.45	4.33	4.37	50,439
24 Oct 25	4.37000 +0.00	4.47	4.34	4.40	30,322
23 Oct 25	4.37000 +0.04	4.43	4.24	4.32	66,951
22 Oct 25	4.33000 +0.00	4.45	4.24	4.35	156,867
21 Oct 25	4.33000 -0.05	4.48	4.33	4.40	65,357
20 Oct 25	4.38000 +0.04	4.55	4.37	4.38	87,745
17 Oct 25	4.34000 -0.15	4.47	4.34	4.45	40,508
16 Oct 25	4.49000 -0.04	4.57	4.45	4.53	44,207
15 Oct 25	4.53000 -0.09	4.76	4.44	4.60	63,670
14 Oct 25	4.62000 +0.17	4.64	4.43	4.43	58,384
13 Oct 25	4.45000 +0.12	4.54	4.30	4.34	216,876
10 Oct 25	4.33000 -0.30	4.69	4.30	4.69	139,921
09 Oct 25	4.62500 -0.03	4.77	4.60	4.65	26,476
08 Oct 25	4.66000 +0.08	4.77	4.63	4.63	27,313
07 Oct 25	4.58000 -0.04	4.70	4.55	4.70	30,179
06 Oct 25	4.62000 -0.06	4.68	4.53	4.65	91,415
03 Oct 25	4.68000 -0.03	4.86	4.64	4.71	37,553
02 Oct 25	4.71000 +0.02	4.99	4.67	4.72	18,581
01 Oct 25	4.69000 +0.03	4.88	4.64	4.70	25,804
30 Sep 25	4.66000 -0.22	4.87	4.60	4.82	41,229
29 Sep 25	4.88000 -0.16	5.16	4.81	5.04	77,438
26 Sep 25	5.04000 +0.18	5.09	4.78	4.91	141,913
25 Sep 25	4.86000 +0.36	4.89	4.50	4.50	46,837
24 Sep 25	4.50000 -0.03	4.64	4.47	4.55	53,539
23 Sep 25	4.53000 +0.02	4.67	4.45	4.51	67,163
22 Sep 25	4.51000 -0.08	4.81	4.50	4.50	73,785
19 Sep 25	4.59000 -0.11	4.75	4.51	4.65	65,659
18 Sep 25	4.70000 +0.23	4.70	4.48	4.48	87,491
17 Sep 25	4.47000 -0.17	4.96	4.47	4.66	90,931
16 Sep 25	4.64000 -0.15	4.79	4.63	4.79	39,327
15 Sep 25	4.79000 +0.12	4.86	4.67	4.68	74,843
12 Sep 25	4.67000 -0.13	4.79	4.62	4.77	56,777
11 Sep 25	4.80000 +0.09	4.81	4.70	4.74	29,762
10 Sep 25	4.71000 -0.06	4.86	4.64	4.86	69,995
09 Sep 25	4.77000 -0.03	4.88	4.67	4.86	32,447
08 Sep 25	4.80000 +0.00	4.88	4.75	4.86	31,092
05 Sep 25	4.80000 -0.05	4.99	4.74	4.88	64,083
04 Sep 25	4.85000 +0.09	4.89	4.66	4.76	63,494
03 Sep 25	4.76000 -0.04	4.89	4.70	4.80	141,345
02 Sep 25	4.80000 -0.05	4.88	4.66	4.79	104,818
29 Aug 25	4.85500 -0.05	5.00	4.80	4.94	142,025
28 Aug 25	4.91000 -0.09	5.00	4.89	4.99	23,326
27 Aug 25	5.00000 -0.16	5.41	4.89	5.25	60,890
26 Aug 25	5.16000 +0.23	5.29	4.65	4.88	133,714
25 Aug 25	4.93000 +0.09	5.00	4.52	4.89	111,659
22 Aug 25	4.84000 +0.27	4.92	4.58	4.58	71,603
21 Aug 25	4.57000 +0.07	4.75	4.42	4.54	70,958
20 Aug 25	4.50000 -0.10	4.69	4.49	4.56	34,532
19 Aug 25	4.60000 -0.09	4.77	4.58	4.70	47,255
18 Aug 25	4.69000 +0.18	4.82	4.52	4.52	84,381
15 Aug 25	4.51000 -0.03	4.58	4.41	4.55	88,290
14 Aug 25	4.54000 -0.36	5.19	4.25	4.87	316,391
13 Aug 25	4.90000 -0.19	5.17	4.90	5.09	88,224
12 Aug 25	5.09000 +0.32	5.22	4.78	4.81	151,799
11 Aug 25	4.77000 -0.23	5.15	4.62	5.00	389,029
08 Aug 25	5.00000 -1.03	5.99	4.83	5.82	234,766
07 Aug 25	6.03000 -0.29	6.69	6.01	6.44	39,190
06 Aug 25	6.32000 -0.11	6.81	6.31	6.49	9,709
05 Aug 25	6.43000 +0.01	6.51	6.40	6.50	29,401
04 Aug 25	6.42000 +0.14	6.47	6.16	6.35	68,509
01 Aug 25	6.28000 +0.21	6.30	5.89	6.00	47,481
31 Jul 25	6.07000 -0.06	6.22	6.01	6.10	55,847
30 Jul 25	6.13000 -0.13	6.43	6.11	6.32	50,155
29 Jul 25	6.26000 -0.13	6.43	6.26	6.31	18,403
28 Jul 25	6.39000 +0.08	6.53	6.31	6.41	18,348
25 Jul 25	6.31000 -0.07	6.49	6.22	6.45	43,449
24 Jul 25	6.38000 -0.32	6.64	6.28	6.57	36,424
23 Jul 25	6.70000 +0.22	6.79	6.55	6.63	21,235
22 Jul 25	6.48000 +0.03	6.69	6.44	6.44	31,683
21 Jul 25	6.45000 -0.06	6.64	6.45	6.52	30,055
18 Jul 25	6.50500 -0.01	6.58	6.44	6.51	17,550
17 Jul 25	6.51000 +0.22	6.68	6.28	6.28	14,952
16 Jul 25	6.29000 +0.01	6.65	6.08	6.39	22,544
15 Jul 25	6.28000 -0.57	7.04	6.28	7.04	20,295
14 Jul 25	6.85000 +0.08	6.95	6.66	6.72	23,651
11 Jul 25	6.77000 -0.22	7.03	6.74	7.03	23,424
10 Jul 25	6.99000 -0.24	7.29	6.79	7.29	10,439
09 Jul 25	7.23000 +0.48	7.28	6.73	6.80	38,459
08 Jul 25	6.75000 -0.11	7.20	6.75	6.93	42,871
07 Jul 25	6.86000 -0.09	7.03	6.63	6.87	29,013
03 Jul 25	6.95000 +0.18	6.97	6.66	6.82	28,427
02 Jul 25	6.77000 +0.08	6.89	6.62	6.67	10,427
01 Jul 25	6.69000 +0.07	6.97	6.58	6.59	29,833
30 Jun 25	6.62000 +0.27	6.67	6.32	6.34	35,024
27 Jun 25	6.35000 +0.21	6.35	6.02	6.18	54,076
26 Jun 25	6.14000 -0.54	6.68	6.09	6.68	64,077
25 Jun 25	6.68000 -0.20	6.95	6.41	6.95	14,754
24 Jun 25	6.88000 -0.08	6.95	6.74	6.80	26,104
23 Jun 25	6.96000 -0.04	7.17	6.80	6.89	37,224
20 Jun 25	7.00000 +0.21	7.06	6.63	6.80	45,155
18 Jun 25	6.79000 -0.01	6.94	6.68	6.78	17,243
17 Jun 25	6.80000 -0.15	6.95	6.80	6.85	18,574
16 Jun 25	6.95000 -0.05	7.11	6.80	7.04	16,605
13 Jun 25	7.00000 -0.25	7.17	6.58	7.07	24,876
12 Jun 25	7.25000 +0.06	7.25	6.90	7.13	26,049
11 Jun 25	7.19000 -0.11	7.50	7.19	7.39	34,978
10 Jun 25	7.30000 +0.14	7.38	7.03	7.24	30,326
09 Jun 25	7.16000 +0.40	7.24	6.53	6.80	44,706
06 Jun 25	6.76000 -0.05	7.10	6.55	6.89	35,437
05 Jun 25	6.81000 -0.18	7.05	6.74	6.99	18,735
04 Jun 25	6.99000 +0.21	7.09	6.64	6.78	61,578
03 Jun 25	6.78000 +0.16	6.90	6.49	6.57	28,749
02 Jun 25	6.62000 +0.01	6.73	6.28	6.61	58,245
30 May 25	6.61000 -0.45	7.04	6.59	7.04	27,822
29 May 25	7.06000 +0.18	7.09	6.85	6.85	17,244
28 May 25	6.88000 -0.11	6.97	6.74	6.96	18,515
27 May 25	6.99000 +0.44	7.13	6.66	6.66	29,145
23 May 25	6.55000 -0.37	6.85	6.35	6.85	35,950
22 May 25	6.92000 +0.10	7.00	6.74	6.80	19,795
21 May 25	6.82000 -0.23	7.01	6.57	7.01	71,627
20 May 25	7.05000 -0.08	7.28	6.87	7.14	66,699
19 May 25	7.13000 +0.09	7.27	6.81	6.90	93,243
16 May 25	7.04000 -0.27	7.39	6.97	7.32	66,858
15 May 25	7.31000 +0.08	7.41	7.02	7.20	92,012
14 May 25	7.23000 +0.44	7.30	6.81	6.96	69,264
13 May 25	6.79000 +0.11	6.93	6.64	6.73	113,094
12 May 25	6.68000 +0.35	6.73	5.90	6.52	128,818
09 May 25	6.33000 +0.20	7.18	6.19	6.25	143,946
08 May 25	6.13000 +0.29	6.15	5.85	5.95	89,337
07 May 25	5.84500 +0.30	5.87	5.49	5.60	99,136
06 May 25	5.54000 +0.22	5.57	5.27	5.43	95,580
05 May 25	5.32000 +0.88	5.44	4.36	4.36	263,816
02 May 25	4.44000 +0.07	4.51	4.32	4.48	89,396
01 May 25	4.37000 -0.48	4.85	4.37	4.79	107,499
30 Apr 25	4.85000 +0.09	4.85	4.56	4.70	36,582
29 Apr 25	4.76000 +0.02	4.79	4.65	4.71	22,671
28 Apr 25	4.74000 -0.05	4.89	4.70	4.89	44,915
25 Apr 25	4.79000 -0.08	4.84	4.68	4.83	43,827
24 Apr 25	4.87000 +0.07	4.89	4.76	4.84	18,934
23 Apr 25	4.80000 +0.02	5.21	4.74	4.95	44,455
22 Apr 25	4.78500 +0.09	4.93	4.61	4.77	50,860
21 Apr 25	4.70000 -0.28	4.93	4.70	4.93	89,851
17 Apr 25	4.98000 +0.05	5.19	4.89	4.92	70,695
16 Apr 25	4.93000 -0.13	5.17	4.88	5.02	45,022
15 Apr 25	5.06000 -0.17	5.44	4.97	5.20	81,755
14 Apr 25	5.23000 +0.25	5.37	5.02	5.07	78,062
11 Apr 25	4.98000 +0.05	5.09	4.73	4.91	68,623
10 Apr 25	4.93000 -0.28	5.31	4.75	5.27	57,533
09 Apr 25	5.21000 +0.29	5.49	4.72	4.87	103,330
08 Apr 25	4.92000 -0.22	5.34	4.85	5.34	121,918
07 Apr 25	5.14000 -0.07	5.32	4.51	4.99	161,871
04 Apr 25	5.21000 -0.23	5.48	4.82	5.27	137,841
03 Apr 25	5.44000 -1.00	6.19	5.40	6.17	112,410
02 Apr 25	6.44000 +0.39	6.53	5.97	5.98	98,327
01 Apr 25	6.05000 -0.07	6.33	5.93	6.13	117,092
31 Mar 25	6.12000 -0.04	6.45	6.01	6.16	185,601
28 Mar 25	6.16000 -0.44	6.74	6.10	6.64	155,428
27 Mar 25	6.60000 +0.02	6.67	6.45	6.60	50,031
26 Mar 25	6.58000 +0.02	6.61	6.43	6.59	73,974
25 Mar 25	6.56000 -0.31	6.96	6.52	6.85	97,685
24 Mar 25	6.87000 +0.43	6.90	6.45	6.47	118,723
21 Mar 25	6.44000 -0.16	6.60	6.28	6.28	78,119
20 Mar 25	6.60000 -0.19	7.02	6.53	6.75	65,641
19 Mar 25	6.79000 -0.10	6.95	6.72	6.84	47,134
18 Mar 25	6.89000 +0.00	6.95	6.75	6.91	51,045
17 Mar 25	6.89000 -0.01	7.07	6.85	6.85	80,047
14 Mar 25	6.90000 +0.00	7.10	6.90	6.90	80,777
13 Mar 25	6.90000 -0.08	6.98	6.73	6.98	68,213
12 Mar 25	6.98000 +0.09	7.14	6.77	6.92	74,810
11 Mar 25	6.89000 -0.05	7.26	6.77	7.00	93,568
10 Mar 25	6.94000 -0.41	7.30	6.84	7.25	118,447
07 Mar 25	7.35000 +0.02	7.45	7.07	7.32	50,994
06 Mar 25	7.33000 -0.14	7.47	7.10	7.40	67,124
05 Mar 25	7.47000 +0.31	7.49	7.18	7.24	74,515
04 Mar 25	7.16000 -0.23	7.57	7.00	7.32	202,559
03 Mar 25	7.39000 -0.40	7.90	7.36	7.83	144,972
28 Feb 25	7.79000 -0.15	8.07	7.66	7.86	98,715
27 Feb 25	7.94000 -0.09	8.15	7.76	8.08	64,217
26 Feb 25	8.03000 -0.11	8.29	7.87	8.12	96,929
25 Feb 25	8.14000 -0.32	8.64	7.99	8.53	117,844
24 Feb 25	8.46000 +0.31	8.85	8.15	8.25	103,284
21 Feb 25	8.15000 -1.07	9.10	7.85	9.10	270,157
20 Feb 25	9.22000 -0.43	9.70	9.09	9.60	67,123
19 Feb 25	9.65000 -0.29	10.01	9.64	9.84	71,119
18 Feb 25	9.94000 +0.15	10.06	9.75	9.82	80,216
14 Feb 25	9.79000 +0.03	10.03	9.75	9.84	37,745
13 Feb 25	9.76000 +0.67	9.90	9.19	9.22	100,018
12 Feb 25	9.09000 -0.31	9.33	8.89	9.12	68,070
11 Feb 25	9.40000 -0.10	9.63	9.36	9.37	81,142
10 Feb 25	9.50000 -0.40	9.99	9.49	9.99	146,879
07 Feb 25	9.90000 -0.20	10.23	9.85	10.02	32,670
06 Feb 25	10.10000 -0.24	10.34	10.10	10.34	33,125
05 Feb 25	10.34000 +0.04	10.35	10.10	10.34	30,406
04 Feb 25	10.30000 +0.41	10.39	9.70	9.83	61,731
03 Feb 25	9.89000 -0.11	9.97	9.59	9.81	69,978
31 Jan 25	10.00000 -0.19	10.24	9.92	10.08	71,479
30 Jan 25	10.19000 -0.06	10.45	10.14	10.25	42,269
29 Jan 25	10.25000 -0.01	10.33	10.09	10.26	31,561
28 Jan 25	10.26000 +0.08	10.31	10.04	10.16	56,681
27 Jan 25	10.18000 -0.17	10.58	10.04	10.35	58,055
24 Jan 25	10.35000 -0.41	10.69	10.32	10.69	53,167
23 Jan 25	10.76000 -0.23	10.97	10.59	10.97	51,994
22 Jan 25	10.99000 +0.29	11.02	10.63	10.64	44,760
21 Jan 25	10.70000 +0.14	10.91	10.50	10.57	81,785
17 Jan 25	10.56000 +0.27	10.64	10.27	10.32	47,394
16 Jan 25	10.29000 +0.13	10.45	10.12	10.16	36,366
15 Jan 25	10.16000 +0.12	10.53	10.10	10.25	34,495
14 Jan 25	10.04000 +0.14	10.21	9.90	9.90	44,636
13 Jan 25	9.90000 +0.07	10.01	9.55	9.83	68,194
10 Jan 25	9.83000 -0.39	10.07	9.82	10.04	73,533
08 Jan 25	10.22000 -0.06	10.31	9.89	10.31	33,714
07 Jan 25	10.28000 -0.15	10.76	10.22	10.30	48,387
06 Jan 25	10.43000 -0.29	11.08	10.43	10.80	40,546
03 Jan 25	10.72000 -0.17	10.86	10.38	10.85	48,969
02 Jan 25	10.89000 -0.11	11.27	10.83	11.02	29,898
31 Dec 24	11.00000 +0.15	11.10	10.74	10.83	58,744
30 Dec 24	10.85000 +0.07	10.94	10.71	10.78	18,879
27 Dec 24	10.78000 +0.00	10.85	10.42	10.81	38,275
26 Dec 24	10.78000 +0.27	10.89	10.45	10.45	21,623
24 Dec 24	10.51000 -0.06	10.53	10.21	10.52	23,028
23 Dec 24	10.57000 -0.26	10.83	10.45	10.71	45,172
20 Dec 24	10.83000 -0.07	11.10	10.68	10.97	61,604
19 Dec 24	10.90000 -0.10	11.14	10.64	11.14	58,622
18 Dec 24	11.00000 -0.52	11.65	11.00	11.38	42,453
17 Dec 24	11.52000 -0.12	11.88	11.43	11.70	62,569
16 Dec 24	11.64000 +0.17	11.75	11.33	11.40	111,353
13 Dec 24	11.47000 -0.03	11.61	11.34	11.58	55,507
12 Dec 24	11.50000 -0.20	11.67	11.29	11.38	79,216
11 Dec 24	11.70000 -0.21	12.06	11.63	11.98	58,295
10 Dec 24	11.91000 -0.05	12.12	11.75	11.90	59,383
09 Dec 24	11.96000 +0.25	12.12	11.71	11.71	37,867
06 Dec 24	11.71000 +0.10	11.85	11.56	11.76	35,855
05 Dec 24	11.61000 -0.16	11.93	11.25	11.34	58,059
04 Dec 24	11.77000 -0.47	12.39	11.61	12.09	62,963
03 Dec 24	12.24000 +0.04	12.50	12.15	12.17	52,111
02 Dec 24	12.20000 +0.62	12.20	11.35	11.51	64,681
29 Nov 24	11.58000 +0.14	11.68	11.54	11.56	10,359
27 Nov 24	11.44000 +0.12	11.76	11.31	11.32	24,914
26 Nov 24	11.32000 -0.38	11.66	11.32	11.52	35,735
25 Nov 24	11.70000 +0.37	11.85	11.63	11.71	40,537
22 Nov 24	11.33000 -0.34	11.86	11.21	11.60	46,708
21 Nov 24	11.67000 -0.03	11.93	11.44	11.83	72,042
20 Nov 24	11.70000 +0.30	11.90	11.15	11.48	72,668
19 Nov 24	11.40000 +0.40	11.49	11.07	11.17	97,991
18 Nov 24	11.00000 +0.05	11.26	10.86	10.94	68,713
15 Nov 24	10.95000 +0.24	11.00	10.57	10.57	44,494
14 Nov 24	10.71000 +0.18	10.72	10.44	10.47	43,177
13 Nov 24	10.53000 -0.15	10.79	10.48	10.73	41,387
12 Nov 24	10.68000 -0.30	10.98	10.50	10.98	72,894
11 Nov 24	10.98000 -0.11	11.71	10.90	11.37	81,167
08 Nov 24	11.09000 +2.67	11.20	9.30	9.30	191,942
07 Nov 24	8.42000 -0.01	8.66	8.39	8.50	63,278
06 Nov 24	8.43000 +0.06	8.56	8.29	8.55	58,539
05 Nov 24	8.37000 +0.23	8.39	8.05	8.08	28,039
04 Nov 24	8.14000 -0.21	8.41	8.09	8.33	37,345
01 Nov 24	8.35000 -0.46	8.80	8.23	8.80	59,363
31 Oct 24	8.81000 -0.01	8.83	8.65	8.79	45,486
30 Oct 24	8.82000 +0.40	8.82	8.45	8.45	49,546
29 Oct 24	8.42000 +0.04	8.45	8.31	8.34	34,142
28 Oct 24	8.38000 +0.22	8.38	8.02	8.20	54,082
25 Oct 24	8.16000 +0.00	8.30	7.99	8.22	67,121
24 Oct 24	8.16000 +0.23	8.16	7.81	7.97	57,740
23 Oct 24	7.93000 +0.17	7.93	7.53	7.71	70,113
22 Oct 24	7.76000 -0.19	7.98	7.75	7.98	69,169
21 Oct 24	7.95000 -0.24	8.20	7.91	8.20	84,750
18 Oct 24	8.19000 +0.07	8.19	7.93	8.06	37,523
17 Oct 24	8.12000 -0.10	8.23	7.97	8.19	36,097
16 Oct 24	8.22000 -0.15	8.58	8.22	8.44	31,002
15 Oct 24	8.37000 -0.07	8.49	8.20	8.46	53,693
14 Oct 24	8.44000 +0.21	8.48	8.11	8.15	42,039
11 Oct 24	8.23000 +0.03	8.29	8.13	8.21	41,041
10 Oct 24	8.20000 +0.04	8.20	7.91	8.09	94,259
09 Oct 24	8.16000 -0.26	8.56	8.08	8.49	153,941
08 Oct 24	8.42000 +0.07	8.44	8.13	8.35	69,233
07 Oct 24	8.35000 -0.13	8.52	8.32	8.52	78,001
04 Oct 24	8.48000 -0.02	8.56	8.36	8.49	73,361
03 Oct 24	8.50000 +0.02	8.52	8.30	8.43	59,028
02 Oct 24	8.48000 -0.30	8.75	8.35	8.64	121,505
01 Oct 24	8.78000 -0.45	9.15	8.77	9.06	93,170
30 Sep 24	9.23000 -0.45	9.68	9.06	9.68	143,999
27 Sep 24	9.68000 +0.21	9.74	9.26	9.56	110,063
26 Sep 24	9.47000 +0.98	9.62	8.47	8.60	174,657
25 Sep 24	8.49000 -0.12	8.66	8.35	8.58	112,113
24 Sep 24	8.61000 +0.22	8.74	8.34	8.36	110,970
23 Sep 24	8.39000 -0.37	8.83	8.23	8.80	327,233
20 Sep 24	8.76000 +0.17	8.77	8.40	8.57	316,426
19 Sep 24	8.59000 -0.03	8.74	8.55	8.64	79,259
18 Sep 24	8.62000 -0.18	8.89	8.58	8.89	84,351
17 Sep 24	8.80000 +0.26	9.40	8.57	9.40	316,252
16 Sep 24	8.54000 -0.75	9.32	8.47	9.30	495,083
13 Sep 24	9.29000 +0.73	9.66	8.54	8.54	325,501
12 Sep 24	8.56000 +0.13	8.68	8.38	8.43	29,020
11 Sep 24	8.43000 -0.22	8.63	8.38	8.56	55,171
10 Sep 24	8.65000 +0.20	8.72	8.45	8.45	36,904
09 Sep 24	8.45000 -0.57	8.98	8.43	8.98	29,372
06 Sep 24	9.02000 +0.05	9.07	8.85	9.04	33,963
05 Sep 24	8.97000 -0.06	9.17	8.89	9.13	38,672
04 Sep 24	9.03000 -0.17	9.30	9.03	9.20	29,611
03 Sep 24	9.20000 -0.12	9.28	8.89	9.21	52,594
30 Aug 24	9.32000 +0.10	9.34	9.11	9.24	19,463
29 Aug 24	9.22000 +0.02	9.34	9.09	9.12	22,234
28 Aug 24	9.20000 +0.16	9.26	8.80	9.07	60,572
27 Aug 24	9.04000 +0.54	9.06	8.42	8.49	52,296
26 Aug 24	8.50000 -0.09	8.82	8.49	8.72	100,969
23 Aug 24	8.59000 +0.03	8.96	8.55	8.55	33,574
22 Aug 24	8.56000 -0.01	8.91	8.51	8.90	37,369
21 Aug 24	8.57000 -0.18	8.93	8.50	8.70	73,883
20 Aug 24	8.75000 -0.02	9.17	8.75	8.90	52,407
19 Aug 24	8.77000 -0.16	9.25	8.66	8.87	65,493
16 Aug 24	8.93000 -0.22	9.30	8.87	9.12	57,499
15 Aug 24	9.15000 +0.06	9.41	9.05	9.35	26,649
14 Aug 24	9.09000 -0.09	9.45	9.06	9.23	31,023
13 Aug 24	9.18000 -0.02	9.42	9.06	9.22	76,787
12 Aug 24	9.20000 -0.08	9.45	9.02	9.18	89,501
09 Aug 24	9.28000 -1.58	11.03	9.18	11.00	131,952
08 Aug 24	10.86000 -0.04	11.22	10.75	10.90	25,453
07 Aug 24	10.90000 +0.04	11.66	10.81	11.53	21,873
06 Aug 24	10.86000 +0.18	11.14	10.69	10.72	46,809
05 Aug 24	10.68000 -0.48	11.07	10.47	10.92	38,844
02 Aug 24	11.16000 -0.61	11.52	11.15	11.52	30,986
01 Aug 24	11.77000 -0.12	12.20	11.65	11.80	35,731
31 Jul 24	11.89000 +0.26	11.89	11.45	11.66	73,252
30 Jul 24	11.63000 -0.04	11.88	11.53	11.78	32,413
29 Jul 24	11.67000 -0.05	11.90	11.63	11.70	36,779
26 Jul 24	11.72000 +0.23	11.89	11.49	11.62	36,584
25 Jul 24	11.49000 -0.21	11.90	11.44	11.87	87,611
24 Jul 24	11.70000 -0.35	12.01	11.61	12.01	29,735
23 Jul 24	12.05000 -0.25	12.52	11.99	12.20	35,163
22 Jul 24	12.30000 +0.20	12.30	11.84	12.16	33,294
19 Jul 24	12.10000 +0.18	12.10	11.77	11.95	37,127
18 Jul 24	11.92000 -0.18	12.16	11.78	11.82	53,445
17 Jul 24	12.10000 -0.28	12.38	11.87	12.30	84,755
16 Jul 24	12.38000 +0.40	12.64	12.02	12.02	79,424
15 Jul 24	11.98000 -0.25	12.54	11.94	12.30	56,511
12 Jul 24	12.23000 -0.01	12.60	12.22	12.35	41,347
11 Jul 24	12.24000 +0.72	12.24	11.42	11.52	62,238
10 Jul 24	11.52000 -0.09	11.77	11.45	11.55	41,611
09 Jul 24	11.61000 +0.00	11.61	11.29	11.52	63,311
08 Jul 24	11.61000 +0.29	11.62	11.18	11.29	49,889
05 Jul 24	11.32000 -0.25	11.74	11.27	11.52	67,948
03 Jul 24	11.57000 +0.42	11.58	11.15	11.17	25,707
02 Jul 24	11.15000 -0.07	11.17	10.98	11.16	44,648
01 Jul 24	11.22000 -0.40	11.79	11.17	11.62	105,118
28 Jun 24	11.62000 +0.12	11.72	11.42	11.51	50,415
27 Jun 24	11.50000 +0.12	11.64	11.30	11.33	48,780
26 Jun 24	11.38000 +0.00	11.48	11.18	11.32	45,689
25 Jun 24	11.38000 +0.16	11.43	11.23	11.30	27,816
24 Jun 24	11.22000 -0.12	11.31	11.06	11.23	42,153
21 Jun 24	11.34000 +0.33	11.43	10.99	11.09	46,922
20 Jun 24	11.01000 +0.01	11.30	10.97	11.09	55,650
18 Jun 24	11.00000 -0.45	11.64	11.00	11.37	71,688
17 Jun 24	11.45000 -0.08	11.65	11.32	11.61	60,056
14 Jun 24	11.53000 +0.05	11.53	11.00	11.40	97,131
13 Jun 24	11.48000 +0.03	11.56	11.31	11.44	33,350
12 Jun 24	11.45000 +0.10	11.72	11.35	11.50	82,747
11 Jun 24	11.35000 -0.64	12.00	11.13	11.88	257,372
10 Jun 24	11.99000 +0.27	12.20	11.45	11.78	50,956
07 Jun 24	11.72000 -0.27	12.11	11.36	11.96	171,544
06 Jun 24	11.99000 -0.01	12.05	11.85	11.96	139,141
05 Jun 24	12.00000 +0.27	12.11	11.51	11.72	76,192
04 Jun 24	11.73000 +0.36	11.74	11.25	11.35	81,695
03 Jun 24	11.37000 -0.05	11.61	11.29	11.37	66,189
31 May 24	11.42000 +0.03	11.55	11.07	11.26	74,755
30 May 24	11.39000 +0.83	11.41	10.58	10.82	84,514
29 May 24	10.56000 +0.05	10.76	10.39	10.50	67,858
28 May 24	10.51000 -1.81	12.35	10.31	12.09	246,510
24 May 24	12.32000 +0.09	12.56	12.18	12.20	35,979
23 May 24	12.23000 +0.08	12.31	11.99	12.08	33,943
22 May 24	12.15000 +0.41	12.28	11.50	11.65	86,620
21 May 24	11.74000 +0.04	11.84	11.48	11.78	124,780
20 May 24	11.70000 +0.03	11.92	11.50	11.60	69,326
17 May 24	11.67000 -0.33	12.14	11.65	12.00	58,945
16 May 24	12.00000 -0.42	12.54	11.93	12.42	44,453
15 May 24	12.42000 -0.05	12.55	12.30	12.48	20,442
14 May 24	12.47000 -0.33	12.88	12.34	12.81	52,719
13 May 24	12.80000 +0.17	13.14	12.60	12.60	50,532
10 May 24	12.63000 -0.80	13.69	12.58	13.51	53,480
09 May 24	13.43000 -0.22	14.06	13.35	13.78	64,776
08 May 24	13.65000 +0.65	14.20	12.07	13.01	69,544
07 May 24	13.00000 +0.44	13.15	12.38	12.92	88,865
06 May 24	12.56000 +1.34	12.94	10.95	11.22	126,454
03 May 24	11.22000 +0.03	11.30	10.76	10.76	57,057
02 May 24	11.19000 +0.25	11.36	10.33	10.94	31,794
01 May 24	10.94000 -0.35	11.28	10.94	11.00	28,570
30 Apr 24	11.29000 +0.82	11.30	10.35	10.38	87,941
29 Apr 24	10.47000 +0.24	10.70	10.21	10.21	36,203
26 Apr 24	10.23000 +0.52	10.86	9.79	9.79	36,124
25 Apr 24	9.71000 -0.09	9.75	9.47	9.55	29,826
24 Apr 24	9.80000 +0.06	9.91	9.60	9.72	20,330
23 Apr 24	9.74000 +0.00	10.01	9.65	9.65	27,425
22 Apr 24	9.74000 -0.34	10.21	9.74	10.01	18,681
19 Apr 24	10.08000 -0.13	10.58	10.00	10.09	52,313
18 Apr 24	10.21000 -0.15	10.30	10.00	10.10	36,549
17 Apr 24	10.36000 -0.08	10.37	10.01	10.37	26,598
16 Apr 24	10.44000 +0.26	11.00	10.10	10.21	57,922
15 Apr 24	10.18000 +0.21	10.23	9.84	9.86	35,183
12 Apr 24	9.97000 -0.62	10.58	9.80	10.58	43,745
11 Apr 24	10.59000 +0.02	10.64	10.16	10.64	41,360
10 Apr 24	10.57000 -0.03	11.04	10.43	11.04	25,732
09 Apr 24	10.60000 +0.50	10.78	10.07	10.07	56,856
08 Apr 24	10.10000 +0.00	10.18	9.98	10.06	48,442
05 Apr 24	10.10000 +0.04	10.18	9.97	10.04	19,429
04 Apr 24	10.06000 +0.02	10.17	9.90	10.01	28,634
03 Apr 24	10.04000 +0.05	10.15	9.92	10.00	20,192
02 Apr 24	9.99000 -0.03	10.24	9.78	9.94	47,124
01 Apr 24	10.02000 +0.01	10.19	9.96	10.19	23,063
28 Mar 24	10.01000 -0.12	10.11	9.85	10.11	27,109
27 Mar 24	10.13000 +0.13	10.18	10.00	10.00	38,324
26 Mar 24	10.00000 -0.16	10.20	9.86	10.20	35,569
25 Mar 24	10.16000 +0.10	10.31	9.90	9.90	23,660
22 Mar 24	10.06000 +0.00	10.18	9.77	9.94	32,410
21 Mar 24	10.06000 +0.06	10.19	9.98	10.00	98,328
20 Mar 24	10.00000 -0.06	10.08	9.85	9.85	39,686
19 Mar 24	10.06000 +0.46	10.24	9.60	9.60	38,666
18 Mar 24	9.60000 +0.10	9.72	9.34	9.34	35,551
15 Mar 24	9.50000 +0.38	9.66	8.91	8.91	148,207
14 Mar 24	9.12000 +0.47	9.13	8.61	8.61	46,189
13 Mar 24	8.65000 +0.09	8.71	8.55	8.69	19,417
12 Mar 24	8.56000 +0.35	8.70	8.19	8.24	33,806
11 Mar 24	8.21000 -0.38	8.89	8.21	8.48	55,825
08 Mar 24	8.59000 +0.13	8.95	8.36	8.57	44,088
07 Mar 24	8.46000 +0.21	8.68	8.29	8.37	33,419
06 Mar 24	8.25000 -0.24	8.75	8.22	8.59	34,442
05 Mar 24	8.49000 -0.13	8.85	8.47	8.75	23,988
04 Mar 24	8.62000 -0.04	8.96	8.46	8.66	66,143
01 Mar 24	8.66000 -0.13	8.99	8.62	8.75	29,009
29 Feb 24	8.79000 +0.29	8.79	8.61	8.69	19,724
28 Feb 24	8.50000 -0.20	8.89	8.50	8.80	22,445
27 Feb 24	8.70000 -0.16	9.07	8.70	8.80	20,869
26 Feb 24	8.86000 +0.40	8.92	8.47	8.54	25,713
23 Feb 24	8.46000 +0.11	8.64	8.20	8.30	78,073
22 Feb 24	8.35000 -0.05	8.59	8.33	8.47	87,239
21 Feb 24	8.40000 +0.00	8.75	8.26	8.46	33,245
20 Feb 24	8.40000 -0.58	8.82	8.11	8.66	55,975
16 Feb 24	8.98000 +0.09	9.50	8.83	9.09	63,609
15 Feb 24	8.89000 +0.18	8.96	8.27	8.66	37,186
14 Feb 24	8.71000 +0.27	8.92	8.42	8.64	24,835
13 Feb 24	8.44000 -0.02	8.62	8.13	8.62	40,434
12 Feb 24	8.46000 -0.20	8.75	8.36	8.36	37,622
09 Feb 24	8.66000 +0.08	8.73	8.50	8.55	14,244
08 Feb 24	8.58000 +0.20	8.77	8.42	8.44	32,730
07 Feb 24	8.38000 -0.27	8.71	8.35	8.71	28,628
06 Feb 24	8.65000 +0.11	8.74	8.57	8.63	48,056
05 Feb 24	8.54000 -0.04	8.77	8.42	8.60	18,262
02 Feb 24	8.58000 -0.15	8.99	8.34	8.99	54,831
01 Feb 24	8.73000 -0.14	8.97	8.48	8.82	29,907
31 Jan 24	8.87000 -0.11	9.02	8.66	8.99	36,099
30 Jan 24	8.98000 -0.09	9.20	8.58	8.82	29,514
29 Jan 24	9.07000 -0.17	9.33	8.93	9.20	19,710
26 Jan 24	9.24000 +0.03	9.24	9.00	9.22	40,174
25 Jan 24	9.21000 +0.21	9.25	8.92	9.25	28,955
24 Jan 24	9.00000 -0.78	9.89	8.96	9.86	41,555
23 Jan 24	9.78000 +0.22	10.29	9.30	9.55	83,855
22 Jan 24	9.56000 +0.75	9.59	8.82	8.95	45,504
19 Jan 24	8.81000 +0.62	8.91	8.11	8.20	95,598
18 Jan 24	8.19000 -0.39	9.09	8.08	8.59	84,967
17 Jan 24	8.58000 -0.43	8.87	8.48	8.87	64,262
16 Jan 24	9.01000 -0.08	9.20	8.83	8.83	44,186
12 Jan 24	9.09000 +0.00	9.43	8.73	9.13	86,856
11 Jan 24	9.09000 +0.43	9.61	8.56	9.61	53,488
10 Jan 24	8.66000 -0.09	8.95	8.55	8.89	32,935
09 Jan 24	8.75000 -0.64	9.30	8.75	9.30	43,436
08 Jan 24	9.39000 +0.62	9.60	8.90	8.90	23,002
05 Jan 24	8.77000 -0.08	8.90	8.66	8.90	47,406
04 Jan 24	8.85000 -0.26	9.49	8.73	9.22	28,276
03 Jan 24	9.11000 -0.42	9.45	9.00	9.45	56,108
02 Jan 24	9.53000 +0.14	9.70	9.31	9.37	51,303
29 Dec 23	9.39000 +0.15	9.52	9.24	9.34	58,514
28 Dec 23	9.24000 +0.78	9.34	8.37	8.41	76,738
27 Dec 23	8.46000 +0.08	8.56	8.18	8.37	86,501
26 Dec 23	8.38000 +0.21	8.45	8.11	8.18	30,953
22 Dec 23	8.17000 -0.10	8.60	8.15	8.21	37,659
21 Dec 23	8.27000 +0.12	8.37	8.24	8.29	11,779
20 Dec 23	8.15000 -0.11	8.51	8.09	8.26	40,162
19 Dec 23	8.26000 +0.03	8.40	8.05	8.15	51,221
18 Dec 23	8.23000 -0.04	8.38	8.10	8.32	26,641
15 Dec 23	8.27000 +0.02	8.38	7.82	8.15	276,074
14 Dec 23	8.25000 +0.51	8.39	7.81	7.95	85,196
13 Dec 23	7.74000 +0.42	7.82	7.20	7.26	78,592
12 Dec 23	7.32000 -0.24	7.49	7.20	7.46	61,855
11 Dec 23	7.56000 -0.12	7.65	7.17	7.55	164,610
08 Dec 23	7.68000 +0.09	7.82	7.58	7.66	39,090
07 Dec 23	7.59000 -0.01	7.75	7.53	7.71	33,292
06 Dec 23	7.60000 -0.12	7.90	7.51	7.82	47,808
05 Dec 23	7.72000 -0.05	7.82	7.62	7.62	37,631
04 Dec 23	7.77000 +0.00	8.09	7.57	7.83	115,282
01 Dec 23	7.77000 -0.02	8.06	7.64	7.79	50,328
30 Nov 23	7.79000 -0.10	8.38	7.76	8.01	36,587
29 Nov 23	7.89000 +0.39	8.13	7.78	7.93	68,714
28 Nov 23	7.50000 +0.03	7.56	7.38	7.55	101,873
27 Nov 23	7.47000 -0.02	7.58	7.33	7.56	100,691
24 Nov 23	7.49000 +0.01	7.63	7.21	7.54	29,638
22 Nov 23	7.48000 -0.48	8.03	7.37	7.89	45,657
21 Nov 23	7.96000 -0.17	8.31	7.89	8.07	32,358
20 Nov 23	8.13000 -0.37	8.77	8.13	8.42	28,633
17 Nov 23	8.50000 +0.01	8.53	8.34	8.46	34,868
16 Nov 23	8.49000 -0.42	8.81	8.45	8.81	43,626
15 Nov 23	8.91000 -0.06	9.12	8.81	8.95	81,561
14 Nov 23	8.97000 +0.61	8.99	8.40	8.41	91,003
13 Nov 23	8.36000 -0.05	8.57	8.04	8.28	44,198
10 Nov 23	8.41000 -0.06	8.56	8.23	8.56	33,768
09 Nov 23	8.47000 +0.00	8.63	8.18	8.63	47,692
08 Nov 23	8.47000 +0.20	8.68	8.14	8.31	97,965
07 Nov 23	8.27000 +0.22	8.45	7.83	7.95	87,120
06 Nov 23	8.05000 -0.63	8.68	7.84	8.68	56,593
03 Nov 23	8.68000 +0.83	8.85	7.56	7.56	83,300
02 Nov 23	7.85000 -0.01	8.20	7.75	7.84	26,010
01 Nov 23	7.86000 +0.01	8.06	7.69	7.79	41,275
31 Oct 23	7.85000 +0.21	7.91	7.51	7.74	35,016
30 Oct 23	7.64000 +0.10	7.67	7.33	7.65	37,042
27 Oct 23	7.54000 -0.08	7.76	7.02	7.55	125,705
26 Oct 23	7.62000 -0.24	8.37	7.55	7.80	42,028
25 Oct 23	7.86000 -0.30	8.20	7.80	8.20	55,899
24 Oct 23	8.16000 -0.08	8.38	8.04	8.28	60,012
23 Oct 23	8.24000 -0.28	8.85	8.24	8.55	64,460
20 Oct 23	8.52000 -0.09	8.68	8.32	8.45	53,037
19 Oct 23	8.61000 +0.24	8.69	8.20	8.22	48,581
18 Oct 23	8.37000 -0.14	8.45	8.35	8.39	30,776
17 Oct 23	8.51000 +0.28	8.83	8.19	8.19	50,889
16 Oct 23	8.23000 +0.42	8.50	7.96	8.00	78,539
13 Oct 23	7.81000 -0.18	7.87	7.70	7.84	60,075
12 Oct 23	7.99000 -0.26	8.35	7.87	8.35	55,508
11 Oct 23	8.25000 -0.06	8.31	8.15	8.23	29,588
10 Oct 23	8.31000 +0.09	8.52	8.18	8.23	38,411
09 Oct 23	8.22000 -0.36	8.67	8.10	8.67	41,414
06 Oct 23	8.58000 -0.42	9.04	8.57	8.93	46,435
05 Oct 23	9.00000 +0.03	9.13	8.73	8.97	55,208
04 Oct 23	8.97000 +0.10	9.00	8.84	8.93	46,453
03 Oct 23	8.87000 -0.03	8.91	8.75	8.85	31,446
02 Oct 23	8.90000 -0.15	8.95	8.75	8.86	44,320
29 Sep 23	9.05000 +0.06	9.26	8.82	9.06	38,520
28 Sep 23	8.99000 +0.11	8.99	8.64	8.77	42,066
27 Sep 23	8.88000 +0.23	9.63	8.68	8.77	62,047
26 Sep 23	8.65000 -0.40	9.09	8.65	8.91	45,566
25 Sep 23	9.05000 -0.22	9.26	8.95	9.26	43,085
22 Sep 23	9.27000 +0.08	9.40	9.06	9.19	77,690
21 Sep 23	9.19000 +0.00	9.39	9.05	9.16	54,301
20 Sep 23	9.19000 -0.04	9.42	9.04	9.20	34,634
19 Sep 23	9.23000 -0.07	9.65	8.91	9.30	48,819
18 Sep 23	9.30000 +0.79	9.45	8.52	8.55	84,752
15 Sep 23	8.51000 -0.54	9.11	8.39	9.05	211,401
14 Sep 23	9.05000 +0.60	9.09	8.56	8.61	69,076
13 Sep 23	8.45000 -0.43	8.88	8.27	8.88	51,201
12 Sep 23	8.88000 +0.01	8.92	8.76	8.81	57,449
11 Sep 23	8.87000 +0.16	9.02	8.56	8.76	44,499
08 Sep 23	8.71000 -0.33	8.99	8.68	8.99	52,372
07 Sep 23	9.04000 +0.12	9.04	8.78	8.85	75,158
06 Sep 23	8.92000 -0.04	9.07	8.83	8.95	92,710
05 Sep 23	8.96000 +0.01	9.02	8.59	8.87	96,712
01 Sep 23	8.95000 +0.05	9.20	8.84	8.94	36,231
31 Aug 23	8.90000 +0.06	9.09	8.62	8.88	68,515
30 Aug 23	8.84000 -0.01	8.96	8.66	8.85	43,838
29 Aug 23	8.85000 +0.06	8.93	8.65	8.75	51,388
28 Aug 23	8.79000 -0.10	9.08	8.62	8.89	38,622
25 Aug 23	8.89000 -0.15	9.17	8.88	9.08	37,309
24 Aug 23	9.04000 -0.34	9.32	8.88	9.28	81,923
23 Aug 23	9.38000 +0.07	9.50	9.20	9.32	46,520
22 Aug 23	9.31000 -0.25	9.53	9.11	9.52	75,871
21 Aug 23	9.56000 +0.23	9.64	9.12	9.23	87,368
18 Aug 23	9.33000 +0.04	9.43	9.19	9.19	45,163
17 Aug 23	9.29000 +0.04	9.34	9.06	9.20	59,088
16 Aug 23	9.25000 -0.28	9.51	9.23	9.44	38,153
15 Aug 23	9.53000 -0.28	9.82	9.25	9.82	169,259
14 Aug 23	9.81000 +0.33	9.97	9.34	9.50	92,025
11 Aug 23	9.48000 -0.30	9.85	9.33	9.78	62,369
10 Aug 23	9.78000 -0.90	10.70	9.63	10.68	191,513
09 Aug 23	10.68000 -0.03	10.75	10.24	10.75	73,945
08 Aug 23	10.71000 -0.21	10.98	10.71	10.96	87,863
07 Aug 23	10.92000 -0.03	11.11	10.59	10.99	103,594
04 Aug 23	10.95000 -0.19	11.28	10.66	10.85	102,216
03 Aug 23	11.14000 -0.48	11.70	11.14	11.60	52,657
02 Aug 23	11.62000 -0.04	11.84	11.50	11.64	72,078
01 Aug 23	11.66000 +0.49	11.71	11.05	11.22	83,800
31 Jul 23	11.17000 -0.26	11.71	11.09	11.41	65,066
28 Jul 23	11.43000 -0.03	11.79	11.41	11.58	79,105
27 Jul 23	11.46000 -0.03	11.79	11.28	11.49	187,640
26 Jul 23	11.49000 +0.51	11.53	11.00	11.02	87,953
25 Jul 23	10.98000 -0.20	11.14	10.97	11.10	71,140
24 Jul 23	11.18000 +0.17	11.25	10.67	10.95	95,378
21 Jul 23	11.01000 -0.06	11.13	10.84	11.08	69,632
20 Jul 23	11.07000 +0.02	11.09	10.70	11.03	68,125
19 Jul 23	11.05000 +0.07	11.21	10.78	10.92	64,653
18 Jul 23	10.98000 +0.23	11.15	10.75	10.79	60,188
17 Jul 23	10.75000 -0.04	10.84	10.60	10.76	117,911
14 Jul 23	10.79000 +0.07	10.82	10.43	10.57	61,632
13 Jul 23	10.72000 +0.04	10.81	10.47	10.74	114,174
12 Jul 23	10.68000 +0.59	10.75	10.16	10.31	91,724
11 Jul 23	10.09000 -0.15	10.35	9.90	10.35	111,398
10 Jul 23	10.24000 -0.14	10.55	9.92	10.08	67,068
07 Jul 23	10.38000 +0.28	10.42	10.08	10.08	61,622
06 Jul 23	10.10000 -0.30	10.32	9.90	10.32	97,446
05 Jul 23	10.40000 +0.01	10.43	10.07	10.34	128,330
03 Jul 23	10.39000 +0.77	10.49	9.65	9.65	87,161
30 Jun 23	9.62000 -0.34	10.10	9.61	10.10	124,964
29 Jun 23	9.96000 +0.31	9.96	9.48	9.65	139,372
28 Jun 23	9.65000 -0.01	9.66	9.32	9.65	102,609
27 Jun 23	9.66000 +0.31	9.97	9.31	9.44	281,261
26 Jun 23	9.35000 +0.21	9.39	8.90	9.10	207,442
23 Jun 23	9.14000 +0.80	9.21	8.21	8.27	2,030,184
22 Jun 23	8.34000 -0.17	8.44	7.94	8.44	189,376
21 Jun 23	8.51000 +0.36	8.58	7.99	8.15	162,651
20 Jun 23	8.15000 +0.17	8.22	7.59	7.95	213,887
16 Jun 23	7.98000 -0.38	8.45	7.92	8.45	379,810
15 Jun 23	8.36000 -0.23	8.55	8.33	8.55	136,477
14 Jun 23	8.59000 -0.27	8.98	8.55	8.91	66,124
13 Jun 23	8.86000 -0.04	9.35	8.83	8.96	183,259
12 Jun 23	8.90000 +0.18	9.15	8.70	8.72	140,839
09 Jun 23	8.72000 -0.27	9.33	8.70	9.03	92,566
08 Jun 23	8.99000 -0.41	9.92	8.98	9.50	117,973
07 Jun 23	9.40000 +0.49	9.61	8.87	8.87	184,948
06 Jun 23	8.91000 +0.66	8.97	8.24	8.26	127,584
05 Jun 23	8.25000 -0.13	8.40	8.19	8.37	186,596
02 Jun 23	8.38000 +0.30	8.41	8.13	8.15	186,389
01 Jun 23	8.08000 +0.01	8.24	7.78	8.03	113,431
31 May 23	8.07000 -0.32	8.48	7.99	8.48	100,522
30 May 23	8.39000 -0.17	8.72	8.32	8.72	95,242
26 May 23	8.56000 -0.12	8.65	8.49	8.62	79,288
25 May 23	8.68000 -0.40	9.13	8.63	9.13	75,177
24 May 23	9.08000 -0.53	9.58	9.02	9.52	58,407
23 May 23	9.61000 +0.21	9.97	9.05	9.40	102,179
22 May 23	9.40000 +0.37	9.56	9.01	9.05	135,348
19 May 23	9.03000 +0.09	9.08	8.85	9.00	150,006
18 May 23	8.94000 +0.27	9.00	8.53	8.64	105,863
17 May 23	8.67000 +0.32	8.82	8.37	8.41	130,319
16 May 23	8.35000 -0.10	8.51	8.29	8.34	143,015
15 May 23	8.45000 +0.11	8.63	8.15	8.35	107,285
12 May 23	8.34000 -0.14	8.47	8.02	8.41	190,857
11 May 23	8.48000 +0.04	8.81	8.34	8.34	119,982
10 May 23	8.44000 +0.05	8.69	8.41	8.54	161,355
09 May 23	8.39000 -0.42	8.84	8.19	8.74	244,027
08 May 23	8.81000 -0.09	9.23	8.56	8.90	221,612
05 May 23	8.90000 -1.45	10.97	8.64	10.19	409,834
04 May 23	10.35000 +0.02	10.49	10.31	10.33	110,350
03 May 23	10.33000 +0.22	10.47	10.05	10.07	156,995
02 May 23	10.11000 +0.22	10.11	9.62	9.81	142,452
01 May 23	9.89000 -0.16	10.27	9.87	10.04	89,467
28 Apr 23	10.05000 -0.11	10.38	9.98	10.08	88,473
27 Apr 23	10.16000 +0.01	10.23	9.93	10.23	104,566
26 Apr 23	10.15000 +0.01	10.37	10.08	10.14	111,962
25 Apr 23	10.14000 -0.05	10.22	9.98	10.06	129,970
24 Apr 23	10.19000 +0.06	10.42	10.07	10.16	136,449
21 Apr 23	10.13000 +0.13	10.15	9.95	9.99	199,371
20 Apr 23	10.00000 -0.11	10.21	9.92	10.00	267,203
19 Apr 23	10.11000 +0.01	10.25	9.95	10.08	190,276
18 Apr 23	10.10000 -0.36	10.65	9.97	10.55	231,709
17 Apr 23	10.46000 +0.30	10.57	10.11	10.14	314,438
14 Apr 23	10.16000 +0.03	10.36	9.97	10.11	194,168
13 Apr 23	10.13000 +0.34	10.23	9.82	9.85	126,854
12 Apr 23	9.79000 +0.14	9.87	9.64	9.80	146,561
11 Apr 23	9.65000 -0.09	9.80	9.45	9.80	163,367
10 Apr 23	9.74000 -0.23	10.44	9.70	9.84	133,287
06 Apr 23	9.97000 +0.11	10.11	9.65	9.84	94,416
05 Apr 23	9.86000 -0.03	9.97	9.79	9.84	130,636
04 Apr 23	9.89000 -0.40	10.33	9.72	10.33	141,039
03 Apr 23	10.29000 +0.15	10.44	10.03	10.03	259,105
31 Mar 23	10.14000 +0.32	10.17	9.80	9.95	306,053
30 Mar 23	9.82000 +0.04	9.97	9.69	9.86	136,622
29 Mar 23	9.78000 +0.39	9.84	9.39	9.56	204,332
28 Mar 23	9.39000 -0.19	9.77	9.29	9.56	202,551
27 Mar 23	9.58000 +0.20	9.78	9.38	9.55	361,678
24 Mar 23	9.38000 +0.36	9.45	8.84	8.90	407,634
23 Mar 23	9.02000 +0.08	9.23	8.81	8.94	317,036
22 Mar 23	8.94000 -0.49	9.44	8.90	9.44	255,358
21 Mar 23	9.43000 +0.10	9.59	9.09	9.46	355,372
20 Mar 23	9.33000 -0.24	9.87	9.30	9.73	345,225
17 Mar 23	9.57000 -0.21	9.96	9.36	9.62	3,117,564
16 Mar 23	9.78000 -0.36	10.20	9.74	10.15	323,333
15 Mar 23	10.14000 +0.58	10.46	9.35	9.61	626,737
14 Mar 23	9.56000 +0.50	10.01	9.06	9.34	812,618
13 Mar 23	9.06000 -0.50	9.43	8.76	9.40	437,700
10 Mar 23	9.56000 -0.30	9.85	9.40	9.76	366,673
09 Mar 23	9.86000 -0.58	10.50	9.78	10.50	360,466
08 Mar 23	10.44000 -0.21	11.11	10.32	10.56	512,178
07 Mar 23	10.65000 -0.59	11.30	10.49	11.30	305,748
06 Mar 23	11.24000 -0.90	11.94	10.87	11.55	494,343
03 Mar 23	12.14000 +0.16	12.30	11.87	12.06	188,050
02 Mar 23	11.98000 -0.20	12.25	11.74	12.09	158,671
01 Mar 23	12.18000 -0.54	12.80	12.07	12.63	171,536
28 Feb 23	12.72000 -0.43	13.13	12.70	13.02	173,747
27 Feb 23	13.15000 -0.35	13.73	13.02	13.60	126,859
24 Feb 23	13.50000 -0.64	14.03	13.46	14.00	107,163
23 Feb 23	14.14000 -0.15	14.50	14.03	14.26	119,273
22 Feb 23	14.29000 -0.52	14.97	14.22	14.85	149,203
21 Feb 23	14.81000 -1.57	16.25	14.55	16.22	370,790
17 Feb 23	16.38000 -8.07	21.00	16.30	20.00	567,629
16 Feb 23	24.45000 +0.08	24.88	23.93	23.99	37,965
15 Feb 23	24.37000 +0.07	24.59	24.16	24.34	40,478
14 Feb 23	24.30000 -0.64	24.94	24.12	24.94	31,379
13 Feb 23	24.94000 +0.63	24.96	24.14	24.32	18,550
10 Feb 23	24.31000 -0.07	24.94	23.87	24.08	32,153
09 Feb 23	24.38000 -0.39	25.24	24.29	25.06	43,390
08 Feb 23	24.77000 -0.78	25.37	24.68	25.27	29,254
07 Feb 23	25.55000 +0.76	25.77	24.74	24.75	35,763
06 Feb 23	24.79000 -0.50	25.23	24.71	25.00	35,829
03 Feb 23	25.29000 -0.34	25.61	24.87	25.32	54,435
02 Feb 23	25.63000 +1.13	25.91	24.84	24.90	29,537
01 Feb 23	24.50000 +1.07	24.75	23.23	23.23	64,001
31 Jan 23	23.43000 +0.95	23.55	22.45	22.45	33,698
30 Jan 23	22.48000 -0.23	23.08	22.42	22.60	22,372
27 Jan 23	22.71000 +0.24	22.90	22.23	22.25	52,386
26 Jan 23	22.47000 -0.12	22.91	22.17	22.72	39,193
25 Jan 23	22.59000 +0.22	22.92	22.11	22.15	16,545
24 Jan 23	22.37000 -0.18	22.72	22.22	22.56	20,604
23 Jan 23	22.55000 +0.18	22.91	22.28	22.46	29,687
20 Jan 23	22.37000 +0.27	22.99	21.85	22.25	29,732
19 Jan 23	22.10000 -0.27	22.40	21.94	22.20	22,246
18 Jan 23	22.37000 -0.25	23.06	22.30	22.67	22,218
17 Jan 23	22.62000 -1.06	23.62	22.62	23.54	39,059
13 Jan 23	23.68000 -0.10	23.92	23.51	23.70	23,687
12 Jan 23	23.78000 +0.00	24.25	23.66	23.79	33,856
11 Jan 23	23.78000 +0.06	23.99	23.20	23.63	25,187
10 Jan 23	23.72000 +0.36	23.80	22.99	23.29	36,079
09 Jan 23	23.36000 +1.00	23.58	22.85	22.89	23,178
06 Jan 23	22.36000 +0.99	22.49	21.56	21.69	54,485
05 Jan 23	21.37000 +0.30	21.59	20.93	21.00	41,244
04 Jan 23	21.07000 -0.09	21.49	20.99	21.11	53,141
03 Jan 23	21.16000 +0.35	21.40	20.80	20.93	34,808
30 Dec 22	20.81000 +0.00	20.90	20.62	20.75	31,692
29 Dec 22	20.81000 +0.64	20.96	20.32	20.32	32,097
28 Dec 22	20.17000 -0.56	20.95	19.96	20.75	32,567
27 Dec 22	20.73000 -0.15	21.03	19.93	20.87	26,023
23 Dec 22	20.88000 -0.03	21.00	20.75	20.91	23,714
22 Dec 22	20.91000 -0.06	21.10	20.39	20.87	31,177
21 Dec 22	20.97000 -0.32	21.64	20.70	21.43	36,112
20 Dec 22	21.29000 -0.04	21.54	20.88	21.24	22,946
19 Dec 22	21.33000 -0.43	21.90	20.93	21.81	37,768
16 Dec 22	21.76000 +0.01	22.06	21.35	21.40	218,183
15 Dec 22	21.75000 -1.22	22.57	21.34	22.57	45,824
14 Dec 22	22.97000 -0.03	23.79	22.39	23.03	26,359
13 Dec 22	23.00000 +0.76	23.49	22.83	22.83	58,202
12 Dec 22	22.24000 +0.03	23.29	21.75	22.16	64,512
09 Dec 22	22.21000 +0.24	22.49	21.31	21.80	43,270
08 Dec 22	21.97000 -0.01	22.13	21.32	21.94	44,086
07 Dec 22	21.98000 -0.54	22.50	21.53	22.50	45,326
06 Dec 22	22.52000 -0.42	22.97	21.89	22.97	73,222
05 Dec 22	22.94000 -0.07	23.26	22.51	23.01	58,976
02 Dec 22	23.01000 -0.43	23.52	22.28	23.24	48,033
01 Dec 22	23.44000 +1.57	24.06	22.08	22.13	70,890
30 Nov 22	21.87000 -0.25	22.31	21.41	22.00	294,012
29 Nov 22	22.12000 -0.06	22.49	21.83	22.02	38,147
28 Nov 22	22.18000 -0.30	22.75	21.54	22.18	41,857
25 Nov 22	22.48000 +0.51	22.66	21.50	22.12	15,411
23 Nov 22	21.97000 +0.01	22.54	21.71	21.94	47,015
22 Nov 22	21.96000 -0.10	22.50	21.16	22.31	57,830
21 Nov 22	22.06000 -0.05	22.18	21.30	21.90	101,348
18 Nov 22	22.11000 -0.39	22.92	21.63	22.86	65,670
17 Nov 22	22.50000 +0.45	23.37	21.31	21.67	39,648
16 Nov 22	22.05000 -0.85	22.65	21.62	22.65	43,438
15 Nov 22	22.90000 +1.01	23.02	22.10	22.13	41,013
14 Nov 22	21.89000 -0.35	22.16	21.43	22.10	45,678
11 Nov 22	22.24000 +0.31	22.33	21.44	21.83	56,983
10 Nov 22	21.93000 +0.66	22.56	21.60	21.69	44,456
09 Nov 22	21.27000 -0.60	21.81	20.86	21.59	38,269
08 Nov 22	21.87000 +4.51	22.56	21.47	22.13	34,111
14 Oct 22	17.36000 -0.15	19.45	17.20	17.67	25,266
13 Oct 22	17.51000 +0.40	17.57	16.56	16.84	46,952
12 Oct 22	17.11000 -0.15	17.36	16.73	17.36	38,423
11 Oct 22	17.26000 -0.23	17.62	17.04	17.31	41,588
10 Oct 22	17.49000 +0.39	17.59	16.86	17.02	54,465
07 Oct 22	17.10000 -1.54	18.34	16.83	18.34	64,249
06 Oct 22	18.64000 -0.75	19.42	18.53	19.37	36,255
05 Oct 22	19.39000 -0.11	19.50	18.99	19.38	33,052
04 Oct 22	19.50000 -0.33	20.45	19.40	19.96	44,557
03 Oct 22	19.83000 +0.16	19.92	19.51	19.86	49,418
30 Sep 22	19.67000 -0.24	21.64	19.67	19.77	78,894
29 Sep 22	19.91000 +0.06	20.01	18.84	19.59	92,377
28 Sep 22	19.85000 +0.26	20.12	19.69	19.72	34,901
27 Sep 22	19.59000 +0.12	19.71	19.36	19.59	37,732
26 Sep 22	19.47000 +0.21	20.27	19.24	19.24	52,687
23 Sep 22	19.26000 +0.25	19.53	18.75	18.75	67,041
22 Sep 22	19.01000 +0.13	19.15	18.18	18.94	61,121
21 Sep 22	18.88000 -0.40	19.49	18.82	19.39	37,209
20 Sep 22	19.28000 -0.47	19.81	19.11	19.42	33,715
19 Sep 22	19.75000 +0.17	19.91	19.27	19.30	42,399
16 Sep 22	19.58000 +0.05	19.79	18.59	19.38	250,813
15 Sep 22	19.53000 -1.61	21.48	19.40	21.14	69,055
14 Sep 22	21.14000 +0.13	21.16	20.49	21.14	61,661
13 Sep 22	21.01000 -0.35	21.44	20.92	20.95	62,149
12 Sep 22	21.36000 +1.29	21.41	20.13	20.23	75,608
09 Sep 22	20.07000 -0.12	20.30	19.65	20.24	38,045
08 Sep 22	20.19000 +0.20	20.23	19.58	19.83	36,930
07 Sep 22	19.99000 -0.17	20.97	19.70	20.07	57,990
06 Sep 22	20.16000 -1.05	21.20	19.63	21.18	125,359
02 Sep 22	21.21000 -0.64	21.90	21.03	21.76	24,936
01 Sep 22	21.85000 -0.38	23.10	21.13	22.05	50,460
31 Aug 22	22.23000 -0.39	22.62	22.16	22.56	39,467
30 Aug 22	22.62000 -0.11	22.69	22.17	22.69	25,276
29 Aug 22	22.73000 -0.29	22.92	22.31	22.75	38,865
26 Aug 22	23.02000 -0.62	23.83	22.99	23.56	24,870
25 Aug 22	23.64000 +0.41	23.74	23.11	23.11	45,529
24 Aug 22	23.23000 -0.30	23.53	23.10	23.50	23,085
23 Aug 22	23.53000 -0.59	24.14	23.48	24.12	24,596
22 Aug 22	24.12000 -0.80	24.80	24.05	24.54	28,556
19 Aug 22	24.92000 +0.08	25.16	24.46	24.48	65,186
18 Aug 22	24.84000 +0.80	25.11	23.75	24.07	42,957
17 Aug 22	24.04000 -0.49	24.31	23.46	24.21	33,140
16 Aug 22	24.53000 -0.34	24.78	24.29	24.75	25,908
15 Aug 22	24.87000 +0.34	24.96	24.01	24.31	36,223
12 Aug 22	24.53000 -0.12	24.96	24.09	24.78	91,581
11 Aug 22	24.65000 +0.38	24.74	24.16	24.57	31,328
10 Aug 22	24.27000 +0.13	24.91	23.92	24.55	50,623
09 Aug 22	24.14000 -1.65	26.11	23.89	25.72	67,210
08 Aug 22	25.79000 -0.07	26.20	25.44	25.72	71,938
05 Aug 22	25.86000 -2.43	27.69	24.58	27.69	97,800
04 Aug 22	28.29000 -0.40	28.59	28.09	28.48	29,767
03 Aug 22	28.69000 +0.37	28.88	28.36	28.58	34,672
02 Aug 22	28.32000 -0.17	29.28	28.25	28.39	35,164
01 Aug 22	28.49000 +0.74	28.56	27.31	27.50	44,139
29 Jul 22	27.75000 +0.43	27.96	27.14	27.25	34,423
28 Jul 22	27.32000 +0.60	27.47	26.63	26.78	23,162
27 Jul 22	26.72000 -0.14	27.03	26.26	27.02	27,894
26 Jul 22	26.86000 -0.49	27.48	26.81	27.09	27,312
25 Jul 22	27.35000 +0.36	27.42	26.82	27.25	46,603
22 Jul 22	26.99000 -0.71	28.01	26.70	27.60	36,934
21 Jul 22	27.70000 +0.32	27.70	26.83	27.38	44,271
20 Jul 22	27.38000 +1.23	27.72	26.21	26.29	69,416
19 Jul 22	26.15000 +1.26	26.72	25.25	25.25	55,362
18 Jul 22	24.89000 -0.06	25.60	24.75	25.10	52,704
15 Jul 22	24.95000 +1.17	25.16	23.87	24.18	49,451
14 Jul 22	23.78000 -0.74	24.32	23.29	24.23	37,673
13 Jul 22	24.52000 -0.18	24.70	24.21	24.49	33,770
12 Jul 22	24.70000 +0.54	24.95	24.27	24.60	62,516
11 Jul 22	24.16000 -1.52	25.68	24.08	25.63	36,777
08 Jul 22	25.68000 -0.05	26.67	25.51	25.76	36,192
07 Jul 22	25.73000 +0.00	26.12	25.37	25.73	41,288
06 Jul 22	25.73000 -0.62	26.26	25.41	26.26	32,476
05 Jul 22	26.35000 +0.34	26.52	25.44	25.83	74,569
01 Jul 22	26.01000 +0.44	26.42	25.04	25.40	52,183
30 Jun 22	25.57000 -0.52	26.83	25.35	25.79	38,975
29 Jun 22	26.09000 -0.18	26.49	25.81	26.38	45,372
28 Jun 22	26.27000 -1.03	27.39	26.20	27.30	51,882
27 Jun 22	27.30000 -0.78	28.15	27.20	28.15	55,120
24 Jun 22	28.08000 +1.29	28.20	26.80	26.80	166,780
23 Jun 22	26.79000 +0.76	26.80	26.03	26.03	27,999
22 Jun 22	26.03000 +0.13	26.35	25.38	25.62	31,828
21 Jun 22	25.90000 +0.52	27.08	25.27	25.51	52,453
17 Jun 22	25.38000 +1.10	25.43	24.32	25.36	187,198
16 Jun 22	24.28000 -2.22	25.85	24.08	25.85	66,939
15 Jun 22	26.50000 -0.10	27.29	26.25	26.76	48,435
14 Jun 22	26.60000 +0.55	26.93	25.94	26.27	77,707
13 Jun 22	26.05000 -0.41	26.36	25.75	25.99	87,753
10 Jun 22	26.46000 -1.03	27.29	26.46	27.29	35,220
09 Jun 22	27.49000 +0.07	27.71	27.26	27.46	36,359
08 Jun 22	27.42000 -0.06	27.73	27.29	27.53	29,846
07 Jun 22	27.48000 +0.37	27.60	26.50	26.81	40,307
06 Jun 22	27.11000 +0.20	27.19	26.57	26.99	92,919
03 Jun 22	26.91000 -0.77	27.64	26.72	27.64	27,376
02 Jun 22	27.68000 +0.58	27.73	27.02	27.02	32,287
01 Jun 22	27.10000 +0.30	27.32	26.52	26.97	40,605
31 May 22	26.80000 -0.13	27.11	26.38	26.96	82,249
27 May 22	26.93000 +0.31	27.30	26.67	26.96	32,310
26 May 22	26.62000 -0.05	27.20	26.46	26.89	36,273
25 May 22	26.67000 +0.29	26.86	26.10	26.10	43,061
24 May 22	26.38000 -0.49	26.76	25.71	26.48	34,062
23 May 22	26.87000 +0.35	27.00	26.21	26.74	48,931
20 May 22	26.52000 -0.35	27.37	26.00	27.37	55,919
19 May 22	26.87000 -0.33	27.11	26.49	26.85	65,738
18 May 22	27.20000 -0.74	28.07	27.13	27.70	54,978
17 May 22	27.94000 +0.99	28.01	27.30	27.40	29,455
16 May 22	26.95000 -0.63	27.32	26.78	27.30	39,846
13 May 22	27.58000 +0.41	27.85	26.95	27.22	41,113
12 May 22	27.17000 +0.77	27.31	26.09	26.09	42,779
11 May 22	26.40000 -1.03	27.98	26.24	27.61	56,858
10 May 22	27.43000 -0.53	28.65	27.00	28.35	50,797
09 May 22	27.96000 +0.14	28.65	27.25	27.28	57,216
06 May 22	27.82000 +0.45	28.86	27.01	28.09	81,235
05 May 22	27.37000 -2.22	29.58	27.01	29.58	40,256
04 May 22	29.59000 +0.34	29.84	28.58	29.53	27,212
03 May 22	29.25000 -0.65	30.18	29.03	29.67	47,574
02 May 22	29.90000 +0.40	30.75	28.53	29.50	64,772
29 Apr 22	29.50000 -0.49	30.32	28.70	29.57	64,184
28 Apr 22	29.99000 +1.04	30.16	28.90	29.13	43,107
27 Apr 22	28.95000 -0.13	29.92	28.86	29.02	59,039
26 Apr 22	29.08000 -0.91	29.94	29.07	29.94	48,558
25 Apr 22	29.99000 -0.04	30.09	29.18	29.71	45,536
22 Apr 22	30.03000 -0.01	30.34	29.67	30.04	45,667
21 Apr 22	30.04000 +0.11	30.52	29.85	30.27	38,905
20 Apr 22	29.93000 -0.17	30.57	29.93	30.44	27,078
19 Apr 22	30.10000 +0.02	30.41	29.89	29.94	46,908
18 Apr 22	30.08000 +0.20	30.31	29.73	29.95	40,041
14 Apr 22	29.88000 -0.45	30.54	29.85	30.46	43,149
13 Apr 22	30.33000 +0.38	30.68	29.75	29.90	33,400
12 Apr 22	29.95000 +0.61	30.16	29.60	29.60	48,399
11 Apr 22	29.34000 -0.37	30.25	29.28	30.25	57,726
08 Apr 22	29.71000 -0.30	30.11	29.65	30.11	41,140
07 Apr 22	30.01000 +0.03	30.28	29.50	30.08	51,356
06 Apr 22	29.98000 -0.67	30.69	29.93	30.50	60,955
05 Apr 22	30.65000 -0.76	31.68	30.58	31.60	59,283
04 Apr 22	31.41000 -0.02	31.57	31.28	31.46	35,270
01 Apr 22	31.43000 +0.19	31.90	31.07	31.32	62,677
31 Mar 22	31.24000 +0.04	31.57	31.00	31.03	56,903
30 Mar 22	31.20000 -0.93	32.20	31.09	32.16	40,765
29 Mar 22	32.13000 +0.04	32.73	31.53	32.41	88,492
28 Mar 22	32.09000 +0.02	32.37	31.62	31.97	46,561
25 Mar 22	32.07000 +0.03	32.29	31.00	32.29	103,104
24 Mar 22	32.04000 -1.67	33.70	31.69	33.70	76,592
23 Mar 22	33.71000 -0.51	34.32	33.47	33.84	76,596
22 Mar 22	34.22000 +0.62	34.39	33.38	33.92	44,002
21 Mar 22	33.60000 -0.32	34.07	33.24	33.92	47,529
18 Mar 22	33.92000 +0.42	33.92	33.09	33.18	127,672
17 Mar 22	33.50000 +0.74	33.50	32.39	32.39	28,269
16 Mar 22	32.76000 +0.71	32.89	31.67	32.25	56,277
15 Mar 22	32.05000 +0.21	32.37	31.27	32.11	83,289
14 Mar 22	31.84000 +0.18	31.91	31.09	31.76	99,900
11 Mar 22	31.66000 -0.92	32.65	31.63	32.53	56,338
10 Mar 22	32.58000 +0.34	32.65	31.69	32.00	39,093
09 Mar 22	32.24000 +0.03	32.60	32.06	32.58	75,700
08 Mar 22	32.21000 -0.03	32.60	31.95	32.20	44,783
07 Mar 22	32.24000 -0.57	33.30	32.24	32.97	48,567
04 Mar 22	32.81000 -0.05	32.84	32.20	32.57	39,070
03 Mar 22	32.86000 -0.64	33.58	32.80	33.50	34,827
02 Mar 22	33.50000 +0.91	33.58	32.51	32.74	43,750
01 Mar 22	32.59000 -0.64	33.78	32.39	33.34	85,111
28 Feb 22	33.23000 -0.03	33.65	32.68	33.24	65,214
25 Feb 22	33.26000 -0.24	33.40	32.94	33.40	45,280
24 Feb 22	33.50000 +1.77	33.57	31.06	31.08	74,462
23 Feb 22	31.73000 +0.34	32.28	31.43	31.59	91,639
22 Feb 22	31.39000 +1.49	32.30	29.75	29.90	93,719
18 Feb 22	29.90000 -6.21	33.59	29.75	32.57	166,830
17 Feb 22	36.11000 -0.40	36.79	35.44	36.20	79,625
16 Feb 22	36.51000 +1.07	36.53	35.15	35.44	51,814
15 Feb 22	35.44000 +0.58	35.96	35.24	35.24	25,932
14 Feb 22	34.86000 -0.69	36.42	34.73	35.51	35,924
11 Feb 22	35.55000 +1.22	36.14	34.50	34.50	80,850
10 Feb 22	34.33000 -1.02	35.26	33.85	35.15	137,438
09 Feb 22	35.35000 +0.29	35.64	34.88	35.37	49,494
08 Feb 22	35.06000 +0.66	35.32	34.57	34.57	27,753
07 Feb 22	34.40000 +0.60	34.71	33.76	33.92	55,610
04 Feb 22	33.80000 -0.09	34.33	33.12	34.00	42,593
03 Feb 22	33.89000 -1.27	35.10	33.89	35.10	28,583
02 Feb 22	35.16000 -0.51	35.67	34.82	35.51	32,092
01 Feb 22	35.67000 +0.18	35.77	34.89	35.77	42,318
31 Jan 22	35.49000 +0.91	35.69	33.47	34.55	39,998
28 Jan 22	34.58000 +0.58	37.40	33.50	34.00	28,778
27 Jan 22	34.00000 -0.42	35.00	33.88	34.54	36,753
26 Jan 22	34.42000 -0.96	36.39	34.27	35.92	35,040
25 Jan 22	35.38000 -0.76	35.85	34.85	35.58	43,648
24 Jan 22	36.14000 +1.13	36.37	34.50	34.97	51,585
21 Jan 22	35.01000 -0.33	36.10	34.80	35.03	52,070
20 Jan 22	35.34000 -1.17	37.01	35.28	36.40	38,110
19 Jan 22	36.51000 -0.72	37.50	36.40	37.50	35,208
18 Jan 22	37.23000 -1.94	38.97	37.16	38.89	37,326
14 Jan 22	39.17000 +0.13	39.29	38.72	38.86	41,107
13 Jan 22	39.04000 +0.89	39.53	38.06	38.74	165,834
12 Jan 22	38.15000 -0.87	39.13	38.08	39.02	33,949
11 Jan 22	39.02000 +0.11	39.26	38.39	38.64	31,431
10 Jan 22	38.91000 +0.17	39.25	38.05	38.78	39,997
07 Jan 22	38.74000 -0.57	39.66	38.69	39.42	47,258
06 Jan 22	39.31000 -0.91	40.52	39.17	40.12	37,167
05 Jan 22	40.22000 -0.61	41.35	40.13	40.71	59,692
04 Jan 22	40.83000 +0.19	41.55	40.53	40.79	53,774
03 Jan 22	40.64000 -0.11	41.51	39.84	40.67	91,216
31 Dec 21	40.75000 -0.06	41.11	40.66	40.72	18,754
30 Dec 21	40.81000 -0.33	41.51	40.63	41.17	31,189
29 Dec 21	41.14000 -0.06	41.43	40.70	41.37	33,786
28 Dec 21	41.20000 -0.10	41.53	40.77	41.14	33,470
27 Dec 21	41.30000 -0.02	42.35	41.10	42.35	39,709
23 Dec 21	41.32000 +0.69	41.72	40.13	40.60	55,575
22 Dec 21	40.63000 +0.43	40.65	39.35	39.90	35,240
21 Dec 21	40.20000 +0.90	40.20	39.29	39.54	49,276
20 Dec 21	39.30000 -0.76	40.26	38.42	39.42	61,674
17 Dec 21	40.06000 +0.11	40.52	39.28	39.62	457,961
16 Dec 21	39.95000 -0.56	41.33	39.95	40.52	87,985
15 Dec 21	40.51000 +3.09	40.65	38.68	40.00	164,558
14 Dec 21	37.42000 +0.28	37.94	36.84	36.89	54,977
13 Dec 21	37.14000 -0.71	38.40	36.70	37.62	68,874
10 Dec 21	37.85000 -0.78	38.85	37.72	38.85	47,582
09 Dec 21	38.63000 -0.75	39.20	38.32	39.15	48,833
08 Dec 21	39.38000 +0.80	39.62	38.23	38.59	48,667
07 Dec 21	38.58000 +0.43	39.17	38.35	38.35	70,519
06 Dec 21	38.15000 +1.42	38.58	36.80	36.98	63,802
03 Dec 21	36.73000 -0.35	37.06	36.52	37.06	76,507
02 Dec 21	37.08000 +0.64	37.13	36.45	36.51	48,637
01 Dec 21	36.44000 +0.24	37.21	36.33	36.81	72,036
30 Nov 21	36.20000 -0.36	36.78	35.96	36.50	77,780
29 Nov 21	36.56000 -1.00	37.88	36.53	37.88	70,046
26 Nov 21	37.56000 -0.70	37.96	36.53	37.22	45,411
24 Nov 21	38.26000 -0.34	38.54	37.79	38.54	29,615
23 Nov 21	38.60000 -0.72	39.39	38.50	39.37	71,139
22 Nov 21	39.32000 +0.07	39.94	39.02	39.46	66,711
19 Nov 21	39.25000 +0.50	39.26	38.39	38.39	50,589
18 Nov 21	38.75000 -0.67	40.65	38.67	39.48	71,417
17 Nov 21	39.42000 -1.28	40.38	39.15	40.38	58,084
16 Nov 21	40.70000 +0.40	41.04	40.03	40.31	47,585
15 Nov 21	40.30000 +0.78	40.39	39.33	39.76	85,399
12 Nov 21	39.52000 +0.85	40.02	38.34	38.73	73,113
11 Nov 21	38.67000 +0.45	38.92	38.08	38.22	49,602
10 Nov 21	38.22000 +0.46	38.58	37.66	37.88	155,928
09 Nov 21	37.76000 +1.09	38.74	36.50	36.50	147,158
08 Nov 21	36.67000 +0.97	36.95	35.47	35.95	225,246
05 Nov 21	35.70000 -7.08	40.20	35.23	40.20	318,139
04 Nov 21	42.78000 -0.68	43.92	42.30	43.53	66,682
03 Nov 21	43.46000 +1.09	43.75	42.25	42.38	67,290
02 Nov 21	42.37000 -0.29	42.67	42.11	42.66	67,384
01 Nov 21	42.66000 +1.48	43.22	41.18	41.18	89,089
29 Oct 21	41.18000 -0.04	41.50	41.03	41.31	50,816
28 Oct 21	41.22000 +0.36	41.54	40.96	41.11	40,866
27 Oct 21	40.86000 -1.50	42.04	40.83	42.04	61,360
26 Oct 21	42.36000 -0.99	43.70	42.27	43.70	54,110
25 Oct 21	43.35000 -0.44	43.91	43.06	43.70	63,453
22 Oct 21	43.79000 -0.02	44.26	43.49	43.76	41,354
21 Oct 21	43.81000 -1.11	45.02	43.72	44.95	63,257
20 Oct 21	44.92000 -1.13	46.31	44.82	45.71	46,045
19 Oct 21	46.05000 +0.11	47.31	45.35	46.04	37,037
18 Oct 21	45.94000 +0.29	46.68	45.44	46.02	66,009
15 Oct 21	45.65000 -0.42	46.79	45.53	46.71	44,982
14 Oct 21	46.07000 +0.03	46.75	45.97	46.50	33,452
13 Oct 21	46.04000 -0.43	46.89	45.75	46.54	59,907
12 Oct 21	46.47000 -0.97	48.10	46.36	47.35	38,389
11 Oct 21	47.44000 -0.92	49.07	47.44	48.57	32,712
08 Oct 21	48.36000 -1.14	49.95	48.35	49.70	43,619
07 Oct 21	49.50000 -0.12	50.53	49.23	50.00	88,904
06 Oct 21	49.62000 -0.31	49.77	48.87	49.37	33,943
05 Oct 21	49.93000 +0.16	50.10	49.41	49.52	37,961
04 Oct 21	49.77000 -0.04	49.99	49.24	49.86	43,781
01 Oct 21	49.81000 +0.56	50.25	49.02	49.69	71,665
30 Sep 21	49.25000 -0.44	50.14	49.17	50.09	30,627
29 Sep 21	49.69000 +0.00	50.24	49.31	49.82	29,318
28 Sep 21	49.69000 -1.23	50.93	49.50	50.93	54,734
27 Sep 21	50.92000 +0.44	51.75	50.20	50.71	45,346
24 Sep 21	50.48000 +0.02	50.96	49.91	50.19	55,492
23 Sep 21	50.46000 +0.81	51.18	50.07	50.07	46,516
22 Sep 21	49.65000 +1.33	50.09	48.60	48.75	34,544
21 Sep 21	48.32000 -0.86	49.52	48.17	49.52	37,549
20 Sep 21	49.18000 -2.13	50.76	48.51	50.22	53,051
17 Sep 21	51.31000 +0.50	51.61	49.87	50.62	269,064
16 Sep 21	50.81000 +0.36	51.55	50.41	50.66	54,492
15 Sep 21	50.45000 +0.58	50.50	48.97	49.96	60,741
14 Sep 21	49.87000 -0.79	50.97	49.59	50.97	51,640
13 Sep 21	50.66000 +0.59	50.76	50.02	50.35	52,351
10 Sep 21	50.07000 -0.40	50.86	49.53	50.65	61,020
09 Sep 21	50.47000 -0.62	51.30	50.40	51.13	54,354
08 Sep 21	51.09000 -0.53	51.85	50.86	51.41	91,776
07 Sep 21	51.62000 -0.32	53.07	51.44	53.07	54,311
03 Sep 21	51.94000 +0.19	52.07	51.10	51.50	52,882
02 Sep 21	51.75000 +1.26	51.83	50.37	50.65	44,928
01 Sep 21	50.49000 -0.03	51.16	49.66	50.80	45,661
31 Aug 21	50.52000 +0.10	51.20	49.99	50.54	46,811
30 Aug 21	50.42000 -0.40	51.58	50.10	51.58	43,355
27 Aug 21	50.82000 +1.45	51.19	48.97	49.34	57,524
26 Aug 21	49.37000 -0.11	49.59	48.57	49.17	39,417
25 Aug 21	49.48000 -0.74	50.66	49.41	50.59	47,318
24 Aug 21	50.22000 -0.73	51.16	50.00	50.83	34,010
23 Aug 21	50.95000 +0.49	51.35	50.00	50.68	52,251
20 Aug 21	50.46000 +1.21	50.57	48.84	48.84	77,756
19 Aug 21	49.25000 +0.78	49.54	47.90	48.22	66,787
18 Aug 21	48.47000 -0.02	49.72	48.27	48.27	40,995
17 Aug 21	48.49000 -0.75	48.99	48.04	48.99	33,119
16 Aug 21	49.24000 -0.53	50.42	48.19	49.70	58,788
13 Aug 21	49.77000 -0.31	50.41	49.06	50.41	35,270
12 Aug 21	50.08000 +1.38	50.41	48.05	48.92	57,692
11 Aug 21	48.70000 +0.54	48.91	46.78	48.52	192,662
10 Aug 21	48.16000 +0.31	48.79	47.53	48.15	45,162
09 Aug 21	47.85000 -0.18	48.95	47.63	48.01	61,522
06 Aug 21	48.03000 +3.31	48.24	45.93	45.95	68,864
05 Aug 21	44.72000 +0.11	45.68	44.35	44.63	46,190
04 Aug 21	44.61000 -2.09	50.65	44.47	50.65	22,468
03 Aug 21	46.70000 +0.33	47.13	46.09	46.68	55,661
02 Aug 21	46.37000 -0.37	47.68	46.19	46.92	48,956
30 Jul 21	46.74000 +0.15	47.01	46.19	46.59	33,745
29 Jul 21	46.59000 +1.23	47.25	45.05	45.65	67,953
28 Jul 21	45.36000 +1.11	45.91	44.04	44.45	32,744
27 Jul 21	44.25000 -1.41	46.03	43.89	45.53	32,514
26 Jul 21	45.66000 -0.08	46.08	45.19	45.90	39,188
23 Jul 21	45.74000 -0.16	46.65	44.04	46.14	39,487
22 Jul 21	45.90000 -0.90	46.97	45.63	46.72	23,700
21 Jul 21	46.80000 +0.13	46.92	46.47	46.75	22,820
20 Jul 21	46.67000 +2.01	47.07	44.43	44.87	86,832
19 Jul 21	44.66000 -1.38	46.03	44.25	45.64	55,166
16 Jul 21	46.04000 -0.46	46.87	45.85	46.84	39,419
15 Jul 21	46.50000 -0.06	46.66	46.00	46.36	28,281
14 Jul 21	46.56000 -0.24	47.26	46.54	47.00	32,981
13 Jul 21	46.80000 -0.67	47.38	46.80	47.14	48,658
12 Jul 21	47.47000 +0.70	47.58	46.42	46.46	36,449
09 Jul 21	46.77000 +0.15	47.10	46.42	47.08	41,422
08 Jul 21	46.62000 -0.72	47.05	46.00	46.65	36,824
07 Jul 21	47.34000 -0.03	47.74	46.92	47.17	62,122
06 Jul 21	47.37000 -0.76	48.41	46.66	48.01	71,093
02 Jul 21	48.13000 -0.92	49.04	47.88	49.04	33,143
01 Jul 21	49.05000 +0.55	49.05	48.36	48.88	41,689
30 Jun 21	48.50000 +0.57	48.86	47.59	48.00	65,865
29 Jun 21	47.93000 -0.18	48.53	47.93	48.24	34,420
28 Jun 21	48.11000 -1.17	49.20	47.93	49.13	51,555
25 Jun 21	49.28000 +1.05	49.53	48.37	48.42	616,941
24 Jun 21	48.23000 +0.20	48.50	47.57	48.25	68,126
23 Jun 21	48.03000 -0.68	48.83	48.00	48.83	50,100
22 Jun 21	48.71000 -0.82	49.75	48.55	49.38	47,748
21 Jun 21	49.53000 +1.09	49.63	48.22	48.76	46,336
18 Jun 21	48.44000 -0.93	49.16	47.56	48.81	170,672
17 Jun 21	49.37000 +0.43	49.80	48.67	48.97	63,921
16 Jun 21	48.94000 -0.16	49.16	48.70	48.81	46,663
15 Jun 21	49.10000 +0.17	49.57	48.68	49.57	56,585
14 Jun 21	48.93000 +0.01	49.66	48.76	48.85	61,849
11 Jun 21	48.92000 -0.11	49.80	48.67	49.41	69,242
10 Jun 21	49.03000 -1.21	50.18	48.90	50.18	57,748
09 Jun 21	50.24000 -1.60	52.18	50.22	51.17	54,186
08 Jun 21	51.84000 +0.67	52.19	51.01	51.48	51,293
07 Jun 21	51.17000 +0.46	51.46	50.54	50.83	52,710
04 Jun 21	50.71000 +0.43	50.92	50.01	50.38	28,003
03 Jun 21	50.28000 -0.08	50.65	49.75	50.08	44,357
02 Jun 21	50.36000 +0.35	50.46	49.25	50.39	84,393
01 Jun 21	50.01000 -0.05	50.42	49.85	50.30	106,019
28 May 21	50.06000 -0.38	50.99	50.00	50.98	30,253
27 May 21	50.44000 +0.07	51.08	50.08	50.51	48,638
26 May 21	50.37000 +0.58	50.81	49.69	50.08	58,650
25 May 21	49.79000 -0.64	51.32	49.61	50.96	83,553
24 May 21	50.43000 +0.00	51.38	50.15	50.60	70,203
21 May 21	50.43000 +2.23	51.25	48.22	48.78	160,400
20 May 21	48.20000 -0.17	49.29	47.89	48.33	49,249
19 May 21	48.37000 +0.86	48.55	46.16	46.98	78,861
18 May 21	47.51000 -0.65	49.18	47.32	47.89	65,461
17 May 21	48.16000 +1.51	48.39	45.97	46.61	82,597
14 May 21	46.65000 +0.15	47.15	46.28	47.04	197,767
13 May 21	46.50000 -0.07	47.13	46.11	46.57	118,488
12 May 21	46.57000 -1.00	47.80	46.34	47.24	55,099
11 May 21	47.57000 -0.16	47.69	46.15	46.94	66,419
10 May 21	47.73000 -2.85	52.26	47.62	50.34	125,402
07 May 21	50.58000 -7.99	57.78	49.77	57.28	210,165
06 May 21	58.57000 +1.32	59.33	56.82	56.82	55,339
05 May 21	57.25000 -0.12	57.90	56.45	57.46	25,273
04 May 21	57.37000 -0.02	57.49	56.89	57.27	29,393
03 May 21	57.39000 +0.54	57.78	56.69	56.85	77,996
30 Apr 21	56.85000 +0.86	57.14	55.38	55.42	57,369
29 Apr 21	55.99000 +1.06	56.13	54.60	55.18	47,142
28 Apr 21	54.93000 +0.07	55.35	54.20	54.93	34,398
27 Apr 21	54.86000 -0.68	55.73	54.85	54.99	33,155
26 Apr 21	55.54000 +0.13	56.59	55.43	56.59	34,804
23 Apr 21	55.41000 -0.22	56.30	55.40	55.81	78,289
22 Apr 21	55.63000 -0.25	56.47	54.99	55.97	44,497
21 Apr 21	55.88000 +0.19	56.39	55.48	55.99	26,602
20 Apr 21	55.69000 -0.51	56.52	54.85	55.74	48,888
19 Apr 21	56.20000 -0.33	57.06	55.00	56.68	107,548
16 Apr 21	56.53000 -0.19	57.30	56.11	56.14	36,894
15 Apr 21	56.72000 +1.06	56.92	55.74	55.95	32,463
14 Apr 21	55.66000 +0.47	56.12	55.01	55.12	40,505
13 Apr 21	55.19000 +0.17	55.35	54.68	54.68	37,576
12 Apr 21	55.02000 -0.98	56.19	54.64	56.19	62,013
09 Apr 21	56.00000 -0.29	56.78	55.48	56.49	33,881
08 Apr 21	56.29000 +1.01	56.29	54.83	55.35	56,829
07 Apr 21	55.28000 -1.66	57.33	54.82	56.86	59,666
06 Apr 21	56.94000 +0.14	57.83	56.91	57.26	41,609
05 Apr 21	56.80000 +0.80	57.06	55.79	56.56	46,505
01 Apr 21	56.00000 +1.03	56.19	55.01	55.03	29,870
31 Mar 21	54.97000 -0.45	56.78	54.74	55.72	86,592
30 Mar 21	55.42000 +0.41	55.89	54.38	54.99	73,163
29 Mar 21	55.01000 -0.64	56.00	54.69	55.12	66,078
26 Mar 21	55.65000 +1.06	55.96	53.86	55.33	53,976
25 Mar 21	54.59000 +0.20	55.01	52.27	54.18	110,711
24 Mar 21	54.39000 -0.34	56.52	54.30	55.29	68,416
23 Mar 21	54.73000 -2.21	57.00	54.68	56.30	73,311
22 Mar 21	56.94000 -1.31	59.20	56.42	58.88	72,197
19 Mar 21	58.25000 -1.33	59.74	57.62	59.03	137,812
18 Mar 21	59.58000 -0.88	60.84	59.17	60.50	48,818
17 Mar 21	60.46000 -1.24	61.50	60.26	61.50	34,153
16 Mar 21	61.70000 -0.76	62.51	60.83	62.48	54,895
15 Mar 21	62.46000 -1.65	63.73	62.06	63.64	42,121
12 Mar 21	64.11000 -0.12	64.94	63.05	64.52	66,901
11 Mar 21	64.23000 +0.48	65.02	63.25	63.58	44,960
10 Mar 21	63.75000 +1.86	64.53	62.26	62.26	68,273
09 Mar 21	61.89000 -0.02	63.08	61.78	62.03	46,241
08 Mar 21	61.91000 +2.77	62.33	59.42	59.72	81,368
05 Mar 21	59.14000 +0.50	59.77	57.29	59.08	47,736
04 Mar 21	58.64000 -2.02	61.24	57.51	60.76	92,312
03 Mar 21	60.66000 +1.13	61.32	59.61	59.93	85,283
02 Mar 21	59.53000 -1.06	61.14	59.53	60.86	107,447
01 Mar 21	60.59000 +2.40	61.40	59.46	59.46	50,797
26 Feb 21	58.19000 -0.71	59.23	57.62	59.23	102,124
25 Feb 21	58.90000 -1.69	61.12	58.45	60.00	58,598
24 Feb 21	60.59000 +1.74	60.82	58.47	58.84	50,260
23 Feb 21	58.85000 -0.62	59.89	58.00	58.63	72,195
22 Feb 21	59.47000 +0.89	59.57	57.19	58.60	48,213
19 Feb 21	58.58000 +0.59	58.93	53.38	56.84	96,953
18 Feb 21	57.99000 +0.09	58.28	55.67	57.72	68,943
17 Feb 21	57.90000 +0.79	59.24	56.90	57.12	44,120
16 Feb 21	57.11000 -3.07	61.00	57.01	61.00	57,758
12 Feb 21	60.18000 +1.61	60.81	58.53	58.74	44,308
11 Feb 21	58.57000 +0.35	60.54	58.32	58.66	80,067
10 Feb 21	58.22000 -0.01	59.03	54.21	58.85	37,124
09 Feb 21	58.23000 +0.48	58.76	57.31	57.98	37,417
08 Feb 21	57.75000 +2.69	58.02	54.95	55.70	30,721
05 Feb 21	55.06000 -0.32	56.09	54.81	56.09	26,100
04 Feb 21	55.38000 +2.47	55.38	52.57	53.03	42,983
03 Feb 21	52.91000 -0.18	54.32	52.53	52.70	46,659
02 Feb 21	53.09000 +0.06	54.27	52.27	53.55	53,781
01 Feb 21	53.03000 -1.21	54.74	52.41	54.38	49,806
29 Jan 21	54.24000 +0.35	55.13	52.85	53.69	89,760
28 Jan 21	53.89000 -1.94	56.68	53.26	56.40	102,227
27 Jan 21	55.83000 -3.67	58.42	54.41	58.24	80,493
26 Jan 21	59.50000 -0.58	60.88	59.35	60.05	52,247
25 Jan 21	60.08000 -0.08	60.86	58.87	59.69	168,391
22 Jan 21	60.16000 +1.13	60.44	57.52	58.24	68,802
21 Jan 21	59.03000 -0.79	59.70	58.65	59.70	35,041
20 Jan 21	59.82000 +1.67	59.91	58.06	58.06	65,049
19 Jan 21	58.15000 +1.38	58.23	57.35	57.55	44,929
15 Jan 21	56.77000 -0.47	57.65	56.31	56.51	50,837
14 Jan 21	57.24000 +1.71	57.74	54.67	55.94	35,670
13 Jan 21	55.53000 -1.22	57.38	55.13	56.52	46,360
12 Jan 21	56.75000 +1.19	57.12	55.57	56.26	33,629
11 Jan 21	55.56000 +0.36	55.86	54.22	54.72	28,274
08 Jan 21	55.20000 -0.97	56.41	53.96	56.41	39,417
07 Jan 21	56.17000 +1.02	56.77	54.53	55.02	89,112
06 Jan 21	55.15000 +2.38	56.39	53.24	53.86	83,745
05 Jan 21	52.77000 +1.80	53.35	51.05	51.05	53,243
04 Jan 21	50.97000 -1.49	52.66	50.18	52.66	44,585
31 Dec 20	52.46000 +0.46	52.65	51.46	52.00	22,686
30 Dec 20	52.00000 -0.87	53.22	51.98	52.28	28,237
29 Dec 20	52.87000 +0.33	53.00	51.44	52.39	55,796
28 Dec 20	52.54000 +0.52	53.38	51.64	52.29	56,547
24 Dec 20	52.02000 -0.27	52.87	51.50	52.43	36,755
23 Dec 20	52.29000 +0.73	52.65	51.26	51.95	46,166
22 Dec 20	51.56000 -0.21	52.28	51.02	51.81	53,830
21 Dec 20	51.77000 -1.05	52.43	50.88	51.84	64,116
18 Dec 20	52.82000 -0.38	54.45	52.38	53.62	358,462
17 Dec 20	53.20000 +0.30	53.90	51.93	52.73	45,528
16 Dec 20	52.90000 -0.96	55.17	52.56	53.55	44,002
15 Dec 20	53.86000 +2.20	54.08	51.22	52.18	53,634
14 Dec 20	51.66000 -0.89	53.24	51.66	52.72	64,608
11 Dec 20	52.55000 -1.14	54.39	51.74	53.06	62,745
10 Dec 20	53.69000 -1.40	55.05	51.72	54.42	60,927
09 Dec 20	55.09000 -1.27	56.99	54.83	56.74	41,746
08 Dec 20	56.36000 +0.85	56.76	54.06	54.77	115,850
07 Dec 20	55.51000 -0.94	56.37	55.01	56.21	116,055
04 Dec 20	56.45000 +2.42	56.72	53.73	54.47	70,884
03 Dec 20	54.03000 +0.76	54.38	50.62	53.63	55,441
02 Dec 20	53.27000 +0.79	53.54	50.78	52.08	74,104
01 Dec 20	52.48000 -0.18	53.99	51.69	53.03	75,357
30 Nov 20	52.66000 -1.12	53.67	52.52	53.24	73,644
27 Nov 20	53.78000 -0.31	54.33	52.73	53.96	36,100
25 Nov 20	54.09000 +0.62	54.58	51.59	52.96	76,466
24 Nov 20	53.47000 +1.60	54.11	51.98	52.50	62,461
23 Nov 20	51.87000 +0.88	52.46	50.20	51.24	64,216
20 Nov 20	50.99000 +2.60	51.10	47.38	49.11	89,550
19 Nov 20	48.39000 -0.37	48.73	46.34	48.49	54,208
18 Nov 20	48.76000 -0.72	49.51	48.37	48.81	84,199
17 Nov 20	49.48000 -0.11	49.66	47.90	48.38	95,438
16 Nov 20	49.59000 +2.72	49.74	47.33	47.33	74,116
13 Nov 20	46.87000 +2.58	47.28	43.77	44.71	58,471
12 Nov 20	44.29000 -0.22	44.48	42.86	44.28	60,140
11 Nov 20	44.51000 -0.07	44.56	43.44	44.30	68,319
10 Nov 20	44.58000 +1.22	45.06	43.49	44.45	92,430
09 Nov 20	43.36000 +0.97	46.28	43.31	45.43	69,598
06 Nov 20	42.39000 +4.09	43.98	38.91	42.10	81,621
05 Nov 20	38.30000 +0.88	38.71	37.40	37.40	82,208
04 Nov 20	37.42000 -1.15	38.58	37.14	38.23	39,979
03 Nov 20	38.57000 +0.80	38.90	37.82	38.46	59,112
02 Nov 20	37.77000 +0.71	37.98	36.63	37.55	30,850
30 Oct 20	37.06000 -1.50	38.97	36.75	38.36	42,791
29 Oct 20	38.56000 +0.06	39.18	37.76	38.59	71,645
28 Oct 20	38.50000 -1.76	40.70	37.00	39.46	63,034
27 Oct 20	40.26000 -0.03	40.63	39.51	40.08	85,197
26 Oct 20	40.29000 +0.68	40.45	38.97	39.12	88,753
23 Oct 20	39.61000 +0.82	39.70	39.06	39.65	49,789
22 Oct 20	38.79000 +0.56	38.88	37.68	38.18	78,851
21 Oct 20	38.23000 -0.30	38.94	37.96	38.94	99,339
20 Oct 20	38.53000 +0.22	38.79	38.18	38.70	45,277
19 Oct 20	38.31000 -0.04	39.30	38.10	38.55	43,391
16 Oct 20	38.35000 -0.18	38.99	38.08	38.36	42,449
15 Oct 20	38.53000 -0.01	38.88	38.04	38.04	42,335
14 Oct 20	38.54000 -1.18	39.70	38.50	39.70	50,185
13 Oct 20	39.72000 -0.19	39.90	39.13	39.36	66,166
12 Oct 20	39.91000 +0.53	40.13	38.77	39.43	98,993
09 Oct 20	39.38000 +0.09	40.67	39.11	39.77	37,788
08 Oct 20	39.29000 +0.51	39.44	38.75	39.43	34,341
07 Oct 20	38.78000 +0.73	38.99	38.05	38.18	53,678
06 Oct 20	38.05000 +0.08	39.11	37.21	37.88	92,870
05 Oct 20	37.97000 +0.45	37.99	37.01	37.78	55,678
02 Oct 20	37.52000 -0.54	37.69	36.58	37.41	70,114
01 Oct 20	38.06000 +0.32	38.35	37.20	37.76	56,177
30 Sep 20	37.74000 +0.13	38.37	37.30	37.78	91,216
29 Sep 20	37.61000 -0.06	37.80	36.90	37.53	46,538
28 Sep 20	37.67000 +1.45	38.07	36.48	36.48	51,535
25 Sep 20	36.22000 +0.76	36.40	35.11	35.25	54,963
24 Sep 20	35.46000 -0.72	37.38	35.27	36.26	145,869
23 Sep 20	36.18000 -1.29	38.01	36.07	37.75	66,177
22 Sep 20	37.47000 -0.69	38.16	36.47	38.16	63,930
21 Sep 20	38.16000 -1.60	39.61	37.33	39.23	83,332
18 Sep 20	39.76000 +1.58	39.85	38.15	39.40	233,602
17 Sep 20	38.18000 +2.24	38.57	35.58	35.58	123,571
16 Sep 20	35.94000 +0.14	36.74	35.09	36.20	62,583
15 Sep 20	35.80000 -1.04	37.69	35.74	37.16	91,771
14 Sep 20	36.84000 -0.85	38.47	36.72	38.05	62,523
11 Sep 20	37.69000 -1.62	39.78	37.31	39.47	94,499
10 Sep 20	39.31000 -0.69	41.00	37.14	40.39	88,711
09 Sep 20	40.00000 -0.01	40.86	39.72	40.25	117,360
08 Sep 20	40.01000 +0.47	40.13	37.83	39.21	59,614
04 Sep 20	39.54000 -0.75	41.05	38.53	41.05	49,295
03 Sep 20	40.29000 -1.58	42.00	40.20	41.74	49,443
02 Sep 20	41.87000 +1.26	41.97	40.60	40.60	45,927
01 Sep 20	40.61000 -0.47	41.28	40.23	41.03	47,190
31 Aug 20	41.08000 -1.91	42.81	41.00	42.81	94,613
28 Aug 20	42.99000 +0.04	43.35	42.90	43.30	37,997
27 Aug 20	42.95000 +0.13	43.36	42.44	43.20	37,350
26 Aug 20	42.82000 -1.15	44.00	42.60	43.63	49,605
25 Aug 20	43.97000 -0.95	45.10	43.53	45.10	58,230
24 Aug 20	44.92000 +1.54	45.18	43.33	44.02	169,465
21 Aug 20	43.38000 -0.34	43.64	42.78	43.64	55,050
20 Aug 20	43.72000 -0.51	43.96	43.42	43.49	21,854
19 Aug 20	44.23000 +0.20	44.83	43.74	44.13	58,248
18 Aug 20	44.03000 -1.55	45.98	43.61	45.36	39,757
17 Aug 20	45.58000 +0.07	45.95	44.93	45.40	36,430
14 Aug 20	45.51000 +0.16	45.53	44.30	44.86	27,969
13 Aug 20	45.35000 -0.21	45.50	44.64	45.30	68,865
12 Aug 20	45.56000 +1.80	45.98	44.05	44.49	46,844
11 Aug 20	43.76000 +0.42	44.72	43.40	44.09	65,156
10 Aug 20	43.34000 -0.94	44.73	42.32	44.56	51,206
07 Aug 20	44.28000 -2.77	47.65	43.50	47.65	60,144
06 Aug 20	47.05000 -1.58	49.28	44.78	48.77	26,564
05 Aug 20	48.63000 +1.49	48.90	44.80	47.74	48,862
04 Aug 20	47.14000 -0.65	48.05	46.72	47.25	48,034
03 Aug 20	47.79000 +1.72	48.24	44.81	46.17	70,563
31 Jul 20	46.07000 -1.65	48.47	45.35	47.25	66,253
30 Jul 20	47.72000 -0.52	48.38	47.14	47.47	48,740
29 Jul 20	48.24000 +1.14	48.57	47.40	47.40	29,578
28 Jul 20	47.10000 -0.99	47.98	46.88	47.96	39,098
27 Jul 20	48.09000 +0.47	48.97	47.20	47.61	45,158
24 Jul 20	47.62000 -1.62	49.28	47.39	49.28	19,138
23 Jul 20	49.24000 +0.74	49.87	47.72	48.16	44,425
22 Jul 20	48.50000 -0.10	49.27	47.95	48.32	37,026
21 Jul 20	48.60000 +0.49	48.75	48.03	48.62	29,049
20 Jul 20	48.11000 -1.35	49.93	47.54	48.97	59,297
17 Jul 20	49.46000 +0.83	50.13	48.36	48.36	38,200
16 Jul 20	48.63000 -0.01	48.77	47.77	48.53	70,200
15 Jul 20	48.64000 +2.07	49.06	47.70	47.78	49,600
14 Jul 20	46.57000 +0.40	47.18	44.31	46.28	35,700
13 Jul 20	46.17000 +0.87	47.17	45.44	45.83	49,000
10 Jul 20	45.30000 +1.31	45.67	42.95	43.87	23,300
09 Jul 20	43.99000 -1.34	45.22	43.77	45.18	33,200
08 Jul 20	45.33000 -0.18	45.76	44.54	45.26	33,400
07 Jul 20	45.51000 -0.77	47.03	45.36	45.67	47,000
06 Jul 20	46.28000 +0.28	47.73	45.87	46.80	33,800
02 Jul 20	46.00000 +0.41	46.83	44.83	46.20	43,900
01 Jul 20	45.59000 -1.23	47.52	45.06	46.79	33,200
30 Jun 20	46.82000 +0.83	47.37	45.75	45.75	56,000
29 Jun 20	45.99000 +2.25	46.28	44.16	44.28	65,100
26 Jun 20	43.74000 -0.81	44.87	42.59	43.93	111,784
25 Jun 20	44.55000 +0.57	44.79	42.92	43.77	49,028
24 Jun 20	43.98000 -2.47	46.54	43.87	45.82	47,409
23 Jun 20	46.45000 -0.10	47.76	45.83	46.89	91,652
22 Jun 20	46.55000 +0.94	47.22	45.00	45.23	114,575
19 Jun 20	45.61000 -1.60	47.50	45.04	47.50	168,355
18 Jun 20	47.21000 -0.03	47.39	46.39	46.67	58,694
17 Jun 20	47.24000 -0.05	47.54	46.44	47.37	64,372
16 Jun 20	47.29000 +0.90	48.24	46.21	47.92	63,028
15 Jun 20	46.39000 +1.85	46.52	43.20	43.24	82,858
12 Jun 20	44.54000 +0.97	45.94	43.06	44.61	48,778
11 Jun 20	43.57000 -3.62	46.06	43.37	45.62	45,313
10 Jun 20	47.19000 -1.47	48.57	47.04	48.57	37,410
09 Jun 20	48.66000 -0.74	49.80	48.59	48.61	50,814
08 Jun 20	49.40000 +0.07	50.75	48.99	49.57	62,978
05 Jun 20	49.33000 -0.20	50.89	49.03	50.77	76,215
04 Jun 20	49.53000 +0.74	49.92	48.07	48.26	74,169
03 Jun 20	48.79000 +2.40	49.00	45.49	46.71	65,562
02 Jun 20	46.39000 +1.36	46.65	44.05	45.43	101,543
01 Jun 20	45.03000 -0.21	45.79	44.74	44.98	86,038
29 May 20	45.24000 +0.58	45.50	43.51	44.15	167,217
28 May 20	44.66000 -1.30	46.69	44.05	46.69	91,281
27 May 20	45.96000 +1.43	46.09	44.55	45.07	91,083
26 May 20	44.53000 +2.46	44.68	42.97	42.98	73,040
22 May 20	42.07000 +0.98	42.20	40.97	41.27	35,767
21 May 20	41.09000 -0.01	41.33	40.34	40.71	59,977
20 May 20	41.10000 +0.72	41.98	40.64	41.30	61,476
19 May 20	40.38000 -0.72	41.66	40.31	40.88	75,772
18 May 20	41.10000 +2.61	41.47	39.36	39.36	83,541
15 May 20	38.49000 +1.09	38.66	37.14	37.25	74,209
14 May 20	37.40000 -0.17	37.46	36.13	36.77	87,786
13 May 20	37.57000 +0.41	38.20	36.62	36.82	207,438
12 May 20	37.16000 -1.17	38.29	36.64	38.29	108,187
11 May 20	38.33000 +1.89	39.55	35.95	36.02	81,812
08 May 20	36.44000 -3.72	37.83	33.75	37.52	263,138
07 May 20	40.16000 +0.56	40.92	39.83	40.25	101,598
06 May 20	39.60000 -0.36	40.59	39.38	39.82	47,997
05 May 20	39.96000 +0.86	40.53	38.69	39.09	91,668
04 May 20	39.10000 -0.80	40.11	39.02	39.73	84,660
01 May 20	39.90000 -1.38	41.13	39.04	40.26	81,091
30 Apr 20	41.28000 -1.26	42.10	39.04	42.10	117,470
29 Apr 20	42.54000 +3.01	43.10	40.14	40.75	115,810
28 Apr 20	39.53000 +0.32	40.07	38.89	39.97	116,087
27 Apr 20	39.21000 +0.54	39.81	38.84	39.30	91,752
24 Apr 20	38.67000 -0.38	39.33	38.14	39.33	58,920
23 Apr 20	39.05000 -0.15	39.91	38.39	39.21	83,756
22 Apr 20	39.20000 +0.44	39.45	38.95	39.36	36,172
21 Apr 20	38.76000 -0.37	39.03	37.57	37.97	52,586
20 Apr 20	39.13000 -0.64	39.36	37.19	38.79	51,204
17 Apr 20	39.77000 +0.87	40.36	39.37	40.00	46,682
16 Apr 20	38.90000 +0.60	39.08	37.85	38.35	177,357
15 Apr 20	38.30000 -1.83	40.08	38.17	38.53	59,714
14 Apr 20	40.13000 +1.28	40.80	39.08	39.66	65,656
13 Apr 20	38.85000 -1.61	40.67	38.19	39.95	98,998
09 Apr 20	40.46000 +2.48	41.60	38.97	38.97	127,878
08 Apr 20	37.98000 +0.37	39.43	37.36	38.19	58,546
07 Apr 20	37.61000 -1.98	41.13	37.54	40.44	105,221
06 Apr 20	39.59000 +4.72	39.63	36.71	36.71	85,605
03 Apr 20	34.87000 -2.19	39.67	34.55	36.68	116,000
02 Apr 20	37.06000 +2.36	37.25	35.05	35.05	62,465
01 Apr 20	34.70000 -3.67	38.52	34.55	37.06	85,348
31 Mar 20	38.37000 -1.68	40.22	37.59	39.66	90,168
30 Mar 20	40.05000 +1.13	41.84	38.34	39.44	66,791
27 Mar 20	38.92000 -0.74	41.31	37.72	39.34	90,518
26 Mar 20	39.66000 +4.36	39.98	35.13	35.13	106,090
25 Mar 20	35.30000 +1.29	37.40	34.01	34.01	134,216
24 Mar 20	34.01000 +1.88	35.00	32.37	33.60	112,060
23 Mar 20	32.13000 +0.58	32.23	29.50	32.23	125,591
20 Mar 20	31.55000 -3.51	35.43	31.22	34.96	190,780
19 Mar 20	35.06000 +0.98	36.60	31.02	34.04	114,817
18 Mar 20	34.08000 -0.11	37.54	31.03	32.68	181,631
17 Mar 20	34.19000 +2.16	35.42	32.32	32.62	190,842
16 Mar 20	32.03000 -1.74	33.66	30.00	30.41	147,288
13 Mar 20	33.77000 -0.06	35.57	33.07	35.02	102,756
12 Mar 20	33.83000 -3.28	35.94	33.35	35.48	127,340
11 Mar 20	37.11000 -1.36	38.21	36.18	37.48	125,448
10 Mar 20	38.47000 +0.84	39.03	36.49	38.42	106,151
09 Mar 20	37.63000 -2.66	38.25	35.72	37.80	103,286
06 Mar 20	40.29000 -2.17	42.12	39.60	42.00	113,653
05 Mar 20	42.46000 -1.56	43.99	42.08	43.01	109,117
04 Mar 20	44.02000 +0.98	44.24	43.48	43.65	105,808
03 Mar 20	43.04000 +0.07	44.71	42.56	42.89	111,698
02 Mar 20	42.97000 +0.75	43.49	42.20	42.23	199,683
28 Feb 20	42.22000 -0.63	43.69	41.49	42.05	143,095
27 Feb 20	42.85000 -4.87	46.66	42.85	46.66	135,821
26 Feb 20	47.72000 -0.40	49.11	47.39	48.50	242,797
25 Feb 20	48.12000 -0.35	49.21	46.92	48.91	222,553
24 Feb 20	48.47000 -3.33	49.75	47.31	49.60	207,629
21 Feb 20	51.80000 +6.82	52.77	45.37	48.28	327,967
20 Feb 20	44.98000 -0.87	47.02	44.98	45.76	168,026
19 Feb 20	45.85000 +1.71	46.40	44.16	44.32	155,388
18 Feb 20	44.14000 -0.18	44.48	43.63	44.18	80,852
14 Feb 20	44.32000 -1.47	46.06	44.12	45.79	62,688
13 Feb 20	45.79000 -0.12	46.33	45.45	45.67	57,118
12 Feb 20	45.91000 -0.24	46.66	45.68	46.32	66,739
11 Feb 20	46.15000 +1.01	46.60	45.34	45.34	98,295
10 Feb 20	45.14000 -0.52	46.06	44.93	45.69	111,357
07 Feb 20	45.66000 -2.93	48.51	45.40	48.50	136,778
06 Feb 20	48.59000 -1.26	50.40	48.52	50.10	54,072
05 Feb 20	49.85000 -0.88	51.23	49.67	51.20	50,340
04 Feb 20	50.73000 +0.48	51.34	50.73	50.91	88,478
03 Feb 20	50.25000 +0.72	50.79	49.56	49.56	65,400
31 Jan 20	49.53000 -2.84	52.42	49.44	52.42	90,209
30 Jan 20	52.37000 -1.15	53.65	52.06	53.13	37,928
29 Jan 20	53.52000 -0.18	54.08	53.45	53.86	60,567
28 Jan 20	53.70000 +0.48	54.48	53.24	53.52	104,975
27 Jan 20	53.22000 +0.47	53.69	51.82	51.82	67,732
24 Jan 20	52.75000 -0.33	53.46	52.36	53.19	63,994
23 Jan 20	53.08000 +0.33	53.78	52.36	52.65	80,444
22 Jan 20	52.75000 +0.24	52.80	52.21	52.59	107,382
21 Jan 20	52.51000 -0.22	52.77	51.60	52.39	55,933
17 Jan 20	52.73000 -0.78	54.58	52.00	54.09	65,649
16 Jan 20	53.51000 +2.40	53.78	51.19	51.32	105,038
15 Jan 20	51.11000 +0.27	51.40	50.07	50.72	80,426
14 Jan 20	50.84000 -0.26	51.82	50.67	51.08	89,735
13 Jan 20	51.10000 -0.57	51.51	50.09	51.51	135,223
10 Jan 20	51.67000 +0.83	52.36	50.59	50.83	115,587
09 Jan 20	50.84000 -0.25	51.58	50.71	51.46	77,163
08 Jan 20	51.09000 -2.26	53.56	51.08	53.49	53,087
07 Jan 20	53.35000 -0.92	54.55	53.22	54.09	74,488
06 Jan 20	54.27000 +0.71	55.74	53.01	53.32	102,831
03 Jan 20	53.56000 +0.87	53.74	52.29	52.64	84,981
02 Jan 20	52.69000 +0.43	53.35	52.07	52.64	84,212
31 Dec 19	52.26000 +0.16	52.67	51.74	52.04	100,422
30 Dec 19	52.10000 -0.46	52.42	51.26	52.42	55,631
27 Dec 19	52.56000 -1.19	53.87	52.31	53.87	41,182
26 Dec 19	53.75000 -0.40	54.36	53.34	54.16	38,068
24 Dec 19	54.15000 +0.16	54.47	53.78	54.00	38,416
23 Dec 19	53.99000 +1.09	54.81	52.75	53.12	54,319
20 Dec 19	52.90000 -1.41	54.14	52.56	54.14	505,645
19 Dec 19	54.31000 -0.09	54.94	53.30	54.40	75,156
18 Dec 19	54.40000 -1.04	55.77	54.34	55.43	92,661
17 Dec 19	55.44000 -0.36	56.00	54.90	55.81	52,682
16 Dec 19	55.80000 +0.35	56.31	55.33	55.71	72,568
13 Dec 19	55.45000 +0.32	55.87	54.85	55.16	53,861
12 Dec 19	55.13000 -0.83	56.15	55.07	55.92	57,565
11 Dec 19	55.96000 -0.47	56.44	55.70	56.42	39,521
10 Dec 19	56.43000 -0.87	57.50	56.13	57.09	52,977
09 Dec 19	57.30000 +0.21	57.89	56.85	56.85	59,495
06 Dec 19	57.09000 +1.02	57.40	56.10	56.45	63,385
05 Dec 19	56.07000 +0.50	56.46	55.40	55.67	75,441
04 Dec 19	55.57000 +0.22	56.00	55.20	55.50	78,496
03 Dec 19	55.35000 +0.32	55.40	54.08	54.47	100,889
02 Dec 19	55.03000 -0.57	55.74	54.35	55.74	66,750
29 Nov 19	55.60000 -0.29	56.17	54.88	55.78	36,371
27 Nov 19	55.89000 +0.15	56.67	55.59	55.97	73,619
26 Nov 19	55.74000 -0.12	57.04	55.57	56.06	66,068
25 Nov 19	55.86000 +0.33	56.69	55.39	55.51	107,169
22 Nov 19	55.53000 -0.56	56.60	55.48	56.29	34,828
21 Nov 19	56.09000 -1.25	57.49	56.00	57.49	59,457
20 Nov 19	57.34000 -1.02	58.84	56.76	57.77	64,972
19 Nov 19	58.36000 +1.00	59.32	56.91	57.65	65,354
18 Nov 19	57.36000 +0.42	57.83	56.46	57.07	96,324
15 Nov 19	56.94000 -0.95	58.36	56.93	58.36	65,045
14 Nov 19	57.89000 -0.45	58.56	57.03	58.48	67,195
13 Nov 19	58.34000 -0.42	58.58	57.43	58.56	64,034
12 Nov 19	58.76000 -0.81	59.90	58.66	59.57	63,395
11 Nov 19	59.57000 +0.16	59.77	58.22	59.55	101,630
08 Nov 19	59.41000 +4.48	60.00	55.88	57.00	252,988
07 Nov 19	54.93000 +1.62	55.00	52.56	53.75	83,102
06 Nov 19	53.31000 -1.51	54.45	53.16	54.37	77,720
05 Nov 19	54.82000 +0.84	54.96	53.31	54.21	89,010
04 Nov 19	53.98000 +0.26	54.19	53.18	53.50	114,579
01 Nov 19	53.72000 +1.60	54.04	51.65	52.31	64,432
31 Oct 19	52.12000 +0.15	52.25	51.10	51.91	78,249
30 Oct 19	51.97000 -0.92	52.78	50.72	52.78	51,426
29 Oct 19	52.89000 +1.53	53.04	51.46	51.46	74,482
28 Oct 19	51.36000 +1.36	52.31	50.16	50.19	72,366
25 Oct 19	50.00000 +0.94	50.17	48.95	49.00	31,774
24 Oct 19	49.06000 -0.14	49.59	48.11	49.32	62,365
23 Oct 19	49.20000 -0.82	50.15	48.94	50.15	67,253
22 Oct 19	50.02000 -0.85	51.14	49.91	50.97	54,985
21 Oct 19	50.87000 -0.80	52.61	50.57	52.22	70,582
18 Oct 19	51.67000 -0.97	52.71	51.28	52.37	52,176
17 Oct 19	52.64000 +0.62	53.03	52.02	52.07	65,588
16 Oct 19	52.02000 +1.81	52.15	49.94	50.07	74,967
15 Oct 19	50.21000 +1.45	50.49	48.66	48.66	85,915
14 Oct 19	48.76000 +0.04	49.25	48.28	48.42	88,305
11 Oct 19	48.72000 +0.82	49.61	48.34	48.34	68,432
10 Oct 19	47.90000 -0.62	48.81	47.50	48.81	67,798
09 Oct 19	48.52000 +1.16	48.67	47.14	47.38	103,537
08 Oct 19	47.36000 -1.28	48.94	47.22	48.11	70,838
07 Oct 19	48.64000 +0.07	49.30	48.00	48.93	91,873
04 Oct 19	48.57000 -0.68	50.65	47.71	49.22	93,427
03 Oct 19	49.25000 +1.11	49.37	46.81	48.05	85,054
02 Oct 19	48.14000 -1.37	49.52	47.80	49.19	76,329
01 Oct 19	49.51000 -1.39	51.77	48.03	51.16	117,983
30 Sep 19	50.90000 -0.05	51.61	50.56	51.28	71,071
27 Sep 19	50.95000 -0.65	52.00	50.17	51.73	44,692
26 Sep 19	51.60000 -1.10	53.10	51.60	52.94	100,063
25 Sep 19	52.70000 +1.53	52.96	51.13	51.20	123,346
24 Sep 19	51.17000 +0.38	52.32	50.11	50.97	153,102
23 Sep 19	50.79000 +2.19	51.80	49.00	49.13	118,374
20 Sep 19	48.60000 +0.56	49.00	48.01	48.01	172,524
19 Sep 19	48.04000 +1.26	48.30	46.66	46.88	87,776
18 Sep 19	46.78000 -0.17	47.14	46.16	46.95	45,612
17 Sep 19	46.95000 +0.04	47.15	46.14	46.82	64,867
16 Sep 19	46.91000 +0.47	47.50	46.03	46.30	100,293
13 Sep 19	46.44000 -0.55	48.00	46.18	47.37	92,969
12 Sep 19	46.99000 +0.87	47.99	45.68	46.34	161,386
11 Sep 19	46.12000 -0.07	46.75	45.95	46.48	117,796
10 Sep 19	46.19000 +0.17	46.97	45.38	45.87	64,800
09 Sep 19	46.02000 +1.32	46.21	45.02	45.38	69,787
06 Sep 19	44.70000 -1.10	46.15	44.58	45.91	55,851
05 Sep 19	45.80000 +0.05	46.41	45.28	46.41	81,146
04 Sep 19	45.75000 +0.83	46.09	44.98	45.34	66,917
03 Sep 19	44.92000 -0.23	45.65	44.10	44.75	52,889
30 Aug 19	45.15000 -0.06	45.96	43.51	45.44	142,803
29 Aug 19	45.21000 +0.09	46.47	45.12	46.15	120,751
28 Aug 19	45.12000 +1.25	46.00	43.26	43.90	75,357
27 Aug 19	43.87000 +0.10	44.38	43.56	44.11	98,495
26 Aug 19	43.77000 +0.85	44.09	42.91	43.60	48,949
23 Aug 19	42.92000 -2.12	45.42	42.55	44.96	90,686
22 Aug 19	45.04000 -0.38	45.62	44.75	45.32	105,934
21 Aug 19	45.42000 -0.16	46.76	44.93	46.00	85,967
20 Aug 19	45.58000 +0.29	45.70	44.80	45.33	39,351
19 Aug 19	45.29000 +0.72	46.12	45.06	45.23	61,484
16 Aug 19	44.57000 +0.69	45.13	43.96	44.19	55,284
15 Aug 19	43.88000 -0.56	44.75	43.44	44.75	45,605
14 Aug 19	44.44000 -2.24	46.79	44.12	46.79	97,697
13 Aug 19	46.68000 -0.63	48.86	46.42	47.42	108,084
12 Aug 19	47.31000 +0.94	47.40	45.26	45.96	113,083
09 Aug 19	46.37000 +4.07	46.98	43.78	44.00	389,842
08 Aug 19	42.30000 +0.44	43.19	42.00	42.00	92,493
07 Aug 19	41.86000 +0.30	42.09	40.73	41.50	72,941
06 Aug 19	41.56000 +1.46	41.99	40.16	40.16	67,028
05 Aug 19	40.10000 +1.61	40.51	37.88	38.17	121,426
02 Aug 19	38.49000 -4.81	43.10	38.16	42.89	155,422
01 Aug 19	43.30000 +0.48	43.80	42.85	42.86	83,344
31 Jul 19	42.82000 +1.03	44.09	41.55	41.71	108,043
30 Jul 19	41.79000 +0.62	42.09	40.75	40.75	57,991
29 Jul 19	41.17000 -1.19	42.47	40.68	42.20	83,433
26 Jul 19	42.36000 +0.94	42.38	40.92	41.66	90,601
25 Jul 19	41.42000 -0.48	42.29	41.04	41.80	42,908
24 Jul 19	41.90000 +0.55	42.14	40.61	41.11	57,434
23 Jul 19	41.35000 +0.32	41.49	39.76	41.18	65,162
22 Jul 19	41.03000 -0.68	41.89	40.94	41.72	47,121
19 Jul 19	41.71000 -1.00	42.73	41.59	42.59	86,717
18 Jul 19	42.71000 +0.22	43.22	42.22	42.83	68,811
17 Jul 19	42.49000 +0.45	42.80	41.60	41.97	70,512
16 Jul 19	42.04000 -0.30	42.71	41.76	42.30	78,878
15 Jul 19	42.34000 -0.85	44.75	41.76	43.39	82,863
12 Jul 19	43.19000 +1.03	43.66	42.28	42.28	73,018
11 Jul 19	42.16000 +0.20	42.49	41.46	41.91	82,782
10 Jul 19	41.96000 +1.02	42.05	40.82	41.20	78,025
09 Jul 19	40.94000 +1.06	40.99	39.54	39.60	58,425
08 Jul 19	39.88000 -0.99	40.86	39.81	40.63	66,664
05 Jul 19	40.87000 +0.51	41.17	39.71	40.22	56,607
03 Jul 19	40.36000 -0.56	41.29	40.06	41.29	32,610
02 Jul 19	40.92000 +0.27	41.12	39.95	40.62	65,782
01 Jul 19	40.65000 -0.37	42.55	39.95	41.32	93,482
28 Jun 19	41.02000 +1.73	41.29	39.19	39.21	495,023
27 Jun 19	39.29000 +0.76	39.35	38.81	38.93	100,425
26 Jun 19	38.53000 +0.13	38.73	37.86	38.67	78,014
25 Jun 19	38.40000 -1.18	39.81	38.22	39.81	86,924
24 Jun 19	39.58000 -1.77	41.69	39.44	41.19	77,507
21 Jun 19	41.35000 -0.18	42.07	40.44	41.50	202,800
20 Jun 19	41.53000 -1.25	43.50	41.50	43.50	136,448
19 Jun 19	42.78000 +0.23	42.83	41.73	42.69	208,541
18 Jun 19	42.55000 +1.17	42.65	41.43	41.84	59,866
17 Jun 19	41.38000 +0.27	41.68	40.90	41.29	88,243
14 Jun 19	41.11000 +0.06	41.40	40.41	41.05	52,799
13 Jun 19	41.05000 -0.02	41.48	40.34	41.48	88,806
12 Jun 19	41.07000 +0.64	41.12	39.98	40.20	121,901
11 Jun 19	40.43000 -1.24	41.78	40.15	41.78	92,798
10 Jun 19	41.67000 +5.05	43.02	39.00	42.16	133,060
07 Jun 19	36.62000 +0.08	37.05	35.72	36.79	132,021
06 Jun 19	36.54000 -0.78	37.47	35.60	37.13	75,285
05 Jun 19	37.32000 -0.44	37.97	36.95	37.97	87,195
04 Jun 19	37.76000 +1.20	37.94	36.06	36.50	154,233
03 Jun 19	36.56000 -2.83	38.97	35.96	37.93	200,631
31 May 19	39.39000 -2.27	41.06	39.01	41.01	181,611
30 May 19	41.66000 +0.67	42.01	40.87	41.16	121,881
29 May 19	40.99000 -1.31	41.99	40.31	41.91	136,108
28 May 19	42.30000 +0.82	43.35	41.44	41.44	87,403
24 May 19	41.48000 -0.09	42.13	41.26	41.91	205,601
23 May 19	41.57000 -0.81	42.00	40.70	41.97	51,516
22 May 19	42.38000 -0.24	42.83	41.74	42.45	235,862
21 May 19	42.62000 +0.62	42.80	42.14	42.14	244,076
20 May 19	42.00000 -0.15	42.55	41.51	41.77	57,866
17 May 19	42.15000 -1.51	43.94	42.10	43.24	49,894
16 May 19	43.66000 +0.12	44.00	43.22	43.56	189,707
15 May 19	43.54000 +0.68	43.74	42.50	42.50	52,657
14 May 19	42.86000 +0.62	43.17	41.86	42.46	141,441
13 May 19	42.24000 -1.13	42.82	42.05	42.50	125,787
10 May 19	43.37000 -0.45	43.72	42.54	43.72	166,734
09 May 19	43.82000 -0.34	44.12	42.94	43.96	74,244
08 May 19	44.16000 -0.16	44.99	43.87	44.29	182,152
07 May 19	44.32000 -1.01	45.70	44.23	44.72	121,121
06 May 19	45.33000 +1.92	45.82	42.15	42.60	206,091
03 May 19	43.41000 +4.46	47.21	42.47	44.25	594,178
02 May 19	38.95000 -0.03	40.56	38.01	38.89	162,793
01 May 19	38.98000 +0.93	39.11	37.92	38.18	262,450
30 Apr 19	38.05000 -0.42	38.85	38.05	38.38	85,409
29 Apr 19	38.47000 +1.18	38.90	37.17	37.17	108,784
26 Apr 19	37.29000 +0.48	37.41	36.63	36.76	96,400
25 Apr 19	36.81000 -0.41	37.12	36.39	37.12	73,825
24 Apr 19	37.22000 -0.22	37.76	36.55	37.21	95,406
23 Apr 19	37.44000 +0.72	37.83	36.83	36.83	180,430
22 Apr 19	36.72000 -0.97	37.46	36.38	37.46	50,523
18 Apr 19	37.69000 -0.23	38.01	37.13	37.84	102,059
17 Apr 19	37.92000 -0.82	38.76	37.58	38.76	134,021
16 Apr 19	38.74000 +0.07	39.13	38.17	38.86	89,604
15 Apr 19	38.67000 -0.97	39.35	38.64	39.35	60,968
12 Apr 19	39.64000 +1.03	40.37	38.85	38.95	76,070
11 Apr 19	38.61000 +0.17	38.96	38.20	38.46	44,965
10 Apr 19	38.44000 +0.66	38.45	37.79	37.87	146,133
09 Apr 19	37.78000 -0.24	38.19	37.67	37.89	98,915
08 Apr 19	38.02000 -0.01	38.24	37.71	37.88	72,648
05 Apr 19	38.03000 +1.30	38.28	36.65	36.65	104,559
04 Apr 19	36.73000 +0.42	36.74	35.96	36.29	72,804
03 Apr 19	36.31000 -0.61	37.36	36.10	37.19	80,232
02 Apr 19	36.92000 -0.95	37.90	36.89	37.90	54,043
01 Apr 19	37.87000 +0.72	38.25	37.07	37.49	81,595
29 Mar 19	37.15000 -0.21	38.12	36.79	37.65	227,098
28 Mar 19	37.36000 +0.34	37.67	36.89	37.03	154,218
27 Mar 19	37.02000 +0.49	37.07	36.26	36.54	118,454
26 Mar 19	36.53000 +0.57	36.93	35.73	35.94	201,857
25 Mar 19	35.96000 +0.82	36.03	34.65	35.13	99,250
22 Mar 19	35.14000 -0.66	35.72	34.92	35.53	182,151
21 Mar 19	35.80000 +1.40	36.22	34.22	34.22	134,244
20 Mar 19	34.40000 +0.15	34.79	33.76	34.21	126,832
19 Mar 19	34.25000 +0.24	34.70	33.88	34.23	68,966
18 Mar 19	34.01000 +0.37	34.13	33.19	33.63	98,006
15 Mar 19	33.64000 +1.24	34.30	32.00	32.49	216,350
14 Mar 19	32.40000 +0.13	32.94	32.14	32.14	60,446
13 Mar 19	32.27000 +0.07	32.55	31.93	32.26	59,643
12 Mar 19	32.20000 -0.24	32.71	31.98	32.51	101,304
11 Mar 19	32.44000 +0.54	32.70	31.56	31.91	40,040
08 Mar 19	31.90000 -0.34	32.29	31.81	31.97	47,444
07 Mar 19	32.24000 -0.48	32.92	31.90	32.71	78,017
06 Mar 19	32.72000 -0.31	33.08	32.44	33.08	89,447
05 Mar 19	33.03000 -0.33	33.59	32.88	33.35	121,287
04 Mar 19	33.36000 -0.52	34.35	32.78	33.91	100,013
01 Mar 19	33.88000 +0.49	35.00	33.52	33.52	135,210
28 Feb 19	33.39000 -0.93	34.50	32.90	34.03	231,339
27 Feb 19	34.32000 +0.59	34.88	33.40	33.67	108,638
26 Feb 19	33.73000 -0.30	34.35	33.61	33.61	176,190
25 Feb 19	34.03000 +2.96	34.08	31.53	31.53	358,065
22 Feb 19	31.07000 +1.71	32.69	28.97	28.97	333,601
21 Feb 19	29.36000 +0.38	29.60	28.67	28.98	87,709
20 Feb 19	28.98000 +0.55	29.25	28.44	28.44	173,985
19 Feb 19	28.43000 -0.17	28.90	28.37	28.56	119,712
15 Feb 19	28.60000 -0.15	29.06	28.55	28.82	111,671
14 Feb 19	28.75000 +0.79	28.91	27.80	27.80	164,115
13 Feb 19	27.96000 +1.29	28.10	26.03	26.86	324,341
12 Feb 19	26.67000 -1.20	28.31	26.53	27.72	2,090,704
11 Feb 19	27.87000 +0.61	27.93	27.00	27.30	45,384
08 Feb 19	27.26000 -0.36	27.66	27.05	27.61	26,500
07 Feb 19	27.62000 -0.53	27.94	27.03	27.94	74,339
06 Feb 19	28.15000 -0.15	28.38	27.70	28.31	86,206
05 Feb 19	28.30000 +0.19	28.57	27.95	28.23	47,419
04 Feb 19	28.11000 -0.07	28.70	27.95	28.28	61,185
01 Feb 19	28.18000 +0.01	28.20	27.72	28.17	102,489
31 Jan 19	28.17000 +0.59	28.40	27.75	27.75	65,231
30 Jan 19	27.58000 +0.26	27.66	27.02	27.56	65,940
29 Jan 19	27.32000 -0.16	27.53	27.13	27.48	136,937
28 Jan 19	27.48000 -0.61	27.97	27.17	27.73	54,955
25 Jan 19	28.09000 +0.19	28.42	27.92	28.11	111,327
24 Jan 19	27.90000 +0.09	28.36	27.83	27.86	76,051
23 Jan 19	27.81000 +0.22	29.19	27.30	27.63	57,224
22 Jan 19	27.59000 -0.71	28.40	27.45	28.16	73,035
18 Jan 19	28.30000 +0.32	28.72	28.02	28.02	62,459
17 Jan 19	27.98000 -0.61	28.66	27.87	28.47	82,094
16 Jan 19	28.59000 -0.11	29.53	27.90	28.64	48,819
15 Jan 19	28.70000 -0.74	29.66	28.32	29.27	78,008
14 Jan 19	29.44000 -0.75	30.63	29.26	29.80	39,900
11 Jan 19	30.19000 +0.68	30.20	29.16	29.27	61,638
10 Jan 19	29.51000 +0.16	29.57	28.94	29.12	69,697
09 Jan 19	29.35000 +0.14	29.85	29.15	29.26	41,639
08 Jan 19	29.21000 +0.06	29.78	28.74	29.40	50,116
07 Jan 19	29.15000 +1.42	29.31	27.73	27.73	52,281
04 Jan 19	27.73000 +1.20	28.45	26.93	26.93	58,604
03 Jan 19	26.53000 +0.08	27.08	25.57	26.33	80,864
02 Jan 19	26.45000 +1.17	26.64	23.57	25.00	111,583
31 Dec 18	25.28000 +0.74	25.32	24.30	24.60	98,487
28 Dec 18	24.54000 +0.47	24.82	23.73	24.07	188,962
27 Dec 18	24.07000 -0.51	24.81	23.29	24.31	94,460
26 Dec 18	24.58000 +0.54	24.69	23.46	24.28	81,210
24 Dec 18	24.04000 -0.43	24.51	23.80	24.35	45,336
21 Dec 18	24.47000 -0.38	25.92	24.00	24.87	224,804
20 Dec 18	24.85000 -0.51	25.96	24.34	25.20	101,651
19 Dec 18	25.36000 -1.09	27.80	25.00	26.46	119,799
18 Dec 18	26.45000 +0.54	27.40	26.09	26.09	120,114
17 Dec 18	25.91000 -1.81	28.12	25.57	27.73	146,226
14 Dec 18	27.72000 -1.90	29.83	27.70	29.27	92,030
13 Dec 18	29.62000 -0.71	31.01	29.40	30.34	64,504
12 Dec 18	30.33000 +0.47	30.93	29.61	30.20	131,483
11 Dec 18	29.86000 -0.18	32.02	29.67	30.39	95,268
10 Dec 18	30.04000 -0.84	31.88	29.70	30.86	141,125
07 Dec 18	30.88000 -1.11	33.03	30.80	31.84	62,196
06 Dec 18	31.99000 -0.51	32.12	30.80	31.95	97,969
04 Dec 18	32.50000 -2.38	34.85	32.41	34.80	77,092
03 Dec 18	34.88000 +0.40	35.37	32.74	34.60	60,977
30 Nov 18	34.48000 -0.22	35.00	34.27	34.71	85,649
29 Nov 18	34.70000 -0.31	35.59	34.04	34.77	99,684
28 Nov 18	35.01000 +0.99	35.31	33.51	34.03	82,802
27 Nov 18	34.02000 -0.30	34.63	33.49	34.02	52,168
26 Nov 18	34.32000 +0.19	35.19	33.87	34.39	89,882
23 Nov 18	34.13000 +0.18	34.46	33.62	33.62	24,254
21 Nov 18	33.95000 +0.57	34.91	33.37	33.69	65,705
20 Nov 18	33.38000 -0.35	34.56	33.10	33.19	102,830
19 Nov 18	33.73000 -0.63	34.76	33.52	34.35	117,688
16 Nov 18	34.36000 -0.14	35.40	33.11	34.20	140,359
15 Nov 18	34.50000 +1.19	35.57	33.10	33.31	253,407
14 Nov 18	33.31000 +0.06	36.04	33.26	34.49	106,989
13 Nov 18	33.25000 -1.99	35.49	33.17	35.49	124,705
12 Nov 18	35.24000 -1.56	37.85	35.21	36.33	76,113
09 Nov 18	36.80000 +5.13	40.90	34.00	34.01	322,900
08 Nov 18	31.67000 -1.14	33.79	31.45	32.72	74,239
07 Nov 18	32.81000 +0.13	33.80	32.23	33.00	73,453
06 Nov 18	32.68000 +0.97	34.41	31.47	31.66	67,230
05 Nov 18	31.71000 -1.02	33.47	31.65	32.74	65,336
02 Nov 18	32.73000 +0.57	33.05	32.10	32.34	111,261
01 Nov 18	32.16000 +0.89	32.81	31.24	31.29	347,699
31 Oct 18	31.27000 -0.14	32.10	31.17	31.76	82,582
30 Oct 18	31.41000 +0.60	35.39	30.28	30.80	111,868
29 Oct 18	30.81000 -0.66	32.74	30.52	32.01	75,565
26 Oct 18	31.47000 -1.36	32.58	30.80	32.26	64,777
25 Oct 18	32.83000 +0.38	33.14	31.52	32.68	144,616
24 Oct 18	32.45000 -1.52	37.71	32.37	34.03	41,596
23 Oct 18	33.97000 -0.14	34.34	32.04	33.69	67,759
22 Oct 18	34.11000 +0.23	34.52	33.55	33.89	27,551
19 Oct 18	33.88000 -0.45	34.78	33.49	34.32	50,074
18 Oct 18	34.33000 -0.93	35.24	34.09	35.10	41,917
17 Oct 18	35.26000 -1.18	36.38	35.10	36.38	48,145
16 Oct 18	36.44000 +1.77	36.74	34.54	34.79	77,635
15 Oct 18	34.67000 +0.22	35.14	34.36	34.46	53,801
12 Oct 18	34.45000 +0.21	35.24	34.00	34.74	71,433
11 Oct 18	34.24000 -0.17	35.01	34.24	34.28	63,148
10 Oct 18	34.41000 -1.22	35.90	34.31	35.61	53,468
09 Oct 18	35.63000 -0.53	37.00	35.52	35.97	62,707
08 Oct 18	36.16000 -1.24	37.96	35.51	37.39	58,289
05 Oct 18	37.40000 -1.91	39.74	37.13	39.30	47,887
04 Oct 18	39.31000 -0.35	43.15	38.74	39.47	45,800
03 Oct 18	39.66000 +0.60	40.05	38.33	39.16	58,700
02 Oct 18	39.06000 -0.16	39.47	38.30	39.23	70,955
01 Oct 18	39.22000 -0.13	40.27	39.01	39.37	69,929
28 Sep 18	39.35000 +0.45	39.40	38.50	38.85	78,279
27 Sep 18	38.90000 +0.00	39.05	38.67	38.95	64,856
26 Sep 18	38.90000 -1.10	40.22	38.75	39.95	44,830
25 Sep 18	40.00000 -0.25	41.15	39.85	40.30	75,168
24 Sep 18	40.25000 +0.15	41.50	39.95	40.10	61,960
21 Sep 18	40.10000 -0.10	40.80	39.95	40.15	195,341
20 Sep 18	40.20000 -0.20	41.65	40.20	40.50	74,767
19 Sep 18	40.40000 -0.35	41.55	40.40	40.65	70,715
18 Sep 18	40.75000 +0.75	41.00	39.95	39.95	48,102
17 Sep 18	40.00000 -0.15	40.55	39.05	40.05	47,413
14 Sep 18	40.15000 +0.45	40.80	39.60	39.95	52,193
13 Sep 18	39.70000 -0.30	40.40	39.40	39.90	108,105
12 Sep 18	40.00000 +0.03	40.50	39.35	40.05	63,365
11 Sep 18	39.97500 -0.13	40.15	39.25	40.05	91,012
10 Sep 18	40.10000 +0.10	40.40	39.60	40.00	90,311
07 Sep 18	40.00000 -0.20	40.70	39.60	40.15	128,830
06 Sep 18	40.20000 -1.35	41.55	39.83	41.55	103,571
05 Sep 18	41.55000 +0.45	43.10	40.85	40.85	116,530
04 Sep 18	41.10000 -2.10	41.55	38.85	41.55	184,900
31 Aug 18	43.20000 -1.35	44.50	42.95	44.50	72,364
30 Aug 18	44.55000 -0.45	45.20	44.22	45.05	41,568
29 Aug 18	45.00000 +0.40	45.15	44.25	44.60	66,793
28 Aug 18	44.60000 +1.00	44.90	43.80	43.80	71,168
27 Aug 18	43.60000 +0.85	44.30	42.60	42.60	82,017
24 Aug 18	42.75000 -0.45	43.35	42.50	43.15	81,284
23 Aug 18	43.20000 +0.05	43.70	42.70	43.20	70,831
22 Aug 18	43.15000 -0.35	43.45	42.83	43.45	75,516
21 Aug 18	43.50000 +0.65	43.55	42.70	42.80	103,980
20 Aug 18	42.85000 +0.75	43.05	41.90	42.20	59,939
17 Aug 18	42.10000 -0.90	43.15	42.05	42.95	90,817
16 Aug 18	43.00000 +0.30	43.60	42.67	42.85	68,404
15 Aug 18	42.70000 -0.35	43.15	42.30	42.95	82,068
14 Aug 18	43.05000 +0.25	43.85	42.65	42.85	112,947
13 Aug 18	42.80000 +0.65	43.25	41.85	42.20	137,940
10 Aug 18	42.15000 +0.00	42.87	41.85	42.00	87,410
09 Aug 18	42.15000 -0.90	43.45	41.97	43.00	118,221
08 Aug 18	43.05000 +0.05	43.25	42.20	43.10	103,264
07 Aug 18	43.00000 +0.00	43.60	41.90	42.85	162,761
06 Aug 18	43.00000 -1.95	44.80	42.25	44.65	284,458
03 Aug 18	44.95000 +9.35	47.65	37.25	37.25	916,064
02 Aug 18	35.60000 -0.65	36.55	35.50	36.00	173,086
01 Aug 18	36.25000 +1.30	36.40	34.95	35.05	102,167
31 Jul 18	34.95000 -0.05	35.45	34.85	35.00	173,327
30 Jul 18	35.00000 -0.25	35.65	34.85	35.20	82,786
27 Jul 18	35.25000 -0.40	35.95	34.50	35.60	104,844
26 Jul 18	35.65000 +0.45	35.75	34.61	35.20	130,337
25 Jul 18	35.20000 +0.10	35.75	35.00	35.15	115,671
24 Jul 18	35.10000 -0.40	35.55	34.30	35.55	130,089
23 Jul 18	35.50000 +0.10	36.54	35.05	35.45	162,335
20 Jul 18	35.40000 +0.45	35.65	34.85	35.15	140,645
19 Jul 18	34.95000 +0.20	35.70	34.60	34.70	118,949
18 Jul 18	34.75000 +1.00	34.85	33.50	33.70	69,342
17 Jul 18	33.75000 +0.15	34.45	33.60	33.70	97,824
16 Jul 18	33.60000 -1.15	35.05	33.45	34.70	176,297
13 Jul 18	34.75000 +0.75	35.15	33.95	33.95	65,262
12 Jul 18	34.00000 +0.60	34.17	33.25	33.70	83,177
11 Jul 18	33.40000 -0.75	34.35	33.40	34.05	62,505
10 Jul 18	34.15000 -0.50	34.85	33.65	34.70	81,008
09 Jul 18	34.65000 +0.50	35.00	34.25	34.25	60,340
06 Jul 18	34.15000 +0.55	34.30	33.55	33.55	62,854
05 Jul 18	33.60000 +0.40	33.90	33.10	33.30	65,293
03 Jul 18	33.20000 +0.05	33.55	33.05	33.20	46,843
02 Jul 18	33.15000 +0.10	33.25	32.45	32.90	136,037
29 Jun 18	33.05000 -0.35	33.55	32.20	33.55	177,298
28 Jun 18	33.40000 +0.95	33.55	32.20	32.50	210,500
27 Jun 18	32.45000 +0.25	32.55	31.30	32.20	164,093
26 Jun 18	32.20000 +1.20	32.40	31.02	31.05	120,928
25 Jun 18	31.00000 -0.15	31.15	30.50	31.05	122,506
22 Jun 18	31.15000 +0.55	31.40	29.98	30.65	610,995
21 Jun 18	30.60000 +0.75	30.65	29.10	29.80	118,062
20 Jun 18	29.85000 +0.30	29.90	29.00	29.70	98,422
19 Jun 18	29.55000 +0.25	30.00	28.80	29.15	74,200
18 Jun 18	29.30000 -0.75	30.25	28.75	29.95	97,354
15 Jun 18	30.05000 -0.45	30.61	29.80	30.35	123,116
14 Jun 18	30.50000 +0.30	30.60	30.00	30.25	56,167
13 Jun 18	30.20000 -0.35	30.86	30.00	30.50	77,128
12 Jun 18	30.55000 -0.05	31.05	30.45	30.60	61,452
11 Jun 18	30.60000 +0.65	30.65	29.90	29.95	66,259
08 Jun 18	29.95000 -0.65	30.90	29.90	30.60	92,254
07 Jun 18	30.60000 -0.45	31.40	30.55	31.05	49,733
06 Jun 18	31.05000 +0.25	31.15	30.30	30.80	77,435
05 Jun 18	30.80000 +0.45	31.20	29.90	30.40	126,700
04 Jun 18	30.35000 +0.10	30.48	29.60	30.30	131,262
01 Jun 18	30.25000 +0.60	30.45	29.55	29.75	147,997
31 May 18	29.65000 -0.60	30.20	29.08	30.20	132,876
30 May 18	30.25000 -0.75	31.15	29.90	31.15	158,753
29 May 18	31.00000 +0.00	31.20	30.80	30.90	139,106
25 May 18	31.00000 -0.75	32.05	30.85	31.75	130,930
24 May 18	31.75000 -0.85	32.60	31.75	32.55	151,226
23 May 18	32.60000 +0.55	32.90	31.76	31.95	166,560
22 May 18	32.05000 +0.70	32.10	31.20	31.35	173,841
21 May 18	31.35000 +0.60	31.45	30.69	30.90	123,949
18 May 18	30.75000 +0.00	31.00	30.30	30.80	173,210
17 May 18	30.75000 +0.15	31.11	30.10	30.45	275,111
16 May 18	30.60000 +0.90	30.90	29.45	29.90	293,115
15 May 18	29.70000 +0.90	29.80	28.20	28.65	155,357
14 May 18	28.80000 +0.00	28.95	28.35	28.80	108,087
11 May 18	28.80000 +1.45	29.00	27.25	27.45	227,862
10 May 18	27.35000 -0.75	28.25	26.97	28.10	243,366
09 May 18	28.10000 -1.05	29.20	28.00	29.15	271,281
08 May 18	29.15000 -0.02	30.05	28.75	29.15	343,956
07 May 18	29.17500 +0.15	30.70	29.05	29.20	442,822
04 May 18	29.02500 -16.43	34.90	28.50	33.40	810,420
03 May 18	45.45000 -1.95	47.40	45.45	47.30	74,635
02 May 18	47.40000 -0.10	48.30	46.25	47.50	76,624
01 May 18	47.50000 +1.20	47.50	45.35	46.25	93,497
30 Apr 18	46.30000 -1.95	48.50	46.20	48.30	117,171
27 Apr 18	48.25000 -1.20	49.50	48.05	49.50	35,433
26 Apr 18	49.45000 +0.65	49.50	48.20	48.90	73,827
25 Apr 18	48.80000 +0.40	49.25	48.00	48.45	37,565
24 Apr 18	48.40000 -0.80	49.70	47.75	49.40	51,848
23 Apr 18	49.20000 -0.10	49.85	48.95	49.35	22,993
20 Apr 18	49.30000 -0.20	49.60	48.85	49.55	80,935
19 Apr 18	49.50000 -0.80	50.15	49.10	50.10	96,951
18 Apr 18	50.30000 +0.60	50.60	49.75	49.95	45,377
17 Apr 18	49.70000 +0.00	50.60	49.55	50.10	88,583
16 Apr 18	49.70000 +0.10	50.05	49.25	50.05	36,988
13 Apr 18	49.60000 -0.40	50.40	49.45	50.35	32,926
12 Apr 18	50.00000 +0.15	50.65	49.60	50.25	41,184
11 Apr 18	49.85000 -0.95	51.53	49.55	50.70	154,255
10 Apr 18	50.80000 +0.15	51.25	49.85	51.15	155,661
09 Apr 18	50.65000 -0.10	51.85	50.10	51.05	36,006
06 Apr 18	50.75000 -1.35	52.02	50.20	51.60	51,821
05 Apr 18	52.10000 +1.70	52.20	50.50	50.80	58,892
04 Apr 18	50.40000 +0.35	50.60	49.15	49.50	92,879
03 Apr 18	50.05000 +0.00	52.10	49.50	50.40	128,663
02 Apr 18	50.05000 -2.00	51.90	49.50	51.90	76,127
29 Mar 18	52.05000 +0.35	53.05	51.80	51.80	50,806
28 Mar 18	51.70000 +1.15	51.80	50.55	50.55	52,031
27 Mar 18	50.55000 +0.25	51.72	49.63	50.45	80,261
26 Mar 18	50.30000 +0.45	52.35	48.78	50.65	89,885
23 Mar 18	49.85000 -1.05	50.95	49.70	50.95	76,540
22 Mar 18	50.90000 -1.00	53.00	50.80	51.30	75,739
21 Mar 18	51.90000 -0.45	53.35	51.80	53.35	42,092
20 Mar 18	52.35000 -0.65	53.59	51.50	53.00	42,666
19 Mar 18	53.00000 -1.35	54.15	51.44	54.15	105,906
16 Mar 18	54.35000 +0.65	54.60	52.50	53.70	145,028
15 Mar 18	53.70000 +0.05	54.00	53.10	53.70	75,208
14 Mar 18	53.65000 -1.75	55.45	53.25	55.45	63,370
13 Mar 18	55.40000 +0.45	55.90	54.85	55.20	66,059
12 Mar 18	54.95000 +1.00	55.10	53.90	53.90	62,874
09 Mar 18	53.95000 +0.45	54.25	53.08	53.60	50,029
08 Mar 18	53.50000 +0.75	53.65	52.30	53.00	59,554
07 Mar 18	52.75000 +0.70	53.00	51.50	51.50	56,554
06 Mar 18	52.05000 -0.05	52.55	51.65	52.20	61,361
05 Mar 18	52.10000 +2.05	52.45	49.65	49.65	123,041
02 Mar 18	50.05000 +0.70	50.20	47.95	49.00	72,238
01 Mar 18	49.35000 -0.15	49.75	48.67	49.45	99,361
28 Feb 18	49.50000 -1.10	50.89	49.40	50.55	62,241
27 Feb 18	50.60000 -1.75	52.85	50.50	52.30	70,398
26 Feb 18	52.35000 -1.90	54.25	50.00	54.25	185,154
23 Feb 18	54.25000 +10.40	55.50	44.45	44.45	338,390
22 Feb 18	43.85000 -0.40	44.30	43.15	44.30	77,647
21 Feb 18	44.25000 -0.80	45.85	44.10	45.20	65,717
20 Feb 18	45.05000 +0.20	46.80	44.45	44.65	74,802
16 Feb 18	44.85000 +0.35	45.00	44.47	44.75	56,283
15 Feb 18	44.50000 +0.90	47.25	43.65	43.70	69,172
14 Feb 18	43.60000 +0.70	44.78	42.55	42.55	90,774
13 Feb 18	42.90000 -0.55	44.15	41.95	43.20	38,505
12 Feb 18	43.45000 -0.35	44.10	42.90	44.00	55,556
09 Feb 18	43.80000 +0.50	44.25	42.70	43.75	92,807
08 Feb 18	43.30000 -1.85	46.75	43.15	45.95	63,518
07 Feb 18	45.15000 +0.50	45.25	44.15	44.85	47,048
06 Feb 18	44.65000 +0.80	44.90	42.20	43.15	82,609
05 Feb 18	43.85000 -1.10	48.80	43.60	44.70	68,719
02 Feb 18	44.95000 -0.80	45.81	44.80	45.55	55,105
01 Feb 18	45.75000 -0.35	46.23	45.20	45.75	94,850
31 Jan 18	46.10000 -0.40	46.80	45.35	46.80	69,822
30 Jan 18	46.50000 -0.90	47.25	46.15	46.95	69,284
29 Jan 18	47.40000 -0.90	48.40	46.70	48.40	75,925
26 Jan 18	48.30000 +0.70	48.60	47.50	48.00	69,342
25 Jan 18	47.60000 +0.50	48.22	46.80	47.30	58,010
24 Jan 18	47.10000 +0.40	47.20	46.50	46.70	88,880
23 Jan 18	46.70000 -0.05	46.85	46.50	46.85	39,739
22 Jan 18	46.75000 +0.45	46.85	45.85	46.25	48,596
19 Jan 18	46.30000 +0.80	46.30	44.90	45.30	112,549
18 Jan 18	45.50000 +0.15	46.05	44.25	45.50	129,161
17 Jan 18	45.35000 -2.00	47.55	45.30	47.40	131,506
16 Jan 18	47.35000 -1.20	49.05	47.30	48.60	53,091
12 Jan 18	48.55000 +0.10	48.90	48.15	48.45	37,453
11 Jan 18	48.45000 +0.60	49.45	47.70	48.20	79,221
10 Jan 18	47.85000 -0.40	48.10	47.15	48.10	84,391
09 Jan 18	48.25000 -1.70	51.00	48.15	50.00	91,890
08 Jan 18	49.95000 +0.30	50.45	48.60	49.60	85,815
05 Jan 18	49.65000 +1.35	50.35	48.50	48.75	68,249
04 Jan 18	48.30000 +0.85	49.05	47.35	47.80	61,131
03 Jan 18	47.45000 -0.30	48.50	46.70	47.95	83,458
02 Jan 18	47.75000 +0.50	48.60	47.15	47.50	72,884
29 Dec 17	47.25000 +0.20	47.95	46.05	46.05	97,833
28 Dec 17	47.05000 -0.65	48.05	46.90	47.80	66,114
27 Dec 17	47.70000 -0.10	48.45	47.42	48.00	42,708
26 Dec 17	47.80000 -0.15	48.45	47.70	47.95	36,966
22 Dec 17	47.95000 -0.25	48.17	47.45	48.05	35,921
21 Dec 17	48.20000 +0.15	48.70	47.80	48.00	53,885
20 Dec 17	48.05000 +0.20	48.50	47.60	48.35	52,939
19 Dec 17	47.85000 -0.15	48.50	47.30	48.05	77,958
18 Dec 17	48.00000 +0.20	48.55	47.80	48.30	58,954
15 Dec 17	47.80000 +0.75	48.25	46.95	46.95	144,990
14 Dec 17	47.05000 -0.85	48.30	46.55	48.00	64,466
13 Dec 17	47.90000 -0.15	48.70	47.75	48.00	54,870
12 Dec 17	48.05000 -0.20	48.65	48.00	48.50	55,783
11 Dec 17	48.25000 +0.10	48.60	47.90	48.35	127,043
08 Dec 17	48.15000 -1.15	49.50	48.00	49.45	73,475
07 Dec 17	49.30000 -0.90	52.22	49.20	50.55	84,152
06 Dec 17	50.20000 -0.35	50.85	49.70	50.50	96,206
05 Dec 17	50.55000 -0.65	51.35	50.45	51.05	50,193
04 Dec 17	51.20000 -0.55	52.55	51.05	52.40	58,431
01 Dec 17	51.75000 -1.35	52.95	50.00	52.95	73,823
30 Nov 17	53.10000 -0.65	54.10	52.55	53.80	46,102
29 Nov 17	53.75000 -0.35	54.80	53.55	53.95	42,801
28 Nov 17	54.10000 -0.05	54.70	53.40	54.20	63,355
27 Nov 17	54.15000 -0.55	55.10	54.05	54.75	60,045
24 Nov 17	54.70000 +0.75	56.35	54.20	54.20	74,957
22 Nov 17	53.95000 +0.10	54.43	53.55	53.80	61,268
21 Nov 17	53.85000 +1.20	54.40	52.45	52.70	100,583
20 Nov 17	52.65000 +0.10	53.00	51.63	52.55	76,541
17 Nov 17	52.55000 +0.25	53.20	51.10	52.40	84,652
16 Nov 17	52.30000 +0.40	53.25	51.95	51.95	93,854
15 Nov 17	51.90000 +1.20	52.85	50.05	50.50	101,836
14 Nov 17	50.70000 -0.50	51.55	50.30	51.00	86,330
13 Nov 17	51.20000 -0.05	52.35	50.15	51.05	90,978
10 Nov 17	51.25000 -0.25	52.50	51.25	51.45	63,483
09 Nov 17	51.50000 -0.40	52.03	50.15	51.50	70,838
08 Nov 17	51.90000 +1.60	52.25	49.85	50.30	116,606
07 Nov 17	50.30000 +1.40	51.15	48.60	49.25	106,075
06 Nov 17	48.90000 -2.30	52.50	48.50	52.20	174,168
03 Nov 17	51.20000 -9.55	58.00	51.10	58.00	361,143
02 Nov 17	60.75000 -0.50	62.20	58.75	61.00	63,909
01 Nov 17	61.25000 +1.25	62.95	60.05	60.50	117,453
31 Oct 17	60.00000 -0.50	60.95	59.75	60.55	105,135
30 Oct 17	60.50000 -0.95	62.23	59.90	62.05	63,660
27 Oct 17	61.45000 -1.35	62.85	61.10	62.85	97,264
26 Oct 17	62.80000 +0.75	63.40	61.65	62.15	71,268
25 Oct 17	62.05000 -1.00	64.10	61.70	63.00	39,621
24 Oct 17	63.05000 -0.15	64.15	62.45	63.55	60,649
23 Oct 17	63.20000 +0.15	64.10	62.47	63.10	36,104
20 Oct 17	63.05000 +0.20	63.90	62.55	63.45	37,170
19 Oct 17	62.85000 -1.65	64.20	60.95	64.20	49,448
18 Oct 17	64.50000 +0.10	65.18	64.40	64.80	43,624
17 Oct 17	64.40000 -0.30	65.12	64.20	64.65	26,848
16 Oct 17	64.70000 -1.10	65.95	64.65	65.95	42,949
13 Oct 17	65.80000 +0.15	66.60	65.07	65.65	96,687
12 Oct 17	65.65000 +0.60	65.78	64.15	65.15	34,803
11 Oct 17	65.05000 +0.90	65.20	64.25	64.30	34,701
10 Oct 17	64.15000 -0.10	64.70	63.70	64.70	25,054
09 Oct 17	64.25000 -0.75	64.98	63.90	64.80	32,825
06 Oct 17	65.00000 -0.15	66.05	64.50	65.10	45,270
05 Oct 17	65.15000 -1.00	66.40	65.00	65.95	30,638
04 Oct 17	66.15000 -0.15	67.44	66.00	66.30	32,801
03 Oct 17	66.30000 +0.75	66.40	65.20	65.90	54,275
02 Oct 17	65.55000 +2.15	65.55	63.45	63.45	57,412
29 Sep 17	63.40000 -0.15	64.55	63.10	63.55	41,303
28 Sep 17	63.55000 +0.30	64.05	63.10	63.20	28,724
27 Sep 17	63.25000 +1.10	63.75	61.70	62.15	65,056
26 Sep 17	62.15000 +0.70	62.60	60.31	61.50	51,787
25 Sep 17	61.45000 +0.00	61.80	61.35	61.55	37,172
22 Sep 17	61.45000 +0.45	61.65	60.60	60.60	27,967
21 Sep 17	61.00000 +0.25	61.67	60.65	61.35	31,790
20 Sep 17	60.75000 +0.30	61.10	60.13	60.40	40,983
19 Sep 17	60.45000 -0.20	60.80	60.35	60.55	47,100
18 Sep 17	60.65000 +0.05	60.85	60.40	60.60	51,602
15 Sep 17	60.60000 +1.40	63.65	58.50	59.35	154,136
14 Sep 17	59.20000 +1.15	59.65	57.40	58.00	82,261
13 Sep 17	58.05000 +1.50	58.15	56.08	56.30	51,952
12 Sep 17	56.55000 -0.40	57.25	56.15	56.85	50,018
11 Sep 17	56.95000 -0.05	58.10	56.80	57.35	45,907
08 Sep 17	57.00000 -0.10	57.30	56.50	56.95	41,007
07 Sep 17	57.10000 -1.10	58.25	57.05	58.25	31,869
06 Sep 17	58.20000 +0.95	58.65	57.15	57.50	44,530
05 Sep 17	57.25000 -0.55	58.05	57.00	57.90	40,051
01 Sep 17	57.80000 -0.75	58.80	57.70	58.55	37,893
31 Aug 17	58.55000 +1.85	58.65	56.50	56.95	45,205
30 Aug 17	56.70000 +0.70	56.85	55.80	55.90	114,192
29 Aug 17	56.00000 -0.40	56.60	55.95	56.20	46,787
28 Aug 17	56.40000 -0.40	56.85	56.25	56.85	50,856
25 Aug 17	56.80000 -0.55	58.10	56.50	58.00	117,915
24 Aug 17	57.35000 +1.10	57.70	55.75	56.60	76,482
23 Aug 17	56.25000 -0.25	56.55	55.80	55.95	60,985
22 Aug 17	56.50000 -0.35	56.95	56.40	56.90	52,384
21 Aug 17	56.85000 +0.05	57.23	56.00	56.45	50,681
18 Aug 17	56.80000 +0.20	57.63	55.75	56.15	100,827
17 Aug 17	56.60000 -1.60	58.55	56.58	57.85	59,147
16 Aug 17	58.20000 +0.40	58.63	57.35	57.52	43,204
15 Aug 17	57.80000 -1.50	59.25	57.65	59.25	74,191
14 Aug 17	59.30000 +1.10	59.43	58.80	58.90	29,814
11 Aug 17	58.20000 -1.00	59.80	58.00	59.45	39,733
10 Aug 17	59.20000 -1.60	60.30	59.05	60.30	37,166
09 Aug 17	60.80000 -0.80	61.90	60.40	61.25	90,736
08 Aug 17	61.60000 -1.00	63.45	61.60	62.50	46,529
07 Aug 17	62.60000 -0.10	62.75	60.30	62.10	58,682
04 Aug 17	62.70000 -3.15	65.10	59.00	63.60	179,002
03 Aug 17	65.85000 -0.75	67.15	64.46	66.65	90,639
02 Aug 17	66.60000 -1.70	69.20	66.45	67.95	43,205
01 Aug 17	68.30000 -0.15	69.30	67.60	68.55	39,589
31 Jul 17	68.45000 -1.15	69.65	67.69	69.65	43,324
28 Jul 17	69.60000 +0.40	71.05	69.00	69.15	23,340
27 Jul 17	69.20000 -1.55	71.70	69.00	70.80	54,927
26 Jul 17	70.75000 -1.70	72.35	70.30	71.55	59,397
25 Jul 17	72.45000 +4.20	72.50	68.40	68.55	113,362
24 Jul 17	68.25000 +0.95	68.30	66.70	67.87	47,473
21 Jul 17	67.30000 +0.50	67.95	66.60	67.15	67,585
20 Jul 17	66.80000 -1.30	68.30	66.45	68.05	33,536
19 Jul 17	68.10000 +1.15	68.45	66.95	67.00	44,838
18 Jul 17	66.95000 -0.23	67.45	66.85	66.90	36,171
17 Jul 17	67.18000 +0.33	67.95	66.30	66.80	51,092
14 Jul 17	66.85000 -0.80	68.00	66.80	67.45	33,827
13 Jul 17	67.65000 -1.15	68.60	66.60	68.60	34,320
12 Jul 17	68.80000 +2.25	68.85	66.90	66.90	31,944
11 Jul 17	66.55000 +0.10	67.33	66.15	66.15	52,481
10 Jul 17	66.45000 -2.00	68.20	66.40	68.20	36,379
07 Jul 17	68.45000 +1.15	68.70	67.50	67.50	28,717
06 Jul 17	67.30000 -0.50	67.90	66.95	67.30	38,303
05 Jul 17	67.80000 +0.15	68.05	66.60	67.40	40,442
03 Jul 17	67.65000 +0.80	68.10	66.75	67.05	18,999
30 Jun 17	66.85000 +0.20	67.77	66.65	66.65	30,403
29 Jun 17	66.65000 -0.25	67.25	66.25	66.80	35,746
28 Jun 17	66.90000 +0.62	67.15	66.05	66.65	35,319
27 Jun 17	66.28000 -1.07	67.35	65.90	67.35	47,302
26 Jun 17	67.35000 +0.70	67.90	66.30	66.65	81,658
23 Jun 17	66.65000 -0.10	67.20	66.25	66.80	69,297
22 Jun 17	66.75000 +0.55	67.65	66.00	66.35	53,052
21 Jun 17	66.20000 +0.00	66.95	65.90	66.45	24,100
20 Jun 17	66.20000 -1.00	67.40	65.55	67.00	28,282
19 Jun 17	67.20000 +0.75	67.30	65.95	66.55	33,920
16 Jun 17	66.45000 -0.60	66.60	65.95	66.50	63,467
15 Jun 17	67.05000 +0.85	67.40	65.55	65.70	55,077
14 Jun 17	66.20000 -0.30	67.10	66.00	66.60	32,140
13 Jun 17	66.50000 -0.70	67.65	66.20	67.65	30,424
12 Jun 17	67.20000 +0.95	67.95	66.35	66.35	32,029
09 Jun 17	66.25000 +0.20	66.60	65.85	66.05	63,652
08 Jun 17	66.05000 +0.00	66.30	65.80	66.05	58,971
07 Jun 17	66.05000 +0.75	66.25	65.55	65.70	27,044
06 Jun 17	65.30000 -1.05	66.05	65.00	66.00	43,901
05 Jun 17	66.35000 -0.90	67.60	66.15	66.60	22,644
02 Jun 17	67.25000 +0.90	67.70	66.35	66.60	47,966
01 Jun 17	66.35000 +1.75	66.35	64.58	64.75	52,707
31 May 17	64.60000 +0.60	65.05	63.70	64.10	68,062
30 May 17	64.00000 +0.60	64.50	63.45	63.45	68,737
26 May 17	63.40000 +0.55	63.64	62.70	62.85	30,554
25 May 17	62.85000 +0.40	62.95	62.08	62.50	30,979
24 May 17	62.45000 -0.25	63.50	61.80	62.70	44,681
23 May 17	62.70000 -0.35	63.10	62.45	63.10	30,471
22 May 17	63.05000 +0.85	63.13	62.20	62.20	38,440
19 May 17	62.20000 -0.53	63.15	61.95	62.75	55,091
18 May 17	62.73000 -1.37	64.30	62.25	63.80	72,430
17 May 17	64.10000 -0.35	64.63	63.35	63.55	119,330
16 May 17	64.45000 +0.30	64.55	61.88	64.20	68,649
15 May 17	64.15000 -0.05	64.40	63.90	64.40	50,227
12 May 17	64.20000 +0.15	64.95	63.30	63.85	102,181
11 May 17	64.05000 -0.50	64.60	63.45	64.45	76,586
10 May 17	64.55000 +1.60	69.90	63.00	63.00	111,672
09 May 17	62.95000 -0.35	63.70	62.35	63.30	89,386
08 May 17	63.30000 -0.85	63.90	61.35	63.85	121,126
05 May 17	64.15000 -4.05	66.83	57.10	57.10	3,196
04 May 17	68.20000 -0.55	70.80	67.90	69.05	91,562
03 May 17	68.75000 -1.35	70.80	68.05	70.00	45,327
02 May 17	70.10000 -1.70	72.00	69.88	72.00	55,074
01 May 17	71.80000 +2.50	71.85	69.25	69.40	61,504
28 Apr 17	69.30000 -0.10	69.70	68.77	69.50	91,554
27 Apr 17	69.40000 -0.95	70.55	69.30	70.50	42,914
26 Apr 17	70.35000 -0.25	71.60	70.20	70.50	71,501
25 Apr 17	70.60000 +1.15	71.55	69.70	69.85	37,056
24 Apr 17	69.45000 -0.05	70.80	68.60	70.80	47,164
21 Apr 17	69.50000 -0.45	70.30	69.10	70.30	47,833
20 Apr 17	69.95000 +1.45	70.47	67.70	68.80	61,231
19 Apr 17	68.50000 +0.95	68.78	67.70	67.70	49,399
18 Apr 17	67.55000 -0.40	68.05	67.35	67.55	51,380
17 Apr 17	67.95000 +0.95	68.00	66.60	67.45	40,094
13 Apr 17	67.00000 -0.75	68.00	66.95	67.45	57,809
12 Apr 17	67.75000 -0.60	68.50	67.55	68.15	53,910
11 Apr 17	68.35000 +1.15	68.50	66.95	67.00	27,702
10 Apr 17	67.20000 +0.05	67.65	66.03	66.70	40,187
07 Apr 17	67.15000 -0.30	67.55	65.20	67.10	56,940
06 Apr 17	67.45000 +0.45	67.50	66.95	66.95	71,270
05 Apr 17	67.00000 +0.05	68.15	66.93	67.20	60,759
04 Apr 17	66.95000 +0.00	68.50	66.93	66.95	65,227
03 Apr 17	66.95000 -1.55	68.65	66.70	68.65	37,291
31 Mar 17	68.50000 +1.25	68.85	67.10	67.35	58,577
30 Mar 17	67.25000 -0.05	67.80	66.90	67.35	43,042
29 Mar 17	67.30000 -0.60	67.95	67.25	67.75	23,766
28 Mar 17	67.90000 +0.60	68.00	65.90	66.95	44,015
27 Mar 17	67.30000 +0.40	67.50	65.35	66.00	39,484
24 Mar 17	66.90000 -0.05	67.50	66.18	67.25	66,324
23 Mar 17	66.95000 +0.95	67.10	66.00	66.00	47,117
22 Mar 17	66.00000 -0.80	67.30	64.50	67.10	56,166
21 Mar 17	66.80000 -0.45	67.80	66.60	67.40	70,437
20 Mar 17	67.25000 -0.80	68.65	66.70	67.75	41,499
17 Mar 17	68.05000 +1.35	68.15	66.70	66.70	130,251
16 Mar 17	66.70000 -0.90	68.00	66.58	68.00	29,168
15 Mar 17	67.60000 +1.50	67.85	65.95	66.15	59,463
14 Mar 17	66.10000 -0.50	67.00	65.25	67.00	50,091
13 Mar 17	66.60000 +0.10	66.95	66.50	66.50	44,065
10 Mar 17	66.50000 -0.10	67.30	65.63	66.95	42,977
09 Mar 17	66.60000 +0.10	67.00	66.15	66.70	52,138
08 Mar 17	66.50000 -0.65	67.60	66.40	67.60	46,298
07 Mar 17	67.15000 -1.15	68.70	66.22	66.22	107,007
06 Mar 17	68.30000 +1.25	68.85	66.60	66.80	91,083
03 Mar 17	67.05000 +0.50	67.30	65.05	66.55	93,419
02 Mar 17	66.55000 -1.55	68.10	66.45	67.85	83,282
01 Mar 17	68.10000 -0.60	70.00	67.85	69.70	90,520
28 Feb 17	68.70000 -1.55	70.22	67.20	70.00	99,563
27 Feb 17	70.25000 -0.10	70.70	70.00	70.40	66,543
24 Feb 17	70.35000 -1.70	71.70	70.15	71.30	154,232
23 Feb 17	72.05000 -1.10	73.25	71.50	73.10	87,059
22 Feb 17	73.15000 -0.85	74.10	72.40	73.95	86,547
21 Feb 17	74.00000 +1.35	74.85	72.00	72.15	148,163
17 Feb 17	72.65000 +9.55	73.55	64.60	64.60	2,798
16 Feb 17	63.10000 -0.65	64.35	62.90	63.80	68,576
15 Feb 17	63.75000 +0.65	63.80	62.80	62.85	55,171
14 Feb 17	63.10000 +0.90	63.25	61.95	61.95	56,651
13 Feb 17	62.20000 -0.40	63.35	61.85	62.95	43,111
10 Feb 17	62.60000 +0.60	62.75	62.20	62.35	57,387
09 Feb 17	62.00000 -0.45	62.40	61.75	62.35	45,490
08 Feb 17	62.45000 -1.35	63.50	61.90	63.50	86,244
07 Feb 17	63.80000 +0.95	63.95	62.65	63.10	70,244
06 Feb 17	62.85000 -0.10	63.65	62.35	62.55	70,603
03 Feb 17	62.95000 +1.95	63.15	60.80	61.45	89,580
02 Feb 17	61.00000 +0.50	61.85	60.13	60.30	74,904
01 Feb 17	60.50000 +1.00	60.70	58.93	60.15	105,672
31 Jan 17	59.50000 +0.45	60.60	58.50	58.50	177,077
30 Jan 17	59.05000 -0.70	59.40	57.50	59.40	203,269
27 Jan 17	59.75000 -1.85	61.65	59.45	61.55	152,792
26 Jan 17	61.60000 -3.40	64.90	61.30	64.90	119,676
25 Jan 17	65.00000 +0.00	66.25	64.35	65.65	59,347
24 Jan 17	65.00000 +0.25	65.60	64.30	64.85	59,951
23 Jan 17	64.75000 -0.65	65.85	64.50	65.00	49,414
20 Jan 17	65.40000 +1.05	65.50	64.45	64.45	84,869
19 Jan 17	64.35000 -1.40	66.45	64.30	65.75	46,183
18 Jan 17	65.75000 -0.05	68.30	64.85	66.05	110,632
17 Jan 17	65.80000 -1.15	66.95	65.65	66.65	113,594
13 Jan 17	66.95000 -0.05	67.93	66.70	67.35	37,909
12 Jan 17	67.00000 -0.85	67.60	66.05	67.60	49,474
11 Jan 17	67.85000 +1.40	67.90	65.65	66.15	66,310
10 Jan 17	66.45000 -0.65	67.10	65.20	67.10	47,974
09 Jan 17	67.10000 +0.50	67.75	65.70	66.50	94,396
06 Jan 17	66.60000 -0.70	68.40	66.05	67.55	58,301
05 Jan 17	67.30000 +0.20	67.50	65.20	66.95	61,320
04 Jan 17	67.10000 +1.60	67.75	65.35	65.95	86,779
03 Jan 17	65.50000 +0.95	66.15	64.17	65.40	57,144
30 Dec 16	64.55000 -1.20	67.25	64.30	65.80	71,221
29 Dec 16	65.75000 -0.15	66.70	65.40	66.15	38,148
28 Dec 16	65.90000 +0.10	66.80	65.30	66.00	36,381
27 Dec 16	65.80000 +1.50	66.10	64.25	64.25	36,307
23 Dec 16	64.30000 +0.05	64.65	64.10	64.25	35,063
22 Dec 16	64.25000 -1.70	66.30	64.20	66.20	44,356
21 Dec 16	65.95000 +0.45	66.20	64.65	65.25	50,901
20 Dec 16	65.50000 -0.60	65.90	63.90	65.90	206,005
19 Dec 16	66.10000 +0.15	68.00	65.75	66.35	79,100
16 Dec 16	65.95000 -1.90	68.10	65.30	67.85	292,735
15 Dec 16	67.85000 +0.95	68.20	66.40	67.10	80,143
14 Dec 16	66.90000 -0.20	67.95	66.70	66.95	52,333
13 Dec 16	67.10000 -0.25	68.35	66.85	67.85	46,571
12 Dec 16	67.35000 -1.05	68.55	66.70	68.25	88,783
09 Dec 16	68.40000 +0.00	68.72	67.85	68.50	93,988
08 Dec 16	68.40000 +2.30	68.50	64.50	66.35	83,186
07 Dec 16	66.10000 +2.10	66.30	63.00	64.20	120,710
06 Dec 16	64.00000 -0.15	64.45	63.50	64.25	70,264
05 Dec 16	64.15000 +0.85	64.57	63.30	64.00	158,418
02 Dec 16	63.30000 -2.10	65.60	63.15	65.60	153,421
01 Dec 16	65.40000 -1.95	68.70	65.15	67.35	100,706
30 Nov 16	67.35000 -0.05	68.30	66.85	68.00	165,908
29 Nov 16	67.40000 +1.20	67.50	65.70	66.50	101,383
28 Nov 16	66.20000 -2.40	68.25	65.55	68.25	198,808
25 Nov 16	68.60000 -0.15	69.83	68.18	68.95	26,582
23 Nov 16	68.75000 -0.50	69.55	68.45	69.15	67,743
22 Nov 16	69.25000 -1.10	70.40	68.75	70.30	217,464
21 Nov 16	70.35000 +0.50	70.45	69.35	70.00	56,878
18 Nov 16	69.85000 +0.05	70.15	68.30	70.15	72,128
17 Nov 16	69.80000 +0.90	69.85	68.20	69.10	66,998
16 Nov 16	68.90000 -0.55	69.45	67.45	69.15	63,124
15 Nov 16	69.45000 +0.95	69.65	67.50	68.50	76,552
14 Nov 16	68.50000 +0.60	69.60	68.10	68.60	75,207
11 Nov 16	67.90000 +1.60	68.65	65.35	66.45	114,688
10 Nov 16	66.30000 +0.10	67.95	64.25	66.60	146,012
09 Nov 16	66.20000 +2.10	66.45	62.85	62.85	138,907
08 Nov 16	64.10000 +1.90	64.15	61.80	61.80	107,785
07 Nov 16	62.20000 +2.15	63.90	61.30	63.00	329,456
04 Nov 16	60.05000 -8.85	61.50	52.90	61.00	708,433
03 Nov 16	68.90000 -0.10	71.00	68.25	69.40	89,486
02 Nov 16	69.00000 -0.50	69.97	68.60	69.70	97,416
01 Nov 16	69.50000 -0.65	70.85	69.10	70.20	89,629
31 Oct 16	70.15000 +1.60	70.60	68.03	68.70	91,851
28 Oct 16	68.55000 +0.75	68.70	67.50	67.50	48,254
27 Oct 16	67.80000 -0.05	68.45	67.50	68.45	39,660
26 Oct 16	67.85000 -0.40	69.20	67.65	67.80	59,915
25 Oct 16	68.25000 -0.65	69.40	67.50	68.65	58,553
24 Oct 16	68.90000 -0.75	70.00	68.50	69.95	111,219
21 Oct 16	69.65000 +0.80	69.70	67.70	68.15	46,206
20 Oct 16	68.85000 -0.60	70.30	67.65	69.05	51,630
19 Oct 16	69.45000 +0.30	70.10	68.55	69.45	34,450
18 Oct 16	69.15000 +0.00	69.93	68.25	69.75	40,386
17 Oct 16	69.15000 -0.43	70.45	69.05	69.75	34,253
14 Oct 16	69.58000 -0.59	70.59	69.29	70.28	83,236
13 Oct 16	70.17000 -0.56	71.33	69.72	71.20	147,182
12 Oct 16	70.73000 -0.14	72.09	70.40	71.16	48,540
11 Oct 16	70.87000 -2.19	73.30	70.53	73.30	75,411
10 Oct 16	73.06000 +0.52	73.86	72.29	72.29	114,960
07 Oct 16	72.54000 -1.12	74.11	72.33	73.78	69,401
06 Oct 16	73.66000 +0.94	73.99	71.98	72.52	65,714
05 Oct 16	72.72000 -0.62	75.00	72.51	73.68	87,549
04 Oct 16	73.34000 -0.60	74.78	73.16	73.97	53,366
03 Oct 16	73.94000 -0.52	75.20	73.28	74.42	66,170
30 Sep 16	74.46000 -0.33	75.62	74.35	75.15	69,434
29 Sep 16	74.79000 -1.27	77.29	74.56	76.16	33,969
28 Sep 16	76.06000 -0.13	76.81	75.78	76.37	58,679
27 Sep 16	76.19000 +0.49	76.39	74.81	75.67	82,928
26 Sep 16	75.70000 -1.88	77.59	75.59	77.15	116,264
23 Sep 16	77.58000 -0.13	77.97	76.79	77.28	72,638
22 Sep 16	77.71000 +1.29	77.76	70.06	77.00	99,891
21 Sep 16	76.41500 +2.72	76.64	74.00	74.00	169,073
20 Sep 16	73.69000 +0.74	74.32	72.54	73.53	203,282
19 Sep 16	72.95000 +0.76	73.09	72.20	72.79	100,971
16 Sep 16	72.19000 -1.21	74.17	71.66	73.38	169,182
15 Sep 16	73.40000 +2.15	74.84	71.54	71.54	172,436
14 Sep 16	71.25000 -1.70	74.34	70.39	73.02	190,575
13 Sep 16	72.95000 -0.71	73.50	71.76	72.75	73,773
12 Sep 16	73.66000 +0.49	74.27	72.65	72.66	77,680
09 Sep 16	73.17000 -3.60	75.46	72.75	75.40	133,009
08 Sep 16	76.77000 +0.09	77.03	76.18	76.83	74,585
07 Sep 16	76.68000 +0.19	76.89	75.88	76.73	80,219
06 Sep 16	76.49000 +0.22	76.82	75.57	76.30	88,262
02 Sep 16	76.27000 +1.00	76.59	75.44	75.85	103,354
01 Sep 16	75.27000 +1.24	75.55	73.54	74.41	57,836
31 Aug 16	74.03000 -0.93	75.06	73.75	75.06	86,718
30 Aug 16	74.96000 -1.12	76.69	74.50	76.69	121,141
29 Aug 16	76.08000 +0.21	76.86	75.74	75.94	69,117
26 Aug 16	75.87000 -0.75	77.40	75.69	76.42	25,054
25 Aug 16	76.62000 +0.62	76.68	75.60	75.65	34,017
24 Aug 16	76.00000 -0.86	76.90	75.45	76.90	82,433
23 Aug 16	76.86000 +0.45	77.88	76.32	76.36	93,020
22 Aug 16	76.41000 -0.27	76.87	76.04	76.87	59,534
19 Aug 16	76.68000 -1.75	78.33	76.30	78.33	81,746
18 Aug 16	78.43000 -0.56	80.25	77.76	79.45	97,192
17 Aug 16	78.99000 +1.11	80.42	77.79	77.85	108,728
16 Aug 16	77.88000 +0.42	78.37	77.11	77.74	116,529
15 Aug 16	77.46000 +1.00	77.85	76.35	76.38	55,500
12 Aug 16	76.46000 -0.44	76.85	75.96	76.69	112,962
11 Aug 16	76.90000 -0.07	77.83	76.33	77.22	109,343
10 Aug 16	76.97000 +0.59	77.03	75.84	76.46	55,887
09 Aug 16	76.38000 +0.04	76.59	75.99	76.11	50,380
08 Aug 16	76.34000 +0.78	76.55	75.32	75.57	122,091
05 Aug 16	75.56000 -2.05	78.25	72.60	77.60	210,747
04 Aug 16	77.61000 +1.08	78.24	76.44	76.44	94,032
03 Aug 16	76.53000 -0.08	77.15	75.39	76.52	125,855
02 Aug 16	76.61000 -0.52	77.76	75.38	77.30	82,373
01 Aug 16	77.13000 -0.21	78.48	76.85	77.62	52,810
29 Jul 16	77.34000 +0.35	77.72	76.24	76.95	96,055
28 Jul 16	76.99000 +0.91	77.15	75.70	76.01	54,248
27 Jul 16	76.08000 +0.70	78.90	75.41	75.41	60,754
26 Jul 16	75.38000 +0.59	75.66	74.73	74.73	52,315
25 Jul 16	74.79000 -1.45	76.50	74.49	76.17	56,591
22 Jul 16	76.24000 +4.26	76.44	73.07	73.85	187,842
21 Jul 16	71.98000 -0.56	72.98	71.28	72.98	53,076
20 Jul 16	72.54000 +0.00	73.03	72.34	72.85	67,829
19 Jul 16	72.54000 -0.69	73.53	72.28	73.13	90,184
18 Jul 16	73.23000 -0.02	73.76	72.83	73.19	61,236
15 Jul 16	73.25000 +0.55	74.24	72.21	73.50	168,700
14 Jul 16	72.70000 -0.89	74.65	72.55	74.04	102,751
13 Jul 16	73.59000 -1.35	76.15	73.39	75.11	115,284
12 Jul 16	74.94000 +0.52	75.39	74.57	74.69	87,456
11 Jul 16	74.42000 +0.84	74.89	73.58	73.88	89,604
08 Jul 16	73.58000 +1.23	73.93	72.68	73.02	99,492
07 Jul 16	72.35000 +0.10	73.20	71.50	72.20	74,762
06 Jul 16	72.25000 +1.00	72.44	70.02	70.67	82,982
05 Jul 16	71.25000 -1.96	72.83	70.33	72.74	129,495
01 Jul 16	73.21000 +0.93	74.48	72.56	72.56	121,298
30 Jun 16	72.28000 +1.49	72.31	70.00	70.67	131,025
29 Jun 16	70.79000 +0.88	71.60	70.11	70.72	160,854
28 Jun 16	69.91000 +2.74	70.00	67.73	67.73	158,435
27 Jun 16	67.17000 -1.91	69.31	66.69	68.16	140,286
24 Jun 16	69.08000 -1.99	70.78	68.07	68.07	319,258
23 Jun 16	71.07000 +0.54	71.17	69.69	71.15	164,614
22 Jun 16	70.53000 +2.21	71.12	68.10	68.65	292,852
21 Jun 16	68.32000 +0.24	69.00	67.40	68.27	72,703
20 Jun 16	68.08000 -0.12	68.96	67.77	68.96	85,865
17 Jun 16	68.20000 -0.36	69.26	67.47	68.30	133,077
16 Jun 16	68.56000 -0.62	69.14	67.87	69.02	94,994
15 Jun 16	69.18000 +0.19	70.50	68.40	68.89	289,815
14 Jun 16	68.99000 +2.69	69.09	64.62	66.26	224,896
13 Jun 16	66.30000 +0.81	66.61	64.55	65.16	127,992
10 Jun 16	65.49000 -0.94	66.77	65.12	65.63	74,738
09 Jun 16	66.43000 -0.26	66.84	65.72	66.54	64,667
08 Jun 16	66.69000 +1.61	67.38	64.25	64.92	192,314
07 Jun 16	65.08000 +0.60	65.15	62.83	64.71	76,490
06 Jun 16	64.48000 +0.29	64.77	63.76	64.05	78,661
03 Jun 16	64.19000 -0.75	65.30	64.03	64.85	76,867
02 Jun 16	64.94000 +0.10	64.99	64.14	64.44	61,971
01 Jun 16	64.84000 -0.09	65.12	64.21	65.02	75,713
31 May 16	64.93000 +0.07	65.49	64.07	65.32	91,518
27 May 16	64.86000 -0.13	65.70	64.52	64.82	74,292
26 May 16	64.99000 +0.49	65.21	64.06	64.06	74,974
25 May 16	64.50000 +0.07	65.86	63.90	64.41	109,830
24 May 16	64.43000 +2.03	64.82	60.94	62.55	137,971
23 May 16	62.40000 -0.55	63.26	62.40	62.93	71,786
20 May 16	62.95000 +1.13	63.25	62.22	62.22	79,886
19 May 16	61.82000 -0.53	62.40	61.15	62.05	62,802
18 May 16	62.35000 +1.14	62.75	61.18	61.18	89,223
17 May 16	61.21000 -2.37	63.62	60.99	63.62	119,760
16 May 16	63.58000 +1.19	64.19	62.35	62.39	136,638
13 May 16	62.39000 -1.23	64.10	62.24	63.27	99,073
12 May 16	63.62000 +0.75	64.40	62.35	63.11	128,333
11 May 16	62.87000 -1.44	64.25	62.60	63.97	106,838
10 May 16	64.31000 +0.45	64.54	62.51	63.96	91,584
09 May 16	63.86000 -1.07	65.03	63.18	64.82	146,011
06 May 16	64.93000 +2.10	66.99	58.97	64.71	451,008
05 May 16	62.83000 -1.96	66.35	62.70	65.28	182,421
04 May 16	64.79000 -1.10	66.47	64.13	65.44	138,174
03 May 16	65.89000 -0.78	67.53	65.13	66.10	138,582
02 May 16	66.67000 +0.26	67.11	65.67	66.75	109,458
29 Apr 16	66.41000 -0.31	68.24	65.64	66.72	89,479
28 Apr 16	66.72000 -0.78	67.82	66.26	67.25	131,010
27 Apr 16	67.50000 -0.03	68.50	67.10	67.69	116,928
26 Apr 16	67.53000 +0.30	68.01	66.58	67.23	92,614
25 Apr 16	67.23000 -1.39	69.06	66.91	68.39	164,724
22 Apr 16	68.62000 +0.09	69.15	68.10	68.44	223,390
21 Apr 16	68.53000 +1.72	68.65	66.83	67.12	210,792
20 Apr 16	66.81000 +0.13	67.21	66.19	66.85	99,231
19 Apr 16	66.68000 -0.23	67.26	65.93	67.26	121,530
18 Apr 16	66.91000 +0.93	67.40	65.57	65.57	326,202
15 Apr 16	65.98000 +1.11	66.04	63.79	64.65	162,849
14 Apr 16	64.87000 -0.64	66.01	64.73	65.51	118,086
13 Apr 16	65.51000 +1.94	65.85	63.78	63.78	168,756
12 Apr 16	63.57000 +1.38	63.65	62.04	62.13	104,995
11 Apr 16	62.19000 +0.01	63.85	61.93	62.34	100,283
08 Apr 16	62.18000 +0.04	62.84	61.85	62.64	53,630
07 Apr 16	62.14000 -0.70	62.69	61.69	62.30	93,145
06 Apr 16	62.84000 +0.82	63.08	61.57	61.94	79,486
05 Apr 16	62.02000 -0.68	63.35	61.78	62.26	81,070
04 Apr 16	62.70000 +0.35	63.98	62.32	62.53	106,328
01 Apr 16	62.35000 +0.36	62.36	61.12	61.50	105,737
31 Mar 16	61.99000 -0.45	62.75	61.84	62.35	220,440
30 Mar 16	62.44000 -1.14	64.01	62.18	63.81	133,611
29 Mar 16	63.58000 +0.52	64.14	62.80	62.80	175,657
28 Mar 16	63.06000 +1.08	63.69	62.16	62.41	152,660
24 Mar 16	61.98000 +0.77	62.06	61.19	61.25	87,325
23 Mar 16	61.21000 -0.58	62.10	61.19	61.38	161,549
22 Mar 16	61.79000 -0.07	62.43	61.17	61.36	242,978
21 Mar 16	61.86000 -0.40	63.17	61.27	62.34	176,816
18 Mar 16	62.26000 -1.17	63.96	61.60	63.78	246,707
17 Mar 16	63.43000 +0.60	63.78	62.02	62.44	136,063
16 Mar 16	62.83000 +0.65	63.40	62.04	62.04	208,288
15 Mar 16	62.18000 -1.15	63.96	61.88	63.14	99,363
14 Mar 16	63.33000 -1.87	65.20	62.71	65.20	118,481
11 Mar 16	65.20000 +0.95	65.60	64.36	65.00	230,417
10 Mar 16	64.25000 +6.42	65.81	59.99	60.00	874,722
09 Mar 16	57.83000 +2.33	58.00	56.00	56.04	154,656
08 Mar 16	55.50000 -1.12	56.85	55.15	56.38	120,199
07 Mar 16	56.62000 -0.29	57.53	55.82	57.00	169,037
04 Mar 16	56.91000 +1.97	56.96	54.50	54.60	169,490
03 Mar 16	54.94000 -0.47	55.88	54.35	55.31	113,509
02 Mar 16	55.41000 +1.30	55.71	53.27	54.03	128,308
01 Mar 16	54.11000 +0.97	54.38	53.10	53.81	88,772
29 Feb 16	53.14000 +0.44	54.10	52.54	52.54	75,325
26 Feb 16	52.70000 +0.18	53.44	52.29	53.05	85,084
25 Feb 16	52.52000 -0.31	53.24	51.21	53.24	84,786
24 Feb 16	52.83000 -0.98	53.34	51.87	53.34	145,200
23 Feb 16	53.81000 -0.04	54.36	52.69	53.40	135,443
22 Feb 16	53.85000 -0.27	55.18	53.61	54.28	105,669
19 Feb 16	54.12000 +1.66	58.00	49.26	50.85	320,295
18 Feb 16	52.46000 +0.62	52.98	51.23	51.77	162,544
17 Feb 16	51.84000 +1.97	52.81	49.48	50.00	84,689
16 Feb 16	49.87000 +1.95	49.99	48.15	48.70	68,685
12 Feb 16	47.92000 +0.29	48.45	46.67	48.13	59,369
11 Feb 16	47.63000 -1.00	48.69	47.18	47.82	43,111
10 Feb 16	48.63000 +0.21	49.98	47.24	48.66	63,702
09 Feb 16	48.42000 -0.50	49.28	48.00	48.27	40,559
08 Feb 16	48.92000 -0.20	49.23	48.23	48.57	89,187
05 Feb 16	49.12000 -1.55	51.58	48.85	50.32	71,990
04 Feb 16	50.67000 +1.61	50.82	48.96	48.96	83,209
03 Feb 16	49.06000 +0.17	49.41	47.87	49.18	71,371
02 Feb 16	48.89000 -0.09	49.60	48.33	48.53	76,046
01 Feb 16	48.98000 -1.17	49.64	48.44	49.58	50,441
29 Jan 16	50.15000 +2.21	50.25	47.64	48.05	149,529
28 Jan 16	47.94000 +0.47	48.34	47.53	47.97	63,205
27 Jan 16	47.47000 -1.14	48.67	47.16	48.39	72,482
26 Jan 16	48.61000 +1.34	48.69	47.56	47.64	60,875
25 Jan 16	47.27000 -0.13	47.59	46.50	47.23	98,495
22 Jan 16	47.40000 +0.85	47.94	46.76	47.21	76,086
21 Jan 16	46.55000 -0.33	48.35	46.50	47.15	109,056
20 Jan 16	46.88000 +0.93	47.39	45.20	45.40	79,342
19 Jan 16	45.95000 -0.79	47.26	45.36	47.18	112,165
15 Jan 16	46.74000 +0.04	47.14	45.31	45.31	94,668
14 Jan 16	46.70000 -0.03	47.72	46.42	46.95	77,849
13 Jan 16	46.73000 -1.69	49.49	46.28	48.52	178,787
12 Jan 16	48.42000 +1.43	48.51	47.31	47.45	122,597
11 Jan 16	46.99000 +0.45	47.70	46.40	47.06	73,687
08 Jan 16	46.54000 -0.66	48.05	46.30	47.36	139,770
07 Jan 16	47.20000 +0.26	48.53	45.67	46.16	191,223
06 Jan 16	46.94000 -1.72	48.44	46.50	47.95	142,976
05 Jan 16	48.66000 -0.58	49.71	48.64	49.46	104,190
04 Jan 16	49.24000 -2.11	50.60	49.05	50.60	187,893
31 Dec 15	51.35000 -0.17	51.75	51.02	51.51	93,588
30 Dec 15	51.52000 -0.40	52.29	51.06	51.84	77,335
29 Dec 15	51.92000 +0.60	52.05	51.06	51.55	112,330
28 Dec 15	51.32000 +0.32	51.47	50.62	50.86	46,561
24 Dec 15	51.00000 -0.06	51.53	50.88	51.03	22,420
23 Dec 15	51.06000 -0.23	51.36	50.65	51.16	31,644
22 Dec 15	51.29000 +1.43	51.42	49.77	50.03	80,222
21 Dec 15	49.86000 +0.45	49.95	49.25	49.35	118,218
18 Dec 15	49.41000 -0.36	50.27	49.15	49.46	499,779
17 Dec 15	49.77000 -1.11	51.35	49.66	50.97	124,057
16 Dec 15	50.88000 +1.32	50.98	49.19	49.97	80,332
15 Dec 15	49.56000 +0.46	49.85	48.85	49.33	99,422
14 Dec 15	49.10000 -0.87	49.94	47.80	47.80	114,545
11 Dec 15	49.97000 -0.50	50.41	49.21	49.55	121,972
10 Dec 15	50.47000 +0.19	50.88	50.00	50.39	104,428
09 Dec 15	50.28000 -1.54	52.34	50.04	51.56	99,561
08 Dec 15	51.82000 +0.36	52.29	51.03	51.08	111,652
07 Dec 15	51.46000 -0.34	51.82	50.93	51.65	67,074
04 Dec 15	51.80000 +0.30	52.30	51.04	51.33	64,577
03 Dec 15	51.50000 -0.93	52.93	50.88	52.49	110,748
02 Dec 15	52.43000 -0.46	53.40	52.36	52.95	133,569
01 Dec 15	52.89000 -0.10	53.39	52.33	53.36	49,419
30 Nov 15	52.99000 +0.08	53.26	52.56	53.05	92,852
27 Nov 15	52.91000 -0.54	53.67	52.80	53.56	29,578
25 Nov 15	53.45000 +0.70	53.54	52.29	52.65	68,313
24 Nov 15	52.75000 +0.74	52.81	51.01	51.64	95,321
23 Nov 15	52.01000 +1.00	52.45	49.00	51.47	95,799
20 Nov 15	51.01000 +0.12	51.49	50.46	51.30	126,399
19 Nov 15	50.89000 +0.72	51.04	49.76	50.33	120,882
18 Nov 15	50.17000 +2.23	50.30	47.96	48.29	146,633
17 Nov 15	47.94000 +0.12	49.65	47.88	47.89	99,484
16 Nov 15	47.82000 +1.32	48.17	46.33	46.33	122,619
13 Nov 15	46.50000 -0.07	47.20	46.15	46.50	103,639
12 Nov 15	46.57000 -0.11	47.22	46.08	46.25	95,593
11 Nov 15	46.68000 +0.43	47.57	45.85	46.42	111,056
10 Nov 15	46.25000 +1.40	46.97	44.57	44.89	128,156
09 Nov 15	44.85000 -2.22	46.77	44.84	46.77	111,658
06 Nov 15	47.07000 -3.21	48.90	44.62	44.62	158,019
05 Nov 15	50.28000 +0.71	50.62	49.50	49.64	144,613
04 Nov 15	49.57000 -0.15	49.91	48.17	49.54	114,444
03 Nov 15	49.72000 +1.19	50.36	48.06	48.39	104,390
02 Nov 15	48.53000 +0.96	48.92	47.38	47.56	69,358
30 Oct 15	47.57000 +0.35	47.67	46.61	47.08	153,486
29 Oct 15	47.22000 +0.10	47.81	46.63	46.83	112,398
28 Oct 15	47.12000 +1.34	47.24	45.73	46.10	79,697
27 Oct 15	45.78000 +0.22	46.39	44.93	45.24	99,112
26 Oct 15	45.56000 -0.31	46.15	44.72	45.85	55,474
23 Oct 15	45.87000 +0.03	46.42	45.50	46.13	61,005
22 Oct 15	45.84000 +1.26	46.43	44.62	44.93	106,037
21 Oct 15	44.58000 -1.90	46.72	44.49	46.58	146,028
20 Oct 15	46.48000 +1.01	46.93	45.27	45.46	103,134
19 Oct 15	45.47000 -0.08	45.88	45.19	45.24	73,094
16 Oct 15	45.55000 -0.17	46.03	44.87	45.79	81,324
15 Oct 15	45.72000 +0.90	45.79	44.13	44.95	93,165
14 Oct 15	44.82000 -0.06	45.35	44.61	44.94	92,357
13 Oct 15	44.88000 -0.73	46.05	44.12	44.12	66,803
12 Oct 15	45.61000 +0.15	46.05	45.06	45.39	59,177
09 Oct 15	45.46000 -1.53	47.77	45.41	47.15	215,701
08 Oct 15	46.99000 +1.03	47.21	45.58	45.85	189,955
07 Oct 15	45.96000 +2.00	46.05	44.14	44.26	158,027
06 Oct 15	43.96000 +0.53	44.05	43.31	43.43	148,467
05 Oct 15	43.43000 +2.64	43.44	41.14	41.14	167,563
02 Oct 15	40.79000 -0.38	41.09	40.28	40.80	226,900
01 Oct 15	41.17000 -0.86	42.16	40.98	42.16	145,017
30 Sep 15	42.03000 +0.28	42.37	41.61	42.16	111,702
29 Sep 15	41.75000 -1.15	42.98	41.66	42.98	94,171
28 Sep 15	42.90000 -1.52	44.34	42.84	44.21	108,703
25 Sep 15	44.42000 -0.25	45.13	44.11	45.13	132,543
24 Sep 15	44.67000 -0.43	45.25	44.49	44.79	106,099
23 Sep 15	45.10000 -0.76	46.14	44.84	46.03	168,636
22 Sep 15	45.86000 -1.13	46.55	45.23	46.45	74,343
21 Sep 15	46.99000 +0.53	47.83	46.36	46.70	129,638
18 Sep 15	46.46000 -1.25	47.82	46.37	47.00	215,939
17 Sep 15	47.71000 +0.54	47.98	47.09	47.09	136,618
16 Sep 15	47.17000 +1.62	47.26	45.58	45.58	82,859
15 Sep 15	45.55000 +0.80	45.85	44.81	44.89	128,508
14 Sep 15	44.75000 -0.32	45.09	44.60	45.09	89,583
11 Sep 15	45.07000 +0.00	45.23	44.60	44.86	76,376
10 Sep 15	45.07000 -0.10	45.73	45.06	45.07	81,547
09 Sep 15	45.17000 -0.37	45.90	45.13	45.90	96,156
08 Sep 15	45.54000 +0.67	45.69	45.08	45.51	128,360
04 Sep 15	44.86500 -0.39	45.25	44.79	44.80	68,184
03 Sep 15	45.26000 +0.34	45.49	44.89	44.89	113,637
02 Sep 15	44.92000 +0.27	45.19	44.42	45.19	123,298
01 Sep 15	44.65000 -0.94	45.11	44.25	44.69	113,929
31 Aug 15	45.59000 +0.04	45.72	45.25	45.39	95,249
28 Aug 15	45.55000 +0.56	45.67	44.95	44.97	116,741
27 Aug 15	44.99000 +1.34	45.31	43.84	44.07	160,317
26 Aug 15	43.65000 -0.23	44.84	43.20	44.84	196,388
25 Aug 15	43.88000 +0.15	45.10	43.48	45.10	115,215
24 Aug 15	43.73000 -2.64	45.47	43.59	44.48	202,321
21 Aug 15	46.37000 -0.71	47.02	46.15	46.32	110,626
20 Aug 15	47.08000 -0.66	47.81	47.00	47.38	81,665
19 Aug 15	47.74000 -0.59	48.31	47.50	48.00	74,900
18 Aug 15	48.33000 +0.01	48.85	48.19	48.19	97,953
17 Aug 15	48.32000 -0.12	48.37	47.89	48.35	107,710
14 Aug 15	48.44000 +0.31	48.69	47.91	47.92	64,086
13 Aug 15	48.13000 +0.35	48.57	47.79	47.93	114,166
12 Aug 15	47.78000 -0.42	48.08	47.28	48.08	147,431
11 Aug 15	48.20000 -0.14	48.82	48.03	48.03	169,521
10 Aug 15	48.34000 -0.05	48.95	47.83	48.61	351,159
07 Aug 15	48.39000 -2.07	50.90	47.50	49.78	194,131
06 Aug 15	50.46000 -1.31	52.15	49.76	52.08	151,853
05 Aug 15	51.77000 +1.26	51.90	50.52	50.82	97,103
04 Aug 15	50.51000 -0.20	51.55	50.29	50.73	101,562
03 Aug 15	50.71000 -1.13	52.43	50.03	51.71	184,595
31 Jul 15	51.84000 -0.01	52.55	51.57	52.06	73,135
30 Jul 15	51.85000 +0.42	52.01	51.07	51.24	85,151
29 Jul 15	51.43000 +0.66	51.77	50.58	50.74	101,043
28 Jul 15	50.77000 +0.95	51.17	49.60	49.94	86,996
27 Jul 15	49.82000 -0.58	50.43	49.64	49.91	83,348
24 Jul 15	50.40000 -1.83	52.44	50.08	52.11	98,498
23 Jul 15	52.23000 +0.48	52.44	51.66	51.87	111,299
22 Jul 15	51.75000 +1.57	51.99	50.15	50.15	89,194
21 Jul 15	50.18000 +0.23	50.44	49.67	49.82	114,109
20 Jul 15	49.95000 -0.21	50.55	49.84	50.12	90,464
17 Jul 15	50.16000 +0.26	50.28	49.65	50.08	75,154
16 Jul 15	49.90000 -0.81	50.99	49.80	50.99	102,549
15 Jul 15	50.71000 +0.17	50.76	50.18	50.49	96,420
14 Jul 15	50.54000 -0.03	50.78	50.19	50.53	75,193
13 Jul 15	50.57000 +0.57	50.85	50.07	50.07	46,980
10 Jul 15	50.00000 +0.66	50.17	49.64	49.82	92,860
09 Jul 15	49.34000 +0.54	49.86	48.87	49.28	101,171
08 Jul 15	48.80000 -0.45	49.99	48.28	48.96	162,835
07 Jul 15	49.25000 -0.60	49.84	48.52	49.84	188,196
06 Jul 15	49.85000 -0.05	50.38	49.44	49.65	82,967
02 Jul 15	49.90000 -0.42	50.46	49.81	50.21	57,635
01 Jul 15	50.32000 +0.48	50.52	49.86	50.42	96,673
30 Jun 15	49.84000 +0.46	50.45	49.53	49.99	119,886
29 Jun 15	49.38000 -0.83	50.25	48.86	50.00	197,663
26 Jun 15	50.21000 -0.05	51.03	49.99	50.24	190,359
25 Jun 15	50.26000 -0.67	50.93	50.20	50.93	111,552
24 Jun 15	50.93000 -0.55	51.67	50.52	51.40	131,666
23 Jun 15	51.48000 +0.72	51.93	50.47	50.47	113,961
22 Jun 15	50.76000 -1.07	52.07	50.37	51.99	88,411
19 Jun 15	51.83000 -0.68	53.03	51.73	52.66	136,663
18 Jun 15	52.51000 -0.14	53.50	52.32	52.96	96,001
17 Jun 15	52.65000 -0.76	53.86	52.53	53.46	110,937
16 Jun 15	53.41000 +0.49	53.68	52.65	53.02	115,898
15 Jun 15	52.92000 -0.72	53.95	52.26	53.18	122,738
12 Jun 15	53.64000 +0.63	53.92	52.74	53.06	107,567
11 Jun 15	53.01000 -0.14	53.35	52.70	53.33	47,118
10 Jun 15	53.15000 +1.12	53.83	52.30	52.41	118,742
09 Jun 15	52.03000 -0.84	53.19	52.00	52.93	134,880
08 Jun 15	52.87000 -0.24	53.53	52.54	53.02	109,516
05 Jun 15	53.11000 +0.17	53.41	52.63	53.01	64,670
04 Jun 15	52.94000 +0.07	54.27	52.56	52.56	142,807
03 Jun 15	52.87000 +0.46	53.20	52.15	52.61	75,101
02 Jun 15	52.41000 +0.48	53.45	51.69	51.73	119,142
01 Jun 15	51.93000 +0.11	52.70	50.97	51.64	181,603
29 May 15	51.82000 -0.51	52.81	51.47	52.15	174,668
28 May 15	52.33000 +0.53	52.76	51.75	51.88	108,967
27 May 15	51.80000 +0.42	52.10	51.14	51.30	87,220
26 May 15	51.38000 -0.43	52.01	50.84	51.73	109,446
22 May 15	51.81000 -0.55	52.24	51.43	52.12	56,220
21 May 15	52.36000 +0.26	53.47	52.08	52.20	124,253
20 May 15	52.10000 +0.17	52.55	51.53	52.18	79,192
19 May 15	51.93000 -0.11	53.03	51.53	52.18	87,160
18 May 15	52.04000 +0.62	52.82	50.97	51.22	104,274
15 May 15	51.42000 -0.06	51.91	50.84	51.46	97,845
14 May 15	51.48000 +1.18	51.83	49.76	50.26	121,083
13 May 15	50.30000 +1.44	50.77	48.81	48.86	270,541
12 May 15	48.86000 -2.06	50.52	48.86	50.52	162,752
11 May 15	50.92000 -1.46	51.98	50.15	51.98	250,509
08 May 15	52.38000 -3.98	55.68	51.59	52.10	447,560
07 May 15	56.36000 +0.04	57.05	51.26	56.03	83,769
06 May 15	56.32000 +1.38	56.45	54.96	55.23	97,487
05 May 15	54.94000 +0.25	55.01	54.06	54.45	84,426
04 May 15	54.69000 +0.08	55.98	54.60	54.80	97,281
01 May 15	54.61000 +0.67	55.14	54.00	54.00	105,285
30 Apr 15	53.94000 -2.41	56.44	53.02	56.20	127,997
29 Apr 15	56.35000 -0.85	57.12	56.20	57.01	56,800
28 Apr 15	57.20000 +0.99	57.58	56.00	56.00	70,607
27 Apr 15	56.21000 -0.94	57.47	55.98	57.09	77,223
24 Apr 15	57.15000 -0.85	58.01	56.81	58.01	38,787
23 Apr 15	58.00000 +0.29	58.42	57.73	57.73	52,075
22 Apr 15	57.71000 +0.45	57.95	56.94	57.23	106,410
21 Apr 15	57.26000 +0.03	57.77	56.74	57.21	92,331
20 Apr 15	57.23000 +0.69	57.80	56.60	56.60	77,999
17 Apr 15	56.54000 -1.49	57.56	56.20	57.56	57,194
16 Apr 15	58.03000 -0.61	58.68	57.41	58.52	89,346
15 Apr 15	58.64000 +0.18	58.98	58.27	58.89	79,617
14 Apr 15	58.46000 +0.41	58.69	57.98	57.98	36,732
13 Apr 15	58.05000 +0.49	58.38	57.40	57.40	71,890
10 Apr 15	57.56000 -0.03	57.97	57.15	57.97	35,578
09 Apr 15	57.59000 +0.01	57.81	56.74	57.60	89,247
08 Apr 15	57.58000 +1.11	58.48	56.25	56.36	132,920
07 Apr 15	56.47000 -0.27	57.00	56.32	56.75	67,674
06 Apr 15	56.74000 -0.04	56.95	56.21	56.35	53,233
02 Apr 15	56.78000 +0.43	57.13	56.12	56.12	49,161
01 Apr 15	56.35000 -0.09	56.64	55.61	56.37	88,662
31 Mar 15	56.44000 -0.37	56.93	56.20	56.36	101,427
30 Mar 15	56.81000 +0.57	57.05	56.29	56.50	68,962
27 Mar 15	56.24000 +0.48	56.58	55.14	55.97	60,359
26 Mar 15	55.76000 +0.15	56.00	54.99	55.33	96,013
25 Mar 15	55.61000 -1.27	57.44	55.43	56.78	88,746
24 Mar 15	56.88000 +0.59	57.41	56.08	56.14	76,807
23 Mar 15	56.29000 -0.24	56.53	55.85	56.39	42,099
20 Mar 15	56.53000 +0.65	56.69	55.90	56.22	81,299
19 Mar 15	55.88000 +0.41	56.27	55.41	55.42	54,127
18 Mar 15	55.47000 -0.19	56.08	54.55	55.60	79,648
17 Mar 15	55.66000 -0.13	55.77	54.96	55.49	107,514
16 Mar 15	55.79000 +0.02	56.16	55.23	55.92	97,342
13 Mar 15	55.77000 -0.53	56.58	54.88	56.40	70,934
12 Mar 15	56.30000 +0.49	56.94	55.54	56.26	154,457
11 Mar 15	55.81000 -0.02	56.20	55.18	56.04	112,630
10 Mar 15	55.83000 -0.33	56.26	54.97	55.39	130,302
09 Mar 15	56.16000 +1.00	56.55	54.48	55.13	94,305
06 Mar 15	55.16000 -0.70	55.99	55.04	55.42	80,436
05 Mar 15	55.86000 -0.53	56.97	54.50	56.41	100,344
04 Mar 15	56.39000 -0.71	57.55	56.33	57.10	60,852
03 Mar 15	57.10000 -1.44	58.72	56.87	58.36	82,301
02 Mar 15	58.54000 +2.03	58.84	56.61	56.61	152,144
27 Feb 15	56.51000 +0.89	57.78	55.44	55.62	172,799
26 Feb 15	55.62000 +1.06	56.09	54.26	54.50	129,854
25 Feb 15	54.56000 -1.02	56.05	54.03	55.32	131,908
24 Feb 15	55.58000 -1.59	57.14	55.50	56.87	197,066
23 Feb 15	57.17000 -0.34	58.00	57.02	57.51	166,953
20 Feb 15	57.51000 -6.41	63.90	56.00	63.90	527,898
19 Feb 15	63.92000 -0.97	65.10	63.64	64.46	124,694
18 Feb 15	64.89000 -1.47	66.69	64.47	66.05	114,990
17 Feb 15	66.36000 +0.04	66.75	65.84	66.37	85,154
13 Feb 15	66.32000 +0.36	66.49	65.43	66.19	42,068
12 Feb 15	65.96000 +1.24	66.35	64.73	65.01	110,747
11 Feb 15	64.72000 +0.21	65.45	63.81	64.23	50,906
10 Feb 15	64.51000 +0.56	65.08	63.52	64.46	109,361
09 Feb 15	63.95000 -0.99	65.50	63.87	64.78	63,215
06 Feb 15	64.94000 -0.43	65.98	64.39	65.52	109,585
05 Feb 15	65.37000 +0.37	65.49	65.00	65.21	66,854
04 Feb 15	65.00000 +0.18	65.42	64.55	64.55	89,873
03 Feb 15	64.82000 +0.28	65.50	64.72	64.95	93,084
02 Feb 15	64.54000 +0.80	64.61	62.72	64.11	70,642
30 Jan 15	63.74000 -1.72	65.86	63.60	64.92	87,211
29 Jan 15	65.46000 +1.45	65.50	63.75	63.99	121,723
28 Jan 15	64.01000 -1.76	66.07	63.83	66.07	124,317
27 Jan 15	65.77000 -0.01	66.14	64.50	64.88	75,313
26 Jan 15	65.78000 +0.87	66.24	64.65	64.84	97,922
23 Jan 15	64.91000 -0.05	65.69	64.58	65.02	52,284
22 Jan 15	64.96000 +1.46	65.10	62.76	63.81	103,204
21 Jan 15	63.50000 -0.19	64.16	63.17	63.61	57,011
20 Jan 15	63.69000 -0.58	64.66	62.94	64.25	88,006
16 Jan 15	64.27000 +1.26	64.46	62.77	62.77	85,242
15 Jan 15	63.01000 -0.99	64.12	62.65	64.12	118,442
14 Jan 15	64.00000 +0.51	64.23	62.61	62.61	96,228
13 Jan 15	63.49000 -0.33	64.68	62.36	64.37	93,579
12 Jan 15	63.82000 -0.44	64.26	62.74	64.26	83,935
09 Jan 15	64.26000 -0.55	64.87	64.10	64.75	82,151
08 Jan 15	64.81000 +1.10	65.33	63.96	64.34	140,813
07 Jan 15	63.71000 +0.60	64.00	63.22	63.59	195,316
06 Jan 15	63.11000 -0.34	63.95	62.42	63.72	38,470
05 Jan 15	63.45000 -0.26	63.89	62.88	63.11	29,586
02 Jan 15	63.71000 -1.32	65.71	62.62	65.51	88,328
31 Dec 14	65.03000 +0.04	65.29	64.87	65.06	120,173
30 Dec 14	64.99000 +0.02	65.27	64.45	64.67	62,447
29 Dec 14	64.97000 +0.15	65.38	63.98	64.82	98,574
26 Dec 14	64.82000 +0.85	64.94	64.00	64.05	65,097
24 Dec 14	63.97000 +0.53	64.22	63.49	63.49	68,525
23 Dec 14	63.44000 +0.41	63.50	62.74	63.33	92,440
22 Dec 14	63.03000 +0.37	63.67	61.89	62.58	100,653
19 Dec 14	62.66000 -0.44	64.00	62.38	62.99	212,446
18 Dec 14	63.10000 +1.06	63.71	61.99	63.15	204,616
17 Dec 14	62.04000 +1.69	62.11	59.71	60.35	105,774
16 Dec 14	60.35000 -0.69	61.67	60.18	60.74	107,523
15 Dec 14	61.04000 -0.75	62.17	60.66	62.04	90,840
12 Dec 14	61.79000 +0.34	62.17	60.75	60.75	166,352
11 Dec 14	61.45000 -0.22	63.22	61.06	62.19	95,617
10 Dec 14	61.67000 -0.93	62.71	61.05	62.44	87,125
09 Dec 14	62.60000 +2.95	62.87	58.52	58.85	186,721
08 Dec 14	59.65000 -1.27	61.12	58.77	59.40	99,958
05 Dec 14	60.92000 +0.23	61.42	60.73	60.73	47,730
04 Dec 14	60.69000 -0.05	61.50	60.40	60.51	70,643
03 Dec 14	60.74000 +0.38	61.19	59.84	60.41	80,950
02 Dec 14	60.36000 +1.86	60.38	58.21	58.79	78,007
01 Dec 14	58.50000 -2.01	60.19	58.50	60.19	98,254
28 Nov 14	60.51000 +0.21	61.23	60.26	60.28	49,536
26 Nov 14	60.30000 -0.08	60.86	60.24	60.61	54,795
25 Nov 14	60.38000 +0.13	60.52	59.84	60.52	79,916
24 Nov 14	60.25000 +0.39	61.84	59.80	59.99	123,158
21 Nov 14	59.86000 -0.77	61.22	59.80	61.22	116,000
20 Nov 14	60.63000 +0.33	61.20	59.68	59.84	93,621
19 Nov 14	60.30000 -0.35	60.79	60.01	60.78	75,236
18 Nov 14	60.65000 +1.60	61.27	58.81	59.12	120,500
17 Nov 14	59.05000 -0.36	59.89	58.73	59.14	109,846
14 Nov 14	59.41000 +0.72	59.85	58.30	58.89	197,626
13 Nov 14	58.69000 -0.87	60.50	58.62	59.79	101,096
12 Nov 14	59.56000 +1.02	59.90	58.03	58.47	109,787
11 Nov 14	58.54000 -0.31	59.19	58.05	58.90	93,204
10 Nov 14	58.85000 +0.12	59.22	57.88	58.96	126,870
07 Nov 14	58.73000 +1.02	58.79	53.84	56.25	324,796
06 Nov 14	57.71000 +1.82	58.16	55.49	56.17	232,846
05 Nov 14	55.89000 -2.57	58.15	55.35	57.78	172,966
04 Nov 14	58.46000 +2.01	58.80	56.27	56.27	133,018
03 Nov 14	56.45000 -0.44	57.67	56.16	57.00	106,688
31 Oct 14	56.89000 +0.59	57.75	56.32	57.56	133,077
30 Oct 14	56.30000 +1.42	56.51	54.69	54.69	169,718
29 Oct 14	54.88000 +0.28	55.07	54.11	54.54	107,447
28 Oct 14	54.60000 +1.04	54.84	53.50	53.67	109,674
27 Oct 14	53.56000 -0.16	53.80	52.70	53.53	84,020
24 Oct 14	53.72000 -0.04	53.93	53.13	53.85	86,294
23 Oct 14	53.76000 +1.06	54.07	53.00	53.24	74,775
22 Oct 14	52.70000 +0.12	52.99	52.31	52.88	70,102
21 Oct 14	52.58000 +0.41	52.62	52.19	52.46	57,870
20 Oct 14	52.17000 +0.85	52.19	51.01	51.17	125,802
17 Oct 14	51.32000 -0.24	52.29	51.01	52.29	179,715
16 Oct 14	51.56500 -0.10	51.93	50.54	50.86	146,687
15 Oct 14	51.67000 +0.08	51.74	50.75	50.80	193,394
14 Oct 14	51.59000 +1.49	52.13	50.58	50.58	208,558
13 Oct 14	50.10000 +1.10	50.77	48.67	49.21	217,167
10 Oct 14	49.00000 +1.12	49.48	47.66	47.67	173,830
09 Oct 14	47.88000 -0.63	49.05	47.37	48.66	144,837
08 Oct 14	48.51000 +0.78	48.55	47.20	47.58	179,513
07 Oct 14	47.73000 -0.95	48.32	47.71	48.23	101,171
06 Oct 14	48.68000 -0.72	49.91	48.36	49.53	91,140
03 Oct 14	49.40000 +0.57	50.13	49.08	49.33	107,726
02 Oct 14	48.83000 +0.37	49.22	47.79	48.39	79,451
01 Oct 14	48.46000 -0.91	49.45	48.27	49.45	131,251
30 Sep 14	49.37000 -1.08	50.38	49.30	50.38	116,800
29 Sep 14	50.45000 -0.83	51.09	50.20	50.20	120,909
26 Sep 14	51.28000 +1.13	51.66	50.34	50.41	57,078
25 Sep 14	50.15000 -0.45	50.54	49.84	50.54	71,346
24 Sep 14	50.60000 +0.86	50.81	49.59	49.90	92,468
23 Sep 14	49.74000 -0.64	50.62	49.64	50.20	231,000
22 Sep 14	50.38000 -1.04	51.25	50.29	51.24	111,600
19 Sep 14	51.42000 -0.96	52.96	51.30	52.58	170,200
18 Sep 14	52.38000 -0.18	52.70	52.24	52.69	78,500
17 Sep 14	52.56000 +0.27	53.11	52.08	52.29	188,400
16 Sep 14	52.29000 -0.28	52.82	52.27	52.32	127,700
15 Sep 14	52.57000 -1.02	53.50	52.41	53.50	70,500
12 Sep 14	53.59000 -1.21	54.94	53.49	54.94	153,600
11 Sep 14	54.80000 +0.06	55.02	54.14	54.33	86,500
10 Sep 14	54.74000 +0.14	54.94	54.38	54.55	88,700
09 Sep 14	54.60000 -1.07	55.45	54.09	55.45	178,200
08 Sep 14	55.67000 +0.34	55.72	54.94	55.23	150,100
05 Sep 14	55.33000 +0.13	55.39	54.71	55.01	70,700
04 Sep 14	55.20000 +0.99	56.16	54.06	54.44	245,500
03 Sep 14	54.21000 -0.54	55.00	54.02	54.92	82,900
02 Sep 14	54.75000 +0.08	55.00	54.23	54.45	129,200
29 Aug 14	54.67000 +0.11	54.94	54.05	54.66	111,000
28 Aug 14	54.56000 -0.32	54.78	53.80	54.48	72,200
27 Aug 14	54.88000 -0.09	55.30	54.59	55.22	87,700
26 Aug 14	54.97000 -0.03	55.99	54.76	55.03	117,700
25 Aug 14	55.00000 -0.20	55.40	54.82	55.00	100,600
22 Aug 14	55.20000 -0.11	55.65	54.83	55.37	76,200
21 Aug 14	55.31000 +0.84	55.56	53.69	54.30	150,400
20 Aug 14	54.47000 -0.43	55.00	53.73	54.65	353,700
19 Aug 14	54.90000 +0.33	55.13	54.45	54.46	111,600
18 Aug 14	54.57000 +1.63	54.60	53.40	53.49	169,400
15 Aug 14	52.94000 -0.06	53.54	52.01	53.42	146,700
14 Aug 14	53.00000 +0.49	53.15	52.00	52.26	258,500
13 Aug 14	52.51000 +0.63	53.02	51.73	52.19	125,900
12 Aug 14	51.88000 -0.56	52.40	51.70	52.06	100,900
11 Aug 14	52.44000 -0.33	55.09	51.94	52.95	176,400
08 Aug 14	52.77000 +5.32	52.88	49.07	49.90	402,800
07 Aug 14	47.45000 -0.45	48.61	47.02	48.61	217,000
06 Aug 14	47.90000 +0.47	48.28	46.84	47.31	148,100
05 Aug 14	47.43000 -0.66	48.34	47.02	47.67	176,600
04 Aug 14	48.09000 +1.15	48.35	46.57	46.93	139,500
01 Aug 14	46.94000 -0.69	48.15	46.81	47.72	98,400
31 Jul 14	47.63000 -1.26	48.53	47.44	48.11	122,900
30 Jul 14	48.89000 -0.01	49.26	48.62	49.24	99,000
29 Jul 14	48.90000 +0.12	49.26	48.46	48.99	112,500
28 Jul 14	48.78000 +0.01	49.03	48.02	48.73	142,600
25 Jul 14	48.77000 -1.45	49.85	48.61	49.76	141,200
24 Jul 14	50.22000 -0.18	51.09	49.82	50.67	148,200
23 Jul 14	50.40000 -0.35	51.09	49.94	50.81	87,200
22 Jul 14	50.75000 +0.84	51.49	49.80	50.31	95,300
21 Jul 14	49.91000 -0.27	50.35	49.34	49.97	97,300
18 Jul 14	50.18000 +1.06	50.60	48.75	49.07	152,500
17 Jul 14	49.12000 -0.71	50.16	48.95	49.48	121,900
16 Jul 14	49.83000 -0.65	50.97	49.83	50.97	183,900
15 Jul 14	50.48000 +1.14	51.28	49.44	49.51	225,600
14 Jul 14	49.34000 +0.28	49.71	48.99	49.71	112,400
11 Jul 14	49.06000 -0.26	49.70	48.80	49.39	137,800
10 Jul 14	49.32000 -0.20	50.00	48.11	48.21	139,500
09 Jul 14	49.52000 +0.97	49.62	48.70	48.85	161,300
08 Jul 14	48.55000 -0.63	49.34	48.00	49.02	193,000
07 Jul 14	49.18000 -0.87	49.83	49.03	49.66	108,700
03 Jul 14	50.05000 +0.64	50.11	49.00	49.58	60,000
02 Jul 14	49.41000 -0.23	50.05	49.24	49.47	78,300
01 Jul 14	49.64000 +0.76	50.77	48.88	49.08	124,500
30 Jun 14	48.88000 +1.24	49.19	47.59	47.59	254,800
27 Jun 14	47.64000 -0.03	48.28	47.30	47.30	519,800
26 Jun 14	47.67000 -0.35	48.35	47.18	48.12	129,700
25 Jun 14	48.02000 +0.38	48.18	47.29	47.55	88,400
24 Jun 14	47.64000 +0.09	48.50	47.44	47.58	99,200
23 Jun 14	47.55000 -0.22	48.12	47.20	47.84	86,800
20 Jun 14	47.77000 +0.96	48.06	46.48	47.14	192,900
19 Jun 14	46.81000 -0.23	47.69	45.60	47.24	79,500
18 Jun 14	47.04000 +0.48	47.14	45.60	46.39	91,200
17 Jun 14	46.56000 +1.71	46.56	42.78	44.66	132,600
16 Jun 14	44.85000 +0.55	44.96	43.83	44.25	46,000
13 Jun 14	44.30000 -0.65	45.45	43.89	45.16	71,800
12 Jun 14	44.95000 -0.78	45.81	44.30	45.72	82,600
11 Jun 14	45.73000 -0.75	46.51	45.46	46.00	55,000
10 Jun 14	46.48000 -0.08	46.82	46.15	46.51	68,600
09 Jun 14	46.56000 +1.27	46.79	44.93	45.37	115,800
06 Jun 14	45.29000 +0.32	45.99	44.82	45.34	79,400
05 Jun 14	44.97000 +0.93	45.34	43.36	43.95	112,800
04 Jun 14	44.04000 +0.42	44.44	43.14	43.42	51,800
03 Jun 14	43.62000 +0.66	44.03	42.52	42.82	99,300
02 Jun 14	42.96000 -2.52	44.57	41.17	44.57	238,100
30 May 14	45.48000 -0.14	45.92	44.78	45.73	81,900
29 May 14	45.62000 +1.39	45.99	44.38	44.58	91,000
28 May 14	44.23000 -0.53	44.85	43.31	44.84	61,400
27 May 14	44.76000 +0.90	45.51	44.19	44.42	112,800
23 May 14	43.86000 +0.01	44.44	43.19	43.79	98,800
22 May 14	43.85000 +3.45	44.50	40.42	40.76	166,700
21 May 14	40.40000 +0.18	41.13	40.21	40.35	195,900
20 May 14	40.22000 -0.30	40.69	40.07	40.56	150,500
19 May 14	40.52000 +0.70	40.81	39.63	39.65	146,200
16 May 14	39.82000 +0.27	39.87	39.13	39.54	76,800
15 May 14	39.55000 -0.07	39.94	38.30	39.57	94,700
14 May 14	39.62000 -1.07	40.79	39.52	40.64	63,600
13 May 14	40.69000 -0.45	41.43	40.60	40.98	102,500
12 May 14	41.14000 +0.76	41.57	40.32	40.74	168,400
09 May 14	40.38000 +0.92	40.59	39.21	39.21	61,800
08 May 14	39.46000 -0.96	40.88	39.42	40.46	78,000
07 May 14	40.42000 +0.12	40.83	39.57	40.27	99,600
06 May 14	40.30000 +0.02	40.80	39.51	39.63	127,100
05 May 14	40.28000 -0.73	41.69	39.79	40.42	126,600
02 May 14	41.01000 +4.31	41.35	36.73	36.73	200,600
01 May 14	36.70000 -0.65	37.87	35.73	37.03	153,400
30 Apr 14	37.35000 +3.15	37.80	34.21	34.45	146,800
29 Apr 14	34.20000 -0.20	34.95	33.89	34.65	102,400
28 Apr 14	34.40000 -0.91	35.80	33.96	35.53	90,300
25 Apr 14	35.31000 -0.87	36.27	35.10	36.00	87,200
24 Apr 14	36.18000 +0.03	36.85	35.57	36.26	38,400
23 Apr 14	36.15000 -0.53	37.22	35.26	36.43	45,100
22 Apr 14	36.68000 +0.66	36.90	36.00	36.19	32,800
21 Apr 14	36.02000 -0.01	36.45	35.68	36.07	38,600
17 Apr 14	36.03000 +0.23	36.46	35.27	35.68	43,700
16 Apr 14	35.80000 +1.05	36.36	35.00	35.13	55,700
15 Apr 14	34.75000 +0.91	34.89	32.86	34.00	89,700
14 Apr 14	33.84000 -1.14	37.76	33.49	35.43	105,300
11 Apr 14	34.98000 -0.48	35.92	34.95	35.13	53,200
10 Apr 14	35.46000 -0.85	36.34	34.89	36.32	98,100
09 Apr 14	36.31000 -0.22	36.91	35.65	36.79	90,000
08 Apr 14	36.53000 +0.49	37.05	35.87	36.19	94,100
07 Apr 14	36.04000 -1.67	39.40	35.76	37.41	91,800
04 Apr 14	37.71000 -1.42	39.53	37.00	39.50	88,600
03 Apr 14	39.13000 -1.12	40.16	38.60	40.16	53,500
02 Apr 14	40.25000 +1.14	40.38	38.66	39.31	60,800
01 Apr 14	39.11000 +0.72	39.50	38.25	38.25	109,500
31 Mar 14	38.39000 +0.10	40.05	38.19	38.46	180,800
28 Mar 14	38.29000 -0.36	39.83	37.12	38.65	67,200
27 Mar 14	38.65000 +0.60	39.16	37.73	38.20	57,800
26 Mar 14	38.05000 -2.64	40.41	38.05	40.30	76,800
25 Mar 14	40.69000 +0.97	40.96	39.82	39.87	93,300
24 Mar 14	39.72000 -1.32	41.19	39.20	41.07	85,300
21 Mar 14	41.04000 -0.06	41.49	40.73	41.14	178,400
20 Mar 14	41.10000 -0.03	41.46	40.75	40.98	38,900
19 Mar 14	41.13000 -0.32	41.49	40.42	41.49	63,400
18 Mar 14	41.45000 +0.46	41.76	40.86	40.90	75,300
17 Mar 14	40.99000 +0.03	41.25	40.58	41.25	74,800
14 Mar 14	40.96000 +0.06	41.47	40.22	40.66	51,800
13 Mar 14	40.90000 -1.32	42.51	40.88	42.51	59,600
12 Mar 14	42.22000 -0.22	42.41	41.88	42.30	56,300
11 Mar 14	42.44000 -0.44	43.57	41.95	42.78	45,000
10 Mar 14	42.88000 -0.37	43.33	42.04	43.04	67,600
07 Mar 14	43.25000 -0.17	43.84	42.29	43.52	44,100
06 Mar 14	43.42000 -0.45	44.27	43.10	44.08	37,700
05 Mar 14	43.87000 +0.23	44.25	43.01	43.41	80,700
04 Mar 14	43.64000 +0.97	45.24	42.83	43.00	120,500
03 Mar 14	42.67000 +0.88	42.69	41.17	41.68	65,300
28 Feb 14	41.79000 -0.29	42.53	41.25	42.00	68,600
27 Feb 14	42.08000 +0.55	42.38	40.76	41.25	61,400
26 Feb 14	41.53000 +0.19	43.21	41.00	41.25	161,300
25 Feb 14	41.34000 -1.44	42.50	40.53	41.00	147,400
24 Feb 14	42.78000 +2.66	43.25	40.13	40.13	170,700
21 Feb 14	40.12000 +2.77	40.99	35.83	39.52	283,000
20 Feb 14	37.35000 +1.12	37.57	36.01	36.15	48,000
19 Feb 14	36.23000 -0.20	36.84	35.94	36.21	55,000
18 Feb 14	36.43000 +0.20	36.75	35.92	36.44	72,100
14 Feb 14	36.23000 -0.35	36.88	36.05	36.54	39,700
13 Feb 14	36.58000 +0.32	37.04	35.47	35.73	107,800
12 Feb 14	36.26000 +2.02	36.35	34.20	34.20	79,400
11 Feb 14	34.24000 -0.42	36.40	33.82	34.56	75,200
10 Feb 14	34.66000 -0.88	35.81	34.17	35.40	77,300
07 Feb 14	35.54000 +0.54	35.73	34.56	35.00	45,800
06 Feb 14	35.00000 -0.21	36.17	34.74	35.23	69,000
05 Feb 14	35.21000 +0.55	35.49	33.53	34.50	99,800
04 Feb 14	34.66000 +0.46	35.15	34.00	34.26	41,000
03 Feb 14	34.20000 -1.54	36.03	33.88	35.68	98,100
31 Jan 14	35.74000 -0.43	35.88	34.82	35.38	67,100
30 Jan 14	36.17000 +0.99	36.60	35.10	35.43	54,300
29 Jan 14	35.18000 -1.46	36.85	34.99	36.54	72,900
28 Jan 14	36.64000 +0.66	36.92	35.59	35.95	65,200
27 Jan 14	35.98000 -0.15	36.75	35.54	36.12	57,300
24 Jan 14	36.13000 -0.92	36.85	35.58	36.85	53,700
23 Jan 14	37.05000 -0.35	37.31	36.70	37.31	47,900
22 Jan 14	37.40000 +0.50	37.95	36.81	36.81	90,500
21 Jan 14	36.90000 +0.19	37.44	35.79	37.00	79,900
17 Jan 14	36.71000 -0.15	37.39	36.26	36.78	79,600
16 Jan 14	36.86000 +0.02	37.47	36.12	36.66	44,600
15 Jan 14	36.84000 -0.14	37.59	36.67	37.23	35,800
14 Jan 14	36.98000 +1.10	37.03	35.73	35.91	41,900
13 Jan 14	35.88000 -1.78	37.57	35.44	37.57	59,200
10 Jan 14	37.66000 -0.19	37.97	37.22	37.74	49,700
09 Jan 14	37.85000 -0.49	38.99	37.66	38.50	93,300
08 Jan 14	38.34000 +2.03	38.45	35.50	36.36	192,800
07 Jan 14	36.31000 -0.01	37.20	36.18	36.43	53,000
06 Jan 14	36.32000 -1.01	37.60	35.98	37.46	95,800
03 Jan 14	37.33000 +0.58	37.53	36.73	36.74	88,000
02 Jan 14	36.75000 -1.36	37.98	36.62	37.98	169,300
31 Dec 13	38.11000 -0.04	38.49	37.58	38.11	100,400
30 Dec 13	38.15000 -0.36	38.64	38.06	38.36	76,300
27 Dec 13	38.51000 -0.16	38.84	38.20	38.83	112,400
26 Dec 13	38.67000 +0.11	39.00	38.14	38.63	46,500
24 Dec 13	38.56000 -0.30	39.25	38.31	39.00	31,100
23 Dec 13	38.86000 +0.95	39.00	37.76	38.20	98,700
20 Dec 13	37.91000 +0.36	38.42	37.53	37.74	174,800
19 Dec 13	37.55000 -0.67	38.06	37.50	38.06	53,700
18 Dec 13	38.22000 +0.89	38.38	37.40	37.50	50,300
17 Dec 13	37.33000 +0.57	37.53	36.35	36.72	85,800
16 Dec 13	36.76000 +0.08	37.02	36.75	36.87	74,900
13 Dec 13	36.68000 +0.48	37.02	35.61	36.20	57,800
12 Dec 13	36.20000 +0.24	36.45	35.65	36.03	77,800
11 Dec 13	35.96000 -0.02	36.93	35.01	36.06	172,500
10 Dec 13	35.98000 -1.13	37.45	35.88	36.93	112,300
09 Dec 13	37.11000 +0.00	38.24	36.93	37.54	84,800
06 Dec 13	37.11000 +0.02	37.40	36.75	37.22	166,100
05 Dec 13	37.09000 +0.34	37.46	36.26	36.65	64,400
04 Dec 13	36.75000 -0.89	38.20	36.08	37.50	78,400
03 Dec 13	37.64000 +1.22	38.09	36.06	36.49	109,200
02 Dec 13	36.42000 -1.59	38.04	35.24	38.04	131,800
29 Nov 13	38.01000 -0.43	38.73	37.87	38.73	32,700
27 Nov 13	38.44000 -0.07	38.65	37.78	38.65	53,900
26 Nov 13	38.51000 +2.07	38.86	36.22	36.39	112,100
25 Nov 13	36.44000 -0.95	37.82	36.26	37.59	82,000
22 Nov 13	37.39000 -0.23	37.92	37.13	37.46	94,800
21 Nov 13	37.62000 +0.82	38.16	36.81	37.14	123,100
20 Nov 13	36.80000 +0.51	37.03	36.36	36.36	76,200
19 Nov 13	36.29000 -0.21	37.26	36.06	36.58	101,400
18 Nov 13	36.50000 -0.51	37.26	36.31	37.07	100,000
15 Nov 13	37.01000 +0.16	37.15	36.69	37.00	84,800
14 Nov 13	36.85000 -0.40	37.55	36.50	37.08	74,600
13 Nov 13	37.25000 +1.05	37.27	35.65	35.74	103,900
12 Nov 13	36.20000 -1.06	37.50	35.76	36.60	168,500
11 Nov 13	37.26000 +0.11	37.57	37.00	37.00	131,900
08 Nov 13	37.15000 -0.41	38.36	36.50	38.00	222,800
07 Nov 13	37.56000 -1.57	39.36	37.25	39.36	85,700
06 Nov 13	39.13000 -0.34	40.57	39.04	39.93	116,100
05 Nov 13	39.47000 +0.35	39.63	38.71	39.04	73,300
04 Nov 13	39.12000 +0.20	39.53	38.41	39.20	115,300
01 Nov 13	38.92000 +0.01	39.24	38.33	38.85	71,300
31 Oct 13	38.91000 -0.11	39.29	38.13	39.20	146,100
30 Oct 13	39.02000 -0.77	39.90	38.65	39.90	101,500
29 Oct 13	39.79000 +0.59	40.00	39.46	39.46	102,900
28 Oct 13	39.20000 -0.03	39.28	38.90	39.14	77,200
25 Oct 13	39.23000 +0.06	39.40	38.89	39.37	61,600
24 Oct 13	39.17000 +0.68	39.42	38.31	38.43	61,000
23 Oct 13	38.49000 +0.00	38.56	38.27	38.39	143,100
22 Oct 13	38.49000 -0.01	38.59	38.14	38.54	112,500
21 Oct 13	38.50000 +0.04	38.81	38.21	38.81	187,100
18 Oct 13	38.46000 +1.81	38.69	36.16	36.74	200,300
17 Oct 13	36.65000 +0.52	36.73	33.02	35.91	130,100
16 Oct 13	36.13000 +0.59	36.19	35.35	35.95	55,500
15 Oct 13	35.54000 -0.04	35.74	35.25	35.38	85,100
14 Oct 13	35.58000 +0.04	35.62	35.08	35.37	34,600
11 Oct 13	35.54000 +1.06	35.68	34.35	34.37	44,700
10 Oct 13	34.48000 +0.86	34.96	34.01	34.19	37,700
09 Oct 13	33.62000 -0.30	34.51	33.16	33.98	85,400
08 Oct 13	33.92000 -1.24	35.44	33.59	35.30	37,900
07 Oct 13	35.16000 -0.68	35.74	34.96	35.53	75,400
04 Oct 13	35.84000 +1.34	36.00	34.07	34.42	41,500
03 Oct 13	34.50000 -1.76	36.11	33.88	36.07	147,400
02 Oct 13	36.26000 -0.22	36.45	35.32	35.95	83,300
01 Oct 13	36.48000 +0.45	36.50	35.99	36.12	73,100
30 Sep 13	36.03000 -0.38	36.44	35.77	36.03	85,600
27 Sep 13	36.41000 +0.02	36.71	35.91	36.00	58,700
26 Sep 13	36.39000 +1.32	36.40	35.20	35.41	147,100
25 Sep 13	35.07000 +1.83	35.11	32.63	33.24	85,700
24 Sep 13	33.24000 +0.69	33.48	32.55	32.69	86,600
23 Sep 13	32.55000 -0.44	33.00	32.07	33.00	63,700
20 Sep 13	32.99000 +0.38	33.00	32.53	32.72	102,200
19 Sep 13	32.61000 +0.40	32.63	32.21	32.21	49,800
18 Sep 13	32.21000 +0.08	32.50	31.42	32.04	77,700
17 Sep 13	32.13000 +0.91	32.40	31.01	31.13	50,400
16 Sep 13	31.22000 -1.21	32.50	31.01	32.50	53,800
13 Sep 13	32.43000 +0.46	32.50	31.90	32.10	20,400
12 Sep 13	31.97000 -0.45	32.41	31.91	32.24	19,800
11 Sep 13	32.42000 +0.44	32.50	31.68	31.98	60,000
10 Sep 13	31.98000 +0.39	32.07	31.57	31.76	70,100
09 Sep 13	31.59000 +0.35	31.73	30.88	31.48	88,500
06 Sep 13	31.24000 +0.09	31.50	30.28	31.25	32,800
05 Sep 13	31.15000 +0.08	31.50	30.95	31.21	38,000
04 Sep 13	31.07000 +0.57	31.26	30.09	30.64	57,800
03 Sep 13	30.50000 +0.34	30.98	30.27	30.78	74,900
30 Aug 13	30.16000 -1.59	31.64	30.01	31.63	99,800
29 Aug 13	31.75000 +0.62	31.99	31.14	31.14	38,700
28 Aug 13	31.13000 +0.12	31.65	31.00	31.00	37,400
27 Aug 13	31.01000 -0.66	31.73	31.00	31.29	44,800
26 Aug 13	31.67000 -0.11	32.13	31.42	31.90	70,000
23 Aug 13	31.78000 -0.08	32.00	31.49	31.87	30,200
22 Aug 13	31.86000 +0.42	31.99	31.65	31.65	21,000
21 Aug 13	31.44000 -0.52	32.20	31.32	31.92	23,600
20 Aug 13	31.96000 +0.12	32.44	31.76	31.99	41,900
19 Aug 13	31.84000 -0.12	32.32	31.55	32.04	61,800
16 Aug 13	31.96000 +0.28	32.10	31.48	31.48	98,900
15 Aug 13	31.68000 -0.42	32.06	31.43	31.63	59,300
14 Aug 13	32.10000 +0.20	32.10	31.60	32.00	114,700
13 Aug 13	31.90000 -2.26	33.94	31.72	33.39	175,600
12 Aug 13	34.16000 +1.64	35.74	32.39	32.39	248,100
09 Aug 13	32.52000 +2.53	32.99	29.80	30.00	178,400
08 Aug 13	29.99000 +0.43	30.36	29.27	29.95	83,500
07 Aug 13	29.56000 -0.53	30.16	29.55	30.07	36,200
06 Aug 13	30.09000 +0.05	30.33	29.13	30.03	96,800
05 Aug 13	30.04000 -0.72	30.80	29.83	30.80	96,000
02 Aug 13	30.76000 -0.49	31.45	30.74	30.98	23,100
01 Aug 13	31.25000 +0.42	31.49	30.74	31.05	48,700
31 Jul 13	30.83000 +0.84	31.35	29.91	29.99	84,100
30 Jul 13	29.99000 -0.05	30.42	29.75	30.16	39,800
29 Jul 13	30.04000 -1.38	31.42	29.85	31.42	56,700
26 Jul 13	31.42000 -0.04	31.53	30.84	31.06	48,000
25 Jul 13	31.46000 +0.13	31.51	30.50	30.89	90,000
24 Jul 13	31.33000 +0.86	31.50	30.48	30.70	83,000
23 Jul 13	30.47000 +0.39	30.70	30.04	30.32	53,500
22 Jul 13	30.08000 -0.15	30.56	29.91	30.14	97,700
19 Jul 13	30.23000 +0.00	30.45	29.78	30.23	106,100
18 Jul 13	30.23000 +0.13	30.50	29.91	30.32	123,300
17 Jul 13	30.10000 -0.03	30.42	29.79	30.42	119,800
16 Jul 13	30.13000 -0.46	30.74	30.10	30.64	60,400
15 Jul 13	30.59000 -0.05	30.84	30.03	30.75	71,000
12 Jul 13	30.64000 -0.43	31.00	30.58	31.00	37,100
11 Jul 13	31.07000 -0.02	32.40	30.74	31.51	57,100
10 Jul 13	31.09000 +0.15	31.28	30.74	30.98	46,600
09 Jul 13	30.94000 +0.54	30.95	30.40	30.60	55,500
08 Jul 13	30.40000 +0.13	30.95	30.17	30.51	86,100
05 Jul 13	30.27000 +0.48	30.27	29.70	30.00	59,100
03 Jul 13	29.79000 +0.88	29.80	28.10	28.76	47,400
02 Jul 13	28.91000 +0.03	29.18	28.36	28.94	61,800
01 Jul 13	28.88000 +0.75	29.20	28.21	28.21	60,000
28 Jun 13	28.13000 -0.43	28.76	28.06	28.40	117,600
27 Jun 13	28.56000 +0.42	28.82	28.10	28.27	52,200
26 Jun 13	28.14000 +0.13	28.49	27.99	28.34	115,000
25 Jun 13	28.01000 +0.96	28.26	27.40	27.40	81,900
24 Jun 13	27.05000 +0.37	27.33	25.83	26.49	70,500
21 Jun 13	26.68000 +0.16	26.80	26.10	26.64	90,700
20 Jun 13	26.52000 -1.03	27.33	26.38	27.11	54,200
19 Jun 13	27.55000 -0.11	27.86	27.28	27.74	25,900
18 Jun 13	27.66000 +0.34	27.74	27.28	27.50	44,400
17 Jun 13	27.32000 +0.36	27.46	26.92	27.14	54,200
14 Jun 13	26.96000 -0.74	27.74	26.87	27.74	24,100
13 Jun 13	27.70000 +0.66	27.75	26.33	26.97	54,200
12 Jun 13	27.04000 +0.26	27.32	26.65	27.05	30,400
11 Jun 13	26.78000 -0.03	27.04	26.45	26.57	31,900
10 Jun 13	26.81000 +0.37	27.01	26.36	26.66	36,600
07 Jun 13	26.44000 -0.35	27.00	26.21	27.00	40,500
06 Jun 13	26.79000 +0.39	27.00	26.06	26.47	48,000
05 Jun 13	26.40000 +0.02	26.95	26.17	26.43	60,500
04 Jun 13	26.38000 -1.27	27.97	26.06	27.65	111,700
03 Jun 13	27.65000 +0.95	27.74	26.26	26.86	102,300
31 May 13	26.70000 -0.10	27.30	26.55	26.71	70,000
30 May 13	26.80000 +0.56	26.83	26.02	26.18	63,500
29 May 13	26.24000 -1.25	27.49	25.93	27.48	71,400
28 May 13	27.49000 +0.81	27.98	26.32	26.75	269,200
24 May 13	26.68000 +0.05	26.93	26.20	26.54	47,600
23 May 13	26.63000 +0.29	26.91	25.88	26.19	46,300
22 May 13	26.34000 +0.27	27.00	26.07	26.26	103,900
21 May 13	26.07000 -0.18	26.33	25.95	26.33	40,500
20 May 13	26.25000 -0.32	26.90	25.86	26.56	71,700
17 May 13	26.57000 +0.43	26.80	26.06	26.27	58,400
16 May 13	26.14000 -0.63	26.92	26.03	26.71	39,500
15 May 13	26.77000 +0.28	27.21	26.37	26.77	118,900
14 May 13	26.49000 -0.29	27.06	25.64	26.90	109,200
13 May 13	26.78000 +1.74	27.02	25.10	25.16	94,100
10 May 13	25.04000 +1.18	25.56	23.85	23.89	155,400
09 May 13	23.86000 +0.12	24.03	23.61	23.64	63,900
08 May 13	23.74000 -0.50	24.25	23.63	24.10	86,600
07 May 13	24.24000 +0.05	24.25	23.95	24.00	69,000
06 May 13	24.19000 +0.36	24.32	23.78	23.90	56,300
03 May 13	23.83000 +1.48	24.25	22.98	22.98	106,600
02 May 13	22.35000 +1.10	22.50	21.50	21.55	58,800
01 May 13	21.25000 -1.73	22.94	21.16	22.94	82,600
30 Apr 13	22.98000 +1.39	23.00	21.33	21.67	89,000
29 Apr 13	21.59000 -0.16	22.10	21.36	21.75	33,800
26 Apr 13	21.75000 -0.70	22.43	21.47	22.43	34,200
25 Apr 13	22.45000 -0.35	23.31	22.03	22.80	79,600
24 Apr 13	22.80000 +1.76	22.90	20.83	21.09	102,900
23 Apr 13	21.04000 +0.43	21.14	20.61	20.83	47,700
22 Apr 13	20.61000 -0.74	21.49	20.23	21.44	40,400
19 Apr 13	21.35000 -0.14	21.60	21.22	21.49	34,300
18 Apr 13	21.49000 +0.44	21.80	21.00	21.13	48,700
17 Apr 13	21.05000 -0.63	22.32	20.84	21.42	44,000
16 Apr 13	21.68000 +0.44	21.83	21.24	21.52	38,600
15 Apr 13	21.24000 -1.28	22.57	21.06	22.32	59,200
12 Apr 13	22.52000 -0.34	23.05	22.40	22.72	37,500
11 Apr 13	22.86000 +0.26	23.04	22.19	22.51	32,900
10 Apr 13	22.60000 +0.68	22.82	21.95	21.95	58,200
09 Apr 13	21.92000 -0.37	22.43	21.87	22.29	48,200
08 Apr 13	22.29000 +0.27	22.72	21.87	22.16	52,000
05 Apr 13	22.02000 -1.00	22.68	21.87	22.64	69,600
04 Apr 13	23.02000 -0.16	23.57	22.83	23.26	35,300
03 Apr 13	23.18000 -0.60	23.85	23.09	23.70	45,400
02 Apr 13	23.78000 +0.44	24.26	23.47	23.55	57,000
01 Apr 13	23.34000 +0.09	23.70	23.05	23.34	60,700
28 Mar 13	23.25000 -0.46	23.89	23.10	23.76	53,900
27 Mar 13	23.71000 -0.61	24.33	23.68	24.29	38,400
26 Mar 13	24.32000 +0.52	24.37	23.80	24.00	50,800
25 Mar 13	23.80000 +0.19	24.12	23.58	23.75	48,400
22 Mar 13	23.61000 +0.42	23.73	23.28	23.35	37,500
21 Mar 13	23.19000 -0.06	23.58	23.13	23.13	44,000
20 Mar 13	23.25000 +0.18	23.58	23.09	23.28	64,600
19 Mar 13	23.07000 -0.09	23.31	22.41	23.27	44,800
18 Mar 13	23.16000 -0.03	23.32	22.46	22.83	44,100
15 Mar 13	23.19000 +0.42	23.47	22.82	22.82	173,100
14 Mar 13	22.77000 +0.69	22.83	22.19	22.19	65,000
13 Mar 13	22.08000 +0.05	22.18	21.98	21.98	39,200
12 Mar 13	22.03000 +0.28	22.08	21.66	21.68	181,900
11 Mar 13	21.75000 +0.43	21.75	20.80	21.32	63,300
08 Mar 13	21.32000 +0.26	21.35	20.99	21.19	77,800
07 Mar 13	21.06000 +0.15	21.10	20.63	20.97	113,800
06 Mar 13	20.91000 +0.36	20.93	20.57	20.57	54,000
05 Mar 13	20.55000 -0.21	20.97	20.43	20.85	72,200
04 Mar 13	20.76000 +0.78	20.83	19.83	19.98	109,100
01 Mar 13	19.98000 +0.44	19.99	19.25	19.31	64,200
28 Feb 13	19.54000 +0.36	19.69	19.00	19.18	105,600
27 Feb 13	19.18000 +0.63	19.20	18.50	18.53	61,400
26 Feb 13	18.55000 +0.13	18.85	18.19	18.19	88,700
25 Feb 13	18.42000 -1.00	19.67	18.34	19.58	101,300
22 Feb 13	19.42000 +0.80	19.49	18.85	18.85	184,100
21 Feb 13	18.62000 -0.46	18.98	18.52	18.98	35,700
20 Feb 13	19.08000 -0.24	19.48	19.04	19.38	67,800
19 Feb 13	19.32000 +0.32	19.48	19.00	19.05	99,900
15 Feb 13	19.00000 -0.28	19.30	18.80	19.30	82,500
14 Feb 13	19.28000 +0.04	19.74	19.13	19.20	62,800
13 Feb 13	19.24000 +0.06	19.37	19.12	19.25	86,400
12 Feb 13	19.18000 +0.08	19.23	18.98	19.18	53,200
11 Feb 13	19.10000 +0.28	19.28	18.83	18.83	70,500
08 Feb 13	18.82000 +0.14	18.98	18.66	18.66	30,100
07 Feb 13	18.68000 -0.22	18.95	18.52	18.95	37,000
06 Feb 13	18.90000 +0.16	18.94	18.53	18.66	53,000
05 Feb 13	18.74000 -0.31	19.20	18.52	19.12	43,300
04 Feb 13	19.05000 -0.15	19.46	18.94	19.17	94,500
01 Feb 13	19.20000 +0.10	19.50	19.03	19.15	64,000
31 Jan 13	19.10000 +0.11	19.49	18.91	18.99	59,500
30 Jan 13	18.99000 -0.23	19.37	18.84	19.12	46,200
29 Jan 13	19.22000 +0.09	19.39	18.88	19.05	72,800
28 Jan 13	19.13000 +0.02	19.25	18.71	19.17	72,900
25 Jan 13	19.11000 -0.07	20.02	19.00	19.23	156,900
24 Jan 13	19.18000 +0.18	19.35	18.92	19.10	74,600
23 Jan 13	19.00000 +0.18	19.35	18.74	18.85	83,900
22 Jan 13	18.82000 -0.07	19.10	18.69	18.95	95,500
18 Jan 13	18.89000 +0.37	18.97	18.52	18.52	41,400
17 Jan 13	18.52000 +0.00	18.94	18.46	18.62	21,700
16 Jan 13	18.52000 -0.20	18.75	18.44	18.72	33,200
15 Jan 13	18.72000 +0.38	18.72	18.25	18.25	55,000
14 Jan 13	18.34000 -0.52	18.87	18.25	18.73	39,100
11 Jan 13	18.86000 -0.19	18.99	18.09	18.27	61,200
10 Jan 13	19.05000 +0.20	19.31	18.72	19.12	20,700
09 Jan 13	18.85000 +0.08	19.17	18.60	18.79	31,100
08 Jan 13	18.77000 -0.47	19.31	18.58	19.27	40,800
07 Jan 13	19.24000 +0.35	19.31	18.42	18.80	34,000
04 Jan 13	18.89000 -0.37	19.63	18.70	19.41	86,700
03 Jan 13	19.26000 +0.23	19.32	18.78	19.01	34,500
02 Jan 13	19.03000 -0.32	20.00	18.85	19.99	83,900
31 Dec 12	19.35000 +1.27	19.60	17.69	18.16	24,900
28 Dec 12	18.08000 +0.24	18.25	16.76	17.78	18,200
27 Dec 12	17.84000 -0.76	18.73	17.78	18.69	38,300
26 Dec 12	18.60000 -0.28	19.37	18.45	18.97	11,000
24 Dec 12	18.88000 -0.12	19.86	18.62	19.02	11,100
21 Dec 12	19.00000 +0.10	19.00	18.33	18.83	142,200
20 Dec 12	18.90000 +0.40	18.92	18.11	18.50	30,600
19 Dec 12	18.50000 -0.08	18.70	18.24	18.53	14,700
18 Dec 12	18.58000 +0.47	18.60	18.00	18.11	27,800
17 Dec 12	18.11000 +1.04	18.18	17.21	17.21	23,300
14 Dec 12	17.07000 +0.12	17.23	16.69	16.84	21,400
13 Dec 12	16.95000 +0.03	17.00	16.86	16.89	15,700
12 Dec 12	16.92000 -0.08	17.05	16.49	17.00	35,700
11 Dec 12	17.00000 +0.20	17.05	16.65	16.91	28,300
10 Dec 12	16.80000 +0.04	16.86	16.28	16.75	17,100
07 Dec 12	16.76000 -0.25	17.00	16.54	17.00	19,500
06 Dec 12	17.01000 +0.14	17.01	16.70	16.80	12,500
05 Dec 12	16.87000 -0.58	17.50	16.68	17.50	33,600
04 Dec 12	17.45000 -0.11	17.80	17.39	17.63	29,100
03 Dec 12	17.56000 -0.08	17.85	17.29	17.85	23,500
30 Nov 12	17.64000 +0.28	17.67	17.25	17.44	58,100
29 Nov 12	17.36000 +0.37	17.36	17.13	17.19	34,200
28 Nov 12	16.99000 -0.07	17.11	16.82	16.92	42,500
27 Nov 12	17.06000 +0.01	17.20	17.00	17.00	34,700
26 Nov 12	17.05000 +0.28	17.10	16.75	16.77	71,500
23 Nov 12	16.77000 +0.52	16.77	16.32	16.32	14,800
21 Nov 12	16.25000 +0.75	16.31	15.56	15.60	27,400
20 Nov 12	15.50000 -0.55	16.04	15.38	16.04	32,600
19 Nov 12	16.05000 -0.02	16.34	15.72	16.34	27,100
16 Nov 12	16.07000 +1.18	16.21	14.75	14.80	33,800
15 Nov 12	14.89000 -0.41	15.64	14.85	15.35	33,900
14 Nov 12	15.30000 +0.00	15.54	15.24	15.39	235,100
13 Nov 12	15.30000 -0.44	15.97	14.87	15.58	23,500
12 Nov 12	15.74000 +0.30	16.05	15.47	15.47	38,500
09 Nov 12	15.44000 +0.29	15.57	14.36	14.99	24,400
08 Nov 12	15.15000 -0.31	15.73	15.00	15.61	33,400
07 Nov 12	15.46000 -0.58	15.84	15.43	15.76	35,100
06 Nov 12	16.04000 -0.09	16.33	15.84	16.23	26,700
05 Nov 12	16.13000 +0.22	16.44	15.81	15.86	24,000
02 Nov 12	15.91000 -0.60	16.60	15.87	16.60	37,900
01 Nov 12	16.51000 -0.65	17.26	16.42	17.23	25,900
31 Oct 12	17.16000 +0.35	17.25	16.65	16.78	21,700
26 Oct 12	16.81000 -0.45	17.19	16.71	17.17	41,900
25 Oct 12	17.26000 +0.33	17.26	16.95	17.16	18,200
24 Oct 12	16.93000 +0.00	17.06	16.84	17.06	17,600
23 Oct 12	16.93000 +0.23	17.00	16.14	16.53	19,700
22 Oct 12	16.70000 -0.09	16.99	16.55	16.83	22,100
19 Oct 12	16.79000 -0.66	17.49	16.28	17.24	31,500
18 Oct 12	17.45000 -0.24	17.89	17.39	17.61	34,800
17 Oct 12	17.69000 +0.33	17.75	17.32	17.46	18,000
16 Oct 12	17.36000 -0.05	17.56	17.02	17.49	32,400
15 Oct 12	17.41000 -0.21	17.79	17.18	17.79	36,400
12 Oct 12	17.62000 -0.36	18.12	17.43	17.94	41,700
11 Oct 12	17.98000 +0.23	18.08	17.65	17.88	39,400
10 Oct 12	17.75000 -0.26	18.10	17.64	18.08	17,200
09 Oct 12	18.01000 -0.48	18.46	17.79	18.46	28,900
08 Oct 12	18.49000 -0.66	19.14	18.33	19.13	27,800
05 Oct 12	19.15000 +0.24	19.56	18.97	19.00	106,900
04 Oct 12	18.91000 +0.15	18.91	18.70	18.90	63,900
03 Oct 12	18.76000 +0.39	18.79	18.25	18.35	90,600
02 Oct 12	18.37000 +0.17	18.59	17.54	18.35	66,900
01 Oct 12	18.20000 +0.62	18.81	17.72	17.76	52,200
28 Sep 12	17.58000 -0.21	17.90	17.50	17.60	47,700
27 Sep 12	17.79000 +0.36	17.80	17.38	17.50	47,200
26 Sep 12	17.43000 +0.42	17.46	17.10	17.12	33,700
25 Sep 12	17.01000 -0.23	17.50	16.96	17.34	50,600
24 Sep 12	17.24000 -0.16	17.39	17.03	17.37	42,200
21 Sep 12	17.40000 +0.53	17.47	17.13	17.20	74,100
20 Sep 12	16.87000 -0.15	16.99	16.77	16.84	21,100
19 Sep 12	17.02000 -0.03	17.25	16.85	17.05	39,600
18 Sep 12	17.05000 +0.11	17.18	16.72	16.98	54,800
17 Sep 12	16.94000 -0.50	17.31	16.76	17.26	21,200
14 Sep 12	17.44000 +0.22	17.49	17.28	17.36	53,500
13 Sep 12	17.22000 +0.82	17.41	15.89	16.33	67,500
12 Sep 12	16.40000 +0.28	16.40	16.09	16.09	12,000
11 Sep 12	16.12000 +0.60	16.15	15.46	15.46	28,000
10 Sep 12	15.52000 +0.42	15.61	15.02	15.03	24,800
07 Sep 12	15.10000 -0.35	15.56	15.03	15.56	42,900
06 Sep 12	15.45000 -0.21	16.46	15.25	15.71	44,100
05 Sep 12	15.66000 +0.09	15.88	15.48	15.69	40,100
04 Sep 12	15.57000 +0.30	15.67	15.10	15.24	47,300
31 Aug 12	15.27000 +0.04	15.43	14.90	15.41	14,000
30 Aug 12	15.23000 -0.27	15.42	15.15	15.35	5,000
29 Aug 12	15.50000 +0.00	15.59	15.33	15.47	55,900
28 Aug 12	15.50000 +0.27	15.56	15.24	15.35	18,100
27 Aug 12	15.23000 -0.13	15.46	15.04	15.46	14,900
24 Aug 12	15.36000 +0.14	15.46	15.05	15.21	15,300
23 Aug 12	15.22000 -0.54	15.67	15.21	15.63	17,800
22 Aug 12	15.76000 -0.22	15.96	15.40	15.84	26,800
21 Aug 12	15.98000 +0.14	16.47	15.89	15.93	33,800
20 Aug 12	15.84000 -0.07	15.98	15.41	15.78	26,100
17 Aug 12	15.91000 +0.44	16.20	15.31	15.41	90,500
16 Aug 12	15.47000 +0.46	15.48	14.73	14.99	23,200
15 Aug 12	15.01000 +0.11	15.09	14.81	14.81	21,600
14 Aug 12	14.90000 -0.11	15.19	14.76	15.19	30,800
13 Aug 12	15.01000 -0.32	15.50	14.77	15.36	18,200
10 Aug 12	15.33000 +0.17	15.49	15.06	15.06	35,700
09 Aug 12	15.16000 +0.15	15.22	14.93	14.95	23,100
08 Aug 12	15.01000 -0.02	15.05	14.84	15.03	22,700
07 Aug 12	15.03000 +0.15	15.29	14.96	14.96	34,500
06 Aug 12	14.88000 +0.25	15.20	14.64	14.71	95,500
03 Aug 12	14.63000 +2.11	14.82	13.00	13.00	189,600
02 Aug 12	12.52000 -0.17	12.81	12.19	12.57	62,700
01 Aug 12	12.69000 +0.10	13.49	12.65	12.65	76,700
31 Jul 12	12.59000 -0.38	13.02	12.44	12.88	169,800
30 Jul 12	12.97000 -0.03	13.06	12.95	12.99	28,300
27 Jul 12	13.00000 +0.07	13.04	12.82	13.04	44,000
26 Jul 12	12.93000 +0.18	13.49	12.75	13.03	86,100
25 Jul 12	12.75000 -0.03	12.93	12.69	12.93	33,100
24 Jul 12	12.78000 -0.31	13.20	12.74	13.20	52,000
23 Jul 12	13.09000 -0.02	13.25	12.88	12.88	33,300
20 Jul 12	13.11000 -0.50	13.47	12.87	13.47	55,800
19 Jul 12	13.61000 -0.23	14.00	13.43	13.95	46,700
18 Jul 12	13.84000 +0.20	13.91	13.60	13.60	76,600
17 Jul 12	13.64000 +0.03	13.81	13.36	13.78	45,500
16 Jul 12	13.61000 -0.36	13.95	13.57	13.95	49,900
13 Jul 12	13.97000 +0.16	14.22	13.83	13.84	23,000
12 Jul 12	13.81000 +0.00	13.89	13.59	13.59	33,900
11 Jul 12	13.81000 +0.14	13.92	13.58	13.65	48,300
10 Jul 12	13.67000 +0.07	13.71	13.46	13.67	31,900
09 Jul 12	13.60000 -0.12	13.72	13.47	13.65	98,700
06 Jul 12	13.72000 -0.23	13.83	13.48	13.75	63,500
05 Jul 12	13.95000 +0.99	14.07	12.88	12.95	287,400
03 Jul 12	12.96000 -0.17	13.23	12.88	13.07	69,900
02 Jul 12	13.13000 -0.04	13.25	12.52	13.25	47,500
29 Jun 12	13.17000 +1.05	13.20	12.26	12.46	181,800
28 Jun 12	12.12000 -0.11	12.41	11.91	12.09	33,500
27 Jun 12	12.23000 +0.33	12.23	11.93	11.93	20,900
26 Jun 12	11.89500 +0.40	12.05	11.42	11.53	31,600
25 Jun 12	11.50000 -0.27	11.67	11.40	11.60	71,900
22 Jun 12	11.77000 -0.08	11.96	11.71	11.90	373,200
21 Jun 12	11.85000 -0.25	12.12	11.83	12.10	49,400
20 Jun 12	12.10000 +0.13	12.10	11.93	12.00	24,100
19 Jun 12	11.97000 +0.01	12.10	11.94	12.05	134,000
18 Jun 12	11.96000 -0.20	12.13	11.95	12.08	106,000
15 Jun 12	12.16000 -0.04	12.41	12.09	12.19	160,800
14 Jun 12	12.20000 -0.01	12.33	12.04	12.22	59,500
13 Jun 12	12.21000 -0.35	12.75	12.15	12.50	49,000
12 Jun 12	12.56000 +0.34	12.56	12.25	12.25	70,700
11 Jun 12	12.22000 -0.24	12.70	12.14	12.69	140,800
08 Jun 12	12.46000 +0.15	12.52	12.11	12.27	61,900
07 Jun 12	12.31000 +0.11	12.49	11.87	12.43	267,200
06 Jun 12	12.20000 +0.21	12.26	11.94	12.13	78,500
05 Jun 12	11.99000 +0.07	12.30	11.80	11.82	75,100
04 Jun 12	11.92000 -0.38	12.54	11.76	12.37	93,500
01 Jun 12	12.30000 -0.80	13.06	12.18	12.71	69,500
31 May 12	13.10000 +0.08	13.15	12.90	13.01	139,900
30 May 12	13.02000 -0.20	13.21	12.95	13.15	40,100
29 May 12	13.22000 +0.16	13.48	13.11	13.20	34,300
25 May 12	13.06000 +0.04	13.23	12.85	13.00	36,000
24 May 12	13.02000 -0.11	13.18	12.80	13.18	29,500
23 May 12	13.13000 -0.09	13.13	12.64	13.01	46,000
22 May 12	13.22000 -0.60	13.95	13.07	13.76	59,000
21 May 12	13.82000 +0.01	14.15	13.37	13.81	61,100
18 May 12	13.81000 -0.29	14.26	13.76	14.07	81,600
17 May 12	14.10000 -0.51	14.73	14.06	14.60	45,600
16 May 12	14.61000 -0.15	14.88	14.60	14.80	33,200
15 May 12	14.76000 +0.03	14.90	14.73	14.78	36,000
14 May 12	14.73000 -0.14	14.92	14.60	14.63	86,200
11 May 12	14.87000 -0.10	14.98	14.81	14.82	42,700
10 May 12	14.97000 +0.11	15.02	14.83	14.97	34,000
09 May 12	14.86000 -0.15	15.04	14.55	14.80	102,000
08 May 12	15.01000 -0.05	15.09	14.56	14.92	62,300
07 May 12	15.06000 -0.21	15.21	14.41	15.16	87,000
04 May 12	15.27000 -1.55	16.36	15.06	16.03	123,600
03 May 12	16.82000 +0.07	16.88	16.59	16.66	55,000
02 May 12	16.75000 -0.10	16.90	16.65	16.72	38,800
01 May 12	16.85000 -0.07	17.22	16.73	16.92	54,000
30 Apr 12	16.92000 -0.50	17.47	16.84	17.47	42,000
27 Apr 12	17.42000 +0.66	17.57	16.61	16.76	47,700
26 Apr 12	16.76000 -0.02	16.81	16.58	16.71	37,600
25 Apr 12	16.78000 +0.76	16.83	16.25	16.33	31,300
24 Apr 12	16.02000 -0.11	16.30	15.86	16.09	51,400
23 Apr 12	16.13000 -0.15	16.33	15.92	15.92	61,900
20 Apr 12	16.28000 +0.28	16.35	15.92	16.25	109,200
19 Apr 12	16.00000 -0.24	16.22	15.54	16.17	45,500
18 Apr 12	16.24000 -0.61	16.77	15.96	16.77	27,600
17 Apr 12	16.85000 -0.08	17.23	16.80	17.17	43,000
16 Apr 12	16.93000 +0.03	17.07	16.78	17.07	21,500
13 Apr 12	16.90000 -0.65	17.42	16.86	17.42	36,900
12 Apr 12	17.55000 +0.01	17.72	17.44	17.49	57,600
11 Apr 12	17.54000 +0.14	17.67	17.32	17.67	70,200
10 Apr 12	17.40000 -0.88	18.34	17.28	18.24	70,800
09 Apr 12	18.28000 -0.77	18.94	18.15	18.62	67,200
05 Apr 12	19.05000 -0.63	19.64	19.02	19.49	68,000
04 Apr 12	19.68000 -0.51	20.11	19.63	19.86	39,800
03 Apr 12	20.19000 +0.02	20.25	20.07	20.07	27,100
02 Apr 12	20.17000 +0.19	20.27	19.91	19.96	47,900
30 Mar 12	19.98000 -0.09	20.30	19.98	20.30	36,000
29 Mar 12	20.07000 -0.03	20.19	19.96	19.99	31,800
28 Mar 12	20.10000 +0.18	20.19	19.83	19.90	41,800
27 Mar 12	19.92000 -0.17	20.23	19.75	20.05	30,400
26 Mar 12	20.09000 +0.10	20.41	19.75	20.12	74,000
23 Mar 12	19.99000 +0.47	19.99	19.31	19.55	31,500
22 Mar 12	19.52000 -0.21	19.75	19.23	19.50	30,500
21 Mar 12	19.73000 +0.05	20.15	19.57	19.71	57,000
20 Mar 12	19.68000 -0.31	19.85	19.41	19.72	31,600
19 Mar 12	19.99000 +0.71	20.00	19.25	19.31	57,300
16 Mar 12	19.28000 -0.34	19.89	19.25	19.66	75,900
15 Mar 12	19.62000 +0.06	19.72	19.36	19.53	49,000
14 Mar 12	19.56000 -0.25	19.94	19.27	19.74	27,200
13 Mar 12	19.81000 +0.36	19.90	19.31	19.64	49,400
12 Mar 12	19.45000 +0.15	19.59	19.19	19.27	34,400
09 Mar 12	19.30000 +0.39	19.75	18.77	18.86	44,800
08 Mar 12	18.91000 +0.20	19.01	18.58	18.91	26,900
07 Mar 12	18.71000 -0.03	19.15	18.47	18.79	51,300
06 Mar 12	18.74000 -0.26	18.93	18.62	18.68	40,600
05 Mar 12	19.00000 +0.47	19.04	18.31	18.46	50,500
02 Mar 12	18.53000 -0.58	19.19	18.29	19.03	86,200
01 Mar 12	19.11000 -0.45	19.80	19.06	19.61	50,400
29 Feb 12	19.56000 -0.55	20.28	19.55	20.23	87,500
28 Feb 12	20.11000 +0.01	20.29	19.38	20.02	59,500
27 Feb 12	20.10000 -0.50	20.65	20.10	20.32	38,400
24 Feb 12	20.60000 +0.94	20.89	19.20	19.65	78,700
23 Feb 12	19.66000 +0.68	19.75	18.60	18.89	63,000
22 Feb 12	18.98000 -0.01	19.07	18.53	18.97	53,200
21 Feb 12	18.99000 -0.70	19.66	18.82	19.57	179,500
17 Feb 12	19.69000 +0.06	19.80	19.45	19.74	39,800
16 Feb 12	19.63000 +0.72	19.65	18.61	18.86	56,600
15 Feb 12	18.91000 -0.49	19.60	18.78	19.60	96,100
14 Feb 12	19.40000 -0.52	19.85	19.27	19.73	30,700
13 Feb 12	19.92000 +0.30	20.26	19.66	19.92	34,000
10 Feb 12	19.62000 -0.46	20.09	19.54	19.79	32,400
09 Feb 12	20.08000 -0.22	20.42	20.02	20.29	68,200
08 Feb 12	20.30000 +0.32	20.40	19.77	19.98	50,100
07 Feb 12	19.98000 -0.25	20.61	19.89	20.12	46,400
06 Feb 12	20.23000 -0.42	20.78	20.11	20.56	57,500
03 Feb 12	20.65000 +1.22	20.91	19.70	19.86	58,300
02 Feb 12	19.43000 +0.29	19.47	18.57	19.13	34,700
01 Feb 12	19.14000 +0.64	19.18	18.50	18.70	54,400
31 Jan 12	18.50000 -0.10	18.76	18.31	18.76	53,400
30 Jan 12	18.60000 -0.15	18.77	18.39	18.58	24,100
27 Jan 12	18.75000 +0.14	18.86	18.40	18.47	40,600
26 Jan 12	18.61000 +0.17	18.64	18.19	18.49	27,800
25 Jan 12	18.44000 +0.15	18.80	18.19	18.25	48,900
24 Jan 12	18.29000 +0.13	18.40	17.52	17.95	43,700
23 Jan 12	18.16000 -0.07	18.38	18.06	18.27	67,200
20 Jan 12	18.23000 +0.61	18.49	17.64	17.64	46,100
19 Jan 12	17.62000 -0.22	18.17	17.56	17.90	45,300
18 Jan 12	17.84000 -0.05	17.99	17.43	17.74	69,600
17 Jan 12	17.89000 -0.18	18.33	17.70	18.33	61,500
13 Jan 12	18.07000 -0.19	18.29	17.83	17.97	51,900
12 Jan 12	18.26000 +0.06	18.31	17.76	18.19	32,200
11 Jan 12	18.20000 +0.23	18.25	17.48	17.80	68,100
10 Jan 12	17.97000 +0.86	17.99	17.17	17.36	66,200
09 Jan 12	17.11000 +0.60	17.16	16.39	16.62	101,700
06 Jan 12	16.51000 -0.59	17.02	16.44	17.02	48,800
05 Jan 12	17.10000 +0.02	17.13	16.59	16.91	31,800
04 Jan 12	17.08000 -0.22	17.38	16.79	17.15	29,500
03 Jan 12	17.30000 +0.43	17.49	17.13	17.38	53,100
30 Dec 11	16.87000 +0.26	17.30	16.55	16.65	83,900
29 Dec 11	16.61000 +0.47	16.70	16.17	16.23	33,600
28 Dec 11	16.14000 -0.85	16.99	16.07	16.92	69,900
27 Dec 11	16.99000 +0.16	17.01	16.65	16.78	32,500
23 Dec 11	16.83000 -0.20	17.07	16.70	17.07	119,400
22 Dec 11	17.03000 +0.10	17.15	16.79	16.97	30,900
21 Dec 11	16.93000 -0.05	17.05	16.48	16.85	118,000
20 Dec 11	16.98000 +1.34	17.00	15.95	16.07	168,800
19 Dec 11	15.64000 -0.89	16.53	15.53	16.50	96,200
16 Dec 11	16.53000 +1.35	16.61	15.17	15.31	277,600
15 Dec 11	15.18000 -0.28	16.04	14.62	15.73	129,900
14 Dec 11	15.46000 -0.40	15.65	14.60	15.64	118,600
13 Dec 11	15.86000 -0.36	16.43	15.27	16.39	147,500
12 Dec 11	16.22000 -0.09	16.30	15.74	15.95	41,600
09 Dec 11	16.31000 +0.81	16.38	15.52	15.52	42,300
08 Dec 11	15.50000 -0.73	16.10	15.40	15.93	35,000
07 Dec 11	16.23000 +0.07	16.29	15.56	15.89	46,500
06 Dec 11	16.16000 +0.07	16.32	15.68	16.05	45,700
05 Dec 11	16.09000 -0.57	17.00	15.83	17.00	80,400
02 Dec 11	16.66000 +0.09	17.00	16.58	16.82	61,400
01 Dec 11	16.57000 +0.25	16.90	16.09	16.25	80,400
30 Nov 11	16.32000 +1.07	16.71	15.90	16.05	126,300
29 Nov 11	15.25000 -0.08	15.40	14.91	15.34	57,400
28 Nov 11	15.33000 +1.03	15.50	14.69	14.69	122,200
25 Nov 11	14.30000 -0.07	14.69	14.25	14.28	30,400
23 Nov 11	14.37000 -0.61	14.86	14.01	14.81	80,700
22 Nov 11	14.98000 -0.83	15.76	14.95	15.76	65,700
21 Nov 11	15.81000 -0.09	16.11	15.58	15.60	45,700
18 Nov 11	15.90000 -0.15	16.20	15.72	16.07	21,600
17 Nov 11	16.05000 -0.22	16.49	15.93	16.30	52,200
16 Nov 11	16.27000 -0.47	16.89	16.26	16.49	48,000
15 Nov 11	16.74000 +0.45	16.90	15.91	16.12	68,100
14 Nov 11	16.29000 -0.96	17.27	16.02	16.99	70,100
11 Nov 11	17.25000 +0.78	17.43	16.64	16.64	40,400
10 Nov 11	16.47000 +0.26	16.76	16.03	16.49	45,100
09 Nov 11	16.21000 -0.42	16.60	16.02	16.07	74,700
08 Nov 11	16.63000 +0.13	16.82	16.27	16.67	65,400
07 Nov 11	16.50000 -0.48	17.26	16.08	16.89	57,200
04 Nov 11	16.98000 -1.80	18.20	16.59	16.59	140,300
03 Nov 11	18.78000 +0.64	18.79	17.52	18.29	72,200
02 Nov 11	18.14000 +0.84	18.25	17.46	17.59	44,500
01 Nov 11	17.30000 -1.20	18.04	17.08	17.68	96,500
31 Oct 11	18.50000 -1.33	19.52	18.50	19.45	67,400
28 Oct 11	19.83000 -0.12	20.00	19.55	19.88	58,900
27 Oct 11	19.95000 +1.13	19.99	19.14	19.49	119,500
26 Oct 11	18.82000 +0.92	19.17	17.89	18.27	150,500
25 Oct 11	17.90000 -0.72	18.86	17.77	18.41	62,300
24 Oct 11	18.62000 +0.57	18.74	18.04	18.11	57,300
21 Oct 11	18.05000 -0.43	18.84	17.94	18.84	92,200
20 Oct 11	18.48000 -0.14	18.68	17.59	18.68	41,700
19 Oct 11	18.62000 -1.09	19.69	18.48	19.69	89,000
18 Oct 11	19.71000 +0.47	19.88	18.47	19.27	81,400
17 Oct 11	19.24000 -0.39	19.83	19.01	19.44	90,000
14 Oct 11	19.63000 +0.61	19.79	18.75	19.08	76,100
13 Oct 11	19.02000 +0.23	19.07	18.51	18.59	62,200
12 Oct 11	18.79000 +0.51	18.83	17.99	18.30	65,800
11 Oct 11	18.28000 +0.15	18.33	17.89	17.90	62,400
10 Oct 11	18.13000 +0.98	18.19	17.25	17.47	81,600
07 Oct 11	17.15000 -0.21	17.50	17.07	17.45	91,500
06 Oct 11	17.36000 +0.08	17.50	17.20	17.28	64,200
05 Oct 11	17.28000 -0.41	17.99	17.12	17.64	84,600
04 Oct 11	17.69000 +1.93	17.82	15.38	15.70	152,700
03 Oct 11	15.76000 -0.63	16.52	15.75	16.32	118,500
30 Sep 11	16.39000 -0.53	16.95	16.39	16.65	83,500
29 Sep 11	16.92000 +0.75	17.03	16.25	16.64	73,500
28 Sep 11	16.17000 -0.72	17.02	16.09	16.87	61,900
27 Sep 11	16.89000 -0.04	17.45	16.44	17.28	160,800
26 Sep 11	16.93000 +1.17	17.00	15.68	16.00	99,700
23 Sep 11	15.76000 +1.22	15.86	14.28	14.59	57,400
22 Sep 11	14.54000 -0.86	14.98	14.20	14.78	76,600
21 Sep 11	15.40000 -1.19	16.60	15.34	16.54	77,300
20 Sep 11	16.59000 -0.43	17.12	16.51	17.10	62,600
19 Sep 11	17.02000 -0.50	17.34	16.75	17.07	36,400
16 Sep 11	17.52000 +0.24	17.54	16.70	17.35	131,400
15 Sep 11	17.28000 +0.09	17.37	16.81	17.37	47,000
14 Sep 11	17.19000 +0.56	17.45	16.31	16.86	72,200
13 Sep 11	16.63000 +0.18	16.77	16.36	16.56	47,600
12 Sep 11	16.45000 -0.01	16.82	15.99	16.64	72,100
09 Sep 11	16.46000 -1.25	17.66	16.34	17.50	136,700
08 Sep 11	17.71000 -0.78	18.51	17.62	18.11	33,800
07 Sep 11	18.49000 +1.50	18.52	17.34	17.35	64,200
06 Sep 11	16.99000 -0.76	17.31	16.67	17.09	109,600
02 Sep 11	17.75000 -0.91	18.66	17.60	18.21	102,700
01 Sep 11	18.66000 -0.85	19.91	18.44	19.57	52,500
31 Aug 11	19.51000 -0.03	20.16	19.43	19.61	138,000
30 Aug 11	19.54000 -0.63	20.10	19.25	19.97	131,700
29 Aug 11	20.17000 +0.80	20.22	19.61	19.62	87,500
26 Aug 11	19.37000 +1.62	19.60	17.61	17.61	86,600
25 Aug 11	17.75000 -0.89	18.89	17.59	18.89	65,600
24 Aug 11	18.64000 -0.13	19.34	18.45	18.65	54,500
23 Aug 11	18.77000 +1.25	18.96	17.54	17.63	64,500
22 Aug 11	17.52000 -0.29	18.20	17.44	18.19	50,100
19 Aug 11	17.81000 +0.03	18.18	17.46	17.46	68,800
18 Aug 11	17.78000 -0.89	18.17	17.57	18.17	112,400
17 Aug 11	18.67000 +1.22	18.78	17.91	18.13	78,900
16 Aug 11	17.45000 -0.76	18.31	17.13	17.97	62,600
15 Aug 11	18.21000 +0.55	18.36	17.53	18.36	39,300
12 Aug 11	17.66000 -0.05	18.49	17.38	17.75	58,200
11 Aug 11	17.71000 +0.90	18.02	16.41	16.96	106,600
10 Aug 11	16.81000 -3.06	19.33	16.73	19.33	147,900
09 Aug 11	19.87000 +1.23	21.12	17.20	19.10	203,200
08 Aug 11	18.64000 -1.26	19.90	18.64	19.34	141,100
05 Aug 11	19.90000 -1.64	21.16	19.00	20.20	247,400
04 Aug 11	21.54000 -2.22	23.59	21.48	23.46	83,600
03 Aug 11	23.76000 +0.40	23.84	22.70	23.41	46,100
02 Aug 11	23.36000 -0.47	24.33	23.29	23.79	87,600
01 Aug 11	23.83500 +0.42	24.08	23.11	23.50	98,300
29 Jul 11	23.41000 +0.64	23.50	22.16	22.58	32,500
28 Jul 11	22.77000 -0.29	23.48	22.73	23.15	31,200
27 Jul 11	23.06000 -0.85	23.68	22.80	23.68	51,500
26 Jul 11	23.91000 -0.09	24.12	23.62	23.94	52,400
25 Jul 11	24.00000 -0.13	24.72	23.88	23.88	15,300
22 Jul 11	24.13000 -0.41	25.03	24.11	24.43	25,200
21 Jul 11	24.54000 +0.34	24.71	24.02	24.22	29,000
20 Jul 11	24.20000 -0.04	24.25	23.91	24.14	19,000
19 Jul 11	24.24000 +0.31	24.43	24.02	24.06	46,900
18 Jul 11	23.93000 -0.56	24.40	23.69	24.40	25,300
15 Jul 11	24.49000 -0.13	24.83	24.25	24.66	36,300
14 Jul 11	24.62000 -0.71	25.55	24.53	25.32	28,900
13 Jul 11	25.33000 +0.09	25.60	25.09	25.24	25,300
12 Jul 11	25.24000 -0.20	25.70	25.16	25.35	30,400
11 Jul 11	25.44000 -0.09	25.56	25.21	25.26	28,300
08 Jul 11	25.53000 +0.22	25.68	24.83	25.01	63,700
07 Jul 11	25.31000 +0.56	25.34	24.59	24.75	78,900
06 Jul 11	24.75000 -0.81	25.48	24.59	25.39	47,600
05 Jul 11	25.56000 +0.25	25.66	24.79	25.36	42,900
01 Jul 11	25.31000 +0.05	25.71	25.05	25.29	55,400
30 Jun 11	25.26000 +0.90	25.41	24.48	24.49	78,000
29 Jun 11	24.36000 -0.18	24.55	24.08	24.55	20,600
28 Jun 11	24.54000 +0.44	24.56	24.13	24.24	31,700
27 Jun 11	24.10000 -0.44	24.64	23.97	24.54	60,900
24 Jun 11	24.54000 -0.51	25.01	24.36	25.01	157,300
23 Jun 11	25.05000 +0.37	25.21	24.41	24.41	54,300
22 Jun 11	24.68000 -0.14	24.97	24.54	24.58	51,100
21 Jun 11	24.82000 +0.44	24.90	24.32	24.54	48,900
20 Jun 11	24.38000 +0.16	24.55	24.00	24.19	48,900
17 Jun 11	24.22000 -0.34	24.74	24.09	24.70	70,900
16 Jun 11	24.56000 -0.27	25.35	23.84	24.94	50,700
15 Jun 11	24.83000 -0.10	25.15	24.63	24.80	55,400
14 Jun 11	24.93000 +0.39	25.35	24.61	24.85	49,000
13 Jun 11	24.54000 -0.14	25.07	24.50	24.85	37,400
10 Jun 11	24.68000 -0.27	25.16	24.61	24.86	34,600
09 Jun 11	24.95000 +0.07	25.34	24.85	25.04	17,400
08 Jun 11	24.88000 +0.04	25.36	24.67	24.78	64,400
07 Jun 11	24.84000 -0.11	25.33	24.77	25.21	30,300
06 Jun 11	24.95000 +0.60	25.43	24.35	24.85	89,000
03 Jun 11	24.35000 -0.21	25.00	24.25	24.25	58,000
02 Jun 11	24.56000 -0.08	24.81	24.46	24.76	20,400
01 Jun 11	24.64000 -0.85	25.57	24.49	25.18	55,000
31 May 11	25.49000 +0.48	25.50	25.24	25.32	65,800
27 May 11	25.01000 -0.33	25.52	24.99	25.52	30,300
26 May 11	25.34000 -0.32	25.89	25.19	25.60	55,000
25 May 11	25.66000 -0.50	26.40	25.32	26.15	32,500
24 May 11	26.16000 +1.45	26.50	24.52	24.74	176,600
23 May 11	24.71000 -1.12	25.81	24.69	25.41	146,300
20 May 11	25.83000 -0.41	26.93	25.76	26.10	125,900
19 May 11	26.24000 -0.18	26.50	25.87	26.50	26,500
18 May 11	26.42000 +0.37	26.49	26.23	26.23	18,600
17 May 11	26.05000 -0.12	26.50	25.77	25.96	26,900
16 May 11	26.17000 -0.15	26.74	26.12	26.24	88,900
13 May 11	26.32000 -0.23	26.62	26.16	26.45	37,000
12 May 11	26.55000 +0.30	26.87	26.12	26.12	30,100
11 May 11	26.25000 -0.61	26.71	26.14	26.71	68,400
10 May 11	26.86000 +0.82	26.87	25.94	26.22	47,700
09 May 11	26.04000 +0.04	26.30	25.80	26.00	31,000
06 May 11	26.00000 -0.83	26.40	25.67	26.24	115,000
05 May 11	26.83000 -0.20	27.46	26.55	26.95	45,000
04 May 11	27.03000 -0.19	27.49	26.85	27.25	54,500
03 May 11	27.22000 -0.24	27.86	26.98	27.56	30,000
02 May 11	27.46000 -0.23	27.92	27.39	27.74	47,000
29 Apr 11	27.69000 -0.26	28.15	27.52	28.05	51,000
28 Apr 11	27.95000 -0.20	28.36	27.46	28.07	30,000
27 Apr 11	28.15000 -0.55	28.80	27.94	28.77	44,000
26 Apr 11	28.70000 +0.20	28.98	28.23	28.55	52,900
25 Apr 11	28.50000 +1.56	28.88	26.68	26.92	85,600
21 Apr 11	26.94000 -0.38	27.54	26.94	27.54	21,300
20 Apr 11	27.31500 -0.01	27.73	27.05	27.73	51,700
19 Apr 11	27.33000 -0.27	27.95	27.20	27.66	48,200
18 Apr 11	27.60000 -1.08	28.40	27.42	28.26	40,600
15 Apr 11	28.68000 +0.09	28.73	28.41	28.44	119,000
14 Apr 11	28.59000 +0.42	28.63	27.94	27.94	16,800
13 Apr 11	28.17000 +0.46	28.30	27.82	27.82	35,400
12 Apr 11	27.71000 -0.50	28.70	27.05	27.05	83,000
11 Apr 11	28.21000 +0.10	28.62	27.95	28.19	33,600
08 Apr 11	28.11000 -0.46	28.80	28.04	28.79	19,900
07 Apr 11	28.57000 -0.72	29.55	28.52	29.32	31,100
06 Apr 11	29.29000 +0.20	29.44	29.06	29.43	12,200
05 Apr 11	29.09000 +0.11	29.13	28.76	28.85	18,600
04 Apr 11	28.98000 -0.06	29.41	28.63	29.20	41,400
01 Apr 11	29.04000 -0.52	30.00	28.94	29.56	33,300
31 Mar 11	29.56000 +0.23	29.57	28.49	29.19	27,800
30 Mar 11	29.33000 +0.42	29.41	28.64	28.97	28,900
29 Mar 11	28.91000 +0.12	28.95	28.56	28.64	20,800
28 Mar 11	28.79000 -0.46	29.34	28.57	29.34	51,500
25 Mar 11	29.25000 +0.32	29.85	29.13	29.13	22,600
24 Mar 11	28.93000 +0.49	29.48	28.45	28.55	42,300
23 Mar 11	28.44000 +0.48	28.55	27.84	27.84	42,800
22 Mar 11	27.96000 -0.02	28.04	27.80	27.99	15,900
21 Mar 11	27.98000 +0.52	28.23	27.53	27.62	37,300
18 Mar 11	27.46000 +0.26	27.54	27.04	27.35	68,200
17 Mar 11	27.20000 +1.00	27.58	26.28	26.51	53,600
16 Mar 11	26.20000 -0.16	26.49	25.75	26.25	46,700
15 Mar 11	26.36000 -0.19	26.58	25.87	25.87	38,600
14 Mar 11	26.55000 +0.06	26.59	25.93	26.22	99,200
11 Mar 11	26.49000 -0.02	26.74	26.32	26.38	38,400
10 Mar 11	26.51000 -0.98	27.33	26.44	27.07	100,700
09 Mar 11	27.49000 -0.69	28.33	27.46	28.09	26,100
08 Mar 11	28.18000 +1.17	28.38	26.88	26.88	68,600
07 Mar 11	27.01000 -0.36	27.42	25.99	27.31	75,300
04 Mar 11	27.37000 -0.62	27.93	26.89	27.93	123,500
03 Mar 11	27.99000 +0.74	28.57	27.38	27.38	31,000
02 Mar 11	27.25000 +0.22	27.46	26.69	26.92	38,700
01 Mar 11	27.03000 -0.22	27.49	26.75	27.46	149,800
28 Feb 11	27.25000 -1.17	28.50	26.91	28.50	90,500
25 Feb 11	28.42000 +0.94	28.77	25.99	26.03	204,500
24 Feb 11	27.48000 +1.18	27.82	26.31	26.47	62,500
23 Feb 11	26.30000 +0.00	26.50	25.87	26.26	40,500
22 Feb 11	26.30000 -0.23	26.81	25.95	26.20	54,700
18 Feb 11	26.53000 +0.57	26.76	26.04	26.16	44,100
17 Feb 11	25.96000 +0.18	26.19	25.70	25.75	20,500
16 Feb 11	25.78000 +0.21	25.93	25.56	25.71	26,100
15 Feb 11	25.57000 -0.85	26.54	25.48	26.54	71,100
14 Feb 11	26.42000 -0.14	26.73	26.33	26.60	10,400
11 Feb 11	26.56000 +0.56	26.64	25.63	25.85	46,600
10 Feb 11	26.00000 -0.24	26.20	25.48	26.11	41,800
09 Feb 11	26.24000 -0.27	26.56	25.98	26.35	18,300
08 Feb 11	26.51000 -0.18	26.86	26.28	26.58	33,200
07 Feb 11	26.69000 +0.08	27.35	26.51	26.57	16,600
04 Feb 11	26.61000 -0.15	26.85	26.47	26.61	56,700
03 Feb 11	26.76000 -0.40	27.25	26.47	27.17	34,400
02 Feb 11	27.16000 +0.15	27.26	26.75	26.83	66,500
01 Feb 11	27.01000 +0.68	27.12	26.36	26.49	32,100
31 Jan 11	26.33000 -0.45	27.15	26.28	27.15	47,300
28 Jan 11	26.78000 -0.52	27.77	26.59	27.25	54,400
27 Jan 11	27.30000 -0.42	27.69	26.48	27.69	161,500
26 Jan 11	27.72000 +1.41	28.15	26.29	26.29	70,400
25 Jan 11	26.31000 -0.77	26.98	26.05	26.91	33,300
24 Jan 11	27.08000 +0.23	27.46	26.87	26.87	44,500
21 Jan 11	26.85000 +0.32	27.28	26.46	26.81	50,800
20 Jan 11	26.53000 +0.49	26.98	25.87	25.87	76,000
19 Jan 11	26.04000 +0.11	26.56	25.11	26.00	163,200
18 Jan 11	25.93000 -0.14	26.20	25.59	25.82	33,800
14 Jan 11	26.07000 -0.72	27.25	25.53	26.88	84,500
13 Jan 11	26.79000 -0.30	27.37	26.51	27.16	24,000
12 Jan 11	27.09000 -0.03	28.00	26.92	27.46	46,500
11 Jan 11	27.12000 +0.06	27.54	26.81	27.10	21,000
10 Jan 11	27.06000 -0.02	27.10	25.91	26.86	94,200
07 Jan 11	27.08000 -0.95	28.16	26.56	28.16	43,900
06 Jan 11	28.03000 -0.72	28.69	27.81	28.69	29,800
05 Jan 11	28.75000 -0.27	29.03	28.48	29.03	24,600
04 Jan 11	29.02000 +0.12	29.45	28.43	29.11	35,400
03 Jan 11	28.90000 +0.53	29.43	28.59	28.64	41,100
31 Dec 10	28.37000 -1.45	30.27	28.33	29.88	38,000
30 Dec 10	29.82000 +1.87	30.10	28.00	28.11	56,100
29 Dec 10	27.95000 -0.45	29.38	27.89	29.38	13,800
28 Dec 10	28.40000 -1.15	29.59	28.22	29.53	35,800
27 Dec 10	29.55000 +0.47	29.61	28.83	29.08	18,900
23 Dec 10	29.08500 +0.53	29.26	28.38	28.46	25,800
22 Dec 10	28.55000 -0.26	29.26	28.31	28.89	25,900
21 Dec 10	28.81000 +0.46	29.09	28.19	28.56	31,000
20 Dec 10	28.35000 -0.65	29.09	28.23	29.09	27,200
17 Dec 10	29.00000 +0.10	29.08	28.41	28.90	87,800
16 Dec 10	28.90000 +0.75	29.10	28.03	28.15	51,400
15 Dec 10	28.15000 -1.25	29.48	27.70	29.28	90,700
14 Dec 10	29.40000 +0.04	29.61	29.20	29.52	39,500
13 Dec 10	29.36000 +0.24	29.59	28.90	29.20	25,900
10 Dec 10	29.12000 +0.55	29.42	28.16	28.69	52,600
09 Dec 10	28.57000 +0.20	28.70	28.17	28.61	28,100
08 Dec 10	28.37000 -0.28	28.71	28.27	28.71	28,300
07 Dec 10	28.65000 -0.01	28.97	28.37	28.97	41,300
06 Dec 10	28.66000 +0.30	28.76	27.94	28.25	29,600
03 Dec 10	28.36000 +0.45	28.50	27.68	27.83	37,000
02 Dec 10	27.91000 +0.57	28.01	27.17	27.43	42,200
01 Dec 10	27.34000 -0.14	28.09	27.16	27.97	57,200
30 Nov 10	27.48000 -0.32	27.83	27.05	27.49	74,000
29 Nov 10	27.80000 -0.12	28.04	27.25	27.67	45,700
26 Nov 10	27.92000 -0.56	28.37	27.73	28.23	16,100
24 Nov 10	28.48000 +0.49	28.48	27.75	28.00	61,700
23 Nov 10	27.99000 -0.17	28.33	27.55	27.87	137,000
22 Nov 10	28.16000 +1.15	28.20	26.83	26.83	76,500
19 Nov 10	27.01000 +0.01	27.18	26.21	27.00	57,400
18 Nov 10	27.00000 -0.16	27.68	26.96	27.48	76,800
17 Nov 10	27.16000 +0.98	27.44	26.11	26.25	211,100
16 Nov 10	26.18000 +0.03	26.63	25.67	26.04	79,400
15 Nov 10	26.15000 -0.11	26.60	25.80	26.49	57,900
12 Nov 10	26.26000 -0.67	27.02	26.25	26.58	77,300
11 Nov 10	26.93000 -0.08	27.16	26.18	27.00	97,600
10 Nov 10	27.01000 +1.13	27.01	25.39	25.90	101,500
09 Nov 10	25.88000 -1.09	26.93	25.65	26.93	133,800
08 Nov 10	26.97200 -0.90	27.80	26.45	27.78	180,500
05 Nov 10	27.87000 +6.63	28.25	24.54	25.00	298,400
04 Nov 10	21.24000 +0.41	21.25	20.89	21.03	67,200
03 Nov 10	20.83000 -0.10	21.14	20.66	20.90	56,600
02 Nov 10	20.93000 -0.14	21.23	20.70	21.23	72,700
01 Nov 10	21.07000 +0.01	21.34	20.70	21.30	38,000
29 Oct 10	21.06000 +0.21	21.35	20.75	20.88	49,200
28 Oct 10	20.85000 -0.09	21.00	20.65	20.93	38,400
27 Oct 10	20.94000 +0.02	21.00	20.65	20.80	63,300
26 Oct 10	20.92000 -0.22	21.22	20.78	20.97	43,400
25 Oct 10	21.14000 +0.12	21.41	20.65	21.06	62,800
22 Oct 10	21.02000 +0.10	21.06	20.90	20.97	20,900
21 Oct 10	20.92000 -0.45	21.64	20.71	21.53	50,200
20 Oct 10	21.37000 -0.02	21.81	21.32	21.56	41,500
19 Oct 10	21.39000 -0.15	21.70	21.12	21.19	37,400
18 Oct 10	21.54000 +0.33	21.63	20.96	21.28	69,600
15 Oct 10	21.21000 -0.58	22.28	21.12	22.00	74,000
14 Oct 10	21.79000 +0.30	21.79	21.40	21.40	28,900
13 Oct 10	21.49000 +0.99	21.59	20.50	20.63	109,000
12 Oct 10	20.50000 +0.01	20.55	20.12	20.38	25,000
11 Oct 10	20.49000 -0.26	20.96	20.27	20.67	80,600
08 Oct 10	20.75000 -0.02	20.95	20.61	20.82	75,300
07 Oct 10	20.77000 +0.01	20.95	20.60	20.95	71,400
06 Oct 10	20.76000 -0.16	20.95	20.66	20.82	61,600
05 Oct 10	20.92000 +0.76	20.99	20.50	20.50	58,200
04 Oct 10	20.16000 -0.31	20.60	20.04	20.47	31,400
01 Oct 10	20.47000 -0.38	21.06	20.37	21.06	45,500
30 Sep 10	20.85000 +0.26	20.89	20.50	20.68	34,200
29 Sep 10	20.59000 +0.37	20.68	20.18	20.24	82,900
28 Sep 10	20.22000 -0.18	20.46	20.00	20.40	120,500
27 Sep 10	20.40000 +0.00	20.49	20.35	20.46	65,600
24 Sep 10	20.40000 +0.26	20.52	20.32	20.44	61,400
23 Sep 10	20.14000 -0.32	20.45	20.08	20.26	45,600
22 Sep 10	20.46000 -0.32	20.86	20.37	20.64	50,400
21 Sep 10	20.78000 +0.21	20.93	20.64	20.67	48,300
20 Sep 10	20.57000 +0.40	20.76	20.04	20.15	91,700
17 Sep 10	20.17000 +0.18	20.57	19.99	20.30	119,200
16 Sep 10	19.99000 -0.16	20.20	19.86	20.06	23,000
15 Sep 10	20.15000 +0.29	20.26	19.72	19.72	27,300
14 Sep 10	19.86000 -0.62	20.56	19.84	20.36	26,600
13 Sep 10	20.48000 +0.88	20.60	19.53	19.84	37,500
10 Sep 10	19.60000 -0.38	20.08	19.59	19.98	23,400
09 Sep 10	19.98000 -0.11	20.41	19.50	20.41	29,900
08 Sep 10	20.09000 +0.12	20.28	19.90	20.08	24,200
07 Sep 10	19.97000 -0.36	20.37	19.91	20.32	39,800
03 Sep 10	20.33000 +0.14	20.64	20.21	20.42	41,300
02 Sep 10	20.19000 +0.24	20.28	19.82	19.83	52,800
01 Sep 10	19.95000 +0.82	19.98	19.26	19.49	86,200
31 Aug 10	19.13000 +0.55	19.45	18.12	18.58	83,500
30 Aug 10	18.58000 +0.59	19.15	18.38	18.38	76,000
27 Aug 10	17.99000 +0.64	18.05	17.25	17.59	65,500
26 Aug 10	17.35000 -0.15	17.70	17.33	17.52	21,500
25 Aug 10	17.50000 +0.06	17.61	17.29	17.33	79,600
24 Aug 10	17.44000 -0.11	17.69	17.37	17.37	69,800
23 Aug 10	17.55000 -0.41	18.10	17.48	18.00	35,700
20 Aug 10	17.96000 +0.19	18.32	17.58	17.67	97,000
19 Aug 10	17.77000 -0.19	18.12	17.74	17.91	51,800
18 Aug 10	17.96000 -0.11	18.50	17.92	18.06	44,700
17 Aug 10	18.07000 -0.14	18.34	18.04	18.31	58,200
16 Aug 10	18.21000 +0.43	18.22	17.75	17.75	36,700
13 Aug 10	17.78000 -0.36	18.19	17.76	18.03	49,700
12 Aug 10	18.14000 +0.20	18.29	17.77	17.85	73,600
11 Aug 10	17.94000 -0.30	18.25	17.86	17.92	80,800
10 Aug 10	18.24000 -0.23	18.53	18.04	18.22	77,100
09 Aug 10	18.47000 +0.09	18.94	18.02	18.45	91,900
06 Aug 10	18.38000 +1.55	18.78	15.75	16.01	140,500
05 Aug 10	16.83000 -0.60	17.31	16.69	17.31	44,400
04 Aug 10	17.43000 +0.27	17.66	17.06	17.22	46,100
03 Aug 10	17.16000 -0.42	17.66	17.14	17.55	41,200
02 Aug 10	17.58000 +0.02	17.84	17.03	17.78	79,600
30 Jul 10	17.56000 -0.37	17.83	17.45	17.65	32,000
29 Jul 10	17.93000 -0.25	18.58	17.20	18.38	64,200
28 Jul 10	18.18000 -0.30	18.57	18.10	18.47	39,100
27 Jul 10	18.48000 -0.19	18.79	18.20	18.79	41,800
26 Jul 10	18.67000 +0.56	18.68	17.87	18.22	47,600
23 Jul 10	18.11000 +0.54	18.21	17.35	17.45	51,300
22 Jul 10	17.57000 +0.74	17.60	17.06	17.10	57,000
21 Jul 10	16.83000 -0.77	17.75	16.78	17.75	41,200
20 Jul 10	17.60000 +0.44	17.60	16.92	16.93	36,500
19 Jul 10	17.16000 +0.49	17.17	16.50	16.71	37,000
16 Jul 10	16.67000 -1.32	17.78	16.65	17.78	44,000
15 Jul 10	17.99000 -0.22	18.25	17.83	18.20	25,200
14 Jul 10	18.21000 -0.05	18.41	18.09	18.14	22,500
13 Jul 10	18.26000 +1.07	18.29	17.14	17.32	51,600
12 Jul 10	17.19000 -0.15	17.60	16.87	17.24	53,900
09 Jul 10	17.34000 +0.46	17.39	16.58	16.90	40,100
08 Jul 10	16.88000 -0.01	17.35	16.57	17.08	45,500
07 Jul 10	16.89000 +0.38	16.95	16.50	16.62	49,200
06 Jul 10	16.51000 +0.10	16.73	16.49	16.56	80,200
02 Jul 10	16.41000 -0.32	16.89	16.25	16.89	62,200
01 Jul 10	16.73000 +0.10	16.94	16.11	16.64	55,800
30 Jun 10	16.63000 -0.03	17.73	16.61	16.61	76,700
29 Jun 10	16.66000 -0.80	17.30	16.49	17.25	56,300
28 Jun 10	17.46000 -0.80	18.53	17.35	18.01	92,300
25 Jun 10	18.26000 +1.34	18.48	16.95	16.95	369,400
24 Jun 10	16.92000 -0.42	17.30	16.90	17.22	43,200
23 Jun 10	17.34000 -0.15	17.75	17.27	17.52	39,300
22 Jun 10	17.49000 -0.91	18.91	17.43	18.51	143,300
21 Jun 10	18.40000 -0.35	19.18	18.40	19.00	70,500
18 Jun 10	18.75000 -0.23	19.13	18.59	19.10	71,700
17 Jun 10	18.98000 -0.32	19.46	18.74	19.46	38,600
16 Jun 10	19.30000 -0.30	19.61	19.25	19.51	30,800
15 Jun 10	19.60000 +0.24	19.72	19.35	19.59	84,900
14 Jun 10	19.36000 +0.19	19.84	19.10	19.38	55,800
11 Jun 10	19.17000 +0.18	19.40	18.77	18.79	45,800
10 Jun 10	18.99000 +1.09	19.04	18.07	18.11	66,300
09 Jun 10	17.90000 -0.18	18.65	17.86	18.28	49,500
08 Jun 10	18.08000 -0.14	18.59	17.48	18.14	102,100
07 Jun 10	18.22000 -0.63	19.02	18.20	19.02	80,100
04 Jun 10	18.85000 -0.91	19.59	18.81	19.49	90,500
03 Jun 10	19.76000 -0.45	20.51	19.34	20.09	119,000
02 Jun 10	20.21000 +1.32	20.22	18.93	18.93	98,600
01 Jun 10	18.89000 -0.63	19.98	18.88	19.42	90,400
28 May 10	19.52000 -0.05	20.15	19.38	19.57	62,400
27 May 10	19.57000 +0.90	19.77	19.06	19.06	95,100
26 May 10	18.67000 +0.22	19.56	18.35	18.51	134,700
25 May 10	18.45000 -0.08	18.64	18.00	18.31	70,800
24 May 10	18.53000 -1.55	19.99	18.45	19.97	152,300
21 May 10	20.08000 +0.04	20.51	19.62	19.76	90,300
20 May 10	20.04000 -0.92	20.76	19.90	20.52	78,300
19 May 10	20.96000 -0.27	21.33	20.75	21.07	33,600
18 May 10	21.23000 -0.95	22.32	21.13	22.32	43,200
17 May 10	22.18000 +0.26	22.21	20.91	21.85	47,600
14 May 10	21.92000 +0.07	21.92	20.98	21.72	45,600
13 May 10	21.85000 -0.15	22.01	21.62	22.01	46,000
12 May 10	22.00000 +0.32	22.44	21.42	21.72	70,700
11 May 10	21.68000 +0.24	22.00	21.20	21.20	61,700
10 May 10	21.44000 +1.01	21.53	20.67	20.86	98,900
07 May 10	20.43000 -0.10	21.28	19.84	20.12	85,500
06 May 10	20.53000 -0.24	21.08	19.73	20.70	63,500
05 May 10	20.77000 -0.63	21.75	20.76	21.18	37,800
04 May 10	21.40000 -0.54	21.79	21.37	21.62	44,300
03 May 10	21.94000 +0.72	22.12	21.06	21.33	70,100
30 Apr 10	21.22000 -0.88	22.22	21.22	22.00	72,600
29 Apr 10	22.10000 +0.16	22.29	21.90	22.00	113,200
28 Apr 10	21.94000 +0.08	22.28	21.90	21.95	52,800
27 Apr 10	21.86000 -0.56	22.59	21.81	22.40	46,100
26 Apr 10	22.42000 -0.13	22.71	22.38	22.52	41,800
23 Apr 10	22.55000 +0.05	22.63	22.13	22.29	132,700
22 Apr 10	22.50000 -0.10	22.53	22.21	22.36	31,900
21 Apr 10	22.60000 +0.05	22.69	22.50	22.65	38,300
20 Apr 10	22.55000 +0.00	22.82	22.38	22.65	31,500
19 Apr 10	22.55000 -0.21	22.85	22.48	22.62	58,500
16 Apr 10	22.76000 -0.08	23.03	22.59	22.86	61,500
15 Apr 10	22.84000 -0.07	22.96	22.79	22.82	38,900
14 Apr 10	22.91000 +0.08	23.06	22.69	22.93	69,200
13 Apr 10	22.83000 +0.10	22.95	22.46	22.67	26,300
12 Apr 10	22.73000 +0.21	23.06	22.59	22.59	26,700
09 Apr 10	22.52000 -0.50	22.95	22.49	22.93	58,400
08 Apr 10	23.02000 -0.26	23.55	22.96	23.25	38,500
07 Apr 10	23.28000 -0.02	23.90	23.16	23.25	43,900
06 Apr 10	23.30000 +0.50	23.52	22.59	22.59	21,100
05 Apr 10	22.80000 +0.48	22.90	22.40	22.45	33,600
01 Apr 10	22.32000 -0.02	22.65	21.76	22.34	41,700
31 Mar 10	22.34000 -0.15	22.78	22.31	22.35	43,500
30 Mar 10	22.49000 +0.02	22.79	22.34	22.56	30,700
29 Mar 10	22.47000 -0.03	22.89	22.32	22.62	20,000
26 Mar 10	22.50000 -0.44	23.51	22.33	23.07	55,800
25 Mar 10	22.94000 -0.11	23.83	22.86	23.17	47,200
24 Mar 10	23.05000 -0.61	23.58	22.99	23.55	25,300
23 Mar 10	23.66000 -0.04	23.93	23.51	23.78	46,400
22 Mar 10	23.70000 +0.38	23.93	23.03	23.11	109,000
19 Mar 10	23.32000 +0.07	23.41	22.88	23.41	84,600
18 Mar 10	23.25000 +0.07	23.38	22.99	23.24	25,500
17 Mar 10	23.18000 +0.23	23.25	22.77	22.93	22,400
16 Mar 10	22.95000 +0.12	23.17	22.71	22.95	84,100
15 Mar 10	22.83000 +0.53	22.89	22.20	22.21	37,700
12 Mar 10	22.30000 -0.54	23.33	21.89	22.84	92,900
11 Mar 10	22.84000 -0.19	23.41	22.75	22.98	56,900
10 Mar 10	23.03000 +0.10	23.17	22.79	22.86	102,300
09 Mar 10	22.93000 -0.05	23.14	22.67	22.84	30,400
08 Mar 10	22.98000 -0.17	23.22	22.58	23.08	35,700
05 Mar 10	23.15000 +0.36	23.25	22.64	22.83	58,800
04 Mar 10	22.79000 -0.02	23.00	22.41	22.97	17,800
03 Mar 10	22.81000 -0.64	23.67	22.77	23.55	84,100
02 Mar 10	23.45000 +0.00	23.61	23.08	23.55	75,600
01 Mar 10	23.45000 +0.86	23.47	22.54	22.77	50,100
26 Feb 10	22.59000 +0.01	22.99	22.01	22.63	54,400
25 Feb 10	22.58000 +0.45	22.95	21.82	21.82	60,900
24 Feb 10	22.13000 +0.08	22.30	22.00	22.18	46,800
23 Feb 10	22.05000 +0.27	22.37	21.24	21.80	73,400
22 Feb 10	21.78000 +0.18	22.00	21.30	21.71	183,400
19 Feb 10	21.60000 -2.68	22.29	20.25	21.85	489,100
18 Feb 10	24.28000 +0.84	24.47	23.13	23.21	42,000
17 Feb 10	23.44000 +0.02	23.77	23.26	23.56	20,200
16 Feb 10	23.42000 +0.65	23.44	22.87	22.87	34,400
12 Feb 10	22.77000 -0.22	23.16	22.75	22.82	40,200
11 Feb 10	22.99000 +0.19	23.06	22.75	22.80	23,100
10 Feb 10	22.80000 -0.40	23.05	22.45	23.05	24,800
09 Feb 10	23.20000 +0.46	23.25	22.61	23.04	24,200
08 Feb 10	22.74000 -0.53	23.32	22.74	23.32	41,100
05 Feb 10	23.27000 +0.07	23.52	22.85	23.52	64,100
04 Feb 10	23.20000 -0.68	24.27	23.20	23.76	37,400
03 Feb 10	23.88000 -0.19	24.12	23.35	23.99	26,800
02 Feb 10	24.07000 +0.15	24.35	23.50	23.86	56,400
01 Feb 10	23.92000 +0.15	24.44	23.60	23.98	29,300
29 Jan 10	23.77000 -0.33	25.14	23.77	24.25	97,600
28 Jan 10	24.10000 -0.72	25.03	24.01	24.94	59,100
27 Jan 10	24.82000 +0.06	25.00	24.59	24.59	29,300
26 Jan 10	24.76000 -0.09	25.50	24.49	24.85	73,900
25 Jan 10	24.85000 -0.22	25.18	24.64	25.18	71,800
22 Jan 10	25.07000 +0.27	25.31	24.66	24.80	62,300
21 Jan 10	24.80000 -0.31	25.52	24.64	25.22	47,500
20 Jan 10	25.11000 -0.79	25.71	25.02	25.62	93,300
19 Jan 10	25.90000 +0.69	26.55	25.39	25.39	80,100
15 Jan 10	25.21000 -0.61	26.13	24.57	25.95	55,500
14 Jan 10	25.82000 -0.55	26.36	25.73	26.22	28,800
13 Jan 10	26.37000 +0.59	26.50	25.94	25.94	58,400
12 Jan 10	25.78000 +0.62	26.05	24.97	24.97	57,600
11 Jan 10	25.16000 +1.08	25.26	24.53	24.75	91,300
08 Jan 10	24.08000 +0.55	24.09	23.16	23.39	57,300
07 Jan 10	23.53000 -0.01	23.66	23.24	23.54	63,900
06 Jan 10	23.54000 -0.20	23.72	23.32	23.65	54,300
05 Jan 10	23.74000 -0.10	23.98	23.20	23.84	67,600
04 Jan 10	23.84000 +0.62	23.93	23.44	23.53	42,500
31 Dec 09	23.22000 -0.57	24.07	23.20	23.71	30,300
30 Dec 09	23.79000 -0.19	23.93	23.44	23.82	24,600
29 Dec 09	23.98000 +0.49	24.05	23.22	23.47	51,400
28 Dec 09	23.49000 +0.00	23.55	23.05	23.21	16,800

Universal Elect IN

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	5.32000 -0.14	5.57	5.30	5.46	24,790
19 Oct 26	5.46500 +0.16	5.54	5.22	5.35	69,895
16 Oct 26	5.31000 +0.13	5.57	5.06	5.19	39,412
15 Oct 26	5.17500 +0.20	5.44	4.89	4.97	71,819
14 Oct 26	4.98000 -0.14	5.39	4.86	5.11	66,407
13 Oct 26	5.12000 -0.38	5.61	5.12	5.54	53,517
12 Oct 26	5.50000 +0.14	5.62	5.32	5.32	67,079
09 Oct 26	5.36000 -0.13	5.50	5.32	5.44	35,407
08 Oct 26	5.49000 -0.01	5.56	5.39	5.50	65,013
07 Oct 26	5.50000 -0.05	5.54	5.42	5.46	60,912
06 Oct 26	5.55000 +0.06	5.64	5.40	5.47	24,905
05 Oct 26	5.49000 -0.18	5.64	5.47	5.60	44,960
02 Oct 26	5.67000 +0.16	5.74	5.32	5.50	32,705
01 Oct 26	5.51500 +0.30	5.64	5.23	5.23	29,828
30 Sep 26	5.22000 -0.07	5.36	5.15	5.23	24,289
29 Sep 26	5.29000 +0.02	5.30	5.22	5.28	15,818
28 Sep 26	5.27000 +0.15	5.38	5.10	5.11	40,015
25 Sep 26	5.12000 -0.13	5.26	5.12	5.20	28,829
24 Sep 26	5.25000 -0.01	5.33	5.18	5.24	25,155
23 Sep 26	5.26000 +0.06	5.31	5.15	5.20	25,072
22 Sep 26	5.20000 +0.05	5.26	5.09	5.19	27,823
21 Sep 26	5.15000 -0.04	5.27	4.99	5.03	56,537
18 Sep 26	5.19000 -0.15	5.49	5.12	5.39	92,903
17 Sep 26	5.34000 +0.20	5.67	5.20	5.23	172,365
16 Sep 26	5.14000 +0.06	5.20	5.04	5.11	77,519
15 Sep 26	5.08000 +0.29	5.23	4.80	4.80	112,735
14 Sep 26	4.79000 +0.01	4.88	4.67	4.75	78,631
11 Sep 26	4.78500 +0.16	4.95	4.57	4.62	184,778
10 Sep 26	4.62000 -0.04	4.79	4.62	4.66	45,363
09 Sep 26	4.66000 +0.00	4.68	4.63	4.67	14,486
08 Sep 26	4.66000 -0.05	4.79	4.58	4.71	35,897
04 Sep 26	4.71000 +0.17	4.82	4.54	4.56	49,070
03 Sep 26	4.54000 +0.00	4.58	4.52	4.56	41,905
02 Sep 26	4.54000 -0.07	4.78	4.54	4.63	102,942
01 Sep 26	4.60500 +0.05	4.64	4.51	4.51	19,698
31 Aug 26	4.56000 +0.04	4.66	4.48	4.48	72,460
28 Aug 26	4.52000 +0.22	4.53	4.30	4.30	76,195
27 Aug 26	4.30000 -0.19	4.47	4.24	4.44	33,793
26 Aug 26	4.49000 +0.12	4.51	4.36	4.36	38,357
25 Aug 26	4.37000 -0.04	4.45	4.35	4.45	52,853
24 Aug 26	4.41000 -0.44	4.58	4.39	4.51	126,426
21 Aug 26	4.85000 +0.07	4.99	4.71	4.79	200,629
20 Aug 26	4.78000 -0.03	4.82	4.67	4.74	53,877
19 Aug 26	4.81000 -0.01	4.91	4.78	4.81	46,067
18 Aug 26	4.82000 -0.30	5.27	4.82	5.19	100,170
17 Aug 26	5.12000 -0.15	5.57	5.11	5.38	163,141
14 Aug 26	5.27000 +0.10	5.42	5.16	5.35	136,369
13 Aug 26	5.17000 -0.71	5.95	5.12	5.88	96,539
12 Aug 26	5.88000 +0.09	5.96	5.71	5.82	78,215
11 Aug 26	5.79000 +0.23	5.92	5.53	5.62	183,442
10 Aug 26	5.56000 +0.80	5.64	4.87	4.93	414,990
07 Aug 26	4.76000 -0.04	5.99	4.75	5.55	224,713
06 Aug 26	4.80000 +0.04	4.86	4.50	4.77	26,633
05 Aug 26	4.76000 -0.04	4.84	4.55	4.69	94,970
04 Aug 26	4.80000 +0.08	4.95	4.71	4.75	46,961
03 Aug 26	4.72000 +0.14	4.73	4.58	4.58	26,544
31 Jul 26	4.58000 -0.01	4.66	4.58	4.66	53,759
30 Jul 26	4.59000 -0.10	4.73	4.55	4.73	18,244
29 Jul 26	4.69000 +0.09	4.70	4.60	4.70	18,373
28 Jul 26	4.60000 +0.04	4.65	4.55	4.58	20,393
27 Jul 26	4.56000 +0.03	4.58	4.52	4.53	16,249
24 Jul 26	4.52500 -0.03	4.60	4.53	4.58	4,780
23 Jul 26	4.55000 -0.02	4.60	4.50	4.51	14,015
22 Jul 26	4.57000 +0.05	4.64	4.53	4.53	20,970
21 Jul 26	4.52000 +0.02	4.62	4.50	4.53	63,359
20 Jul 26	4.50000 -0.16	4.55	4.50	4.55	27,176
17 Jul 26	4.65500 +0.00	4.72	4.62	4.65	16,462
16 Jul 26	4.66000 -0.01	4.69	4.66	4.67	12,069
15 Jul 26	4.67000 -0.03	4.71	4.63	4.70	16,770
14 Jul 26	4.70000 -0.05	4.82	4.65	4.74	40,081
13 Jul 26	4.75000 +0.09	4.78	4.64	4.65	29,158
10 Jul 26	4.66000 -0.01	4.70	4.62	4.67	48,110
09 Jul 26	4.67000 -0.01	4.70	4.63	4.68	10,798
08 Jul 26	4.68000 -0.06	4.74	4.63	4.74	25,854
07 Jul 26	4.74000 +0.01	4.80	4.67	4.75	43,946
06 Jul 26	4.73000 -0.04	4.80	4.67	4.77	23,196
02 Jul 26	4.77000 +0.08	4.81	4.66	4.70	28,830
01 Jul 26	4.69000 -0.08	4.80	4.39	4.76	57,308
30 Jun 26	4.77000 +0.20	4.86	4.57	4.57	70,603
29 Jun 26	4.57000 +0.09	4.65	4.33	4.49	33,206
26 Jun 26	4.48000 +0.22	4.48	4.26	4.26	51,446
25 Jun 26	4.26000 +0.01	4.27	4.12	4.24	35,279
24 Jun 26	4.25000 +0.08	4.28	4.15	4.17	38,015
23 Jun 26	4.17000 +0.13	4.19	3.96	4.01	97,042
22 Jun 26	4.04000 -0.06	4.08	3.94	4.08	66,093
18 Jun 26	4.10000 +0.10	4.10	4.00	4.00	34,926
17 Jun 26	4.00000 +0.04	4.03	3.93	3.96	31,276
16 Jun 26	3.96000 +0.03	4.02	3.91	4.02	29,961
15 Jun 26	3.93000 +0.01	4.00	3.91	3.92	34,982
12 Jun 26	3.92000 -0.01	3.97	3.92	3.94	19,111
11 Jun 26	3.93000 +0.13	4.00	3.81	3.81	41,719
10 Jun 26	3.80000 -0.03	3.99	3.79	3.79	34,904
09 Jun 26	3.83000 -0.12	4.04	3.78	3.98	65,320
08 Jun 26	3.95000 +0.02	3.99	3.90	3.90	23,137
05 Jun 26	3.93000 -0.12	3.98	3.90	3.92	23,037
04 Jun 26	4.05000 +0.07	4.05	3.91	3.91	68,110
03 Jun 26	3.98000 -0.06	4.13	3.91	4.13	35,375
02 Jun 26	4.04000 -0.03	4.07	3.96	4.03	26,571
01 Jun 26	4.07000 -0.09	4.19	4.03	4.17	27,844
29 May 26	4.16000 +0.02	4.18	4.06	4.14	25,728
28 May 26	4.14000 -0.02	4.20	4.11	4.16	34,440
27 May 26	4.16000 +0.13	4.22	4.02	4.07	23,976
26 May 26	4.03000 -0.01	4.07	3.96	4.05	28,055
22 May 26	4.04000 +0.00	4.08	3.91	4.02	30,622
21 May 26	4.04000 +0.02	4.04	3.90	3.96	18,504
20 May 26	4.02000 +0.06	4.02	3.90	3.93	34,775
19 May 26	3.96000 +0.04	4.03	3.90	3.93	44,932
18 May 26	3.92000 -0.10	4.01	3.90	3.98	63,467
15 May 26	4.02000 +0.06	4.03	3.94	3.94	48,533
14 May 26	3.96000 +0.11	3.98	3.80	3.85	39,219
13 May 26	3.85000 -0.27	4.07	3.83	4.06	164,931
12 May 26	4.12000 -0.11	4.24	4.05	4.24	77,581
11 May 26	4.23000 -0.07	4.36	4.22	4.30	45,568
08 May 26	4.30000 -0.08	4.49	4.24	4.35	37,254
07 May 26	4.38000 +0.05	4.45	4.30	4.33	29,975
06 May 26	4.33000 -0.08	4.47	4.33	4.47	12,612
05 May 26	4.41000 -0.06	4.54	4.36	4.54	29,786
04 May 26	4.47000 +0.27	4.51	4.20	4.22	53,370
01 May 26	4.20000 -0.01	4.25	4.15	4.22	100,987
30 Apr 26	4.21000 -0.09	4.30	4.16	4.30	83,298
29 Apr 26	4.30000 +0.05	4.35	4.16	4.24	55,872
28 Apr 26	4.25000 +0.03	4.26	4.16	4.16	35,241
27 Apr 26	4.22000 +0.08	4.38	4.16	4.17	45,054
24 Apr 26	4.14000 +0.02	4.18	4.10	4.10	41,021
23 Apr 26	4.12000 -0.08	4.23	4.12	4.23	27,918
22 Apr 26	4.20000 -0.16	4.54	4.17	4.40	66,554
21 Apr 26	4.36000 +0.02	4.47	4.28	4.35	42,071
20 Apr 26	4.34000 +0.20	4.36	4.15	4.15	41,991
17 Apr 26	4.14000 -0.05	4.37	4.12	4.21	26,837
16 Apr 26	4.19000 +0.04	4.22	4.15	4.15	18,632
15 Apr 26	4.15000 -0.20	4.33	4.10	4.33	34,387
14 Apr 26	4.35000 -0.05	4.46	4.32	4.34	24,208
13 Apr 26	4.40000 +0.17	4.48	4.28	4.28	35,042
10 Apr 26	4.23000 -0.14	4.42	4.14	4.42	26,336
09 Apr 26	4.37000 -0.11	4.50	4.30	4.40	46,336
08 Apr 26	4.48000 +0.28	4.60	4.28	4.28	94,906
07 Apr 26	4.20000 -0.08	4.29	4.16	4.29	48,871
06 Apr 26	4.28000 +0.18	4.34	4.05	4.10	56,781
02 Apr 26	4.10000 -0.06	4.18	4.06	4.17	25,174
01 Apr 26	4.16000 +0.04	4.20	4.09	4.13	9,939
31 Mar 26	4.12000 +0.01	4.18	4.10	4.11	20,199
30 Mar 26	4.11000 -0.07	4.20	4.06	4.20	45,909
27 Mar 26	4.18000 -0.07	4.27	4.14	4.20	22,173
26 Mar 26	4.25000 -0.08	4.32	4.21	4.28	31,081
25 Mar 26	4.33000 -0.16	4.51	4.27	4.50	24,945
24 Mar 26	4.49000 +0.13	4.52	4.36	4.40	44,145
23 Mar 26	4.36000 +0.11	4.42	4.33	4.42	24,668
20 Mar 26	4.25000 +0.02	4.64	4.25	4.25	186,091
19 Mar 26	4.23000 -0.09	4.40	4.18	4.30	33,403
18 Mar 26	4.32000 +0.09	4.46	4.19	4.26	131,944
17 Mar 26	4.23000 +0.08	4.29	4.12	4.15	49,442
16 Mar 26	4.15000 -0.17	4.49	4.10	4.40	117,034
13 Mar 26	4.32000 +0.66	4.33	4.05	4.25	342,025
12 Mar 26	3.66000 +0.07	3.69	3.58	3.59	186,005
11 Mar 26	3.59000 -0.03	3.65	3.56	3.62	68,535
10 Mar 26	3.62000 -0.07	3.81	3.62	3.69	54,691
09 Mar 26	3.69000 -0.14	3.87	3.67	3.83	129,796
06 Mar 26	3.83000 +0.00	3.83	3.74	3.80	26,887
05 Mar 26	3.83000 -0.07	3.92	3.78	3.90	33,543
04 Mar 26	3.90000 +0.14	3.90	3.77	3.77	20,633
03 Mar 26	3.76000 -0.10	3.94	3.75	3.81	31,729
02 Mar 26	3.86000 +0.09	3.93	3.79	3.79	34,288
27 Feb 26	3.77000 -0.12	3.90	3.75	3.90	67,951
26 Feb 26	3.89000 -0.04	3.99	3.88	3.90	81,545
25 Feb 26	3.93000 -0.01	3.96	3.88	3.96	19,361
24 Feb 26	3.94000 -0.04	4.01	3.91	4.01	17,541
23 Feb 26	3.98000 -0.14	4.12	3.92	4.12	22,746
20 Feb 26	4.12000 +0.04	4.17	4.05	4.10	23,251
19 Feb 26	4.08000 +0.00	4.11	4.03	4.06	19,922
18 Feb 26	4.08000 -0.19	4.33	4.03	4.28	67,325
17 Feb 26	4.27000 +0.15	4.30	4.13	4.15	75,002
13 Feb 26	4.12000 -0.03	4.14	4.01	4.13	34,035
12 Feb 26	4.15000 +0.06	4.22	4.01	4.09	80,343
11 Feb 26	4.09000 -0.16	4.24	4.01	4.24	44,912
10 Feb 26	4.25000 +0.05	4.34	4.19	4.19	72,828
09 Feb 26	4.20000 +0.21	4.31	4.01	4.02	61,534
06 Feb 26	3.99000 +0.06	4.03	3.88	3.92	84,057
05 Feb 26	3.93000 -0.05	3.97	3.90	3.95	97,881
04 Feb 26	3.98000 +0.08	4.02	3.91	3.91	32,067
03 Feb 26	3.90000 -0.01	4.00	3.84	3.84	54,189
02 Feb 26	3.91000 -0.04	3.99	3.72	3.93	94,130
30 Jan 26	3.95000 -0.02	4.03	3.88	3.92	62,658
29 Jan 26	3.97000 -0.08	4.06	3.68	4.03	88,926
28 Jan 26	4.05000 +0.03	4.10	4.00	4.00	17,585
27 Jan 26	4.02000 +0.02	4.04	3.98	4.00	24,948
26 Jan 26	4.00000 -0.01	4.04	3.94	3.94	29,565
23 Jan 26	4.01000 -0.07	4.04	3.96	4.03	32,494
22 Jan 26	4.08000 +0.22	4.13	3.86	3.86	32,805
21 Jan 26	3.86000 +0.01	3.94	3.84	3.85	47,567
20 Jan 26	3.85000 -0.11	3.95	3.81	3.95	80,398
16 Jan 26	3.96000 -0.04	4.07	3.92	4.00	99,208
15 Jan 26	4.00000 +0.18	4.02	3.76	3.84	80,614
14 Jan 26	3.82000 +0.10	3.88	3.69	3.72	83,818
13 Jan 26	3.72000 +0.08	3.76	3.64	3.68	98,993
12 Jan 26	3.64000 +0.05	3.69	3.57	3.59	42,494
09 Jan 26	3.59000 +0.02	3.63	3.54	3.61	59,653
08 Jan 26	3.57000 +0.03	3.60	3.50	3.55	67,486
07 Jan 26	3.54000 -0.09	3.69	3.46	3.69	150,401
06 Jan 26	3.63000 -0.02	3.73	3.61	3.68	63,384
05 Jan 26	3.65000 +0.02	3.79	3.64	3.64	50,491
02 Jan 26	3.63000 +0.02	3.76	3.59	3.59	127,667
31 Dec 25	3.61000 +0.42	3.61	3.11	3.22	214,031
30 Dec 25	3.19000 +0.06	3.19	3.12	3.16	117,096
29 Dec 25	3.13000 +0.01	3.15	3.07	3.13	127,574
26 Dec 25	3.12000 -0.02	3.15	3.08	3.10	12,345
24 Dec 25	3.14000 +0.10	3.15	3.03	3.04	19,203
23 Dec 25	3.04000 -0.07	3.12	3.00	3.11	79,045
22 Dec 25	3.11000 -0.04	3.20	3.11	3.14	83,422
19 Dec 25	3.15000 +0.00	3.17	3.11	3.15	39,118
18 Dec 25	3.15000 -0.03	3.29	3.12	3.12	71,994
17 Dec 25	3.18000 -0.07	3.28	3.17	3.25	66,455
16 Dec 25	3.25000 +0.13	3.29	3.11	3.11	81,273
15 Dec 25	3.12000 -0.15	3.32	3.12	3.29	136,817
12 Dec 25	3.27000 -0.04	3.36	3.26	3.30	78,241
11 Dec 25	3.31000 -0.01	3.36	3.25	3.36	33,160
10 Dec 25	3.32000 +0.10	3.36	3.22	3.22	45,979
09 Dec 25	3.22000 +0.08	3.32	3.13	3.14	154,562
08 Dec 25	3.14000 -0.10	3.24	3.13	3.24	144,119
05 Dec 25	3.24000 -0.04	3.32	3.16	3.32	52,419
04 Dec 25	3.28000 -0.05	3.33	3.26	3.31	58,528
03 Dec 25	3.33000 +0.09	3.36	3.27	3.28	59,525
02 Dec 25	3.24000 +0.03	3.35	3.21	3.21	108,707
01 Dec 25	3.21000 -0.10	3.30	3.21	3.22	43,365
28 Nov 25	3.31000 -0.01	3.36	3.25	3.32	14,671
26 Nov 25	3.32000 +0.04	3.34	3.06	3.23	154,510
25 Nov 25	3.28000 +0.05	3.46	3.21	3.33	66,405
24 Nov 25	3.23000 +0.10	3.30	3.13	3.13	122,468
21 Nov 25	3.13000 +0.37	3.17	2.69	2.80	94,284
20 Nov 25	2.76000 -0.05	2.97	2.75	2.81	119,451
19 Nov 25	2.81000 +0.03	2.89	2.72	2.79	198,617
18 Nov 25	2.78000 -0.18	2.94	2.76	2.94	195,105
17 Nov 25	2.96000 -0.01	3.00	2.90	2.97	174,758
14 Nov 25	2.97000 +0.00	3.01	2.94	2.95	235,346
13 Nov 25	2.97000 -0.16	3.12	2.97	3.12	177,877
12 Nov 25	3.13000 +0.06	3.27	3.05	3.07	192,583
11 Nov 25	3.07000 -0.06	3.25	3.05	3.13	223,525
10 Nov 25	3.13000 -0.45	3.47	3.07	3.36	230,890
07 Nov 25	3.58000 +0.26	3.59	3.03	3.32	215,095
06 Nov 25	3.32000 -0.20	3.63	3.32	3.54	156,150
05 Nov 25	3.52000 -0.13	3.68	3.52	3.66	115,103
04 Nov 25	3.65000 -0.19	3.86	3.62	3.79	179,868
03 Nov 25	3.84000 -0.05	3.95	3.76	3.89	57,927
31 Oct 25	3.89000 -0.01	3.94	3.86	3.91	37,240
30 Oct 25	3.90000 -0.09	4.04	3.86	3.95	68,279
29 Oct 25	3.99000 -0.17	4.20	3.90	4.15	165,296
28 Oct 25	4.16000 -0.18	4.34	4.16	4.34	53,858
27 Oct 25	4.34000 -0.03	4.45	4.33	4.37	50,439
24 Oct 25	4.37000 +0.00	4.47	4.34	4.40	30,322
23 Oct 25	4.37000 +0.04	4.43	4.24	4.32	66,951
22 Oct 25	4.33000 +0.00	4.45	4.24	4.35	156,867
21 Oct 25	4.33000 -0.05	4.48	4.33	4.40	65,357
20 Oct 25	4.38000 +0.04	4.55	4.37	4.38	87,745
17 Oct 25	4.34000 -0.15	4.47	4.34	4.45	40,508
16 Oct 25	4.49000 -0.04	4.57	4.45	4.53	44,207
15 Oct 25	4.53000 -0.09	4.76	4.44	4.60	63,670
14 Oct 25	4.62000 +0.17	4.64	4.43	4.43	58,384
13 Oct 25	4.45000 +0.12	4.54	4.30	4.34	216,876
10 Oct 25	4.33000 -0.30	4.69	4.30	4.69	139,921
09 Oct 25	4.62500 -0.03	4.77	4.60	4.65	26,476
08 Oct 25	4.66000 +0.08	4.77	4.63	4.63	27,313
07 Oct 25	4.58000 -0.04	4.70	4.55	4.70	30,179
06 Oct 25	4.62000 -0.06	4.68	4.53	4.65	91,415
03 Oct 25	4.68000 -0.03	4.86	4.64	4.71	37,553
02 Oct 25	4.71000 +0.02	4.99	4.67	4.72	18,581
01 Oct 25	4.69000 +0.03	4.88	4.64	4.70	25,804
30 Sep 25	4.66000 -0.22	4.87	4.60	4.82	41,229
29 Sep 25	4.88000 -0.16	5.16	4.81	5.04	77,438
26 Sep 25	5.04000 +0.18	5.09	4.78	4.91	141,913
25 Sep 25	4.86000 +0.36	4.89	4.50	4.50	46,837
24 Sep 25	4.50000 -0.03	4.64	4.47	4.55	53,539
23 Sep 25	4.53000 +0.02	4.67	4.45	4.51	67,163
22 Sep 25	4.51000 -0.08	4.81	4.50	4.50	73,785
19 Sep 25	4.59000 -0.11	4.75	4.51	4.65	65,659
18 Sep 25	4.70000 +0.23	4.70	4.48	4.48	87,491
17 Sep 25	4.47000 -0.17	4.96	4.47	4.66	90,931
16 Sep 25	4.64000 -0.15	4.79	4.63	4.79	39,327
15 Sep 25	4.79000 +0.12	4.86	4.67	4.68	74,843
12 Sep 25	4.67000 -0.13	4.79	4.62	4.77	56,777
11 Sep 25	4.80000 +0.09	4.81	4.70	4.74	29,762
10 Sep 25	4.71000 -0.06	4.86	4.64	4.86	69,995
09 Sep 25	4.77000 -0.03	4.88	4.67	4.86	32,447
08 Sep 25	4.80000 +0.00	4.88	4.75	4.86	31,092
05 Sep 25	4.80000 -0.05	4.99	4.74	4.88	64,083
04 Sep 25	4.85000 +0.09	4.89	4.66	4.76	63,494
03 Sep 25	4.76000 -0.04	4.89	4.70	4.80	141,345
02 Sep 25	4.80000 -0.05	4.88	4.66	4.79	104,818
29 Aug 25	4.85500 -0.05	5.00	4.80	4.94	142,025
28 Aug 25	4.91000 -0.09	5.00	4.89	4.99	23,326
27 Aug 25	5.00000 -0.16	5.41	4.89	5.25	60,890
26 Aug 25	5.16000 +0.23	5.29	4.65	4.88	133,714
25 Aug 25	4.93000 +0.09	5.00	4.52	4.89	111,659
22 Aug 25	4.84000 +0.27	4.92	4.58	4.58	71,603
21 Aug 25	4.57000 +0.07	4.75	4.42	4.54	70,958
20 Aug 25	4.50000 -0.10	4.69	4.49	4.56	34,532
19 Aug 25	4.60000 -0.09	4.77	4.58	4.70	47,255
18 Aug 25	4.69000 +0.18	4.82	4.52	4.52	84,381
15 Aug 25	4.51000 -0.03	4.58	4.41	4.55	88,290
14 Aug 25	4.54000 -0.36	5.19	4.25	4.87	316,391
13 Aug 25	4.90000 -0.19	5.17	4.90	5.09	88,224
12 Aug 25	5.09000 +0.32	5.22	4.78	4.81	151,799
11 Aug 25	4.77000 -0.23	5.15	4.62	5.00	389,029
08 Aug 25	5.00000 -1.03	5.99	4.83	5.82	234,766
07 Aug 25	6.03000 -0.29	6.69	6.01	6.44	39,190
06 Aug 25	6.32000 -0.11	6.81	6.31	6.49	9,709
05 Aug 25	6.43000 +0.01	6.51	6.40	6.50	29,401
04 Aug 25	6.42000 +0.14	6.47	6.16	6.35	68,509
01 Aug 25	6.28000 +0.21	6.30	5.89	6.00	47,481
31 Jul 25	6.07000 -0.06	6.22	6.01	6.10	55,847
30 Jul 25	6.13000 -0.13	6.43	6.11	6.32	50,155
29 Jul 25	6.26000 -0.13	6.43	6.26	6.31	18,403
28 Jul 25	6.39000 +0.08	6.53	6.31	6.41	18,348
25 Jul 25	6.31000 -0.07	6.49	6.22	6.45	43,449
24 Jul 25	6.38000 -0.32	6.64	6.28	6.57	36,424
23 Jul 25	6.70000 +0.22	6.79	6.55	6.63	21,235
22 Jul 25	6.48000 +0.03	6.69	6.44	6.44	31,683
21 Jul 25	6.45000 -0.06	6.64	6.45	6.52	30,055
18 Jul 25	6.50500 -0.01	6.58	6.44	6.51	17,550
17 Jul 25	6.51000 +0.22	6.68	6.28	6.28	14,952
16 Jul 25	6.29000 +0.01	6.65	6.08	6.39	22,544
15 Jul 25	6.28000 -0.57	7.04	6.28	7.04	20,295
14 Jul 25	6.85000 +0.08	6.95	6.66	6.72	23,651
11 Jul 25	6.77000 -0.22	7.03	6.74	7.03	23,424
10 Jul 25	6.99000 -0.24	7.29	6.79	7.29	10,439
09 Jul 25	7.23000 +0.48	7.28	6.73	6.80	38,459
08 Jul 25	6.75000 -0.11	7.20	6.75	6.93	42,871
07 Jul 25	6.86000 -0.09	7.03	6.63	6.87	29,013
03 Jul 25	6.95000 +0.18	6.97	6.66	6.82	28,427
02 Jul 25	6.77000 +0.08	6.89	6.62	6.67	10,427
01 Jul 25	6.69000 +0.07	6.97	6.58	6.59	29,833
30 Jun 25	6.62000 +0.27	6.67	6.32	6.34	35,024
27 Jun 25	6.35000 +0.21	6.35	6.02	6.18	54,076
26 Jun 25	6.14000 -0.54	6.68	6.09	6.68	64,077
25 Jun 25	6.68000 -0.20	6.95	6.41	6.95	14,754
24 Jun 25	6.88000 -0.08	6.95	6.74	6.80	26,104
23 Jun 25	6.96000 -0.04	7.17	6.80	6.89	37,224
20 Jun 25	7.00000 +0.21	7.06	6.63	6.80	45,155
18 Jun 25	6.79000 -0.01	6.94	6.68	6.78	17,243
17 Jun 25	6.80000 -0.15	6.95	6.80	6.85	18,574
16 Jun 25	6.95000 -0.05	7.11	6.80	7.04	16,605
13 Jun 25	7.00000 -0.25	7.17	6.58	7.07	24,876
12 Jun 25	7.25000 +0.06	7.25	6.90	7.13	26,049
11 Jun 25	7.19000 -0.11	7.50	7.19	7.39	34,978
10 Jun 25	7.30000 +0.14	7.38	7.03	7.24	30,326
09 Jun 25	7.16000 +0.40	7.24	6.53	6.80	44,706
06 Jun 25	6.76000 -0.05	7.10	6.55	6.89	35,437
05 Jun 25	6.81000 -0.18	7.05	6.74	6.99	18,735
04 Jun 25	6.99000 +0.21	7.09	6.64	6.78	61,578
03 Jun 25	6.78000 +0.16	6.90	6.49	6.57	28,749
02 Jun 25	6.62000 +0.01	6.73	6.28	6.61	58,245
30 May 25	6.61000 -0.45	7.04	6.59	7.04	27,822
29 May 25	7.06000 +0.18	7.09	6.85	6.85	17,244
28 May 25	6.88000 -0.11	6.97	6.74	6.96	18,515
27 May 25	6.99000 +0.44	7.13	6.66	6.66	29,145
23 May 25	6.55000 -0.37	6.85	6.35	6.85	35,950
22 May 25	6.92000 +0.10	7.00	6.74	6.80	19,795
21 May 25	6.82000 -0.23	7.01	6.57	7.01	71,627
20 May 25	7.05000 -0.08	7.28	6.87	7.14	66,699
19 May 25	7.13000 +0.09	7.27	6.81	6.90	93,243
16 May 25	7.04000 -0.27	7.39	6.97	7.32	66,858
15 May 25	7.31000 +0.08	7.41	7.02	7.20	92,012
14 May 25	7.23000 +0.44	7.30	6.81	6.96	69,264
13 May 25	6.79000 +0.11	6.93	6.64	6.73	113,094
12 May 25	6.68000 +0.35	6.73	5.90	6.52	128,818
09 May 25	6.33000 +0.20	7.18	6.19	6.25	143,946
08 May 25	6.13000 +0.29	6.15	5.85	5.95	89,337
07 May 25	5.84500 +0.30	5.87	5.49	5.60	99,136
06 May 25	5.54000 +0.22	5.57	5.27	5.43	95,580
05 May 25	5.32000 +0.88	5.44	4.36	4.36	263,816
02 May 25	4.44000 +0.07	4.51	4.32	4.48	89,396
01 May 25	4.37000 -0.48	4.85	4.37	4.79	107,499
30 Apr 25	4.85000 +0.09	4.85	4.56	4.70	36,582
29 Apr 25	4.76000 +0.02	4.79	4.65	4.71	22,671
28 Apr 25	4.74000 -0.05	4.89	4.70	4.89	44,915
25 Apr 25	4.79000 -0.08	4.84	4.68	4.83	43,827
24 Apr 25	4.87000 +0.07	4.89	4.76	4.84	18,934
23 Apr 25	4.80000 +0.02	5.21	4.74	4.95	44,455
22 Apr 25	4.78500 +0.09	4.93	4.61	4.77	50,860
21 Apr 25	4.70000 -0.28	4.93	4.70	4.93	89,851
17 Apr 25	4.98000 +0.05	5.19	4.89	4.92	70,695
16 Apr 25	4.93000 -0.13	5.17	4.88	5.02	45,022
15 Apr 25	5.06000 -0.17	5.44	4.97	5.20	81,755
14 Apr 25	5.23000 +0.25	5.37	5.02	5.07	78,062
11 Apr 25	4.98000 +0.05	5.09	4.73	4.91	68,623
10 Apr 25	4.93000 -0.28	5.31	4.75	5.27	57,533
09 Apr 25	5.21000 +0.29	5.49	4.72	4.87	103,330
08 Apr 25	4.92000 -0.22	5.34	4.85	5.34	121,918
07 Apr 25	5.14000 -0.07	5.32	4.51	4.99	161,871
04 Apr 25	5.21000 -0.23	5.48	4.82	5.27	137,841
03 Apr 25	5.44000 -1.00	6.19	5.40	6.17	112,410
02 Apr 25	6.44000 +0.39	6.53	5.97	5.98	98,327
01 Apr 25	6.05000 -0.07	6.33	5.93	6.13	117,092
31 Mar 25	6.12000 -0.04	6.45	6.01	6.16	185,601
28 Mar 25	6.16000 -0.44	6.74	6.10	6.64	155,428
27 Mar 25	6.60000 +0.02	6.67	6.45	6.60	50,031
26 Mar 25	6.58000 +0.02	6.61	6.43	6.59	73,974
25 Mar 25	6.56000 -0.31	6.96	6.52	6.85	97,685
24 Mar 25	6.87000 +0.43	6.90	6.45	6.47	118,723
21 Mar 25	6.44000 -0.16	6.60	6.28	6.28	78,119
20 Mar 25	6.60000 -0.19	7.02	6.53	6.75	65,641
19 Mar 25	6.79000 -0.10	6.95	6.72	6.84	47,134
18 Mar 25	6.89000 +0.00	6.95	6.75	6.91	51,045
17 Mar 25	6.89000 -0.01	7.07	6.85	6.85	80,047
14 Mar 25	6.90000 +0.00	7.10	6.90	6.90	80,777
13 Mar 25	6.90000 -0.08	6.98	6.73	6.98	68,213
12 Mar 25	6.98000 +0.09	7.14	6.77	6.92	74,810
11 Mar 25	6.89000 -0.05	7.26	6.77	7.00	93,568
10 Mar 25	6.94000 -0.41	7.30	6.84	7.25	118,447
07 Mar 25	7.35000 +0.02	7.45	7.07	7.32	50,994
06 Mar 25	7.33000 -0.14	7.47	7.10	7.40	67,124
05 Mar 25	7.47000 +0.31	7.49	7.18	7.24	74,515
04 Mar 25	7.16000 -0.23	7.57	7.00	7.32	202,559
03 Mar 25	7.39000 -0.40	7.90	7.36	7.83	144,972
28 Feb 25	7.79000 -0.15	8.07	7.66	7.86	98,715
27 Feb 25	7.94000 -0.09	8.15	7.76	8.08	64,217
26 Feb 25	8.03000 -0.11	8.29	7.87	8.12	96,929
25 Feb 25	8.14000 -0.32	8.64	7.99	8.53	117,844
24 Feb 25	8.46000 +0.31	8.85	8.15	8.25	103,284
21 Feb 25	8.15000 -1.07	9.10	7.85	9.10	270,157
20 Feb 25	9.22000 -0.43	9.70	9.09	9.60	67,123
19 Feb 25	9.65000 -0.29	10.01	9.64	9.84	71,119
18 Feb 25	9.94000 +0.15	10.06	9.75	9.82	80,216
14 Feb 25	9.79000 +0.03	10.03	9.75	9.84	37,745
13 Feb 25	9.76000 +0.67	9.90	9.19	9.22	100,018
12 Feb 25	9.09000 -0.31	9.33	8.89	9.12	68,070
11 Feb 25	9.40000 -0.10	9.63	9.36	9.37	81,142
10 Feb 25	9.50000 -0.40	9.99	9.49	9.99	146,879
07 Feb 25	9.90000 -0.20	10.23	9.85	10.02	32,670
06 Feb 25	10.10000 -0.24	10.34	10.10	10.34	33,125
05 Feb 25	10.34000 +0.04	10.35	10.10	10.34	30,406
04 Feb 25	10.30000 +0.41	10.39	9.70	9.83	61,731
03 Feb 25	9.89000 -0.11	9.97	9.59	9.81	69,978
31 Jan 25	10.00000 -0.19	10.24	9.92	10.08	71,479
30 Jan 25	10.19000 -0.06	10.45	10.14	10.25	42,269
29 Jan 25	10.25000 -0.01	10.33	10.09	10.26	31,561
28 Jan 25	10.26000 +0.08	10.31	10.04	10.16	56,681
27 Jan 25	10.18000 -0.17	10.58	10.04	10.35	58,055
24 Jan 25	10.35000 -0.41	10.69	10.32	10.69	53,167
23 Jan 25	10.76000 -0.23	10.97	10.59	10.97	51,994
22 Jan 25	10.99000 +0.29	11.02	10.63	10.64	44,760
21 Jan 25	10.70000 +0.14	10.91	10.50	10.57	81,785
17 Jan 25	10.56000 +0.27	10.64	10.27	10.32	47,394
16 Jan 25	10.29000 +0.13	10.45	10.12	10.16	36,366
15 Jan 25	10.16000 +0.12	10.53	10.10	10.25	34,495
14 Jan 25	10.04000 +0.14	10.21	9.90	9.90	44,636
13 Jan 25	9.90000 +0.07	10.01	9.55	9.83	68,194
10 Jan 25	9.83000 -0.39	10.07	9.82	10.04	73,533
08 Jan 25	10.22000 -0.06	10.31	9.89	10.31	33,714
07 Jan 25	10.28000 -0.15	10.76	10.22	10.30	48,387
06 Jan 25	10.43000 -0.29	11.08	10.43	10.80	40,546
03 Jan 25	10.72000 -0.17	10.86	10.38	10.85	48,969
02 Jan 25	10.89000 -0.11	11.27	10.83	11.02	29,898
31 Dec 24	11.00000 +0.15	11.10	10.74	10.83	58,744
30 Dec 24	10.85000 +0.07	10.94	10.71	10.78	18,879
27 Dec 24	10.78000 +0.00	10.85	10.42	10.81	38,275
26 Dec 24	10.78000 +0.27	10.89	10.45	10.45	21,623
24 Dec 24	10.51000 -0.06	10.53	10.21	10.52	23,028
23 Dec 24	10.57000 -0.26	10.83	10.45	10.71	45,172
20 Dec 24	10.83000 -0.07	11.10	10.68	10.97	61,604
19 Dec 24	10.90000 -0.10	11.14	10.64	11.14	58,622
18 Dec 24	11.00000 -0.52	11.65	11.00	11.38	42,453
17 Dec 24	11.52000 -0.12	11.88	11.43	11.70	62,569
16 Dec 24	11.64000 +0.17	11.75	11.33	11.40	111,353
13 Dec 24	11.47000 -0.03	11.61	11.34	11.58	55,507
12 Dec 24	11.50000 -0.20	11.67	11.29	11.38	79,216
11 Dec 24	11.70000 -0.21	12.06	11.63	11.98	58,295
10 Dec 24	11.91000 -0.05	12.12	11.75	11.90	59,383
09 Dec 24	11.96000 +0.25	12.12	11.71	11.71	37,867
06 Dec 24	11.71000 +0.10	11.85	11.56	11.76	35,855
05 Dec 24	11.61000 -0.16	11.93	11.25	11.34	58,059
04 Dec 24	11.77000 -0.47	12.39	11.61	12.09	62,963
03 Dec 24	12.24000 +0.04	12.50	12.15	12.17	52,111
02 Dec 24	12.20000 +0.62	12.20	11.35	11.51	64,681
29 Nov 24	11.58000 +0.14	11.68	11.54	11.56	10,359
27 Nov 24	11.44000 +0.12	11.76	11.31	11.32	24,914
26 Nov 24	11.32000 -0.38	11.66	11.32	11.52	35,735
25 Nov 24	11.70000 +0.37	11.85	11.63	11.71	40,537
22 Nov 24	11.33000 -0.34	11.86	11.21	11.60	46,708
21 Nov 24	11.67000 -0.03	11.93	11.44	11.83	72,042
20 Nov 24	11.70000 +0.30	11.90	11.15	11.48	72,668
19 Nov 24	11.40000 +0.40	11.49	11.07	11.17	97,991
18 Nov 24	11.00000 +0.05	11.26	10.86	10.94	68,713
15 Nov 24	10.95000 +0.24	11.00	10.57	10.57	44,494
14 Nov 24	10.71000 +0.18	10.72	10.44	10.47	43,177
13 Nov 24	10.53000 -0.15	10.79	10.48	10.73	41,387
12 Nov 24	10.68000 -0.30	10.98	10.50	10.98	72,894
11 Nov 24	10.98000 -0.11	11.71	10.90	11.37	81,167
08 Nov 24	11.09000 +2.67	11.20	9.30	9.30	191,942
07 Nov 24	8.42000 -0.01	8.66	8.39	8.50	63,278
06 Nov 24	8.43000 +0.06	8.56	8.29	8.55	58,539
05 Nov 24	8.37000 +0.23	8.39	8.05	8.08	28,039
04 Nov 24	8.14000 -0.21	8.41	8.09	8.33	37,345
01 Nov 24	8.35000 -0.46	8.80	8.23	8.80	59,363
31 Oct 24	8.81000 -0.01	8.83	8.65	8.79	45,486
30 Oct 24	8.82000 +0.40	8.82	8.45	8.45	49,546
29 Oct 24	8.42000 +0.04	8.45	8.31	8.34	34,142
28 Oct 24	8.38000 +0.22	8.38	8.02	8.20	54,082
25 Oct 24	8.16000 +0.00	8.30	7.99	8.22	67,121
24 Oct 24	8.16000 +0.23	8.16	7.81	7.97	57,740
23 Oct 24	7.93000 +0.17	7.93	7.53	7.71	70,113
22 Oct 24	7.76000 -0.19	7.98	7.75	7.98	69,169
21 Oct 24	7.95000 -0.24	8.20	7.91	8.20	84,750
18 Oct 24	8.19000 +0.07	8.19	7.93	8.06	37,523
17 Oct 24	8.12000 -0.10	8.23	7.97	8.19	36,097
16 Oct 24	8.22000 -0.15	8.58	8.22	8.44	31,002
15 Oct 24	8.37000 -0.07	8.49	8.20	8.46	53,693
14 Oct 24	8.44000 +0.21	8.48	8.11	8.15	42,039
11 Oct 24	8.23000 +0.03	8.29	8.13	8.21	41,041
10 Oct 24	8.20000 +0.04	8.20	7.91	8.09	94,259
09 Oct 24	8.16000 -0.26	8.56	8.08	8.49	153,941
08 Oct 24	8.42000 +0.07	8.44	8.13	8.35	69,233
07 Oct 24	8.35000 -0.13	8.52	8.32	8.52	78,001
04 Oct 24	8.48000 -0.02	8.56	8.36	8.49	73,361
03 Oct 24	8.50000 +0.02	8.52	8.30	8.43	59,028
02 Oct 24	8.48000 -0.30	8.75	8.35	8.64	121,505
01 Oct 24	8.78000 -0.45	9.15	8.77	9.06	93,170
30 Sep 24	9.23000 -0.45	9.68	9.06	9.68	143,999
27 Sep 24	9.68000 +0.21	9.74	9.26	9.56	110,063
26 Sep 24	9.47000 +0.98	9.62	8.47	8.60	174,657
25 Sep 24	8.49000 -0.12	8.66	8.35	8.58	112,113
24 Sep 24	8.61000 +0.22	8.74	8.34	8.36	110,970
23 Sep 24	8.39000 -0.37	8.83	8.23	8.80	327,233
20 Sep 24	8.76000 +0.17	8.77	8.40	8.57	316,426
19 Sep 24	8.59000 -0.03	8.74	8.55	8.64	79,259
18 Sep 24	8.62000 -0.18	8.89	8.58	8.89	84,351
17 Sep 24	8.80000 +0.26	9.40	8.57	9.40	316,252
16 Sep 24	8.54000 -0.75	9.32	8.47	9.30	495,083
13 Sep 24	9.29000 +0.73	9.66	8.54	8.54	325,501
12 Sep 24	8.56000 +0.13	8.68	8.38	8.43	29,020
11 Sep 24	8.43000 -0.22	8.63	8.38	8.56	55,171
10 Sep 24	8.65000 +0.20	8.72	8.45	8.45	36,904
09 Sep 24	8.45000 -0.57	8.98	8.43	8.98	29,372
06 Sep 24	9.02000 +0.05	9.07	8.85	9.04	33,963
05 Sep 24	8.97000 -0.06	9.17	8.89	9.13	38,672
04 Sep 24	9.03000 -0.17	9.30	9.03	9.20	29,611
03 Sep 24	9.20000 -0.12	9.28	8.89	9.21	52,594
30 Aug 24	9.32000 +0.10	9.34	9.11	9.24	19,463
29 Aug 24	9.22000 +0.02	9.34	9.09	9.12	22,234
28 Aug 24	9.20000 +0.16	9.26	8.80	9.07	60,572
27 Aug 24	9.04000 +0.54	9.06	8.42	8.49	52,296
26 Aug 24	8.50000 -0.09	8.82	8.49	8.72	100,969
23 Aug 24	8.59000 +0.03	8.96	8.55	8.55	33,574
22 Aug 24	8.56000 -0.01	8.91	8.51	8.90	37,369
21 Aug 24	8.57000 -0.18	8.93	8.50	8.70	73,883
20 Aug 24	8.75000 -0.02	9.17	8.75	8.90	52,407
19 Aug 24	8.77000 -0.16	9.25	8.66	8.87	65,493
16 Aug 24	8.93000 -0.22	9.30	8.87	9.12	57,499
15 Aug 24	9.15000 +0.06	9.41	9.05	9.35	26,649
14 Aug 24	9.09000 -0.09	9.45	9.06	9.23	31,023
13 Aug 24	9.18000 -0.02	9.42	9.06	9.22	76,787
12 Aug 24	9.20000 -0.08	9.45	9.02	9.18	89,501
09 Aug 24	9.28000 -1.58	11.03	9.18	11.00	131,952
08 Aug 24	10.86000 -0.04	11.22	10.75	10.90	25,453
07 Aug 24	10.90000 +0.04	11.66	10.81	11.53	21,873
06 Aug 24	10.86000 +0.18	11.14	10.69	10.72	46,809
05 Aug 24	10.68000 -0.48	11.07	10.47	10.92	38,844
02 Aug 24	11.16000 -0.61	11.52	11.15	11.52	30,986
01 Aug 24	11.77000 -0.12	12.20	11.65	11.80	35,731
31 Jul 24	11.89000 +0.26	11.89	11.45	11.66	73,252
30 Jul 24	11.63000 -0.04	11.88	11.53	11.78	32,413
29 Jul 24	11.67000 -0.05	11.90	11.63	11.70	36,779
26 Jul 24	11.72000 +0.23	11.89	11.49	11.62	36,584
25 Jul 24	11.49000 -0.21	11.90	11.44	11.87	87,611
24 Jul 24	11.70000 -0.35	12.01	11.61	12.01	29,735
23 Jul 24	12.05000 -0.25	12.52	11.99	12.20	35,163
22 Jul 24	12.30000 +0.20	12.30	11.84	12.16	33,294
19 Jul 24	12.10000 +0.18	12.10	11.77	11.95	37,127
18 Jul 24	11.92000 -0.18	12.16	11.78	11.82	53,445
17 Jul 24	12.10000 -0.28	12.38	11.87	12.30	84,755
16 Jul 24	12.38000 +0.40	12.64	12.02	12.02	79,424
15 Jul 24	11.98000 -0.25	12.54	11.94	12.30	56,511
12 Jul 24	12.23000 -0.01	12.60	12.22	12.35	41,347
11 Jul 24	12.24000 +0.72	12.24	11.42	11.52	62,238
10 Jul 24	11.52000 -0.09	11.77	11.45	11.55	41,611
09 Jul 24	11.61000 +0.00	11.61	11.29	11.52	63,311
08 Jul 24	11.61000 +0.29	11.62	11.18	11.29	49,889
05 Jul 24	11.32000 -0.25	11.74	11.27	11.52	67,948
03 Jul 24	11.57000 +0.42	11.58	11.15	11.17	25,707
02 Jul 24	11.15000 -0.07	11.17	10.98	11.16	44,648
01 Jul 24	11.22000 -0.40	11.79	11.17	11.62	105,118
28 Jun 24	11.62000 +0.12	11.72	11.42	11.51	50,415
27 Jun 24	11.50000 +0.12	11.64	11.30	11.33	48,780
26 Jun 24	11.38000 +0.00	11.48	11.18	11.32	45,689
25 Jun 24	11.38000 +0.16	11.43	11.23	11.30	27,816
24 Jun 24	11.22000 -0.12	11.31	11.06	11.23	42,153
21 Jun 24	11.34000 +0.33	11.43	10.99	11.09	46,922
20 Jun 24	11.01000 +0.01	11.30	10.97	11.09	55,650
18 Jun 24	11.00000 -0.45	11.64	11.00	11.37	71,688
17 Jun 24	11.45000 -0.08	11.65	11.32	11.61	60,056
14 Jun 24	11.53000 +0.05	11.53	11.00	11.40	97,131
13 Jun 24	11.48000 +0.03	11.56	11.31	11.44	33,350
12 Jun 24	11.45000 +0.10	11.72	11.35	11.50	82,747
11 Jun 24	11.35000 -0.64	12.00	11.13	11.88	257,372
10 Jun 24	11.99000 +0.27	12.20	11.45	11.78	50,956
07 Jun 24	11.72000 -0.27	12.11	11.36	11.96	171,544
06 Jun 24	11.99000 -0.01	12.05	11.85	11.96	139,141
05 Jun 24	12.00000 +0.27	12.11	11.51	11.72	76,192
04 Jun 24	11.73000 +0.36	11.74	11.25	11.35	81,695
03 Jun 24	11.37000 -0.05	11.61	11.29	11.37	66,189
31 May 24	11.42000 +0.03	11.55	11.07	11.26	74,755
30 May 24	11.39000 +0.83	11.41	10.58	10.82	84,514
29 May 24	10.56000 +0.05	10.76	10.39	10.50	67,858
28 May 24	10.51000 -1.81	12.35	10.31	12.09	246,510
24 May 24	12.32000 +0.09	12.56	12.18	12.20	35,979
23 May 24	12.23000 +0.08	12.31	11.99	12.08	33,943
22 May 24	12.15000 +0.41	12.28	11.50	11.65	86,620
21 May 24	11.74000 +0.04	11.84	11.48	11.78	124,780
20 May 24	11.70000 +0.03	11.92	11.50	11.60	69,326
17 May 24	11.67000 -0.33	12.14	11.65	12.00	58,945
16 May 24	12.00000 -0.42	12.54	11.93	12.42	44,453
15 May 24	12.42000 -0.05	12.55	12.30	12.48	20,442
14 May 24	12.47000 -0.33	12.88	12.34	12.81	52,719
13 May 24	12.80000 +0.17	13.14	12.60	12.60	50,532
10 May 24	12.63000 -0.80	13.69	12.58	13.51	53,480
09 May 24	13.43000 -0.22	14.06	13.35	13.78	64,776
08 May 24	13.65000 +0.65	14.20	12.07	13.01	69,544
07 May 24	13.00000 +0.44	13.15	12.38	12.92	88,865
06 May 24	12.56000 +1.34	12.94	10.95	11.22	126,454
03 May 24	11.22000 +0.03	11.30	10.76	10.76	57,057
02 May 24	11.19000 +0.25	11.36	10.33	10.94	31,794
01 May 24	10.94000 -0.35	11.28	10.94	11.00	28,570
30 Apr 24	11.29000 +0.82	11.30	10.35	10.38	87,941
29 Apr 24	10.47000 +0.24	10.70	10.21	10.21	36,203
26 Apr 24	10.23000 +0.52	10.86	9.79	9.79	36,124
25 Apr 24	9.71000 -0.09	9.75	9.47	9.55	29,826
24 Apr 24	9.80000 +0.06	9.91	9.60	9.72	20,330
23 Apr 24	9.74000 +0.00	10.01	9.65	9.65	27,425
22 Apr 24	9.74000 -0.34	10.21	9.74	10.01	18,681
19 Apr 24	10.08000 -0.13	10.58	10.00	10.09	52,313
18 Apr 24	10.21000 -0.15	10.30	10.00	10.10	36,549
17 Apr 24	10.36000 -0.08	10.37	10.01	10.37	26,598
16 Apr 24	10.44000 +0.26	11.00	10.10	10.21	57,922
15 Apr 24	10.18000 +0.21	10.23	9.84	9.86	35,183
12 Apr 24	9.97000 -0.62	10.58	9.80	10.58	43,745
11 Apr 24	10.59000 +0.02	10.64	10.16	10.64	41,360
10 Apr 24	10.57000 -0.03	11.04	10.43	11.04	25,732
09 Apr 24	10.60000 +0.50	10.78	10.07	10.07	56,856
08 Apr 24	10.10000 +0.00	10.18	9.98	10.06	48,442
05 Apr 24	10.10000 +0.04	10.18	9.97	10.04	19,429
04 Apr 24	10.06000 +0.02	10.17	9.90	10.01	28,634
03 Apr 24	10.04000 +0.05	10.15	9.92	10.00	20,192
02 Apr 24	9.99000 -0.03	10.24	9.78	9.94	47,124
01 Apr 24	10.02000 +0.01	10.19	9.96	10.19	23,063
28 Mar 24	10.01000 -0.12	10.11	9.85	10.11	27,109
27 Mar 24	10.13000 +0.13	10.18	10.00	10.00	38,324
26 Mar 24	10.00000 -0.16	10.20	9.86	10.20	35,569
25 Mar 24	10.16000 +0.10	10.31	9.90	9.90	23,660
22 Mar 24	10.06000 +0.00	10.18	9.77	9.94	32,410
21 Mar 24	10.06000 +0.06	10.19	9.98	10.00	98,328
20 Mar 24	10.00000 -0.06	10.08	9.85	9.85	39,686
19 Mar 24	10.06000 +0.46	10.24	9.60	9.60	38,666
18 Mar 24	9.60000 +0.10	9.72	9.34	9.34	35,551
15 Mar 24	9.50000 +0.38	9.66	8.91	8.91	148,207
14 Mar 24	9.12000 +0.47	9.13	8.61	8.61	46,189
13 Mar 24	8.65000 +0.09	8.71	8.55	8.69	19,417
12 Mar 24	8.56000 +0.35	8.70	8.19	8.24	33,806
11 Mar 24	8.21000 -0.38	8.89	8.21	8.48	55,825
08 Mar 24	8.59000 +0.13	8.95	8.36	8.57	44,088
07 Mar 24	8.46000 +0.21	8.68	8.29	8.37	33,419
06 Mar 24	8.25000 -0.24	8.75	8.22	8.59	34,442
05 Mar 24	8.49000 -0.13	8.85	8.47	8.75	23,988
04 Mar 24	8.62000 -0.04	8.96	8.46	8.66	66,143
01 Mar 24	8.66000 -0.13	8.99	8.62	8.75	29,009
29 Feb 24	8.79000 +0.29	8.79	8.61	8.69	19,724
28 Feb 24	8.50000 -0.20	8.89	8.50	8.80	22,445
27 Feb 24	8.70000 -0.16	9.07	8.70	8.80	20,869
26 Feb 24	8.86000 +0.40	8.92	8.47	8.54	25,713
23 Feb 24	8.46000 +0.11	8.64	8.20	8.30	78,073
22 Feb 24	8.35000 -0.05	8.59	8.33	8.47	87,239
21 Feb 24	8.40000 +0.00	8.75	8.26	8.46	33,245
20 Feb 24	8.40000 -0.58	8.82	8.11	8.66	55,975
16 Feb 24	8.98000 +0.09	9.50	8.83	9.09	63,609
15 Feb 24	8.89000 +0.18	8.96	8.27	8.66	37,186
14 Feb 24	8.71000 +0.27	8.92	8.42	8.64	24,835
13 Feb 24	8.44000 -0.02	8.62	8.13	8.62	40,434
12 Feb 24	8.46000 -0.20	8.75	8.36	8.36	37,622
09 Feb 24	8.66000 +0.08	8.73	8.50	8.55	14,244
08 Feb 24	8.58000 +0.20	8.77	8.42	8.44	32,730
07 Feb 24	8.38000 -0.27	8.71	8.35	8.71	28,628
06 Feb 24	8.65000 +0.11	8.74	8.57	8.63	48,056
05 Feb 24	8.54000 -0.04	8.77	8.42	8.60	18,262
02 Feb 24	8.58000 -0.15	8.99	8.34	8.99	54,831
01 Feb 24	8.73000 -0.14	8.97	8.48	8.82	29,907
31 Jan 24	8.87000 -0.11	9.02	8.66	8.99	36,099
30 Jan 24	8.98000 -0.09	9.20	8.58	8.82	29,514
29 Jan 24	9.07000 -0.17	9.33	8.93	9.20	19,710
26 Jan 24	9.24000 +0.03	9.24	9.00	9.22	40,174
25 Jan 24	9.21000 +0.21	9.25	8.92	9.25	28,955
24 Jan 24	9.00000 -0.78	9.89	8.96	9.86	41,555
23 Jan 24	9.78000 +0.22	10.29	9.30	9.55	83,855
22 Jan 24	9.56000 +0.75	9.59	8.82	8.95	45,504
19 Jan 24	8.81000 +0.62	8.91	8.11	8.20	95,598
18 Jan 24	8.19000 -0.39	9.09	8.08	8.59	84,967
17 Jan 24	8.58000 -0.43	8.87	8.48	8.87	64,262
16 Jan 24	9.01000 -0.08	9.20	8.83	8.83	44,186
12 Jan 24	9.09000 +0.00	9.43	8.73	9.13	86,856
11 Jan 24	9.09000 +0.43	9.61	8.56	9.61	53,488
10 Jan 24	8.66000 -0.09	8.95	8.55	8.89	32,935
09 Jan 24	8.75000 -0.64	9.30	8.75	9.30	43,436
08 Jan 24	9.39000 +0.62	9.60	8.90	8.90	23,002
05 Jan 24	8.77000 -0.08	8.90	8.66	8.90	47,406
04 Jan 24	8.85000 -0.26	9.49	8.73	9.22	28,276
03 Jan 24	9.11000 -0.42	9.45	9.00	9.45	56,108
02 Jan 24	9.53000 +0.14	9.70	9.31	9.37	51,303
29 Dec 23	9.39000 +0.15	9.52	9.24	9.34	58,514
28 Dec 23	9.24000 +0.78	9.34	8.37	8.41	76,738
27 Dec 23	8.46000 +0.08	8.56	8.18	8.37	86,501
26 Dec 23	8.38000 +0.21	8.45	8.11	8.18	30,953
22 Dec 23	8.17000 -0.10	8.60	8.15	8.21	37,659
21 Dec 23	8.27000 +0.12	8.37	8.24	8.29	11,779
20 Dec 23	8.15000 -0.11	8.51	8.09	8.26	40,162
19 Dec 23	8.26000 +0.03	8.40	8.05	8.15	51,221
18 Dec 23	8.23000 -0.04	8.38	8.10	8.32	26,641
15 Dec 23	8.27000 +0.02	8.38	7.82	8.15	276,074
14 Dec 23	8.25000 +0.51	8.39	7.81	7.95	85,196
13 Dec 23	7.74000 +0.42	7.82	7.20	7.26	78,592
12 Dec 23	7.32000 -0.24	7.49	7.20	7.46	61,855
11 Dec 23	7.56000 -0.12	7.65	7.17	7.55	164,610
08 Dec 23	7.68000 +0.09	7.82	7.58	7.66	39,090
07 Dec 23	7.59000 -0.01	7.75	7.53	7.71	33,292
06 Dec 23	7.60000 -0.12	7.90	7.51	7.82	47,808
05 Dec 23	7.72000 -0.05	7.82	7.62	7.62	37,631
04 Dec 23	7.77000 +0.00	8.09	7.57	7.83	115,282
01 Dec 23	7.77000 -0.02	8.06	7.64	7.79	50,328
30 Nov 23	7.79000 -0.10	8.38	7.76	8.01	36,587
29 Nov 23	7.89000 +0.39	8.13	7.78	7.93	68,714
28 Nov 23	7.50000 +0.03	7.56	7.38	7.55	101,873
27 Nov 23	7.47000 -0.02	7.58	7.33	7.56	100,691
24 Nov 23	7.49000 +0.01	7.63	7.21	7.54	29,638
22 Nov 23	7.48000 -0.48	8.03	7.37	7.89	45,657
21 Nov 23	7.96000 -0.17	8.31	7.89	8.07	32,358
20 Nov 23	8.13000 -0.37	8.77	8.13	8.42	28,633
17 Nov 23	8.50000 +0.01	8.53	8.34	8.46	34,868
16 Nov 23	8.49000 -0.42	8.81	8.45	8.81	43,626
15 Nov 23	8.91000 -0.06	9.12	8.81	8.95	81,561
14 Nov 23	8.97000 +0.61	8.99	8.40	8.41	91,003
13 Nov 23	8.36000 -0.05	8.57	8.04	8.28	44,198
10 Nov 23	8.41000 -0.06	8.56	8.23	8.56	33,768
09 Nov 23	8.47000 +0.00	8.63	8.18	8.63	47,692
08 Nov 23	8.47000 +0.20	8.68	8.14	8.31	97,965
07 Nov 23	8.27000 +0.22	8.45	7.83	7.95	87,120
06 Nov 23	8.05000 -0.63	8.68	7.84	8.68	56,593
03 Nov 23	8.68000 +0.83	8.85	7.56	7.56	83,300
02 Nov 23	7.85000 -0.01	8.20	7.75	7.84	26,010
01 Nov 23	7.86000 +0.01	8.06	7.69	7.79	41,275
31 Oct 23	7.85000 +0.21	7.91	7.51	7.74	35,016
30 Oct 23	7.64000 +0.10	7.67	7.33	7.65	37,042
27 Oct 23	7.54000 -0.08	7.76	7.02	7.55	125,705
26 Oct 23	7.62000 -0.24	8.37	7.55	7.80	42,028
25 Oct 23	7.86000 -0.30	8.20	7.80	8.20	55,899
24 Oct 23	8.16000 -0.08	8.38	8.04	8.28	60,012
23 Oct 23	8.24000 -0.28	8.85	8.24	8.55	64,460
20 Oct 23	8.52000 -0.09	8.68	8.32	8.45	53,037
19 Oct 23	8.61000 +0.24	8.69	8.20	8.22	48,581
18 Oct 23	8.37000 -0.14	8.45	8.35	8.39	30,776
17 Oct 23	8.51000 +0.28	8.83	8.19	8.19	50,889
16 Oct 23	8.23000 +0.42	8.50	7.96	8.00	78,539
13 Oct 23	7.81000 -0.18	7.87	7.70	7.84	60,075
12 Oct 23	7.99000 -0.26	8.35	7.87	8.35	55,508
11 Oct 23	8.25000 -0.06	8.31	8.15	8.23	29,588
10 Oct 23	8.31000 +0.09	8.52	8.18	8.23	38,411
09 Oct 23	8.22000 -0.36	8.67	8.10	8.67	41,414
06 Oct 23	8.58000 -0.42	9.04	8.57	8.93	46,435
05 Oct 23	9.00000 +0.03	9.13	8.73	8.97	55,208
04 Oct 23	8.97000 +0.10	9.00	8.84	8.93	46,453
03 Oct 23	8.87000 -0.03	8.91	8.75	8.85	31,446
02 Oct 23	8.90000 -0.15	8.95	8.75	8.86	44,320
29 Sep 23	9.05000 +0.06	9.26	8.82	9.06	38,520
28 Sep 23	8.99000 +0.11	8.99	8.64	8.77	42,066
27 Sep 23	8.88000 +0.23	9.63	8.68	8.77	62,047
26 Sep 23	8.65000 -0.40	9.09	8.65	8.91	45,566
25 Sep 23	9.05000 -0.22	9.26	8.95	9.26	43,085
22 Sep 23	9.27000 +0.08	9.40	9.06	9.19	77,690
21 Sep 23	9.19000 +0.00	9.39	9.05	9.16	54,301
20 Sep 23	9.19000 -0.04	9.42	9.04	9.20	34,634
19 Sep 23	9.23000 -0.07	9.65	8.91	9.30	48,819
18 Sep 23	9.30000 +0.79	9.45	8.52	8.55	84,752
15 Sep 23	8.51000 -0.54	9.11	8.39	9.05	211,401
14 Sep 23	9.05000 +0.60	9.09	8.56	8.61	69,076
13 Sep 23	8.45000 -0.43	8.88	8.27	8.88	51,201
12 Sep 23	8.88000 +0.01	8.92	8.76	8.81	57,449
11 Sep 23	8.87000 +0.16	9.02	8.56	8.76	44,499
08 Sep 23	8.71000 -0.33	8.99	8.68	8.99	52,372
07 Sep 23	9.04000 +0.12	9.04	8.78	8.85	75,158
06 Sep 23	8.92000 -0.04	9.07	8.83	8.95	92,710
05 Sep 23	8.96000 +0.01	9.02	8.59	8.87	96,712
01 Sep 23	8.95000 +0.05	9.20	8.84	8.94	36,231
31 Aug 23	8.90000 +0.06	9.09	8.62	8.88	68,515
30 Aug 23	8.84000 -0.01	8.96	8.66	8.85	43,838
29 Aug 23	8.85000 +0.06	8.93	8.65	8.75	51,388
28 Aug 23	8.79000 -0.10	9.08	8.62	8.89	38,622
25 Aug 23	8.89000 -0.15	9.17	8.88	9.08	37,309
24 Aug 23	9.04000 -0.34	9.32	8.88	9.28	81,923
23 Aug 23	9.38000 +0.07	9.50	9.20	9.32	46,520
22 Aug 23	9.31000 -0.25	9.53	9.11	9.52	75,871
21 Aug 23	9.56000 +0.23	9.64	9.12	9.23	87,368
18 Aug 23	9.33000 +0.04	9.43	9.19	9.19	45,163
17 Aug 23	9.29000 +0.04	9.34	9.06	9.20	59,088
16 Aug 23	9.25000 -0.28	9.51	9.23	9.44	38,153
15 Aug 23	9.53000 -0.28	9.82	9.25	9.82	169,259
14 Aug 23	9.81000 +0.33	9.97	9.34	9.50	92,025
11 Aug 23	9.48000 -0.30	9.85	9.33	9.78	62,369
10 Aug 23	9.78000 -0.90	10.70	9.63	10.68	191,513
09 Aug 23	10.68000 -0.03	10.75	10.24	10.75	73,945
08 Aug 23	10.71000 -0.21	10.98	10.71	10.96	87,863
07 Aug 23	10.92000 -0.03	11.11	10.59	10.99	103,594
04 Aug 23	10.95000 -0.19	11.28	10.66	10.85	102,216
03 Aug 23	11.14000 -0.48	11.70	11.14	11.60	52,657
02 Aug 23	11.62000 -0.04	11.84	11.50	11.64	72,078
01 Aug 23	11.66000 +0.49	11.71	11.05	11.22	83,800
31 Jul 23	11.17000 -0.26	11.71	11.09	11.41	65,066
28 Jul 23	11.43000 -0.03	11.79	11.41	11.58	79,105
27 Jul 23	11.46000 -0.03	11.79	11.28	11.49	187,640
26 Jul 23	11.49000 +0.51	11.53	11.00	11.02	87,953
25 Jul 23	10.98000 -0.20	11.14	10.97	11.10	71,140
24 Jul 23	11.18000 +0.17	11.25	10.67	10.95	95,378
21 Jul 23	11.01000 -0.06	11.13	10.84	11.08	69,632
20 Jul 23	11.07000 +0.02	11.09	10.70	11.03	68,125
19 Jul 23	11.05000 +0.07	11.21	10.78	10.92	64,653
18 Jul 23	10.98000 +0.23	11.15	10.75	10.79	60,188
17 Jul 23	10.75000 -0.04	10.84	10.60	10.76	117,911
14 Jul 23	10.79000 +0.07	10.82	10.43	10.57	61,632
13 Jul 23	10.72000 +0.04	10.81	10.47	10.74	114,174
12 Jul 23	10.68000 +0.59	10.75	10.16	10.31	91,724
11 Jul 23	10.09000 -0.15	10.35	9.90	10.35	111,398
10 Jul 23	10.24000 -0.14	10.55	9.92	10.08	67,068
07 Jul 23	10.38000 +0.28	10.42	10.08	10.08	61,622
06 Jul 23	10.10000 -0.30	10.32	9.90	10.32	97,446
05 Jul 23	10.40000 +0.01	10.43	10.07	10.34	128,330
03 Jul 23	10.39000 +0.77	10.49	9.65	9.65	87,161
30 Jun 23	9.62000 -0.34	10.10	9.61	10.10	124,964
29 Jun 23	9.96000 +0.31	9.96	9.48	9.65	139,372
28 Jun 23	9.65000 -0.01	9.66	9.32	9.65	102,609
27 Jun 23	9.66000 +0.31	9.97	9.31	9.44	281,261
26 Jun 23	9.35000 +0.21	9.39	8.90	9.10	207,442
23 Jun 23	9.14000 +0.80	9.21	8.21	8.27	2,030,184
22 Jun 23	8.34000 -0.17	8.44	7.94	8.44	189,376
21 Jun 23	8.51000 +0.36	8.58	7.99	8.15	162,651
20 Jun 23	8.15000 +0.17	8.22	7.59	7.95	213,887
16 Jun 23	7.98000 -0.38	8.45	7.92	8.45	379,810
15 Jun 23	8.36000 -0.23	8.55	8.33	8.55	136,477
14 Jun 23	8.59000 -0.27	8.98	8.55	8.91	66,124
13 Jun 23	8.86000 -0.04	9.35	8.83	8.96	183,259
12 Jun 23	8.90000 +0.18	9.15	8.70	8.72	140,839
09 Jun 23	8.72000 -0.27	9.33	8.70	9.03	92,566
08 Jun 23	8.99000 -0.41	9.92	8.98	9.50	117,973
07 Jun 23	9.40000 +0.49	9.61	8.87	8.87	184,948
06 Jun 23	8.91000 +0.66	8.97	8.24	8.26	127,584
05 Jun 23	8.25000 -0.13	8.40	8.19	8.37	186,596
02 Jun 23	8.38000 +0.30	8.41	8.13	8.15	186,389
01 Jun 23	8.08000 +0.01	8.24	7.78	8.03	113,431
31 May 23	8.07000 -0.32	8.48	7.99	8.48	100,522
30 May 23	8.39000 -0.17	8.72	8.32	8.72	95,242
26 May 23	8.56000 -0.12	8.65	8.49	8.62	79,288
25 May 23	8.68000 -0.40	9.13	8.63	9.13	75,177
24 May 23	9.08000 -0.53	9.58	9.02	9.52	58,407
23 May 23	9.61000 +0.21	9.97	9.05	9.40	102,179
22 May 23	9.40000 +0.37	9.56	9.01	9.05	135,348
19 May 23	9.03000 +0.09	9.08	8.85	9.00	150,006
18 May 23	8.94000 +0.27	9.00	8.53	8.64	105,863
17 May 23	8.67000 +0.32	8.82	8.37	8.41	130,319
16 May 23	8.35000 -0.10	8.51	8.29	8.34	143,015
15 May 23	8.45000 +0.11	8.63	8.15	8.35	107,285
12 May 23	8.34000 -0.14	8.47	8.02	8.41	190,857
11 May 23	8.48000 +0.04	8.81	8.34	8.34	119,982
10 May 23	8.44000 +0.05	8.69	8.41	8.54	161,355
09 May 23	8.39000 -0.42	8.84	8.19	8.74	244,027
08 May 23	8.81000 -0.09	9.23	8.56	8.90	221,612
05 May 23	8.90000 -1.45	10.97	8.64	10.19	409,834
04 May 23	10.35000 +0.02	10.49	10.31	10.33	110,350
03 May 23	10.33000 +0.22	10.47	10.05	10.07	156,995
02 May 23	10.11000 +0.22	10.11	9.62	9.81	142,452
01 May 23	9.89000 -0.16	10.27	9.87	10.04	89,467
28 Apr 23	10.05000 -0.11	10.38	9.98	10.08	88,473
27 Apr 23	10.16000 +0.01	10.23	9.93	10.23	104,566
26 Apr 23	10.15000 +0.01	10.37	10.08	10.14	111,962
25 Apr 23	10.14000 -0.05	10.22	9.98	10.06	129,970
24 Apr 23	10.19000 +0.06	10.42	10.07	10.16	136,449
21 Apr 23	10.13000 +0.13	10.15	9.95	9.99	199,371
20 Apr 23	10.00000 -0.11	10.21	9.92	10.00	267,203
19 Apr 23	10.11000 +0.01	10.25	9.95	10.08	190,276
18 Apr 23	10.10000 -0.36	10.65	9.97	10.55	231,709
17 Apr 23	10.46000 +0.30	10.57	10.11	10.14	314,438
14 Apr 23	10.16000 +0.03	10.36	9.97	10.11	194,168
13 Apr 23	10.13000 +0.34	10.23	9.82	9.85	126,854
12 Apr 23	9.79000 +0.14	9.87	9.64	9.80	146,561
11 Apr 23	9.65000 -0.09	9.80	9.45	9.80	163,367
10 Apr 23	9.74000 -0.23	10.44	9.70	9.84	133,287
06 Apr 23	9.97000 +0.11	10.11	9.65	9.84	94,416
05 Apr 23	9.86000 -0.03	9.97	9.79	9.84	130,636
04 Apr 23	9.89000 -0.40	10.33	9.72	10.33	141,039
03 Apr 23	10.29000 +0.15	10.44	10.03	10.03	259,105
31 Mar 23	10.14000 +0.32	10.17	9.80	9.95	306,053
30 Mar 23	9.82000 +0.04	9.97	9.69	9.86	136,622
29 Mar 23	9.78000 +0.39	9.84	9.39	9.56	204,332
28 Mar 23	9.39000 -0.19	9.77	9.29	9.56	202,551
27 Mar 23	9.58000 +0.20	9.78	9.38	9.55	361,678
24 Mar 23	9.38000 +0.36	9.45	8.84	8.90	407,634
23 Mar 23	9.02000 +0.08	9.23	8.81	8.94	317,036
22 Mar 23	8.94000 -0.49	9.44	8.90	9.44	255,358
21 Mar 23	9.43000 +0.10	9.59	9.09	9.46	355,372
20 Mar 23	9.33000 -0.24	9.87	9.30	9.73	345,225
17 Mar 23	9.57000 -0.21	9.96	9.36	9.62	3,117,564
16 Mar 23	9.78000 -0.36	10.20	9.74	10.15	323,333
15 Mar 23	10.14000 +0.58	10.46	9.35	9.61	626,737
14 Mar 23	9.56000 +0.50	10.01	9.06	9.34	812,618
13 Mar 23	9.06000 -0.50	9.43	8.76	9.40	437,700
10 Mar 23	9.56000 -0.30	9.85	9.40	9.76	366,673
09 Mar 23	9.86000 -0.58	10.50	9.78	10.50	360,466
08 Mar 23	10.44000 -0.21	11.11	10.32	10.56	512,178
07 Mar 23	10.65000 -0.59	11.30	10.49	11.30	305,748
06 Mar 23	11.24000 -0.90	11.94	10.87	11.55	494,343
03 Mar 23	12.14000 +0.16	12.30	11.87	12.06	188,050
02 Mar 23	11.98000 -0.20	12.25	11.74	12.09	158,671
01 Mar 23	12.18000 -0.54	12.80	12.07	12.63	171,536
28 Feb 23	12.72000 -0.43	13.13	12.70	13.02	173,747
27 Feb 23	13.15000 -0.35	13.73	13.02	13.60	126,859
24 Feb 23	13.50000 -0.64	14.03	13.46	14.00	107,163
23 Feb 23	14.14000 -0.15	14.50	14.03	14.26	119,273
22 Feb 23	14.29000 -0.52	14.97	14.22	14.85	149,203
21 Feb 23	14.81000 -1.57	16.25	14.55	16.22	370,790
17 Feb 23	16.38000 -8.07	21.00	16.30	20.00	567,629
16 Feb 23	24.45000 +0.08	24.88	23.93	23.99	37,965
15 Feb 23	24.37000 +0.07	24.59	24.16	24.34	40,478
14 Feb 23	24.30000 -0.64	24.94	24.12	24.94	31,379
13 Feb 23	24.94000 +0.63	24.96	24.14	24.32	18,550
10 Feb 23	24.31000 -0.07	24.94	23.87	24.08	32,153
09 Feb 23	24.38000 -0.39	25.24	24.29	25.06	43,390
08 Feb 23	24.77000 -0.78	25.37	24.68	25.27	29,254
07 Feb 23	25.55000 +0.76	25.77	24.74	24.75	35,763
06 Feb 23	24.79000 -0.50	25.23	24.71	25.00	35,829
03 Feb 23	25.29000 -0.34	25.61	24.87	25.32	54,435
02 Feb 23	25.63000 +1.13	25.91	24.84	24.90	29,537
01 Feb 23	24.50000 +1.07	24.75	23.23	23.23	64,001
31 Jan 23	23.43000 +0.95	23.55	22.45	22.45	33,698
30 Jan 23	22.48000 -0.23	23.08	22.42	22.60	22,372
27 Jan 23	22.71000 +0.24	22.90	22.23	22.25	52,386
26 Jan 23	22.47000 -0.12	22.91	22.17	22.72	39,193
25 Jan 23	22.59000 +0.22	22.92	22.11	22.15	16,545
24 Jan 23	22.37000 -0.18	22.72	22.22	22.56	20,604
23 Jan 23	22.55000 +0.18	22.91	22.28	22.46	29,687
20 Jan 23	22.37000 +0.27	22.99	21.85	22.25	29,732
19 Jan 23	22.10000 -0.27	22.40	21.94	22.20	22,246
18 Jan 23	22.37000 -0.25	23.06	22.30	22.67	22,218
17 Jan 23	22.62000 -1.06	23.62	22.62	23.54	39,059
13 Jan 23	23.68000 -0.10	23.92	23.51	23.70	23,687
12 Jan 23	23.78000 +0.00	24.25	23.66	23.79	33,856
11 Jan 23	23.78000 +0.06	23.99	23.20	23.63	25,187
10 Jan 23	23.72000 +0.36	23.80	22.99	23.29	36,079
09 Jan 23	23.36000 +1.00	23.58	22.85	22.89	23,178
06 Jan 23	22.36000 +0.99	22.49	21.56	21.69	54,485
05 Jan 23	21.37000 +0.30	21.59	20.93	21.00	41,244
04 Jan 23	21.07000 -0.09	21.49	20.99	21.11	53,141
03 Jan 23	21.16000 +0.35	21.40	20.80	20.93	34,808
30 Dec 22	20.81000 +0.00	20.90	20.62	20.75	31,692
29 Dec 22	20.81000 +0.64	20.96	20.32	20.32	32,097
28 Dec 22	20.17000 -0.56	20.95	19.96	20.75	32,567
27 Dec 22	20.73000 -0.15	21.03	19.93	20.87	26,023
23 Dec 22	20.88000 -0.03	21.00	20.75	20.91	23,714
22 Dec 22	20.91000 -0.06	21.10	20.39	20.87	31,177
21 Dec 22	20.97000 -0.32	21.64	20.70	21.43	36,112
20 Dec 22	21.29000 -0.04	21.54	20.88	21.24	22,946
19 Dec 22	21.33000 -0.43	21.90	20.93	21.81	37,768
16 Dec 22	21.76000 +0.01	22.06	21.35	21.40	218,183
15 Dec 22	21.75000 -1.22	22.57	21.34	22.57	45,824
14 Dec 22	22.97000 -0.03	23.79	22.39	23.03	26,359
13 Dec 22	23.00000 +0.76	23.49	22.83	22.83	58,202
12 Dec 22	22.24000 +0.03	23.29	21.75	22.16	64,512
09 Dec 22	22.21000 +0.24	22.49	21.31	21.80	43,270
08 Dec 22	21.97000 -0.01	22.13	21.32	21.94	44,086
07 Dec 22	21.98000 -0.54	22.50	21.53	22.50	45,326
06 Dec 22	22.52000 -0.42	22.97	21.89	22.97	73,222
05 Dec 22	22.94000 -0.07	23.26	22.51	23.01	58,976
02 Dec 22	23.01000 -0.43	23.52	22.28	23.24	48,033
01 Dec 22	23.44000 +1.57	24.06	22.08	22.13	70,890
30 Nov 22	21.87000 -0.25	22.31	21.41	22.00	294,012
29 Nov 22	22.12000 -0.06	22.49	21.83	22.02	38,147
28 Nov 22	22.18000 -0.30	22.75	21.54	22.18	41,857
25 Nov 22	22.48000 +0.51	22.66	21.50	22.12	15,411
23 Nov 22	21.97000 +0.01	22.54	21.71	21.94	47,015
22 Nov 22	21.96000 -0.10	22.50	21.16	22.31	57,830
21 Nov 22	22.06000 -0.05	22.18	21.30	21.90	101,348
18 Nov 22	22.11000 -0.39	22.92	21.63	22.86	65,670
17 Nov 22	22.50000 +0.45	23.37	21.31	21.67	39,648
16 Nov 22	22.05000 -0.85	22.65	21.62	22.65	43,438
15 Nov 22	22.90000 +1.01	23.02	22.10	22.13	41,013
14 Nov 22	21.89000 -0.35	22.16	21.43	22.10	45,678
11 Nov 22	22.24000 +0.31	22.33	21.44	21.83	56,983
10 Nov 22	21.93000 +0.66	22.56	21.60	21.69	44,456
09 Nov 22	21.27000 -0.60	21.81	20.86	21.59	38,269
08 Nov 22	21.87000 +4.51	22.56	21.47	22.13	34,111
14 Oct 22	17.36000 -0.15	19.45	17.20	17.67	25,266
13 Oct 22	17.51000 +0.40	17.57	16.56	16.84	46,952
12 Oct 22	17.11000 -0.15	17.36	16.73	17.36	38,423
11 Oct 22	17.26000 -0.23	17.62	17.04	17.31	41,588
10 Oct 22	17.49000 +0.39	17.59	16.86	17.02	54,465
07 Oct 22	17.10000 -1.54	18.34	16.83	18.34	64,249
06 Oct 22	18.64000 -0.75	19.42	18.53	19.37	36,255
05 Oct 22	19.39000 -0.11	19.50	18.99	19.38	33,052
04 Oct 22	19.50000 -0.33	20.45	19.40	19.96	44,557
03 Oct 22	19.83000 +0.16	19.92	19.51	19.86	49,418
30 Sep 22	19.67000 -0.24	21.64	19.67	19.77	78,894
29 Sep 22	19.91000 +0.06	20.01	18.84	19.59	92,377
28 Sep 22	19.85000 +0.26	20.12	19.69	19.72	34,901
27 Sep 22	19.59000 +0.12	19.71	19.36	19.59	37,732
26 Sep 22	19.47000 +0.21	20.27	19.24	19.24	52,687
23 Sep 22	19.26000 +0.25	19.53	18.75	18.75	67,041
22 Sep 22	19.01000 +0.13	19.15	18.18	18.94	61,121
21 Sep 22	18.88000 -0.40	19.49	18.82	19.39	37,209
20 Sep 22	19.28000 -0.47	19.81	19.11	19.42	33,715
19 Sep 22	19.75000 +0.17	19.91	19.27	19.30	42,399
16 Sep 22	19.58000 +0.05	19.79	18.59	19.38	250,813
15 Sep 22	19.53000 -1.61	21.48	19.40	21.14	69,055
14 Sep 22	21.14000 +0.13	21.16	20.49	21.14	61,661
13 Sep 22	21.01000 -0.35	21.44	20.92	20.95	62,149
12 Sep 22	21.36000 +1.29	21.41	20.13	20.23	75,608
09 Sep 22	20.07000 -0.12	20.30	19.65	20.24	38,045
08 Sep 22	20.19000 +0.20	20.23	19.58	19.83	36,930
07 Sep 22	19.99000 -0.17	20.97	19.70	20.07	57,990
06 Sep 22	20.16000 -1.05	21.20	19.63	21.18	125,359
02 Sep 22	21.21000 -0.64	21.90	21.03	21.76	24,936
01 Sep 22	21.85000 -0.38	23.10	21.13	22.05	50,460
31 Aug 22	22.23000 -0.39	22.62	22.16	22.56	39,467
30 Aug 22	22.62000 -0.11	22.69	22.17	22.69	25,276
29 Aug 22	22.73000 -0.29	22.92	22.31	22.75	38,865
26 Aug 22	23.02000 -0.62	23.83	22.99	23.56	24,870
25 Aug 22	23.64000 +0.41	23.74	23.11	23.11	45,529
24 Aug 22	23.23000 -0.30	23.53	23.10	23.50	23,085
23 Aug 22	23.53000 -0.59	24.14	23.48	24.12	24,596
22 Aug 22	24.12000 -0.80	24.80	24.05	24.54	28,556
19 Aug 22	24.92000 +0.08	25.16	24.46	24.48	65,186
18 Aug 22	24.84000 +0.80	25.11	23.75	24.07	42,957
17 Aug 22	24.04000 -0.49	24.31	23.46	24.21	33,140
16 Aug 22	24.53000 -0.34	24.78	24.29	24.75	25,908
15 Aug 22	24.87000 +0.34	24.96	24.01	24.31	36,223
12 Aug 22	24.53000 -0.12	24.96	24.09	24.78	91,581
11 Aug 22	24.65000 +0.38	24.74	24.16	24.57	31,328
10 Aug 22	24.27000 +0.13	24.91	23.92	24.55	50,623
09 Aug 22	24.14000 -1.65	26.11	23.89	25.72	67,210
08 Aug 22	25.79000 -0.07	26.20	25.44	25.72	71,938
05 Aug 22	25.86000 -2.43	27.69	24.58	27.69	97,800
04 Aug 22	28.29000 -0.40	28.59	28.09	28.48	29,767
03 Aug 22	28.69000 +0.37	28.88	28.36	28.58	34,672
02 Aug 22	28.32000 -0.17	29.28	28.25	28.39	35,164
01 Aug 22	28.49000 +0.74	28.56	27.31	27.50	44,139
29 Jul 22	27.75000 +0.43	27.96	27.14	27.25	34,423
28 Jul 22	27.32000 +0.60	27.47	26.63	26.78	23,162
27 Jul 22	26.72000 -0.14	27.03	26.26	27.02	27,894
26 Jul 22	26.86000 -0.49	27.48	26.81	27.09	27,312
25 Jul 22	27.35000 +0.36	27.42	26.82	27.25	46,603
22 Jul 22	26.99000 -0.71	28.01	26.70	27.60	36,934
21 Jul 22	27.70000 +0.32	27.70	26.83	27.38	44,271
20 Jul 22	27.38000 +1.23	27.72	26.21	26.29	69,416
19 Jul 22	26.15000 +1.26	26.72	25.25	25.25	55,362
18 Jul 22	24.89000 -0.06	25.60	24.75	25.10	52,704
15 Jul 22	24.95000 +1.17	25.16	23.87	24.18	49,451
14 Jul 22	23.78000 -0.74	24.32	23.29	24.23	37,673
13 Jul 22	24.52000 -0.18	24.70	24.21	24.49	33,770
12 Jul 22	24.70000 +0.54	24.95	24.27	24.60	62,516
11 Jul 22	24.16000 -1.52	25.68	24.08	25.63	36,777
08 Jul 22	25.68000 -0.05	26.67	25.51	25.76	36,192
07 Jul 22	25.73000 +0.00	26.12	25.37	25.73	41,288
06 Jul 22	25.73000 -0.62	26.26	25.41	26.26	32,476
05 Jul 22	26.35000 +0.34	26.52	25.44	25.83	74,569
01 Jul 22	26.01000 +0.44	26.42	25.04	25.40	52,183
30 Jun 22	25.57000 -0.52	26.83	25.35	25.79	38,975
29 Jun 22	26.09000 -0.18	26.49	25.81	26.38	45,372
28 Jun 22	26.27000 -1.03	27.39	26.20	27.30	51,882
27 Jun 22	27.30000 -0.78	28.15	27.20	28.15	55,120
24 Jun 22	28.08000 +1.29	28.20	26.80	26.80	166,780
23 Jun 22	26.79000 +0.76	26.80	26.03	26.03	27,999
22 Jun 22	26.03000 +0.13	26.35	25.38	25.62	31,828
21 Jun 22	25.90000 +0.52	27.08	25.27	25.51	52,453
17 Jun 22	25.38000 +1.10	25.43	24.32	25.36	187,198
16 Jun 22	24.28000 -2.22	25.85	24.08	25.85	66,939
15 Jun 22	26.50000 -0.10	27.29	26.25	26.76	48,435
14 Jun 22	26.60000 +0.55	26.93	25.94	26.27	77,707
13 Jun 22	26.05000 -0.41	26.36	25.75	25.99	87,753
10 Jun 22	26.46000 -1.03	27.29	26.46	27.29	35,220
09 Jun 22	27.49000 +0.07	27.71	27.26	27.46	36,359
08 Jun 22	27.42000 -0.06	27.73	27.29	27.53	29,846
07 Jun 22	27.48000 +0.37	27.60	26.50	26.81	40,307
06 Jun 22	27.11000 +0.20	27.19	26.57	26.99	92,919
03 Jun 22	26.91000 -0.77	27.64	26.72	27.64	27,376
02 Jun 22	27.68000 +0.58	27.73	27.02	27.02	32,287
01 Jun 22	27.10000 +0.30	27.32	26.52	26.97	40,605
31 May 22	26.80000 -0.13	27.11	26.38	26.96	82,249
27 May 22	26.93000 +0.31	27.30	26.67	26.96	32,310
26 May 22	26.62000 -0.05	27.20	26.46	26.89	36,273
25 May 22	26.67000 +0.29	26.86	26.10	26.10	43,061
24 May 22	26.38000 -0.49	26.76	25.71	26.48	34,062
23 May 22	26.87000 +0.35	27.00	26.21	26.74	48,931
20 May 22	26.52000 -0.35	27.37	26.00	27.37	55,919
19 May 22	26.87000 -0.33	27.11	26.49	26.85	65,738
18 May 22	27.20000 -0.74	28.07	27.13	27.70	54,978
17 May 22	27.94000 +0.99	28.01	27.30	27.40	29,455
16 May 22	26.95000 -0.63	27.32	26.78	27.30	39,846
13 May 22	27.58000 +0.41	27.85	26.95	27.22	41,113
12 May 22	27.17000 +0.77	27.31	26.09	26.09	42,779
11 May 22	26.40000 -1.03	27.98	26.24	27.61	56,858
10 May 22	27.43000 -0.53	28.65	27.00	28.35	50,797
09 May 22	27.96000 +0.14	28.65	27.25	27.28	57,216
06 May 22	27.82000 +0.45	28.86	27.01	28.09	81,235
05 May 22	27.37000 -2.22	29.58	27.01	29.58	40,256
04 May 22	29.59000 +0.34	29.84	28.58	29.53	27,212
03 May 22	29.25000 -0.65	30.18	29.03	29.67	47,574
02 May 22	29.90000 +0.40	30.75	28.53	29.50	64,772
29 Apr 22	29.50000 -0.49	30.32	28.70	29.57	64,184
28 Apr 22	29.99000 +1.04	30.16	28.90	29.13	43,107
27 Apr 22	28.95000 -0.13	29.92	28.86	29.02	59,039
26 Apr 22	29.08000 -0.91	29.94	29.07	29.94	48,558
25 Apr 22	29.99000 -0.04	30.09	29.18	29.71	45,536
22 Apr 22	30.03000 -0.01	30.34	29.67	30.04	45,667
21 Apr 22	30.04000 +0.11	30.52	29.85	30.27	38,905
20 Apr 22	29.93000 -0.17	30.57	29.93	30.44	27,078
19 Apr 22	30.10000 +0.02	30.41	29.89	29.94	46,908
18 Apr 22	30.08000 +0.20	30.31	29.73	29.95	40,041
14 Apr 22	29.88000 -0.45	30.54	29.85	30.46	43,149
13 Apr 22	30.33000 +0.38	30.68	29.75	29.90	33,400
12 Apr 22	29.95000 +0.61	30.16	29.60	29.60	48,399
11 Apr 22	29.34000 -0.37	30.25	29.28	30.25	57,726
08 Apr 22	29.71000 -0.30	30.11	29.65	30.11	41,140
07 Apr 22	30.01000 +0.03	30.28	29.50	30.08	51,356
06 Apr 22	29.98000 -0.67	30.69	29.93	30.50	60,955
05 Apr 22	30.65000 -0.76	31.68	30.58	31.60	59,283
04 Apr 22	31.41000 -0.02	31.57	31.28	31.46	35,270
01 Apr 22	31.43000 +0.19	31.90	31.07	31.32	62,677
31 Mar 22	31.24000 +0.04	31.57	31.00	31.03	56,903
30 Mar 22	31.20000 -0.93	32.20	31.09	32.16	40,765
29 Mar 22	32.13000 +0.04	32.73	31.53	32.41	88,492
28 Mar 22	32.09000 +0.02	32.37	31.62	31.97	46,561
25 Mar 22	32.07000 +0.03	32.29	31.00	32.29	103,104
24 Mar 22	32.04000 -1.67	33.70	31.69	33.70	76,592
23 Mar 22	33.71000 -0.51	34.32	33.47	33.84	76,596
22 Mar 22	34.22000 +0.62	34.39	33.38	33.92	44,002
21 Mar 22	33.60000 -0.32	34.07	33.24	33.92	47,529
18 Mar 22	33.92000 +0.42	33.92	33.09	33.18	127,672
17 Mar 22	33.50000 +0.74	33.50	32.39	32.39	28,269
16 Mar 22	32.76000 +0.71	32.89	31.67	32.25	56,277
15 Mar 22	32.05000 +0.21	32.37	31.27	32.11	83,289
14 Mar 22	31.84000 +0.18	31.91	31.09	31.76	99,900
11 Mar 22	31.66000 -0.92	32.65	31.63	32.53	56,338
10 Mar 22	32.58000 +0.34	32.65	31.69	32.00	39,093
09 Mar 22	32.24000 +0.03	32.60	32.06	32.58	75,700
08 Mar 22	32.21000 -0.03	32.60	31.95	32.20	44,783
07 Mar 22	32.24000 -0.57	33.30	32.24	32.97	48,567
04 Mar 22	32.81000 -0.05	32.84	32.20	32.57	39,070
03 Mar 22	32.86000 -0.64	33.58	32.80	33.50	34,827
02 Mar 22	33.50000 +0.91	33.58	32.51	32.74	43,750
01 Mar 22	32.59000 -0.64	33.78	32.39	33.34	85,111
28 Feb 22	33.23000 -0.03	33.65	32.68	33.24	65,214
25 Feb 22	33.26000 -0.24	33.40	32.94	33.40	45,280
24 Feb 22	33.50000 +1.77	33.57	31.06	31.08	74,462
23 Feb 22	31.73000 +0.34	32.28	31.43	31.59	91,639
22 Feb 22	31.39000 +1.49	32.30	29.75	29.90	93,719
18 Feb 22	29.90000 -6.21	33.59	29.75	32.57	166,830
17 Feb 22	36.11000 -0.40	36.79	35.44	36.20	79,625
16 Feb 22	36.51000 +1.07	36.53	35.15	35.44	51,814
15 Feb 22	35.44000 +0.58	35.96	35.24	35.24	25,932
14 Feb 22	34.86000 -0.69	36.42	34.73	35.51	35,924
11 Feb 22	35.55000 +1.22	36.14	34.50	34.50	80,850
10 Feb 22	34.33000 -1.02	35.26	33.85	35.15	137,438
09 Feb 22	35.35000 +0.29	35.64	34.88	35.37	49,494
08 Feb 22	35.06000 +0.66	35.32	34.57	34.57	27,753
07 Feb 22	34.40000 +0.60	34.71	33.76	33.92	55,610
04 Feb 22	33.80000 -0.09	34.33	33.12	34.00	42,593
03 Feb 22	33.89000 -1.27	35.10	33.89	35.10	28,583
02 Feb 22	35.16000 -0.51	35.67	34.82	35.51	32,092
01 Feb 22	35.67000 +0.18	35.77	34.89	35.77	42,318
31 Jan 22	35.49000 +0.91	35.69	33.47	34.55	39,998
28 Jan 22	34.58000 +0.58	37.40	33.50	34.00	28,778
27 Jan 22	34.00000 -0.42	35.00	33.88	34.54	36,753
26 Jan 22	34.42000 -0.96	36.39	34.27	35.92	35,040
25 Jan 22	35.38000 -0.76	35.85	34.85	35.58	43,648
24 Jan 22	36.14000 +1.13	36.37	34.50	34.97	51,585
21 Jan 22	35.01000 -0.33	36.10	34.80	35.03	52,070
20 Jan 22	35.34000 -1.17	37.01	35.28	36.40	38,110
19 Jan 22	36.51000 -0.72	37.50	36.40	37.50	35,208
18 Jan 22	37.23000 -1.94	38.97	37.16	38.89	37,326
14 Jan 22	39.17000 +0.13	39.29	38.72	38.86	41,107
13 Jan 22	39.04000 +0.89	39.53	38.06	38.74	165,834
12 Jan 22	38.15000 -0.87	39.13	38.08	39.02	33,949
11 Jan 22	39.02000 +0.11	39.26	38.39	38.64	31,431
10 Jan 22	38.91000 +0.17	39.25	38.05	38.78	39,997
07 Jan 22	38.74000 -0.57	39.66	38.69	39.42	47,258
06 Jan 22	39.31000 -0.91	40.52	39.17	40.12	37,167
05 Jan 22	40.22000 -0.61	41.35	40.13	40.71	59,692
04 Jan 22	40.83000 +0.19	41.55	40.53	40.79	53,774
03 Jan 22	40.64000 -0.11	41.51	39.84	40.67	91,216
31 Dec 21	40.75000 -0.06	41.11	40.66	40.72	18,754
30 Dec 21	40.81000 -0.33	41.51	40.63	41.17	31,189
29 Dec 21	41.14000 -0.06	41.43	40.70	41.37	33,786
28 Dec 21	41.20000 -0.10	41.53	40.77	41.14	33,470
27 Dec 21	41.30000 -0.02	42.35	41.10	42.35	39,709
23 Dec 21	41.32000 +0.69	41.72	40.13	40.60	55,575
22 Dec 21	40.63000 +0.43	40.65	39.35	39.90	35,240
21 Dec 21	40.20000 +0.90	40.20	39.29	39.54	49,276
20 Dec 21	39.30000 -0.76	40.26	38.42	39.42	61,674
17 Dec 21	40.06000 +0.11	40.52	39.28	39.62	457,961
16 Dec 21	39.95000 -0.56	41.33	39.95	40.52	87,985
15 Dec 21	40.51000 +3.09	40.65	38.68	40.00	164,558
14 Dec 21	37.42000 +0.28	37.94	36.84	36.89	54,977
13 Dec 21	37.14000 -0.71	38.40	36.70	37.62	68,874
10 Dec 21	37.85000 -0.78	38.85	37.72	38.85	47,582
09 Dec 21	38.63000 -0.75	39.20	38.32	39.15	48,833
08 Dec 21	39.38000 +0.80	39.62	38.23	38.59	48,667
07 Dec 21	38.58000 +0.43	39.17	38.35	38.35	70,519
06 Dec 21	38.15000 +1.42	38.58	36.80	36.98	63,802
03 Dec 21	36.73000 -0.35	37.06	36.52	37.06	76,507
02 Dec 21	37.08000 +0.64	37.13	36.45	36.51	48,637
01 Dec 21	36.44000 +0.24	37.21	36.33	36.81	72,036
30 Nov 21	36.20000 -0.36	36.78	35.96	36.50	77,780
29 Nov 21	36.56000 -1.00	37.88	36.53	37.88	70,046
26 Nov 21	37.56000 -0.70	37.96	36.53	37.22	45,411
24 Nov 21	38.26000 -0.34	38.54	37.79	38.54	29,615
23 Nov 21	38.60000 -0.72	39.39	38.50	39.37	71,139
22 Nov 21	39.32000 +0.07	39.94	39.02	39.46	66,711
19 Nov 21	39.25000 +0.50	39.26	38.39	38.39	50,589
18 Nov 21	38.75000 -0.67	40.65	38.67	39.48	71,417
17 Nov 21	39.42000 -1.28	40.38	39.15	40.38	58,084
16 Nov 21	40.70000 +0.40	41.04	40.03	40.31	47,585
15 Nov 21	40.30000 +0.78	40.39	39.33	39.76	85,399
12 Nov 21	39.52000 +0.85	40.02	38.34	38.73	73,113
11 Nov 21	38.67000 +0.45	38.92	38.08	38.22	49,602
10 Nov 21	38.22000 +0.46	38.58	37.66	37.88	155,928
09 Nov 21	37.76000 +1.09	38.74	36.50	36.50	147,158
08 Nov 21	36.67000 +0.97	36.95	35.47	35.95	225,246
05 Nov 21	35.70000 -7.08	40.20	35.23	40.20	318,139
04 Nov 21	42.78000 -0.68	43.92	42.30	43.53	66,682
03 Nov 21	43.46000 +1.09	43.75	42.25	42.38	67,290
02 Nov 21	42.37000 -0.29	42.67	42.11	42.66	67,384
01 Nov 21	42.66000 +1.48	43.22	41.18	41.18	89,089
29 Oct 21	41.18000 -0.04	41.50	41.03	41.31	50,816
28 Oct 21	41.22000 +0.36	41.54	40.96	41.11	40,866
27 Oct 21	40.86000 -1.50	42.04	40.83	42.04	61,360
26 Oct 21	42.36000 -0.99	43.70	42.27	43.70	54,110
25 Oct 21	43.35000 -0.44	43.91	43.06	43.70	63,453
22 Oct 21	43.79000 -0.02	44.26	43.49	43.76	41,354
21 Oct 21	43.81000 -1.11	45.02	43.72	44.95	63,257
20 Oct 21	44.92000 -1.13	46.31	44.82	45.71	46,045
19 Oct 21	46.05000 +0.11	47.31	45.35	46.04	37,037
18 Oct 21	45.94000 +0.29	46.68	45.44	46.02	66,009
15 Oct 21	45.65000 -0.42	46.79	45.53	46.71	44,982
14 Oct 21	46.07000 +0.03	46.75	45.97	46.50	33,452
13 Oct 21	46.04000 -0.43	46.89	45.75	46.54	59,907
12 Oct 21	46.47000 -0.97	48.10	46.36	47.35	38,389
11 Oct 21	47.44000 -0.92	49.07	47.44	48.57	32,712
08 Oct 21	48.36000 -1.14	49.95	48.35	49.70	43,619
07 Oct 21	49.50000 -0.12	50.53	49.23	50.00	88,904
06 Oct 21	49.62000 -0.31	49.77	48.87	49.37	33,943
05 Oct 21	49.93000 +0.16	50.10	49.41	49.52	37,961
04 Oct 21	49.77000 -0.04	49.99	49.24	49.86	43,781
01 Oct 21	49.81000 +0.56	50.25	49.02	49.69	71,665
30 Sep 21	49.25000 -0.44	50.14	49.17	50.09	30,627
29 Sep 21	49.69000 +0.00	50.24	49.31	49.82	29,318
28 Sep 21	49.69000 -1.23	50.93	49.50	50.93	54,734
27 Sep 21	50.92000 +0.44	51.75	50.20	50.71	45,346
24 Sep 21	50.48000 +0.02	50.96	49.91	50.19	55,492
23 Sep 21	50.46000 +0.81	51.18	50.07	50.07	46,516
22 Sep 21	49.65000 +1.33	50.09	48.60	48.75	34,544
21 Sep 21	48.32000 -0.86	49.52	48.17	49.52	37,549
20 Sep 21	49.18000 -2.13	50.76	48.51	50.22	53,051
17 Sep 21	51.31000 +0.50	51.61	49.87	50.62	269,064
16 Sep 21	50.81000 +0.36	51.55	50.41	50.66	54,492
15 Sep 21	50.45000 +0.58	50.50	48.97	49.96	60,741
14 Sep 21	49.87000 -0.79	50.97	49.59	50.97	51,640
13 Sep 21	50.66000 +0.59	50.76	50.02	50.35	52,351
10 Sep 21	50.07000 -0.40	50.86	49.53	50.65	61,020
09 Sep 21	50.47000 -0.62	51.30	50.40	51.13	54,354
08 Sep 21	51.09000 -0.53	51.85	50.86	51.41	91,776
07 Sep 21	51.62000 -0.32	53.07	51.44	53.07	54,311
03 Sep 21	51.94000 +0.19	52.07	51.10	51.50	52,882
02 Sep 21	51.75000 +1.26	51.83	50.37	50.65	44,928
01 Sep 21	50.49000 -0.03	51.16	49.66	50.80	45,661
31 Aug 21	50.52000 +0.10	51.20	49.99	50.54	46,811
30 Aug 21	50.42000 -0.40	51.58	50.10	51.58	43,355
27 Aug 21	50.82000 +1.45	51.19	48.97	49.34	57,524
26 Aug 21	49.37000 -0.11	49.59	48.57	49.17	39,417
25 Aug 21	49.48000 -0.74	50.66	49.41	50.59	47,318
24 Aug 21	50.22000 -0.73	51.16	50.00	50.83	34,010
23 Aug 21	50.95000 +0.49	51.35	50.00	50.68	52,251
20 Aug 21	50.46000 +1.21	50.57	48.84	48.84	77,756
19 Aug 21	49.25000 +0.78	49.54	47.90	48.22	66,787
18 Aug 21	48.47000 -0.02	49.72	48.27	48.27	40,995
17 Aug 21	48.49000 -0.75	48.99	48.04	48.99	33,119
16 Aug 21	49.24000 -0.53	50.42	48.19	49.70	58,788
13 Aug 21	49.77000 -0.31	50.41	49.06	50.41	35,270
12 Aug 21	50.08000 +1.38	50.41	48.05	48.92	57,692
11 Aug 21	48.70000 +0.54	48.91	46.78	48.52	192,662
10 Aug 21	48.16000 +0.31	48.79	47.53	48.15	45,162
09 Aug 21	47.85000 -0.18	48.95	47.63	48.01	61,522
06 Aug 21	48.03000 +3.31	48.24	45.93	45.95	68,864
05 Aug 21	44.72000 +0.11	45.68	44.35	44.63	46,190
04 Aug 21	44.61000 -2.09	50.65	44.47	50.65	22,468
03 Aug 21	46.70000 +0.33	47.13	46.09	46.68	55,661
02 Aug 21	46.37000 -0.37	47.68	46.19	46.92	48,956
30 Jul 21	46.74000 +0.15	47.01	46.19	46.59	33,745
29 Jul 21	46.59000 +1.23	47.25	45.05	45.65	67,953
28 Jul 21	45.36000 +1.11	45.91	44.04	44.45	32,744
27 Jul 21	44.25000 -1.41	46.03	43.89	45.53	32,514
26 Jul 21	45.66000 -0.08	46.08	45.19	45.90	39,188
23 Jul 21	45.74000 -0.16	46.65	44.04	46.14	39,487
22 Jul 21	45.90000 -0.90	46.97	45.63	46.72	23,700
21 Jul 21	46.80000 +0.13	46.92	46.47	46.75	22,820
20 Jul 21	46.67000 +2.01	47.07	44.43	44.87	86,832
19 Jul 21	44.66000 -1.38	46.03	44.25	45.64	55,166
16 Jul 21	46.04000 -0.46	46.87	45.85	46.84	39,419
15 Jul 21	46.50000 -0.06	46.66	46.00	46.36	28,281
14 Jul 21	46.56000 -0.24	47.26	46.54	47.00	32,981
13 Jul 21	46.80000 -0.67	47.38	46.80	47.14	48,658
12 Jul 21	47.47000 +0.70	47.58	46.42	46.46	36,449
09 Jul 21	46.77000 +0.15	47.10	46.42	47.08	41,422
08 Jul 21	46.62000 -0.72	47.05	46.00	46.65	36,824
07 Jul 21	47.34000 -0.03	47.74	46.92	47.17	62,122
06 Jul 21	47.37000 -0.76	48.41	46.66	48.01	71,093
02 Jul 21	48.13000 -0.92	49.04	47.88	49.04	33,143
01 Jul 21	49.05000 +0.55	49.05	48.36	48.88	41,689
30 Jun 21	48.50000 +0.57	48.86	47.59	48.00	65,865
29 Jun 21	47.93000 -0.18	48.53	47.93	48.24	34,420
28 Jun 21	48.11000 -1.17	49.20	47.93	49.13	51,555
25 Jun 21	49.28000 +1.05	49.53	48.37	48.42	616,941
24 Jun 21	48.23000 +0.20	48.50	47.57	48.25	68,126
23 Jun 21	48.03000 -0.68	48.83	48.00	48.83	50,100
22 Jun 21	48.71000 -0.82	49.75	48.55	49.38	47,748
21 Jun 21	49.53000 +1.09	49.63	48.22	48.76	46,336
18 Jun 21	48.44000 -0.93	49.16	47.56	48.81	170,672
17 Jun 21	49.37000 +0.43	49.80	48.67	48.97	63,921
16 Jun 21	48.94000 -0.16	49.16	48.70	48.81	46,663
15 Jun 21	49.10000 +0.17	49.57	48.68	49.57	56,585
14 Jun 21	48.93000 +0.01	49.66	48.76	48.85	61,849
11 Jun 21	48.92000 -0.11	49.80	48.67	49.41	69,242
10 Jun 21	49.03000 -1.21	50.18	48.90	50.18	57,748
09 Jun 21	50.24000 -1.60	52.18	50.22	51.17	54,186
08 Jun 21	51.84000 +0.67	52.19	51.01	51.48	51,293
07 Jun 21	51.17000 +0.46	51.46	50.54	50.83	52,710
04 Jun 21	50.71000 +0.43	50.92	50.01	50.38	28,003
03 Jun 21	50.28000 -0.08	50.65	49.75	50.08	44,357
02 Jun 21	50.36000 +0.35	50.46	49.25	50.39	84,393
01 Jun 21	50.01000 -0.05	50.42	49.85	50.30	106,019
28 May 21	50.06000 -0.38	50.99	50.00	50.98	30,253
27 May 21	50.44000 +0.07	51.08	50.08	50.51	48,638
26 May 21	50.37000 +0.58	50.81	49.69	50.08	58,650
25 May 21	49.79000 -0.64	51.32	49.61	50.96	83,553
24 May 21	50.43000 +0.00	51.38	50.15	50.60	70,203
21 May 21	50.43000 +2.23	51.25	48.22	48.78	160,400
20 May 21	48.20000 -0.17	49.29	47.89	48.33	49,249
19 May 21	48.37000 +0.86	48.55	46.16	46.98	78,861
18 May 21	47.51000 -0.65	49.18	47.32	47.89	65,461
17 May 21	48.16000 +1.51	48.39	45.97	46.61	82,597
14 May 21	46.65000 +0.15	47.15	46.28	47.04	197,767
13 May 21	46.50000 -0.07	47.13	46.11	46.57	118,488
12 May 21	46.57000 -1.00	47.80	46.34	47.24	55,099
11 May 21	47.57000 -0.16	47.69	46.15	46.94	66,419
10 May 21	47.73000 -2.85	52.26	47.62	50.34	125,402
07 May 21	50.58000 -7.99	57.78	49.77	57.28	210,165
06 May 21	58.57000 +1.32	59.33	56.82	56.82	55,339
05 May 21	57.25000 -0.12	57.90	56.45	57.46	25,273
04 May 21	57.37000 -0.02	57.49	56.89	57.27	29,393
03 May 21	57.39000 +0.54	57.78	56.69	56.85	77,996
30 Apr 21	56.85000 +0.86	57.14	55.38	55.42	57,369
29 Apr 21	55.99000 +1.06	56.13	54.60	55.18	47,142
28 Apr 21	54.93000 +0.07	55.35	54.20	54.93	34,398
27 Apr 21	54.86000 -0.68	55.73	54.85	54.99	33,155
26 Apr 21	55.54000 +0.13	56.59	55.43	56.59	34,804
23 Apr 21	55.41000 -0.22	56.30	55.40	55.81	78,289
22 Apr 21	55.63000 -0.25	56.47	54.99	55.97	44,497
21 Apr 21	55.88000 +0.19	56.39	55.48	55.99	26,602
20 Apr 21	55.69000 -0.51	56.52	54.85	55.74	48,888
19 Apr 21	56.20000 -0.33	57.06	55.00	56.68	107,548
16 Apr 21	56.53000 -0.19	57.30	56.11	56.14	36,894
15 Apr 21	56.72000 +1.06	56.92	55.74	55.95	32,463
14 Apr 21	55.66000 +0.47	56.12	55.01	55.12	40,505
13 Apr 21	55.19000 +0.17	55.35	54.68	54.68	37,576
12 Apr 21	55.02000 -0.98	56.19	54.64	56.19	62,013
09 Apr 21	56.00000 -0.29	56.78	55.48	56.49	33,881
08 Apr 21	56.29000 +1.01	56.29	54.83	55.35	56,829
07 Apr 21	55.28000 -1.66	57.33	54.82	56.86	59,666
06 Apr 21	56.94000 +0.14	57.83	56.91	57.26	41,609
05 Apr 21	56.80000 +0.80	57.06	55.79	56.56	46,505
01 Apr 21	56.00000 +1.03	56.19	55.01	55.03	29,870
31 Mar 21	54.97000 -0.45	56.78	54.74	55.72	86,592
30 Mar 21	55.42000 +0.41	55.89	54.38	54.99	73,163
29 Mar 21	55.01000 -0.64	56.00	54.69	55.12	66,078
26 Mar 21	55.65000 +1.06	55.96	53.86	55.33	53,976
25 Mar 21	54.59000 +0.20	55.01	52.27	54.18	110,711
24 Mar 21	54.39000 -0.34	56.52	54.30	55.29	68,416
23 Mar 21	54.73000 -2.21	57.00	54.68	56.30	73,311
22 Mar 21	56.94000 -1.31	59.20	56.42	58.88	72,197
19 Mar 21	58.25000 -1.33	59.74	57.62	59.03	137,812
18 Mar 21	59.58000 -0.88	60.84	59.17	60.50	48,818
17 Mar 21	60.46000 -1.24	61.50	60.26	61.50	34,153
16 Mar 21	61.70000 -0.76	62.51	60.83	62.48	54,895
15 Mar 21	62.46000 -1.65	63.73	62.06	63.64	42,121
12 Mar 21	64.11000 -0.12	64.94	63.05	64.52	66,901
11 Mar 21	64.23000 +0.48	65.02	63.25	63.58	44,960
10 Mar 21	63.75000 +1.86	64.53	62.26	62.26	68,273
09 Mar 21	61.89000 -0.02	63.08	61.78	62.03	46,241
08 Mar 21	61.91000 +2.77	62.33	59.42	59.72	81,368
05 Mar 21	59.14000 +0.50	59.77	57.29	59.08	47,736
04 Mar 21	58.64000 -2.02	61.24	57.51	60.76	92,312
03 Mar 21	60.66000 +1.13	61.32	59.61	59.93	85,283
02 Mar 21	59.53000 -1.06	61.14	59.53	60.86	107,447
01 Mar 21	60.59000 +2.40	61.40	59.46	59.46	50,797
26 Feb 21	58.19000 -0.71	59.23	57.62	59.23	102,124
25 Feb 21	58.90000 -1.69	61.12	58.45	60.00	58,598
24 Feb 21	60.59000 +1.74	60.82	58.47	58.84	50,260
23 Feb 21	58.85000 -0.62	59.89	58.00	58.63	72,195
22 Feb 21	59.47000 +0.89	59.57	57.19	58.60	48,213
19 Feb 21	58.58000 +0.59	58.93	53.38	56.84	96,953
18 Feb 21	57.99000 +0.09	58.28	55.67	57.72	68,943
17 Feb 21	57.90000 +0.79	59.24	56.90	57.12	44,120
16 Feb 21	57.11000 -3.07	61.00	57.01	61.00	57,758
12 Feb 21	60.18000 +1.61	60.81	58.53	58.74	44,308
11 Feb 21	58.57000 +0.35	60.54	58.32	58.66	80,067
10 Feb 21	58.22000 -0.01	59.03	54.21	58.85	37,124
09 Feb 21	58.23000 +0.48	58.76	57.31	57.98	37,417
08 Feb 21	57.75000 +2.69	58.02	54.95	55.70	30,721
05 Feb 21	55.06000 -0.32	56.09	54.81	56.09	26,100
04 Feb 21	55.38000 +2.47	55.38	52.57	53.03	42,983
03 Feb 21	52.91000 -0.18	54.32	52.53	52.70	46,659
02 Feb 21	53.09000 +0.06	54.27	52.27	53.55	53,781
01 Feb 21	53.03000 -1.21	54.74	52.41	54.38	49,806
29 Jan 21	54.24000 +0.35	55.13	52.85	53.69	89,760
28 Jan 21	53.89000 -1.94	56.68	53.26	56.40	102,227
27 Jan 21	55.83000 -3.67	58.42	54.41	58.24	80,493
26 Jan 21	59.50000 -0.58	60.88	59.35	60.05	52,247
25 Jan 21	60.08000 -0.08	60.86	58.87	59.69	168,391
22 Jan 21	60.16000 +1.13	60.44	57.52	58.24	68,802
21 Jan 21	59.03000 -0.79	59.70	58.65	59.70	35,041
20 Jan 21	59.82000 +1.67	59.91	58.06	58.06	65,049
19 Jan 21	58.15000 +1.38	58.23	57.35	57.55	44,929
15 Jan 21	56.77000 -0.47	57.65	56.31	56.51	50,837
14 Jan 21	57.24000 +1.71	57.74	54.67	55.94	35,670
13 Jan 21	55.53000 -1.22	57.38	55.13	56.52	46,360
12 Jan 21	56.75000 +1.19	57.12	55.57	56.26	33,629
11 Jan 21	55.56000 +0.36	55.86	54.22	54.72	28,274
08 Jan 21	55.20000 -0.97	56.41	53.96	56.41	39,417
07 Jan 21	56.17000 +1.02	56.77	54.53	55.02	89,112
06 Jan 21	55.15000 +2.38	56.39	53.24	53.86	83,745
05 Jan 21	52.77000 +1.80	53.35	51.05	51.05	53,243
04 Jan 21	50.97000 -1.49	52.66	50.18	52.66	44,585
31 Dec 20	52.46000 +0.46	52.65	51.46	52.00	22,686
30 Dec 20	52.00000 -0.87	53.22	51.98	52.28	28,237
29 Dec 20	52.87000 +0.33	53.00	51.44	52.39	55,796
28 Dec 20	52.54000 +0.52	53.38	51.64	52.29	56,547
24 Dec 20	52.02000 -0.27	52.87	51.50	52.43	36,755
23 Dec 20	52.29000 +0.73	52.65	51.26	51.95	46,166
22 Dec 20	51.56000 -0.21	52.28	51.02	51.81	53,830
21 Dec 20	51.77000 -1.05	52.43	50.88	51.84	64,116
18 Dec 20	52.82000 -0.38	54.45	52.38	53.62	358,462
17 Dec 20	53.20000 +0.30	53.90	51.93	52.73	45,528
16 Dec 20	52.90000 -0.96	55.17	52.56	53.55	44,002
15 Dec 20	53.86000 +2.20	54.08	51.22	52.18	53,634
14 Dec 20	51.66000 -0.89	53.24	51.66	52.72	64,608
11 Dec 20	52.55000 -1.14	54.39	51.74	53.06	62,745
10 Dec 20	53.69000 -1.40	55.05	51.72	54.42	60,927
09 Dec 20	55.09000 -1.27	56.99	54.83	56.74	41,746
08 Dec 20	56.36000 +0.85	56.76	54.06	54.77	115,850
07 Dec 20	55.51000 -0.94	56.37	55.01	56.21	116,055
04 Dec 20	56.45000 +2.42	56.72	53.73	54.47	70,884
03 Dec 20	54.03000 +0.76	54.38	50.62	53.63	55,441
02 Dec 20	53.27000 +0.79	53.54	50.78	52.08	74,104
01 Dec 20	52.48000 -0.18	53.99	51.69	53.03	75,357
30 Nov 20	52.66000 -1.12	53.67	52.52	53.24	73,644
27 Nov 20	53.78000 -0.31	54.33	52.73	53.96	36,100
25 Nov 20	54.09000 +0.62	54.58	51.59	52.96	76,466
24 Nov 20	53.47000 +1.60	54.11	51.98	52.50	62,461
23 Nov 20	51.87000 +0.88	52.46	50.20	51.24	64,216
20 Nov 20	50.99000 +2.60	51.10	47.38	49.11	89,550
19 Nov 20	48.39000 -0.37	48.73	46.34	48.49	54,208
18 Nov 20	48.76000 -0.72	49.51	48.37	48.81	84,199
17 Nov 20	49.48000 -0.11	49.66	47.90	48.38	95,438
16 Nov 20	49.59000 +2.72	49.74	47.33	47.33	74,116
13 Nov 20	46.87000 +2.58	47.28	43.77	44.71	58,471
12 Nov 20	44.29000 -0.22	44.48	42.86	44.28	60,140
11 Nov 20	44.51000 -0.07	44.56	43.44	44.30	68,319
10 Nov 20	44.58000 +1.22	45.06	43.49	44.45	92,430
09 Nov 20	43.36000 +0.97	46.28	43.31	45.43	69,598
06 Nov 20	42.39000 +4.09	43.98	38.91	42.10	81,621
05 Nov 20	38.30000 +0.88	38.71	37.40	37.40	82,208
04 Nov 20	37.42000 -1.15	38.58	37.14	38.23	39,979
03 Nov 20	38.57000 +0.80	38.90	37.82	38.46	59,112
02 Nov 20	37.77000 +0.71	37.98	36.63	37.55	30,850
30 Oct 20	37.06000 -1.50	38.97	36.75	38.36	42,791
29 Oct 20	38.56000 +0.06	39.18	37.76	38.59	71,645
28 Oct 20	38.50000 -1.76	40.70	37.00	39.46	63,034
27 Oct 20	40.26000 -0.03	40.63	39.51	40.08	85,197
26 Oct 20	40.29000 +0.68	40.45	38.97	39.12	88,753
23 Oct 20	39.61000 +0.82	39.70	39.06	39.65	49,789
22 Oct 20	38.79000 +0.56	38.88	37.68	38.18	78,851
21 Oct 20	38.23000 -0.30	38.94	37.96	38.94	99,339
20 Oct 20	38.53000 +0.22	38.79	38.18	38.70	45,277
19 Oct 20	38.31000 -0.04	39.30	38.10	38.55	43,391
16 Oct 20	38.35000 -0.18	38.99	38.08	38.36	42,449
15 Oct 20	38.53000 -0.01	38.88	38.04	38.04	42,335
14 Oct 20	38.54000 -1.18	39.70	38.50	39.70	50,185
13 Oct 20	39.72000 -0.19	39.90	39.13	39.36	66,166
12 Oct 20	39.91000 +0.53	40.13	38.77	39.43	98,993
09 Oct 20	39.38000 +0.09	40.67	39.11	39.77	37,788
08 Oct 20	39.29000 +0.51	39.44	38.75	39.43	34,341
07 Oct 20	38.78000 +0.73	38.99	38.05	38.18	53,678
06 Oct 20	38.05000 +0.08	39.11	37.21	37.88	92,870
05 Oct 20	37.97000 +0.45	37.99	37.01	37.78	55,678
02 Oct 20	37.52000 -0.54	37.69	36.58	37.41	70,114
01 Oct 20	38.06000 +0.32	38.35	37.20	37.76	56,177
30 Sep 20	37.74000 +0.13	38.37	37.30	37.78	91,216
29 Sep 20	37.61000 -0.06	37.80	36.90	37.53	46,538
28 Sep 20	37.67000 +1.45	38.07	36.48	36.48	51,535
25 Sep 20	36.22000 +0.76	36.40	35.11	35.25	54,963
24 Sep 20	35.46000 -0.72	37.38	35.27	36.26	145,869
23 Sep 20	36.18000 -1.29	38.01	36.07	37.75	66,177
22 Sep 20	37.47000 -0.69	38.16	36.47	38.16	63,930
21 Sep 20	38.16000 -1.60	39.61	37.33	39.23	83,332
18 Sep 20	39.76000 +1.58	39.85	38.15	39.40	233,602
17 Sep 20	38.18000 +2.24	38.57	35.58	35.58	123,571
16 Sep 20	35.94000 +0.14	36.74	35.09	36.20	62,583
15 Sep 20	35.80000 -1.04	37.69	35.74	37.16	91,771
14 Sep 20	36.84000 -0.85	38.47	36.72	38.05	62,523
11 Sep 20	37.69000 -1.62	39.78	37.31	39.47	94,499
10 Sep 20	39.31000 -0.69	41.00	37.14	40.39	88,711
09 Sep 20	40.00000 -0.01	40.86	39.72	40.25	117,360
08 Sep 20	40.01000 +0.47	40.13	37.83	39.21	59,614
04 Sep 20	39.54000 -0.75	41.05	38.53	41.05	49,295
03 Sep 20	40.29000 -1.58	42.00	40.20	41.74	49,443
02 Sep 20	41.87000 +1.26	41.97	40.60	40.60	45,927
01 Sep 20	40.61000 -0.47	41.28	40.23	41.03	47,190
31 Aug 20	41.08000 -1.91	42.81	41.00	42.81	94,613
28 Aug 20	42.99000 +0.04	43.35	42.90	43.30	37,997
27 Aug 20	42.95000 +0.13	43.36	42.44	43.20	37,350
26 Aug 20	42.82000 -1.15	44.00	42.60	43.63	49,605
25 Aug 20	43.97000 -0.95	45.10	43.53	45.10	58,230
24 Aug 20	44.92000 +1.54	45.18	43.33	44.02	169,465
21 Aug 20	43.38000 -0.34	43.64	42.78	43.64	55,050
20 Aug 20	43.72000 -0.51	43.96	43.42	43.49	21,854
19 Aug 20	44.23000 +0.20	44.83	43.74	44.13	58,248
18 Aug 20	44.03000 -1.55	45.98	43.61	45.36	39,757
17 Aug 20	45.58000 +0.07	45.95	44.93	45.40	36,430
14 Aug 20	45.51000 +0.16	45.53	44.30	44.86	27,969
13 Aug 20	45.35000 -0.21	45.50	44.64	45.30	68,865
12 Aug 20	45.56000 +1.80	45.98	44.05	44.49	46,844
11 Aug 20	43.76000 +0.42	44.72	43.40	44.09	65,156
10 Aug 20	43.34000 -0.94	44.73	42.32	44.56	51,206
07 Aug 20	44.28000 -2.77	47.65	43.50	47.65	60,144
06 Aug 20	47.05000 -1.58	49.28	44.78	48.77	26,564
05 Aug 20	48.63000 +1.49	48.90	44.80	47.74	48,862
04 Aug 20	47.14000 -0.65	48.05	46.72	47.25	48,034
03 Aug 20	47.79000 +1.72	48.24	44.81	46.17	70,563
31 Jul 20	46.07000 -1.65	48.47	45.35	47.25	66,253
30 Jul 20	47.72000 -0.52	48.38	47.14	47.47	48,740
29 Jul 20	48.24000 +1.14	48.57	47.40	47.40	29,578
28 Jul 20	47.10000 -0.99	47.98	46.88	47.96	39,098
27 Jul 20	48.09000 +0.47	48.97	47.20	47.61	45,158
24 Jul 20	47.62000 -1.62	49.28	47.39	49.28	19,138
23 Jul 20	49.24000 +0.74	49.87	47.72	48.16	44,425
22 Jul 20	48.50000 -0.10	49.27	47.95	48.32	37,026
21 Jul 20	48.60000 +0.49	48.75	48.03	48.62	29,049
20 Jul 20	48.11000 -1.35	49.93	47.54	48.97	59,297
17 Jul 20	49.46000 +0.83	50.13	48.36	48.36	38,200
16 Jul 20	48.63000 -0.01	48.77	47.77	48.53	70,200
15 Jul 20	48.64000 +2.07	49.06	47.70	47.78	49,600
14 Jul 20	46.57000 +0.40	47.18	44.31	46.28	35,700
13 Jul 20	46.17000 +0.87	47.17	45.44	45.83	49,000
10 Jul 20	45.30000 +1.31	45.67	42.95	43.87	23,300
09 Jul 20	43.99000 -1.34	45.22	43.77	45.18	33,200
08 Jul 20	45.33000 -0.18	45.76	44.54	45.26	33,400
07 Jul 20	45.51000 -0.77	47.03	45.36	45.67	47,000
06 Jul 20	46.28000 +0.28	47.73	45.87	46.80	33,800
02 Jul 20	46.00000 +0.41	46.83	44.83	46.20	43,900
01 Jul 20	45.59000 -1.23	47.52	45.06	46.79	33,200
30 Jun 20	46.82000 +0.83	47.37	45.75	45.75	56,000
29 Jun 20	45.99000 +2.25	46.28	44.16	44.28	65,100
26 Jun 20	43.74000 -0.81	44.87	42.59	43.93	111,784
25 Jun 20	44.55000 +0.57	44.79	42.92	43.77	49,028
24 Jun 20	43.98000 -2.47	46.54	43.87	45.82	47,409
23 Jun 20	46.45000 -0.10	47.76	45.83	46.89	91,652
22 Jun 20	46.55000 +0.94	47.22	45.00	45.23	114,575
19 Jun 20	45.61000 -1.60	47.50	45.04	47.50	168,355
18 Jun 20	47.21000 -0.03	47.39	46.39	46.67	58,694
17 Jun 20	47.24000 -0.05	47.54	46.44	47.37	64,372
16 Jun 20	47.29000 +0.90	48.24	46.21	47.92	63,028
15 Jun 20	46.39000 +1.85	46.52	43.20	43.24	82,858
12 Jun 20	44.54000 +0.97	45.94	43.06	44.61	48,778
11 Jun 20	43.57000 -3.62	46.06	43.37	45.62	45,313
10 Jun 20	47.19000 -1.47	48.57	47.04	48.57	37,410
09 Jun 20	48.66000 -0.74	49.80	48.59	48.61	50,814
08 Jun 20	49.40000 +0.07	50.75	48.99	49.57	62,978
05 Jun 20	49.33000 -0.20	50.89	49.03	50.77	76,215
04 Jun 20	49.53000 +0.74	49.92	48.07	48.26	74,169
03 Jun 20	48.79000 +2.40	49.00	45.49	46.71	65,562
02 Jun 20	46.39000 +1.36	46.65	44.05	45.43	101,543
01 Jun 20	45.03000 -0.21	45.79	44.74	44.98	86,038
29 May 20	45.24000 +0.58	45.50	43.51	44.15	167,217
28 May 20	44.66000 -1.30	46.69	44.05	46.69	91,281
27 May 20	45.96000 +1.43	46.09	44.55	45.07	91,083
26 May 20	44.53000 +2.46	44.68	42.97	42.98	73,040
22 May 20	42.07000 +0.98	42.20	40.97	41.27	35,767
21 May 20	41.09000 -0.01	41.33	40.34	40.71	59,977
20 May 20	41.10000 +0.72	41.98	40.64	41.30	61,476
19 May 20	40.38000 -0.72	41.66	40.31	40.88	75,772
18 May 20	41.10000 +2.61	41.47	39.36	39.36	83,541
15 May 20	38.49000 +1.09	38.66	37.14	37.25	74,209
14 May 20	37.40000 -0.17	37.46	36.13	36.77	87,786
13 May 20	37.57000 +0.41	38.20	36.62	36.82	207,438
12 May 20	37.16000 -1.17	38.29	36.64	38.29	108,187
11 May 20	38.33000 +1.89	39.55	35.95	36.02	81,812
08 May 20	36.44000 -3.72	37.83	33.75	37.52	263,138
07 May 20	40.16000 +0.56	40.92	39.83	40.25	101,598
06 May 20	39.60000 -0.36	40.59	39.38	39.82	47,997
05 May 20	39.96000 +0.86	40.53	38.69	39.09	91,668
04 May 20	39.10000 -0.80	40.11	39.02	39.73	84,660
01 May 20	39.90000 -1.38	41.13	39.04	40.26	81,091
30 Apr 20	41.28000 -1.26	42.10	39.04	42.10	117,470
29 Apr 20	42.54000 +3.01	43.10	40.14	40.75	115,810
28 Apr 20	39.53000 +0.32	40.07	38.89	39.97	116,087
27 Apr 20	39.21000 +0.54	39.81	38.84	39.30	91,752
24 Apr 20	38.67000 -0.38	39.33	38.14	39.33	58,920
23 Apr 20	39.05000 -0.15	39.91	38.39	39.21	83,756
22 Apr 20	39.20000 +0.44	39.45	38.95	39.36	36,172
21 Apr 20	38.76000 -0.37	39.03	37.57	37.97	52,586
20 Apr 20	39.13000 -0.64	39.36	37.19	38.79	51,204
17 Apr 20	39.77000 +0.87	40.36	39.37	40.00	46,682
16 Apr 20	38.90000 +0.60	39.08	37.85	38.35	177,357
15 Apr 20	38.30000 -1.83	40.08	38.17	38.53	59,714
14 Apr 20	40.13000 +1.28	40.80	39.08	39.66	65,656
13 Apr 20	38.85000 -1.61	40.67	38.19	39.95	98,998
09 Apr 20	40.46000 +2.48	41.60	38.97	38.97	127,878
08 Apr 20	37.98000 +0.37	39.43	37.36	38.19	58,546
07 Apr 20	37.61000 -1.98	41.13	37.54	40.44	105,221
06 Apr 20	39.59000 +4.72	39.63	36.71	36.71	85,605
03 Apr 20	34.87000 -2.19	39.67	34.55	36.68	116,000
02 Apr 20	37.06000 +2.36	37.25	35.05	35.05	62,465
01 Apr 20	34.70000 -3.67	38.52	34.55	37.06	85,348
31 Mar 20	38.37000 -1.68	40.22	37.59	39.66	90,168
30 Mar 20	40.05000 +1.13	41.84	38.34	39.44	66,791
27 Mar 20	38.92000 -0.74	41.31	37.72	39.34	90,518
26 Mar 20	39.66000 +4.36	39.98	35.13	35.13	106,090
25 Mar 20	35.30000 +1.29	37.40	34.01	34.01	134,216
24 Mar 20	34.01000 +1.88	35.00	32.37	33.60	112,060
23 Mar 20	32.13000 +0.58	32.23	29.50	32.23	125,591
20 Mar 20	31.55000 -3.51	35.43	31.22	34.96	190,780
19 Mar 20	35.06000 +0.98	36.60	31.02	34.04	114,817
18 Mar 20	34.08000 -0.11	37.54	31.03	32.68	181,631
17 Mar 20	34.19000 +2.16	35.42	32.32	32.62	190,842
16 Mar 20	32.03000 -1.74	33.66	30.00	30.41	147,288
13 Mar 20	33.77000 -0.06	35.57	33.07	35.02	102,756
12 Mar 20	33.83000 -3.28	35.94	33.35	35.48	127,340
11 Mar 20	37.11000 -1.36	38.21	36.18	37.48	125,448
10 Mar 20	38.47000 +0.84	39.03	36.49	38.42	106,151
09 Mar 20	37.63000 -2.66	38.25	35.72	37.80	103,286
06 Mar 20	40.29000 -2.17	42.12	39.60	42.00	113,653
05 Mar 20	42.46000 -1.56	43.99	42.08	43.01	109,117
04 Mar 20	44.02000 +0.98	44.24	43.48	43.65	105,808
03 Mar 20	43.04000 +0.07	44.71	42.56	42.89	111,698
02 Mar 20	42.97000 +0.75	43.49	42.20	42.23	199,683
28 Feb 20	42.22000 -0.63	43.69	41.49	42.05	143,095
27 Feb 20	42.85000 -4.87	46.66	42.85	46.66	135,821
26 Feb 20	47.72000 -0.40	49.11	47.39	48.50	242,797
25 Feb 20	48.12000 -0.35	49.21	46.92	48.91	222,553
24 Feb 20	48.47000 -3.33	49.75	47.31	49.60	207,629
21 Feb 20	51.80000 +6.82	52.77	45.37	48.28	327,967
20 Feb 20	44.98000 -0.87	47.02	44.98	45.76	168,026
19 Feb 20	45.85000 +1.71	46.40	44.16	44.32	155,388
18 Feb 20	44.14000 -0.18	44.48	43.63	44.18	80,852
14 Feb 20	44.32000 -1.47	46.06	44.12	45.79	62,688
13 Feb 20	45.79000 -0.12	46.33	45.45	45.67	57,118
12 Feb 20	45.91000 -0.24	46.66	45.68	46.32	66,739
11 Feb 20	46.15000 +1.01	46.60	45.34	45.34	98,295
10 Feb 20	45.14000 -0.52	46.06	44.93	45.69	111,357
07 Feb 20	45.66000 -2.93	48.51	45.40	48.50	136,778
06 Feb 20	48.59000 -1.26	50.40	48.52	50.10	54,072
05 Feb 20	49.85000 -0.88	51.23	49.67	51.20	50,340
04 Feb 20	50.73000 +0.48	51.34	50.73	50.91	88,478
03 Feb 20	50.25000 +0.72	50.79	49.56	49.56	65,400
31 Jan 20	49.53000 -2.84	52.42	49.44	52.42	90,209
30 Jan 20	52.37000 -1.15	53.65	52.06	53.13	37,928
29 Jan 20	53.52000 -0.18	54.08	53.45	53.86	60,567
28 Jan 20	53.70000 +0.48	54.48	53.24	53.52	104,975
27 Jan 20	53.22000 +0.47	53.69	51.82	51.82	67,732
24 Jan 20	52.75000 -0.33	53.46	52.36	53.19	63,994
23 Jan 20	53.08000 +0.33	53.78	52.36	52.65	80,444
22 Jan 20	52.75000 +0.24	52.80	52.21	52.59	107,382
21 Jan 20	52.51000 -0.22	52.77	51.60	52.39	55,933
17 Jan 20	52.73000 -0.78	54.58	52.00	54.09	65,649
16 Jan 20	53.51000 +2.40	53.78	51.19	51.32	105,038
15 Jan 20	51.11000 +0.27	51.40	50.07	50.72	80,426
14 Jan 20	50.84000 -0.26	51.82	50.67	51.08	89,735
13 Jan 20	51.10000 -0.57	51.51	50.09	51.51	135,223
10 Jan 20	51.67000 +0.83	52.36	50.59	50.83	115,587
09 Jan 20	50.84000 -0.25	51.58	50.71	51.46	77,163
08 Jan 20	51.09000 -2.26	53.56	51.08	53.49	53,087
07 Jan 20	53.35000 -0.92	54.55	53.22	54.09	74,488
06 Jan 20	54.27000 +0.71	55.74	53.01	53.32	102,831
03 Jan 20	53.56000 +0.87	53.74	52.29	52.64	84,981
02 Jan 20	52.69000 +0.43	53.35	52.07	52.64	84,212
31 Dec 19	52.26000 +0.16	52.67	51.74	52.04	100,422
30 Dec 19	52.10000 -0.46	52.42	51.26	52.42	55,631
27 Dec 19	52.56000 -1.19	53.87	52.31	53.87	41,182
26 Dec 19	53.75000 -0.40	54.36	53.34	54.16	38,068
24 Dec 19	54.15000 +0.16	54.47	53.78	54.00	38,416
23 Dec 19	53.99000 +1.09	54.81	52.75	53.12	54,319
20 Dec 19	52.90000 -1.41	54.14	52.56	54.14	505,645
19 Dec 19	54.31000 -0.09	54.94	53.30	54.40	75,156
18 Dec 19	54.40000 -1.04	55.77	54.34	55.43	92,661
17 Dec 19	55.44000 -0.36	56.00	54.90	55.81	52,682
16 Dec 19	55.80000 +0.35	56.31	55.33	55.71	72,568
13 Dec 19	55.45000 +0.32	55.87	54.85	55.16	53,861
12 Dec 19	55.13000 -0.83	56.15	55.07	55.92	57,565
11 Dec 19	55.96000 -0.47	56.44	55.70	56.42	39,521
10 Dec 19	56.43000 -0.87	57.50	56.13	57.09	52,977
09 Dec 19	57.30000 +0.21	57.89	56.85	56.85	59,495
06 Dec 19	57.09000 +1.02	57.40	56.10	56.45	63,385
05 Dec 19	56.07000 +0.50	56.46	55.40	55.67	75,441
04 Dec 19	55.57000 +0.22	56.00	55.20	55.50	78,496
03 Dec 19	55.35000 +0.32	55.40	54.08	54.47	100,889
02 Dec 19	55.03000 -0.57	55.74	54.35	55.74	66,750
29 Nov 19	55.60000 -0.29	56.17	54.88	55.78	36,371
27 Nov 19	55.89000 +0.15	56.67	55.59	55.97	73,619
26 Nov 19	55.74000 -0.12	57.04	55.57	56.06	66,068
25 Nov 19	55.86000 +0.33	56.69	55.39	55.51	107,169
22 Nov 19	55.53000 -0.56	56.60	55.48	56.29	34,828
21 Nov 19	56.09000 -1.25	57.49	56.00	57.49	59,457
20 Nov 19	57.34000 -1.02	58.84	56.76	57.77	64,972
19 Nov 19	58.36000 +1.00	59.32	56.91	57.65	65,354
18 Nov 19	57.36000 +0.42	57.83	56.46	57.07	96,324
15 Nov 19	56.94000 -0.95	58.36	56.93	58.36	65,045
14 Nov 19	57.89000 -0.45	58.56	57.03	58.48	67,195
13 Nov 19	58.34000 -0.42	58.58	57.43	58.56	64,034
12 Nov 19	58.76000 -0.81	59.90	58.66	59.57	63,395
11 Nov 19	59.57000 +0.16	59.77	58.22	59.55	101,630
08 Nov 19	59.41000 +4.48	60.00	55.88	57.00	252,988
07 Nov 19	54.93000 +1.62	55.00	52.56	53.75	83,102
06 Nov 19	53.31000 -1.51	54.45	53.16	54.37	77,720
05 Nov 19	54.82000 +0.84	54.96	53.31	54.21	89,010
04 Nov 19	53.98000 +0.26	54.19	53.18	53.50	114,579
01 Nov 19	53.72000 +1.60	54.04	51.65	52.31	64,432
31 Oct 19	52.12000 +0.15	52.25	51.10	51.91	78,249
30 Oct 19	51.97000 -0.92	52.78	50.72	52.78	51,426
29 Oct 19	52.89000 +1.53	53.04	51.46	51.46	74,482
28 Oct 19	51.36000 +1.36	52.31	50.16	50.19	72,366
25 Oct 19	50.00000 +0.94	50.17	48.95	49.00	31,774
24 Oct 19	49.06000 -0.14	49.59	48.11	49.32	62,365
23 Oct 19	49.20000 -0.82	50.15	48.94	50.15	67,253
22 Oct 19	50.02000 -0.85	51.14	49.91	50.97	54,985
21 Oct 19	50.87000 -0.80	52.61	50.57	52.22	70,582
18 Oct 19	51.67000 -0.97	52.71	51.28	52.37	52,176
17 Oct 19	52.64000 +0.62	53.03	52.02	52.07	65,588
16 Oct 19	52.02000 +1.81	52.15	49.94	50.07	74,967
15 Oct 19	50.21000 +1.45	50.49	48.66	48.66	85,915
14 Oct 19	48.76000 +0.04	49.25	48.28	48.42	88,305
11 Oct 19	48.72000 +0.82	49.61	48.34	48.34	68,432
10 Oct 19	47.90000 -0.62	48.81	47.50	48.81	67,798
09 Oct 19	48.52000 +1.16	48.67	47.14	47.38	103,537
08 Oct 19	47.36000 -1.28	48.94	47.22	48.11	70,838
07 Oct 19	48.64000 +0.07	49.30	48.00	48.93	91,873
04 Oct 19	48.57000 -0.68	50.65	47.71	49.22	93,427
03 Oct 19	49.25000 +1.11	49.37	46.81	48.05	85,054
02 Oct 19	48.14000 -1.37	49.52	47.80	49.19	76,329
01 Oct 19	49.51000 -1.39	51.77	48.03	51.16	117,983
30 Sep 19	50.90000 -0.05	51.61	50.56	51.28	71,071
27 Sep 19	50.95000 -0.65	52.00	50.17	51.73	44,692
26 Sep 19	51.60000 -1.10	53.10	51.60	52.94	100,063
25 Sep 19	52.70000 +1.53	52.96	51.13	51.20	123,346
24 Sep 19	51.17000 +0.38	52.32	50.11	50.97	153,102
23 Sep 19	50.79000 +2.19	51.80	49.00	49.13	118,374
20 Sep 19	48.60000 +0.56	49.00	48.01	48.01	172,524
19 Sep 19	48.04000 +1.26	48.30	46.66	46.88	87,776
18 Sep 19	46.78000 -0.17	47.14	46.16	46.95	45,612
17 Sep 19	46.95000 +0.04	47.15	46.14	46.82	64,867
16 Sep 19	46.91000 +0.47	47.50	46.03	46.30	100,293
13 Sep 19	46.44000 -0.55	48.00	46.18	47.37	92,969
12 Sep 19	46.99000 +0.87	47.99	45.68	46.34	161,386
11 Sep 19	46.12000 -0.07	46.75	45.95	46.48	117,796
10 Sep 19	46.19000 +0.17	46.97	45.38	45.87	64,800
09 Sep 19	46.02000 +1.32	46.21	45.02	45.38	69,787
06 Sep 19	44.70000 -1.10	46.15	44.58	45.91	55,851
05 Sep 19	45.80000 +0.05	46.41	45.28	46.41	81,146
04 Sep 19	45.75000 +0.83	46.09	44.98	45.34	66,917
03 Sep 19	44.92000 -0.23	45.65	44.10	44.75	52,889
30 Aug 19	45.15000 -0.06	45.96	43.51	45.44	142,803
29 Aug 19	45.21000 +0.09	46.47	45.12	46.15	120,751
28 Aug 19	45.12000 +1.25	46.00	43.26	43.90	75,357
27 Aug 19	43.87000 +0.10	44.38	43.56	44.11	98,495
26 Aug 19	43.77000 +0.85	44.09	42.91	43.60	48,949
23 Aug 19	42.92000 -2.12	45.42	42.55	44.96	90,686
22 Aug 19	45.04000 -0.38	45.62	44.75	45.32	105,934
21 Aug 19	45.42000 -0.16	46.76	44.93	46.00	85,967
20 Aug 19	45.58000 +0.29	45.70	44.80	45.33	39,351
19 Aug 19	45.29000 +0.72	46.12	45.06	45.23	61,484
16 Aug 19	44.57000 +0.69	45.13	43.96	44.19	55,284
15 Aug 19	43.88000 -0.56	44.75	43.44	44.75	45,605
14 Aug 19	44.44000 -2.24	46.79	44.12	46.79	97,697
13 Aug 19	46.68000 -0.63	48.86	46.42	47.42	108,084
12 Aug 19	47.31000 +0.94	47.40	45.26	45.96	113,083
09 Aug 19	46.37000 +4.07	46.98	43.78	44.00	389,842
08 Aug 19	42.30000 +0.44	43.19	42.00	42.00	92,493
07 Aug 19	41.86000 +0.30	42.09	40.73	41.50	72,941
06 Aug 19	41.56000 +1.46	41.99	40.16	40.16	67,028
05 Aug 19	40.10000 +1.61	40.51	37.88	38.17	121,426
02 Aug 19	38.49000 -4.81	43.10	38.16	42.89	155,422
01 Aug 19	43.30000 +0.48	43.80	42.85	42.86	83,344
31 Jul 19	42.82000 +1.03	44.09	41.55	41.71	108,043
30 Jul 19	41.79000 +0.62	42.09	40.75	40.75	57,991
29 Jul 19	41.17000 -1.19	42.47	40.68	42.20	83,433
26 Jul 19	42.36000 +0.94	42.38	40.92	41.66	90,601
25 Jul 19	41.42000 -0.48	42.29	41.04	41.80	42,908
24 Jul 19	41.90000 +0.55	42.14	40.61	41.11	57,434
23 Jul 19	41.35000 +0.32	41.49	39.76	41.18	65,162
22 Jul 19	41.03000 -0.68	41.89	40.94	41.72	47,121
19 Jul 19	41.71000 -1.00	42.73	41.59	42.59	86,717
18 Jul 19	42.71000 +0.22	43.22	42.22	42.83	68,811
17 Jul 19	42.49000 +0.45	42.80	41.60	41.97	70,512
16 Jul 19	42.04000 -0.30	42.71	41.76	42.30	78,878
15 Jul 19	42.34000 -0.85	44.75	41.76	43.39	82,863
12 Jul 19	43.19000 +1.03	43.66	42.28	42.28	73,018
11 Jul 19	42.16000 +0.20	42.49	41.46	41.91	82,782
10 Jul 19	41.96000 +1.02	42.05	40.82	41.20	78,025
09 Jul 19	40.94000 +1.06	40.99	39.54	39.60	58,425
08 Jul 19	39.88000 -0.99	40.86	39.81	40.63	66,664
05 Jul 19	40.87000 +0.51	41.17	39.71	40.22	56,607
03 Jul 19	40.36000 -0.56	41.29	40.06	41.29	32,610
02 Jul 19	40.92000 +0.27	41.12	39.95	40.62	65,782
01 Jul 19	40.65000 -0.37	42.55	39.95	41.32	93,482
28 Jun 19	41.02000 +1.73	41.29	39.19	39.21	495,023
27 Jun 19	39.29000 +0.76	39.35	38.81	38.93	100,425
26 Jun 19	38.53000 +0.13	38.73	37.86	38.67	78,014
25 Jun 19	38.40000 -1.18	39.81	38.22	39.81	86,924
24 Jun 19	39.58000 -1.77	41.69	39.44	41.19	77,507
21 Jun 19	41.35000 -0.18	42.07	40.44	41.50	202,800
20 Jun 19	41.53000 -1.25	43.50	41.50	43.50	136,448
19 Jun 19	42.78000 +0.23	42.83	41.73	42.69	208,541
18 Jun 19	42.55000 +1.17	42.65	41.43	41.84	59,866
17 Jun 19	41.38000 +0.27	41.68	40.90	41.29	88,243
14 Jun 19	41.11000 +0.06	41.40	40.41	41.05	52,799
13 Jun 19	41.05000 -0.02	41.48	40.34	41.48	88,806
12 Jun 19	41.07000 +0.64	41.12	39.98	40.20	121,901
11 Jun 19	40.43000 -1.24	41.78	40.15	41.78	92,798
10 Jun 19	41.67000 +5.05	43.02	39.00	42.16	133,060
07 Jun 19	36.62000 +0.08	37.05	35.72	36.79	132,021
06 Jun 19	36.54000 -0.78	37.47	35.60	37.13	75,285
05 Jun 19	37.32000 -0.44	37.97	36.95	37.97	87,195
04 Jun 19	37.76000 +1.20	37.94	36.06	36.50	154,233
03 Jun 19	36.56000 -2.83	38.97	35.96	37.93	200,631
31 May 19	39.39000 -2.27	41.06	39.01	41.01	181,611
30 May 19	41.66000 +0.67	42.01	40.87	41.16	121,881
29 May 19	40.99000 -1.31	41.99	40.31	41.91	136,108
28 May 19	42.30000 +0.82	43.35	41.44	41.44	87,403
24 May 19	41.48000 -0.09	42.13	41.26	41.91	205,601
23 May 19	41.57000 -0.81	42.00	40.70	41.97	51,516
22 May 19	42.38000 -0.24	42.83	41.74	42.45	235,862
21 May 19	42.62000 +0.62	42.80	42.14	42.14	244,076
20 May 19	42.00000 -0.15	42.55	41.51	41.77	57,866
17 May 19	42.15000 -1.51	43.94	42.10	43.24	49,894
16 May 19	43.66000 +0.12	44.00	43.22	43.56	189,707
15 May 19	43.54000 +0.68	43.74	42.50	42.50	52,657
14 May 19	42.86000 +0.62	43.17	41.86	42.46	141,441
13 May 19	42.24000 -1.13	42.82	42.05	42.50	125,787
10 May 19	43.37000 -0.45	43.72	42.54	43.72	166,734
09 May 19	43.82000 -0.34	44.12	42.94	43.96	74,244
08 May 19	44.16000 -0.16	44.99	43.87	44.29	182,152
07 May 19	44.32000 -1.01	45.70	44.23	44.72	121,121
06 May 19	45.33000 +1.92	45.82	42.15	42.60	206,091
03 May 19	43.41000 +4.46	47.21	42.47	44.25	594,178
02 May 19	38.95000 -0.03	40.56	38.01	38.89	162,793
01 May 19	38.98000 +0.93	39.11	37.92	38.18	262,450
30 Apr 19	38.05000 -0.42	38.85	38.05	38.38	85,409
29 Apr 19	38.47000 +1.18	38.90	37.17	37.17	108,784
26 Apr 19	37.29000 +0.48	37.41	36.63	36.76	96,400
25 Apr 19	36.81000 -0.41	37.12	36.39	37.12	73,825
24 Apr 19	37.22000 -0.22	37.76	36.55	37.21	95,406
23 Apr 19	37.44000 +0.72	37.83	36.83	36.83	180,430
22 Apr 19	36.72000 -0.97	37.46	36.38	37.46	50,523
18 Apr 19	37.69000 -0.23	38.01	37.13	37.84	102,059
17 Apr 19	37.92000 -0.82	38.76	37.58	38.76	134,021
16 Apr 19	38.74000 +0.07	39.13	38.17	38.86	89,604
15 Apr 19	38.67000 -0.97	39.35	38.64	39.35	60,968
12 Apr 19	39.64000 +1.03	40.37	38.85	38.95	76,070
11 Apr 19	38.61000 +0.17	38.96	38.20	38.46	44,965
10 Apr 19	38.44000 +0.66	38.45	37.79	37.87	146,133
09 Apr 19	37.78000 -0.24	38.19	37.67	37.89	98,915
08 Apr 19	38.02000 -0.01	38.24	37.71	37.88	72,648
05 Apr 19	38.03000 +1.30	38.28	36.65	36.65	104,559
04 Apr 19	36.73000 +0.42	36.74	35.96	36.29	72,804
03 Apr 19	36.31000 -0.61	37.36	36.10	37.19	80,232
02 Apr 19	36.92000 -0.95	37.90	36.89	37.90	54,043
01 Apr 19	37.87000 +0.72	38.25	37.07	37.49	81,595
29 Mar 19	37.15000 -0.21	38.12	36.79	37.65	227,098
28 Mar 19	37.36000 +0.34	37.67	36.89	37.03	154,218
27 Mar 19	37.02000 +0.49	37.07	36.26	36.54	118,454
26 Mar 19	36.53000 +0.57	36.93	35.73	35.94	201,857
25 Mar 19	35.96000 +0.82	36.03	34.65	35.13	99,250
22 Mar 19	35.14000 -0.66	35.72	34.92	35.53	182,151
21 Mar 19	35.80000 +1.40	36.22	34.22	34.22	134,244
20 Mar 19	34.40000 +0.15	34.79	33.76	34.21	126,832
19 Mar 19	34.25000 +0.24	34.70	33.88	34.23	68,966
18 Mar 19	34.01000 +0.37	34.13	33.19	33.63	98,006
15 Mar 19	33.64000 +1.24	34.30	32.00	32.49	216,350
14 Mar 19	32.40000 +0.13	32.94	32.14	32.14	60,446
13 Mar 19	32.27000 +0.07	32.55	31.93	32.26	59,643
12 Mar 19	32.20000 -0.24	32.71	31.98	32.51	101,304
11 Mar 19	32.44000 +0.54	32.70	31.56	31.91	40,040
08 Mar 19	31.90000 -0.34	32.29	31.81	31.97	47,444
07 Mar 19	32.24000 -0.48	32.92	31.90	32.71	78,017
06 Mar 19	32.72000 -0.31	33.08	32.44	33.08	89,447
05 Mar 19	33.03000 -0.33	33.59	32.88	33.35	121,287
04 Mar 19	33.36000 -0.52	34.35	32.78	33.91	100,013
01 Mar 19	33.88000 +0.49	35.00	33.52	33.52	135,210
28 Feb 19	33.39000 -0.93	34.50	32.90	34.03	231,339
27 Feb 19	34.32000 +0.59	34.88	33.40	33.67	108,638
26 Feb 19	33.73000 -0.30	34.35	33.61	33.61	176,190
25 Feb 19	34.03000 +2.96	34.08	31.53	31.53	358,065
22 Feb 19	31.07000 +1.71	32.69	28.97	28.97	333,601
21 Feb 19	29.36000 +0.38	29.60	28.67	28.98	87,709
20 Feb 19	28.98000 +0.55	29.25	28.44	28.44	173,985
19 Feb 19	28.43000 -0.17	28.90	28.37	28.56	119,712
15 Feb 19	28.60000 -0.15	29.06	28.55	28.82	111,671
14 Feb 19	28.75000 +0.79	28.91	27.80	27.80	164,115
13 Feb 19	27.96000 +1.29	28.10	26.03	26.86	324,341
12 Feb 19	26.67000 -1.20	28.31	26.53	27.72	2,090,704
11 Feb 19	27.87000 +0.61	27.93	27.00	27.30	45,384
08 Feb 19	27.26000 -0.36	27.66	27.05	27.61	26,500
07 Feb 19	27.62000 -0.53	27.94	27.03	27.94	74,339
06 Feb 19	28.15000 -0.15	28.38	27.70	28.31	86,206
05 Feb 19	28.30000 +0.19	28.57	27.95	28.23	47,419
04 Feb 19	28.11000 -0.07	28.70	27.95	28.28	61,185
01 Feb 19	28.18000 +0.01	28.20	27.72	28.17	102,489
31 Jan 19	28.17000 +0.59	28.40	27.75	27.75	65,231
30 Jan 19	27.58000 +0.26	27.66	27.02	27.56	65,940
29 Jan 19	27.32000 -0.16	27.53	27.13	27.48	136,937
28 Jan 19	27.48000 -0.61	27.97	27.17	27.73	54,955
25 Jan 19	28.09000 +0.19	28.42	27.92	28.11	111,327
24 Jan 19	27.90000 +0.09	28.36	27.83	27.86	76,051
23 Jan 19	27.81000 +0.22	29.19	27.30	27.63	57,224
22 Jan 19	27.59000 -0.71	28.40	27.45	28.16	73,035
18 Jan 19	28.30000 +0.32	28.72	28.02	28.02	62,459
17 Jan 19	27.98000 -0.61	28.66	27.87	28.47	82,094
16 Jan 19	28.59000 -0.11	29.53	27.90	28.64	48,819
15 Jan 19	28.70000 -0.74	29.66	28.32	29.27	78,008
14 Jan 19	29.44000 -0.75	30.63	29.26	29.80	39,900
11 Jan 19	30.19000 +0.68	30.20	29.16	29.27	61,638
10 Jan 19	29.51000 +0.16	29.57	28.94	29.12	69,697
09 Jan 19	29.35000 +0.14	29.85	29.15	29.26	41,639
08 Jan 19	29.21000 +0.06	29.78	28.74	29.40	50,116
07 Jan 19	29.15000 +1.42	29.31	27.73	27.73	52,281
04 Jan 19	27.73000 +1.20	28.45	26.93	26.93	58,604
03 Jan 19	26.53000 +0.08	27.08	25.57	26.33	80,864
02 Jan 19	26.45000 +1.17	26.64	23.57	25.00	111,583
31 Dec 18	25.28000 +0.74	25.32	24.30	24.60	98,487
28 Dec 18	24.54000 +0.47	24.82	23.73	24.07	188,962
27 Dec 18	24.07000 -0.51	24.81	23.29	24.31	94,460
26 Dec 18	24.58000 +0.54	24.69	23.46	24.28	81,210
24 Dec 18	24.04000 -0.43	24.51	23.80	24.35	45,336
21 Dec 18	24.47000 -0.38	25.92	24.00	24.87	224,804
20 Dec 18	24.85000 -0.51	25.96	24.34	25.20	101,651
19 Dec 18	25.36000 -1.09	27.80	25.00	26.46	119,799
18 Dec 18	26.45000 +0.54	27.40	26.09	26.09	120,114
17 Dec 18	25.91000 -1.81	28.12	25.57	27.73	146,226
14 Dec 18	27.72000 -1.90	29.83	27.70	29.27	92,030
13 Dec 18	29.62000 -0.71	31.01	29.40	30.34	64,504
12 Dec 18	30.33000 +0.47	30.93	29.61	30.20	131,483
11 Dec 18	29.86000 -0.18	32.02	29.67	30.39	95,268
10 Dec 18	30.04000 -0.84	31.88	29.70	30.86	141,125
07 Dec 18	30.88000 -1.11	33.03	30.80	31.84	62,196
06 Dec 18	31.99000 -0.51	32.12	30.80	31.95	97,969
04 Dec 18	32.50000 -2.38	34.85	32.41	34.80	77,092
03 Dec 18	34.88000 +0.40	35.37	32.74	34.60	60,977
30 Nov 18	34.48000 -0.22	35.00	34.27	34.71	85,649
29 Nov 18	34.70000 -0.31	35.59	34.04	34.77	99,684
28 Nov 18	35.01000 +0.99	35.31	33.51	34.03	82,802
27 Nov 18	34.02000 -0.30	34.63	33.49	34.02	52,168
26 Nov 18	34.32000 +0.19	35.19	33.87	34.39	89,882
23 Nov 18	34.13000 +0.18	34.46	33.62	33.62	24,254
21 Nov 18	33.95000 +0.57	34.91	33.37	33.69	65,705
20 Nov 18	33.38000 -0.35	34.56	33.10	33.19	102,830
19 Nov 18	33.73000 -0.63	34.76	33.52	34.35	117,688
16 Nov 18	34.36000 -0.14	35.40	33.11	34.20	140,359
15 Nov 18	34.50000 +1.19	35.57	33.10	33.31	253,407
14 Nov 18	33.31000 +0.06	36.04	33.26	34.49	106,989
13 Nov 18	33.25000 -1.99	35.49	33.17	35.49	124,705
12 Nov 18	35.24000 -1.56	37.85	35.21	36.33	76,113
09 Nov 18	36.80000 +5.13	40.90	34.00	34.01	322,900
08 Nov 18	31.67000 -1.14	33.79	31.45	32.72	74,239
07 Nov 18	32.81000 +0.13	33.80	32.23	33.00	73,453
06 Nov 18	32.68000 +0.97	34.41	31.47	31.66	67,230
05 Nov 18	31.71000 -1.02	33.47	31.65	32.74	65,336
02 Nov 18	32.73000 +0.57	33.05	32.10	32.34	111,261
01 Nov 18	32.16000 +0.89	32.81	31.24	31.29	347,699
31 Oct 18	31.27000 -0.14	32.10	31.17	31.76	82,582
30 Oct 18	31.41000 +0.60	35.39	30.28	30.80	111,868
29 Oct 18	30.81000 -0.66	32.74	30.52	32.01	75,565
26 Oct 18	31.47000 -1.36	32.58	30.80	32.26	64,777
25 Oct 18	32.83000 +0.38	33.14	31.52	32.68	144,616
24 Oct 18	32.45000 -1.52	37.71	32.37	34.03	41,596
23 Oct 18	33.97000 -0.14	34.34	32.04	33.69	67,759
22 Oct 18	34.11000 +0.23	34.52	33.55	33.89	27,551
19 Oct 18	33.88000 -0.45	34.78	33.49	34.32	50,074
18 Oct 18	34.33000 -0.93	35.24	34.09	35.10	41,917
17 Oct 18	35.26000 -1.18	36.38	35.10	36.38	48,145
16 Oct 18	36.44000 +1.77	36.74	34.54	34.79	77,635
15 Oct 18	34.67000 +0.22	35.14	34.36	34.46	53,801
12 Oct 18	34.45000 +0.21	35.24	34.00	34.74	71,433
11 Oct 18	34.24000 -0.17	35.01	34.24	34.28	63,148
10 Oct 18	34.41000 -1.22	35.90	34.31	35.61	53,468
09 Oct 18	35.63000 -0.53	37.00	35.52	35.97	62,707
08 Oct 18	36.16000 -1.24	37.96	35.51	37.39	58,289
05 Oct 18	37.40000 -1.91	39.74	37.13	39.30	47,887
04 Oct 18	39.31000 -0.35	43.15	38.74	39.47	45,800
03 Oct 18	39.66000 +0.60	40.05	38.33	39.16	58,700
02 Oct 18	39.06000 -0.16	39.47	38.30	39.23	70,955
01 Oct 18	39.22000 -0.13	40.27	39.01	39.37	69,929
28 Sep 18	39.35000 +0.45	39.40	38.50	38.85	78,279
27 Sep 18	38.90000 +0.00	39.05	38.67	38.95	64,856
26 Sep 18	38.90000 -1.10	40.22	38.75	39.95	44,830
25 Sep 18	40.00000 -0.25	41.15	39.85	40.30	75,168
24 Sep 18	40.25000 +0.15	41.50	39.95	40.10	61,960
21 Sep 18	40.10000 -0.10	40.80	39.95	40.15	195,341
20 Sep 18	40.20000 -0.20	41.65	40.20	40.50	74,767
19 Sep 18	40.40000 -0.35	41.55	40.40	40.65	70,715
18 Sep 18	40.75000 +0.75	41.00	39.95	39.95	48,102
17 Sep 18	40.00000 -0.15	40.55	39.05	40.05	47,413
14 Sep 18	40.15000 +0.45	40.80	39.60	39.95	52,193
13 Sep 18	39.70000 -0.30	40.40	39.40	39.90	108,105
12 Sep 18	40.00000 +0.03	40.50	39.35	40.05	63,365
11 Sep 18	39.97500 -0.13	40.15	39.25	40.05	91,012
10 Sep 18	40.10000 +0.10	40.40	39.60	40.00	90,311
07 Sep 18	40.00000 -0.20	40.70	39.60	40.15	128,830
06 Sep 18	40.20000 -1.35	41.55	39.83	41.55	103,571
05 Sep 18	41.55000 +0.45	43.10	40.85	40.85	116,530
04 Sep 18	41.10000 -2.10	41.55	38.85	41.55	184,900
31 Aug 18	43.20000 -1.35	44.50	42.95	44.50	72,364
30 Aug 18	44.55000 -0.45	45.20	44.22	45.05	41,568
29 Aug 18	45.00000 +0.40	45.15	44.25	44.60	66,793
28 Aug 18	44.60000 +1.00	44.90	43.80	43.80	71,168
27 Aug 18	43.60000 +0.85	44.30	42.60	42.60	82,017
24 Aug 18	42.75000 -0.45	43.35	42.50	43.15	81,284
23 Aug 18	43.20000 +0.05	43.70	42.70	43.20	70,831
22 Aug 18	43.15000 -0.35	43.45	42.83	43.45	75,516
21 Aug 18	43.50000 +0.65	43.55	42.70	42.80	103,980
20 Aug 18	42.85000 +0.75	43.05	41.90	42.20	59,939
17 Aug 18	42.10000 -0.90	43.15	42.05	42.95	90,817
16 Aug 18	43.00000 +0.30	43.60	42.67	42.85	68,404
15 Aug 18	42.70000 -0.35	43.15	42.30	42.95	82,068
14 Aug 18	43.05000 +0.25	43.85	42.65	42.85	112,947
13 Aug 18	42.80000 +0.65	43.25	41.85	42.20	137,940
10 Aug 18	42.15000 +0.00	42.87	41.85	42.00	87,410
09 Aug 18	42.15000 -0.90	43.45	41.97	43.00	118,221
08 Aug 18	43.05000 +0.05	43.25	42.20	43.10	103,264
07 Aug 18	43.00000 +0.00	43.60	41.90	42.85	162,761
06 Aug 18	43.00000 -1.95	44.80	42.25	44.65	284,458
03 Aug 18	44.95000 +9.35	47.65	37.25	37.25	916,064
02 Aug 18	35.60000 -0.65	36.55	35.50	36.00	173,086
01 Aug 18	36.25000 +1.30	36.40	34.95	35.05	102,167
31 Jul 18	34.95000 -0.05	35.45	34.85	35.00	173,327
30 Jul 18	35.00000 -0.25	35.65	34.85	35.20	82,786
27 Jul 18	35.25000 -0.40	35.95	34.50	35.60	104,844
26 Jul 18	35.65000 +0.45	35.75	34.61	35.20	130,337
25 Jul 18	35.20000 +0.10	35.75	35.00	35.15	115,671
24 Jul 18	35.10000 -0.40	35.55	34.30	35.55	130,089
23 Jul 18	35.50000 +0.10	36.54	35.05	35.45	162,335
20 Jul 18	35.40000 +0.45	35.65	34.85	35.15	140,645
19 Jul 18	34.95000 +0.20	35.70	34.60	34.70	118,949
18 Jul 18	34.75000 +1.00	34.85	33.50	33.70	69,342
17 Jul 18	33.75000 +0.15	34.45	33.60	33.70	97,824
16 Jul 18	33.60000 -1.15	35.05	33.45	34.70	176,297
13 Jul 18	34.75000 +0.75	35.15	33.95	33.95	65,262
12 Jul 18	34.00000 +0.60	34.17	33.25	33.70	83,177
11 Jul 18	33.40000 -0.75	34.35	33.40	34.05	62,505
10 Jul 18	34.15000 -0.50	34.85	33.65	34.70	81,008
09 Jul 18	34.65000 +0.50	35.00	34.25	34.25	60,340
06 Jul 18	34.15000 +0.55	34.30	33.55	33.55	62,854
05 Jul 18	33.60000 +0.40	33.90	33.10	33.30	65,293
03 Jul 18	33.20000 +0.05	33.55	33.05	33.20	46,843
02 Jul 18	33.15000 +0.10	33.25	32.45	32.90	136,037
29 Jun 18	33.05000 -0.35	33.55	32.20	33.55	177,298
28 Jun 18	33.40000 +0.95	33.55	32.20	32.50	210,500
27 Jun 18	32.45000 +0.25	32.55	31.30	32.20	164,093
26 Jun 18	32.20000 +1.20	32.40	31.02	31.05	120,928
25 Jun 18	31.00000 -0.15	31.15	30.50	31.05	122,506
22 Jun 18	31.15000 +0.55	31.40	29.98	30.65	610,995
21 Jun 18	30.60000 +0.75	30.65	29.10	29.80	118,062
20 Jun 18	29.85000 +0.30	29.90	29.00	29.70	98,422
19 Jun 18	29.55000 +0.25	30.00	28.80	29.15	74,200
18 Jun 18	29.30000 -0.75	30.25	28.75	29.95	97,354
15 Jun 18	30.05000 -0.45	30.61	29.80	30.35	123,116
14 Jun 18	30.50000 +0.30	30.60	30.00	30.25	56,167
13 Jun 18	30.20000 -0.35	30.86	30.00	30.50	77,128
12 Jun 18	30.55000 -0.05	31.05	30.45	30.60	61,452
11 Jun 18	30.60000 +0.65	30.65	29.90	29.95	66,259
08 Jun 18	29.95000 -0.65	30.90	29.90	30.60	92,254
07 Jun 18	30.60000 -0.45	31.40	30.55	31.05	49,733
06 Jun 18	31.05000 +0.25	31.15	30.30	30.80	77,435
05 Jun 18	30.80000 +0.45	31.20	29.90	30.40	126,700
04 Jun 18	30.35000 +0.10	30.48	29.60	30.30	131,262
01 Jun 18	30.25000 +0.60	30.45	29.55	29.75	147,997
31 May 18	29.65000 -0.60	30.20	29.08	30.20	132,876
30 May 18	30.25000 -0.75	31.15	29.90	31.15	158,753
29 May 18	31.00000 +0.00	31.20	30.80	30.90	139,106
25 May 18	31.00000 -0.75	32.05	30.85	31.75	130,930
24 May 18	31.75000 -0.85	32.60	31.75	32.55	151,226
23 May 18	32.60000 +0.55	32.90	31.76	31.95	166,560
22 May 18	32.05000 +0.70	32.10	31.20	31.35	173,841
21 May 18	31.35000 +0.60	31.45	30.69	30.90	123,949
18 May 18	30.75000 +0.00	31.00	30.30	30.80	173,210
17 May 18	30.75000 +0.15	31.11	30.10	30.45	275,111
16 May 18	30.60000 +0.90	30.90	29.45	29.90	293,115
15 May 18	29.70000 +0.90	29.80	28.20	28.65	155,357
14 May 18	28.80000 +0.00	28.95	28.35	28.80	108,087
11 May 18	28.80000 +1.45	29.00	27.25	27.45	227,862
10 May 18	27.35000 -0.75	28.25	26.97	28.10	243,366
09 May 18	28.10000 -1.05	29.20	28.00	29.15	271,281
08 May 18	29.15000 -0.02	30.05	28.75	29.15	343,956
07 May 18	29.17500 +0.15	30.70	29.05	29.20	442,822
04 May 18	29.02500 -16.43	34.90	28.50	33.40	810,420
03 May 18	45.45000 -1.95	47.40	45.45	47.30	74,635
02 May 18	47.40000 -0.10	48.30	46.25	47.50	76,624
01 May 18	47.50000 +1.20	47.50	45.35	46.25	93,497
30 Apr 18	46.30000 -1.95	48.50	46.20	48.30	117,171
27 Apr 18	48.25000 -1.20	49.50	48.05	49.50	35,433
26 Apr 18	49.45000 +0.65	49.50	48.20	48.90	73,827
25 Apr 18	48.80000 +0.40	49.25	48.00	48.45	37,565
24 Apr 18	48.40000 -0.80	49.70	47.75	49.40	51,848
23 Apr 18	49.20000 -0.10	49.85	48.95	49.35	22,993
20 Apr 18	49.30000 -0.20	49.60	48.85	49.55	80,935
19 Apr 18	49.50000 -0.80	50.15	49.10	50.10	96,951
18 Apr 18	50.30000 +0.60	50.60	49.75	49.95	45,377
17 Apr 18	49.70000 +0.00	50.60	49.55	50.10	88,583
16 Apr 18	49.70000 +0.10	50.05	49.25	50.05	36,988
13 Apr 18	49.60000 -0.40	50.40	49.45	50.35	32,926
12 Apr 18	50.00000 +0.15	50.65	49.60	50.25	41,184
11 Apr 18	49.85000 -0.95	51.53	49.55	50.70	154,255
10 Apr 18	50.80000 +0.15	51.25	49.85	51.15	155,661
09 Apr 18	50.65000 -0.10	51.85	50.10	51.05	36,006
06 Apr 18	50.75000 -1.35	52.02	50.20	51.60	51,821
05 Apr 18	52.10000 +1.70	52.20	50.50	50.80	58,892
04 Apr 18	50.40000 +0.35	50.60	49.15	49.50	92,879
03 Apr 18	50.05000 +0.00	52.10	49.50	50.40	128,663
02 Apr 18	50.05000 -2.00	51.90	49.50	51.90	76,127
29 Mar 18	52.05000 +0.35	53.05	51.80	51.80	50,806
28 Mar 18	51.70000 +1.15	51.80	50.55	50.55	52,031
27 Mar 18	50.55000 +0.25	51.72	49.63	50.45	80,261
26 Mar 18	50.30000 +0.45	52.35	48.78	50.65	89,885
23 Mar 18	49.85000 -1.05	50.95	49.70	50.95	76,540
22 Mar 18	50.90000 -1.00	53.00	50.80	51.30	75,739
21 Mar 18	51.90000 -0.45	53.35	51.80	53.35	42,092
20 Mar 18	52.35000 -0.65	53.59	51.50	53.00	42,666
19 Mar 18	53.00000 -1.35	54.15	51.44	54.15	105,906
16 Mar 18	54.35000 +0.65	54.60	52.50	53.70	145,028
15 Mar 18	53.70000 +0.05	54.00	53.10	53.70	75,208
14 Mar 18	53.65000 -1.75	55.45	53.25	55.45	63,370
13 Mar 18	55.40000 +0.45	55.90	54.85	55.20	66,059
12 Mar 18	54.95000 +1.00	55.10	53.90	53.90	62,874
09 Mar 18	53.95000 +0.45	54.25	53.08	53.60	50,029
08 Mar 18	53.50000 +0.75	53.65	52.30	53.00	59,554
07 Mar 18	52.75000 +0.70	53.00	51.50	51.50	56,554
06 Mar 18	52.05000 -0.05	52.55	51.65	52.20	61,361
05 Mar 18	52.10000 +2.05	52.45	49.65	49.65	123,041
02 Mar 18	50.05000 +0.70	50.20	47.95	49.00	72,238
01 Mar 18	49.35000 -0.15	49.75	48.67	49.45	99,361
28 Feb 18	49.50000 -1.10	50.89	49.40	50.55	62,241
27 Feb 18	50.60000 -1.75	52.85	50.50	52.30	70,398
26 Feb 18	52.35000 -1.90	54.25	50.00	54.25	185,154
23 Feb 18	54.25000 +10.40	55.50	44.45	44.45	338,390
22 Feb 18	43.85000 -0.40	44.30	43.15	44.30	77,647
21 Feb 18	44.25000 -0.80	45.85	44.10	45.20	65,717
20 Feb 18	45.05000 +0.20	46.80	44.45	44.65	74,802
16 Feb 18	44.85000 +0.35	45.00	44.47	44.75	56,283
15 Feb 18	44.50000 +0.90	47.25	43.65	43.70	69,172
14 Feb 18	43.60000 +0.70	44.78	42.55	42.55	90,774
13 Feb 18	42.90000 -0.55	44.15	41.95	43.20	38,505
12 Feb 18	43.45000 -0.35	44.10	42.90	44.00	55,556
09 Feb 18	43.80000 +0.50	44.25	42.70	43.75	92,807
08 Feb 18	43.30000 -1.85	46.75	43.15	45.95	63,518
07 Feb 18	45.15000 +0.50	45.25	44.15	44.85	47,048
06 Feb 18	44.65000 +0.80	44.90	42.20	43.15	82,609
05 Feb 18	43.85000 -1.10	48.80	43.60	44.70	68,719
02 Feb 18	44.95000 -0.80	45.81	44.80	45.55	55,105
01 Feb 18	45.75000 -0.35	46.23	45.20	45.75	94,850
31 Jan 18	46.10000 -0.40	46.80	45.35	46.80	69,822
30 Jan 18	46.50000 -0.90	47.25	46.15	46.95	69,284
29 Jan 18	47.40000 -0.90	48.40	46.70	48.40	75,925
26 Jan 18	48.30000 +0.70	48.60	47.50	48.00	69,342
25 Jan 18	47.60000 +0.50	48.22	46.80	47.30	58,010
24 Jan 18	47.10000 +0.40	47.20	46.50	46.70	88,880
23 Jan 18	46.70000 -0.05	46.85	46.50	46.85	39,739
22 Jan 18	46.75000 +0.45	46.85	45.85	46.25	48,596
19 Jan 18	46.30000 +0.80	46.30	44.90	45.30	112,549
18 Jan 18	45.50000 +0.15	46.05	44.25	45.50	129,161
17 Jan 18	45.35000 -2.00	47.55	45.30	47.40	131,506
16 Jan 18	47.35000 -1.20	49.05	47.30	48.60	53,091
12 Jan 18	48.55000 +0.10	48.90	48.15	48.45	37,453
11 Jan 18	48.45000 +0.60	49.45	47.70	48.20	79,221
10 Jan 18	47.85000 -0.40	48.10	47.15	48.10	84,391
09 Jan 18	48.25000 -1.70	51.00	48.15	50.00	91,890
08 Jan 18	49.95000 +0.30	50.45	48.60	49.60	85,815
05 Jan 18	49.65000 +1.35	50.35	48.50	48.75	68,249
04 Jan 18	48.30000 +0.85	49.05	47.35	47.80	61,131
03 Jan 18	47.45000 -0.30	48.50	46.70	47.95	83,458
02 Jan 18	47.75000 +0.50	48.60	47.15	47.50	72,884
29 Dec 17	47.25000 +0.20	47.95	46.05	46.05	97,833
28 Dec 17	47.05000 -0.65	48.05	46.90	47.80	66,114
27 Dec 17	47.70000 -0.10	48.45	47.42	48.00	42,708
26 Dec 17	47.80000 -0.15	48.45	47.70	47.95	36,966
22 Dec 17	47.95000 -0.25	48.17	47.45	48.05	35,921
21 Dec 17	48.20000 +0.15	48.70	47.80	48.00	53,885
20 Dec 17	48.05000 +0.20	48.50	47.60	48.35	52,939
19 Dec 17	47.85000 -0.15	48.50	47.30	48.05	77,958
18 Dec 17	48.00000 +0.20	48.55	47.80	48.30	58,954
15 Dec 17	47.80000 +0.75	48.25	46.95	46.95	144,990
14 Dec 17	47.05000 -0.85	48.30	46.55	48.00	64,466
13 Dec 17	47.90000 -0.15	48.70	47.75	48.00	54,870
12 Dec 17	48.05000 -0.20	48.65	48.00	48.50	55,783
11 Dec 17	48.25000 +0.10	48.60	47.90	48.35	127,043
08 Dec 17	48.15000 -1.15	49.50	48.00	49.45	73,475
07 Dec 17	49.30000 -0.90	52.22	49.20	50.55	84,152
06 Dec 17	50.20000 -0.35	50.85	49.70	50.50	96,206
05 Dec 17	50.55000 -0.65	51.35	50.45	51.05	50,193
04 Dec 17	51.20000 -0.55	52.55	51.05	52.40	58,431
01 Dec 17	51.75000 -1.35	52.95	50.00	52.95	73,823
30 Nov 17	53.10000 -0.65	54.10	52.55	53.80	46,102
29 Nov 17	53.75000 -0.35	54.80	53.55	53.95	42,801
28 Nov 17	54.10000 -0.05	54.70	53.40	54.20	63,355
27 Nov 17	54.15000 -0.55	55.10	54.05	54.75	60,045
24 Nov 17	54.70000 +0.75	56.35	54.20	54.20	74,957
22 Nov 17	53.95000 +0.10	54.43	53.55	53.80	61,268
21 Nov 17	53.85000 +1.20	54.40	52.45	52.70	100,583
20 Nov 17	52.65000 +0.10	53.00	51.63	52.55	76,541
17 Nov 17	52.55000 +0.25	53.20	51.10	52.40	84,652
16 Nov 17	52.30000 +0.40	53.25	51.95	51.95	93,854
15 Nov 17	51.90000 +1.20	52.85	50.05	50.50	101,836
14 Nov 17	50.70000 -0.50	51.55	50.30	51.00	86,330
13 Nov 17	51.20000 -0.05	52.35	50.15	51.05	90,978
10 Nov 17	51.25000 -0.25	52.50	51.25	51.45	63,483
09 Nov 17	51.50000 -0.40	52.03	50.15	51.50	70,838
08 Nov 17	51.90000 +1.60	52.25	49.85	50.30	116,606
07 Nov 17	50.30000 +1.40	51.15	48.60	49.25	106,075
06 Nov 17	48.90000 -2.30	52.50	48.50	52.20	174,168
03 Nov 17	51.20000 -9.55	58.00	51.10	58.00	361,143
02 Nov 17	60.75000 -0.50	62.20	58.75	61.00	63,909
01 Nov 17	61.25000 +1.25	62.95	60.05	60.50	117,453
31 Oct 17	60.00000 -0.50	60.95	59.75	60.55	105,135
30 Oct 17	60.50000 -0.95	62.23	59.90	62.05	63,660
27 Oct 17	61.45000 -1.35	62.85	61.10	62.85	97,264
26 Oct 17	62.80000 +0.75	63.40	61.65	62.15	71,268
25 Oct 17	62.05000 -1.00	64.10	61.70	63.00	39,621
24 Oct 17	63.05000 -0.15	64.15	62.45	63.55	60,649
23 Oct 17	63.20000 +0.15	64.10	62.47	63.10	36,104
20 Oct 17	63.05000 +0.20	63.90	62.55	63.45	37,170
19 Oct 17	62.85000 -1.65	64.20	60.95	64.20	49,448
18 Oct 17	64.50000 +0.10	65.18	64.40	64.80	43,624
17 Oct 17	64.40000 -0.30	65.12	64.20	64.65	26,848
16 Oct 17	64.70000 -1.10	65.95	64.65	65.95	42,949
13 Oct 17	65.80000 +0.15	66.60	65.07	65.65	96,687
12 Oct 17	65.65000 +0.60	65.78	64.15	65.15	34,803
11 Oct 17	65.05000 +0.90	65.20	64.25	64.30	34,701
10 Oct 17	64.15000 -0.10	64.70	63.70	64.70	25,054
09 Oct 17	64.25000 -0.75	64.98	63.90	64.80	32,825
06 Oct 17	65.00000 -0.15	66.05	64.50	65.10	45,270
05 Oct 17	65.15000 -1.00	66.40	65.00	65.95	30,638
04 Oct 17	66.15000 -0.15	67.44	66.00	66.30	32,801
03 Oct 17	66.30000 +0.75	66.40	65.20	65.90	54,275
02 Oct 17	65.55000 +2.15	65.55	63.45	63.45	57,412
29 Sep 17	63.40000 -0.15	64.55	63.10	63.55	41,303
28 Sep 17	63.55000 +0.30	64.05	63.10	63.20	28,724
27 Sep 17	63.25000 +1.10	63.75	61.70	62.15	65,056
26 Sep 17	62.15000 +0.70	62.60	60.31	61.50	51,787
25 Sep 17	61.45000 +0.00	61.80	61.35	61.55	37,172
22 Sep 17	61.45000 +0.45	61.65	60.60	60.60	27,967
21 Sep 17	61.00000 +0.25	61.67	60.65	61.35	31,790
20 Sep 17	60.75000 +0.30	61.10	60.13	60.40	40,983
19 Sep 17	60.45000 -0.20	60.80	60.35	60.55	47,100
18 Sep 17	60.65000 +0.05	60.85	60.40	60.60	51,602
15 Sep 17	60.60000 +1.40	63.65	58.50	59.35	154,136
14 Sep 17	59.20000 +1.15	59.65	57.40	58.00	82,261
13 Sep 17	58.05000 +1.50	58.15	56.08	56.30	51,952
12 Sep 17	56.55000 -0.40	57.25	56.15	56.85	50,018
11 Sep 17	56.95000 -0.05	58.10	56.80	57.35	45,907
08 Sep 17	57.00000 -0.10	57.30	56.50	56.95	41,007
07 Sep 17	57.10000 -1.10	58.25	57.05	58.25	31,869
06 Sep 17	58.20000 +0.95	58.65	57.15	57.50	44,530
05 Sep 17	57.25000 -0.55	58.05	57.00	57.90	40,051
01 Sep 17	57.80000 -0.75	58.80	57.70	58.55	37,893
31 Aug 17	58.55000 +1.85	58.65	56.50	56.95	45,205
30 Aug 17	56.70000 +0.70	56.85	55.80	55.90	114,192
29 Aug 17	56.00000 -0.40	56.60	55.95	56.20	46,787
28 Aug 17	56.40000 -0.40	56.85	56.25	56.85	50,856
25 Aug 17	56.80000 -0.55	58.10	56.50	58.00	117,915
24 Aug 17	57.35000 +1.10	57.70	55.75	56.60	76,482
23 Aug 17	56.25000 -0.25	56.55	55.80	55.95	60,985
22 Aug 17	56.50000 -0.35	56.95	56.40	56.90	52,384
21 Aug 17	56.85000 +0.05	57.23	56.00	56.45	50,681
18 Aug 17	56.80000 +0.20	57.63	55.75	56.15	100,827
17 Aug 17	56.60000 -1.60	58.55	56.58	57.85	59,147
16 Aug 17	58.20000 +0.40	58.63	57.35	57.52	43,204
15 Aug 17	57.80000 -1.50	59.25	57.65	59.25	74,191
14 Aug 17	59.30000 +1.10	59.43	58.80	58.90	29,814
11 Aug 17	58.20000 -1.00	59.80	58.00	59.45	39,733
10 Aug 17	59.20000 -1.60	60.30	59.05	60.30	37,166
09 Aug 17	60.80000 -0.80	61.90	60.40	61.25	90,736
08 Aug 17	61.60000 -1.00	63.45	61.60	62.50	46,529
07 Aug 17	62.60000 -0.10	62.75	60.30	62.10	58,682
04 Aug 17	62.70000 -3.15	65.10	59.00	63.60	179,002
03 Aug 17	65.85000 -0.75	67.15	64.46	66.65	90,639
02 Aug 17	66.60000 -1.70	69.20	66.45	67.95	43,205
01 Aug 17	68.30000 -0.15	69.30	67.60	68.55	39,589
31 Jul 17	68.45000 -1.15	69.65	67.69	69.65	43,324
28 Jul 17	69.60000 +0.40	71.05	69.00	69.15	23,340
27 Jul 17	69.20000 -1.55	71.70	69.00	70.80	54,927
26 Jul 17	70.75000 -1.70	72.35	70.30	71.55	59,397
25 Jul 17	72.45000 +4.20	72.50	68.40	68.55	113,362
24 Jul 17	68.25000 +0.95	68.30	66.70	67.87	47,473
21 Jul 17	67.30000 +0.50	67.95	66.60	67.15	67,585
20 Jul 17	66.80000 -1.30	68.30	66.45	68.05	33,536
19 Jul 17	68.10000 +1.15	68.45	66.95	67.00	44,838
18 Jul 17	66.95000 -0.23	67.45	66.85	66.90	36,171
17 Jul 17	67.18000 +0.33	67.95	66.30	66.80	51,092
14 Jul 17	66.85000 -0.80	68.00	66.80	67.45	33,827
13 Jul 17	67.65000 -1.15	68.60	66.60	68.60	34,320
12 Jul 17	68.80000 +2.25	68.85	66.90	66.90	31,944
11 Jul 17	66.55000 +0.10	67.33	66.15	66.15	52,481
10 Jul 17	66.45000 -2.00	68.20	66.40	68.20	36,379
07 Jul 17	68.45000 +1.15	68.70	67.50	67.50	28,717
06 Jul 17	67.30000 -0.50	67.90	66.95	67.30	38,303
05 Jul 17	67.80000 +0.15	68.05	66.60	67.40	40,442
03 Jul 17	67.65000 +0.80	68.10	66.75	67.05	18,999
30 Jun 17	66.85000 +0.20	67.77	66.65	66.65	30,403
29 Jun 17	66.65000 -0.25	67.25	66.25	66.80	35,746
28 Jun 17	66.90000 +0.62	67.15	66.05	66.65	35,319
27 Jun 17	66.28000 -1.07	67.35	65.90	67.35	47,302
26 Jun 17	67.35000 +0.70	67.90	66.30	66.65	81,658
23 Jun 17	66.65000 -0.10	67.20	66.25	66.80	69,297
22 Jun 17	66.75000 +0.55	67.65	66.00	66.35	53,052
21 Jun 17	66.20000 +0.00	66.95	65.90	66.45	24,100
20 Jun 17	66.20000 -1.00	67.40	65.55	67.00	28,282
19 Jun 17	67.20000 +0.75	67.30	65.95	66.55	33,920
16 Jun 17	66.45000 -0.60	66.60	65.95	66.50	63,467
15 Jun 17	67.05000 +0.85	67.40	65.55	65.70	55,077
14 Jun 17	66.20000 -0.30	67.10	66.00	66.60	32,140
13 Jun 17	66.50000 -0.70	67.65	66.20	67.65	30,424
12 Jun 17	67.20000 +0.95	67.95	66.35	66.35	32,029
09 Jun 17	66.25000 +0.20	66.60	65.85	66.05	63,652
08 Jun 17	66.05000 +0.00	66.30	65.80	66.05	58,971
07 Jun 17	66.05000 +0.75	66.25	65.55	65.70	27,044
06 Jun 17	65.30000 -1.05	66.05	65.00	66.00	43,901
05 Jun 17	66.35000 -0.90	67.60	66.15	66.60	22,644
02 Jun 17	67.25000 +0.90	67.70	66.35	66.60	47,966
01 Jun 17	66.35000 +1.75	66.35	64.58	64.75	52,707
31 May 17	64.60000 +0.60	65.05	63.70	64.10	68,062
30 May 17	64.00000 +0.60	64.50	63.45	63.45	68,737
26 May 17	63.40000 +0.55	63.64	62.70	62.85	30,554
25 May 17	62.85000 +0.40	62.95	62.08	62.50	30,979
24 May 17	62.45000 -0.25	63.50	61.80	62.70	44,681
23 May 17	62.70000 -0.35	63.10	62.45	63.10	30,471
22 May 17	63.05000 +0.85	63.13	62.20	62.20	38,440
19 May 17	62.20000 -0.53	63.15	61.95	62.75	55,091
18 May 17	62.73000 -1.37	64.30	62.25	63.80	72,430
17 May 17	64.10000 -0.35	64.63	63.35	63.55	119,330
16 May 17	64.45000 +0.30	64.55	61.88	64.20	68,649
15 May 17	64.15000 -0.05	64.40	63.90	64.40	50,227
12 May 17	64.20000 +0.15	64.95	63.30	63.85	102,181
11 May 17	64.05000 -0.50	64.60	63.45	64.45	76,586
10 May 17	64.55000 +1.60	69.90	63.00	63.00	111,672
09 May 17	62.95000 -0.35	63.70	62.35	63.30	89,386
08 May 17	63.30000 -0.85	63.90	61.35	63.85	121,126
05 May 17	64.15000 -4.05	66.83	57.10	57.10	3,196
04 May 17	68.20000 -0.55	70.80	67.90	69.05	91,562
03 May 17	68.75000 -1.35	70.80	68.05	70.00	45,327
02 May 17	70.10000 -1.70	72.00	69.88	72.00	55,074
01 May 17	71.80000 +2.50	71.85	69.25	69.40	61,504
28 Apr 17	69.30000 -0.10	69.70	68.77	69.50	91,554
27 Apr 17	69.40000 -0.95	70.55	69.30	70.50	42,914
26 Apr 17	70.35000 -0.25	71.60	70.20	70.50	71,501
25 Apr 17	70.60000 +1.15	71.55	69.70	69.85	37,056
24 Apr 17	69.45000 -0.05	70.80	68.60	70.80	47,164
21 Apr 17	69.50000 -0.45	70.30	69.10	70.30	47,833
20 Apr 17	69.95000 +1.45	70.47	67.70	68.80	61,231
19 Apr 17	68.50000 +0.95	68.78	67.70	67.70	49,399
18 Apr 17	67.55000 -0.40	68.05	67.35	67.55	51,380
17 Apr 17	67.95000 +0.95	68.00	66.60	67.45	40,094
13 Apr 17	67.00000 -0.75	68.00	66.95	67.45	57,809
12 Apr 17	67.75000 -0.60	68.50	67.55	68.15	53,910
11 Apr 17	68.35000 +1.15	68.50	66.95	67.00	27,702
10 Apr 17	67.20000 +0.05	67.65	66.03	66.70	40,187
07 Apr 17	67.15000 -0.30	67.55	65.20	67.10	56,940
06 Apr 17	67.45000 +0.45	67.50	66.95	66.95	71,270
05 Apr 17	67.00000 +0.05	68.15	66.93	67.20	60,759
04 Apr 17	66.95000 +0.00	68.50	66.93	66.95	65,227
03 Apr 17	66.95000 -1.55	68.65	66.70	68.65	37,291
31 Mar 17	68.50000 +1.25	68.85	67.10	67.35	58,577
30 Mar 17	67.25000 -0.05	67.80	66.90	67.35	43,042
29 Mar 17	67.30000 -0.60	67.95	67.25	67.75	23,766
28 Mar 17	67.90000 +0.60	68.00	65.90	66.95	44,015
27 Mar 17	67.30000 +0.40	67.50	65.35	66.00	39,484
24 Mar 17	66.90000 -0.05	67.50	66.18	67.25	66,324
23 Mar 17	66.95000 +0.95	67.10	66.00	66.00	47,117
22 Mar 17	66.00000 -0.80	67.30	64.50	67.10	56,166
21 Mar 17	66.80000 -0.45	67.80	66.60	67.40	70,437
20 Mar 17	67.25000 -0.80	68.65	66.70	67.75	41,499
17 Mar 17	68.05000 +1.35	68.15	66.70	66.70	130,251
16 Mar 17	66.70000 -0.90	68.00	66.58	68.00	29,168
15 Mar 17	67.60000 +1.50	67.85	65.95	66.15	59,463
14 Mar 17	66.10000 -0.50	67.00	65.25	67.00	50,091
13 Mar 17	66.60000 +0.10	66.95	66.50	66.50	44,065
10 Mar 17	66.50000 -0.10	67.30	65.63	66.95	42,977
09 Mar 17	66.60000 +0.10	67.00	66.15	66.70	52,138
08 Mar 17	66.50000 -0.65	67.60	66.40	67.60	46,298
07 Mar 17	67.15000 -1.15	68.70	66.22	66.22	107,007
06 Mar 17	68.30000 +1.25	68.85	66.60	66.80	91,083
03 Mar 17	67.05000 +0.50	67.30	65.05	66.55	93,419
02 Mar 17	66.55000 -1.55	68.10	66.45	67.85	83,282
01 Mar 17	68.10000 -0.60	70.00	67.85	69.70	90,520
28 Feb 17	68.70000 -1.55	70.22	67.20	70.00	99,563
27 Feb 17	70.25000 -0.10	70.70	70.00	70.40	66,543
24 Feb 17	70.35000 -1.70	71.70	70.15	71.30	154,232
23 Feb 17	72.05000 -1.10	73.25	71.50	73.10	87,059
22 Feb 17	73.15000 -0.85	74.10	72.40	73.95	86,547
21 Feb 17	74.00000 +1.35	74.85	72.00	72.15	148,163
17 Feb 17	72.65000 +9.55	73.55	64.60	64.60	2,798
16 Feb 17	63.10000 -0.65	64.35	62.90	63.80	68,576
15 Feb 17	63.75000 +0.65	63.80	62.80	62.85	55,171
14 Feb 17	63.10000 +0.90	63.25	61.95	61.95	56,651
13 Feb 17	62.20000 -0.40	63.35	61.85	62.95	43,111
10 Feb 17	62.60000 +0.60	62.75	62.20	62.35	57,387
09 Feb 17	62.00000 -0.45	62.40	61.75	62.35	45,490
08 Feb 17	62.45000 -1.35	63.50	61.90	63.50	86,244
07 Feb 17	63.80000 +0.95	63.95	62.65	63.10	70,244
06 Feb 17	62.85000 -0.10	63.65	62.35	62.55	70,603
03 Feb 17	62.95000 +1.95	63.15	60.80	61.45	89,580
02 Feb 17	61.00000 +0.50	61.85	60.13	60.30	74,904
01 Feb 17	60.50000 +1.00	60.70	58.93	60.15	105,672
31 Jan 17	59.50000 +0.45	60.60	58.50	58.50	177,077
30 Jan 17	59.05000 -0.70	59.40	57.50	59.40	203,269
27 Jan 17	59.75000 -1.85	61.65	59.45	61.55	152,792
26 Jan 17	61.60000 -3.40	64.90	61.30	64.90	119,676
25 Jan 17	65.00000 +0.00	66.25	64.35	65.65	59,347
24 Jan 17	65.00000 +0.25	65.60	64.30	64.85	59,951
23 Jan 17	64.75000 -0.65	65.85	64.50	65.00	49,414
20 Jan 17	65.40000 +1.05	65.50	64.45	64.45	84,869
19 Jan 17	64.35000 -1.40	66.45	64.30	65.75	46,183
18 Jan 17	65.75000 -0.05	68.30	64.85	66.05	110,632
17 Jan 17	65.80000 -1.15	66.95	65.65	66.65	113,594
13 Jan 17	66.95000 -0.05	67.93	66.70	67.35	37,909
12 Jan 17	67.00000 -0.85	67.60	66.05	67.60	49,474
11 Jan 17	67.85000 +1.40	67.90	65.65	66.15	66,310
10 Jan 17	66.45000 -0.65	67.10	65.20	67.10	47,974
09 Jan 17	67.10000 +0.50	67.75	65.70	66.50	94,396
06 Jan 17	66.60000 -0.70	68.40	66.05	67.55	58,301
05 Jan 17	67.30000 +0.20	67.50	65.20	66.95	61,320
04 Jan 17	67.10000 +1.60	67.75	65.35	65.95	86,779
03 Jan 17	65.50000 +0.95	66.15	64.17	65.40	57,144
30 Dec 16	64.55000 -1.20	67.25	64.30	65.80	71,221
29 Dec 16	65.75000 -0.15	66.70	65.40	66.15	38,148
28 Dec 16	65.90000 +0.10	66.80	65.30	66.00	36,381
27 Dec 16	65.80000 +1.50	66.10	64.25	64.25	36,307
23 Dec 16	64.30000 +0.05	64.65	64.10	64.25	35,063
22 Dec 16	64.25000 -1.70	66.30	64.20	66.20	44,356
21 Dec 16	65.95000 +0.45	66.20	64.65	65.25	50,901
20 Dec 16	65.50000 -0.60	65.90	63.90	65.90	206,005
19 Dec 16	66.10000 +0.15	68.00	65.75	66.35	79,100
16 Dec 16	65.95000 -1.90	68.10	65.30	67.85	292,735
15 Dec 16	67.85000 +0.95	68.20	66.40	67.10	80,143
14 Dec 16	66.90000 -0.20	67.95	66.70	66.95	52,333
13 Dec 16	67.10000 -0.25	68.35	66.85	67.85	46,571
12 Dec 16	67.35000 -1.05	68.55	66.70	68.25	88,783
09 Dec 16	68.40000 +0.00	68.72	67.85	68.50	93,988
08 Dec 16	68.40000 +2.30	68.50	64.50	66.35	83,186
07 Dec 16	66.10000 +2.10	66.30	63.00	64.20	120,710
06 Dec 16	64.00000 -0.15	64.45	63.50	64.25	70,264
05 Dec 16	64.15000 +0.85	64.57	63.30	64.00	158,418
02 Dec 16	63.30000 -2.10	65.60	63.15	65.60	153,421
01 Dec 16	65.40000 -1.95	68.70	65.15	67.35	100,706
30 Nov 16	67.35000 -0.05	68.30	66.85	68.00	165,908
29 Nov 16	67.40000 +1.20	67.50	65.70	66.50	101,383
28 Nov 16	66.20000 -2.40	68.25	65.55	68.25	198,808
25 Nov 16	68.60000 -0.15	69.83	68.18	68.95	26,582
23 Nov 16	68.75000 -0.50	69.55	68.45	69.15	67,743
22 Nov 16	69.25000 -1.10	70.40	68.75	70.30	217,464
21 Nov 16	70.35000 +0.50	70.45	69.35	70.00	56,878
18 Nov 16	69.85000 +0.05	70.15	68.30	70.15	72,128
17 Nov 16	69.80000 +0.90	69.85	68.20	69.10	66,998
16 Nov 16	68.90000 -0.55	69.45	67.45	69.15	63,124
15 Nov 16	69.45000 +0.95	69.65	67.50	68.50	76,552
14 Nov 16	68.50000 +0.60	69.60	68.10	68.60	75,207
11 Nov 16	67.90000 +1.60	68.65	65.35	66.45	114,688
10 Nov 16	66.30000 +0.10	67.95	64.25	66.60	146,012
09 Nov 16	66.20000 +2.10	66.45	62.85	62.85	138,907
08 Nov 16	64.10000 +1.90	64.15	61.80	61.80	107,785
07 Nov 16	62.20000 +2.15	63.90	61.30	63.00	329,456
04 Nov 16	60.05000 -8.85	61.50	52.90	61.00	708,433
03 Nov 16	68.90000 -0.10	71.00	68.25	69.40	89,486
02 Nov 16	69.00000 -0.50	69.97	68.60	69.70	97,416
01 Nov 16	69.50000 -0.65	70.85	69.10	70.20	89,629
31 Oct 16	70.15000 +1.60	70.60	68.03	68.70	91,851
28 Oct 16	68.55000 +0.75	68.70	67.50	67.50	48,254
27 Oct 16	67.80000 -0.05	68.45	67.50	68.45	39,660
26 Oct 16	67.85000 -0.40	69.20	67.65	67.80	59,915
25 Oct 16	68.25000 -0.65	69.40	67.50	68.65	58,553
24 Oct 16	68.90000 -0.75	70.00	68.50	69.95	111,219
21 Oct 16	69.65000 +0.80	69.70	67.70	68.15	46,206
20 Oct 16	68.85000 -0.60	70.30	67.65	69.05	51,630
19 Oct 16	69.45000 +0.30	70.10	68.55	69.45	34,450
18 Oct 16	69.15000 +0.00	69.93	68.25	69.75	40,386
17 Oct 16	69.15000 -0.43	70.45	69.05	69.75	34,253
14 Oct 16	69.58000 -0.59	70.59	69.29	70.28	83,236
13 Oct 16	70.17000 -0.56	71.33	69.72	71.20	147,182
12 Oct 16	70.73000 -0.14	72.09	70.40	71.16	48,540
11 Oct 16	70.87000 -2.19	73.30	70.53	73.30	75,411
10 Oct 16	73.06000 +0.52	73.86	72.29	72.29	114,960
07 Oct 16	72.54000 -1.12	74.11	72.33	73.78	69,401
06 Oct 16	73.66000 +0.94	73.99	71.98	72.52	65,714
05 Oct 16	72.72000 -0.62	75.00	72.51	73.68	87,549
04 Oct 16	73.34000 -0.60	74.78	73.16	73.97	53,366
03 Oct 16	73.94000 -0.52	75.20	73.28	74.42	66,170
30 Sep 16	74.46000 -0.33	75.62	74.35	75.15	69,434
29 Sep 16	74.79000 -1.27	77.29	74.56	76.16	33,969
28 Sep 16	76.06000 -0.13	76.81	75.78	76.37	58,679
27 Sep 16	76.19000 +0.49	76.39	74.81	75.67	82,928
26 Sep 16	75.70000 -1.88	77.59	75.59	77.15	116,264
23 Sep 16	77.58000 -0.13	77.97	76.79	77.28	72,638
22 Sep 16	77.71000 +1.29	77.76	70.06	77.00	99,891
21 Sep 16	76.41500 +2.72	76.64	74.00	74.00	169,073
20 Sep 16	73.69000 +0.74	74.32	72.54	73.53	203,282
19 Sep 16	72.95000 +0.76	73.09	72.20	72.79	100,971
16 Sep 16	72.19000 -1.21	74.17	71.66	73.38	169,182
15 Sep 16	73.40000 +2.15	74.84	71.54	71.54	172,436
14 Sep 16	71.25000 -1.70	74.34	70.39	73.02	190,575
13 Sep 16	72.95000 -0.71	73.50	71.76	72.75	73,773
12 Sep 16	73.66000 +0.49	74.27	72.65	72.66	77,680
09 Sep 16	73.17000 -3.60	75.46	72.75	75.40	133,009
08 Sep 16	76.77000 +0.09	77.03	76.18	76.83	74,585
07 Sep 16	76.68000 +0.19	76.89	75.88	76.73	80,219
06 Sep 16	76.49000 +0.22	76.82	75.57	76.30	88,262
02 Sep 16	76.27000 +1.00	76.59	75.44	75.85	103,354
01 Sep 16	75.27000 +1.24	75.55	73.54	74.41	57,836
31 Aug 16	74.03000 -0.93	75.06	73.75	75.06	86,718
30 Aug 16	74.96000 -1.12	76.69	74.50	76.69	121,141
29 Aug 16	76.08000 +0.21	76.86	75.74	75.94	69,117
26 Aug 16	75.87000 -0.75	77.40	75.69	76.42	25,054
25 Aug 16	76.62000 +0.62	76.68	75.60	75.65	34,017
24 Aug 16	76.00000 -0.86	76.90	75.45	76.90	82,433
23 Aug 16	76.86000 +0.45	77.88	76.32	76.36	93,020
22 Aug 16	76.41000 -0.27	76.87	76.04	76.87	59,534
19 Aug 16	76.68000 -1.75	78.33	76.30	78.33	81,746
18 Aug 16	78.43000 -0.56	80.25	77.76	79.45	97,192
17 Aug 16	78.99000 +1.11	80.42	77.79	77.85	108,728
16 Aug 16	77.88000 +0.42	78.37	77.11	77.74	116,529
15 Aug 16	77.46000 +1.00	77.85	76.35	76.38	55,500
12 Aug 16	76.46000 -0.44	76.85	75.96	76.69	112,962
11 Aug 16	76.90000 -0.07	77.83	76.33	77.22	109,343
10 Aug 16	76.97000 +0.59	77.03	75.84	76.46	55,887
09 Aug 16	76.38000 +0.04	76.59	75.99	76.11	50,380
08 Aug 16	76.34000 +0.78	76.55	75.32	75.57	122,091
05 Aug 16	75.56000 -2.05	78.25	72.60	77.60	210,747
04 Aug 16	77.61000 +1.08	78.24	76.44	76.44	94,032
03 Aug 16	76.53000 -0.08	77.15	75.39	76.52	125,855
02 Aug 16	76.61000 -0.52	77.76	75.38	77.30	82,373
01 Aug 16	77.13000 -0.21	78.48	76.85	77.62	52,810
29 Jul 16	77.34000 +0.35	77.72	76.24	76.95	96,055
28 Jul 16	76.99000 +0.91	77.15	75.70	76.01	54,248
27 Jul 16	76.08000 +0.70	78.90	75.41	75.41	60,754
26 Jul 16	75.38000 +0.59	75.66	74.73	74.73	52,315
25 Jul 16	74.79000 -1.45	76.50	74.49	76.17	56,591
22 Jul 16	76.24000 +4.26	76.44	73.07	73.85	187,842
21 Jul 16	71.98000 -0.56	72.98	71.28	72.98	53,076
20 Jul 16	72.54000 +0.00	73.03	72.34	72.85	67,829
19 Jul 16	72.54000 -0.69	73.53	72.28	73.13	90,184
18 Jul 16	73.23000 -0.02	73.76	72.83	73.19	61,236
15 Jul 16	73.25000 +0.55	74.24	72.21	73.50	168,700
14 Jul 16	72.70000 -0.89	74.65	72.55	74.04	102,751
13 Jul 16	73.59000 -1.35	76.15	73.39	75.11	115,284
12 Jul 16	74.94000 +0.52	75.39	74.57	74.69	87,456
11 Jul 16	74.42000 +0.84	74.89	73.58	73.88	89,604
08 Jul 16	73.58000 +1.23	73.93	72.68	73.02	99,492
07 Jul 16	72.35000 +0.10	73.20	71.50	72.20	74,762
06 Jul 16	72.25000 +1.00	72.44	70.02	70.67	82,982
05 Jul 16	71.25000 -1.96	72.83	70.33	72.74	129,495
01 Jul 16	73.21000 +0.93	74.48	72.56	72.56	121,298
30 Jun 16	72.28000 +1.49	72.31	70.00	70.67	131,025
29 Jun 16	70.79000 +0.88	71.60	70.11	70.72	160,854
28 Jun 16	69.91000 +2.74	70.00	67.73	67.73	158,435
27 Jun 16	67.17000 -1.91	69.31	66.69	68.16	140,286
24 Jun 16	69.08000 -1.99	70.78	68.07	68.07	319,258
23 Jun 16	71.07000 +0.54	71.17	69.69	71.15	164,614
22 Jun 16	70.53000 +2.21	71.12	68.10	68.65	292,852
21 Jun 16	68.32000 +0.24	69.00	67.40	68.27	72,703
20 Jun 16	68.08000 -0.12	68.96	67.77	68.96	85,865
17 Jun 16	68.20000 -0.36	69.26	67.47	68.30	133,077
16 Jun 16	68.56000 -0.62	69.14	67.87	69.02	94,994
15 Jun 16	69.18000 +0.19	70.50	68.40	68.89	289,815
14 Jun 16	68.99000 +2.69	69.09	64.62	66.26	224,896
13 Jun 16	66.30000 +0.81	66.61	64.55	65.16	127,992
10 Jun 16	65.49000 -0.94	66.77	65.12	65.63	74,738
09 Jun 16	66.43000 -0.26	66.84	65.72	66.54	64,667
08 Jun 16	66.69000 +1.61	67.38	64.25	64.92	192,314
07 Jun 16	65.08000 +0.60	65.15	62.83	64.71	76,490
06 Jun 16	64.48000 +0.29	64.77	63.76	64.05	78,661
03 Jun 16	64.19000 -0.75	65.30	64.03	64.85	76,867
02 Jun 16	64.94000 +0.10	64.99	64.14	64.44	61,971
01 Jun 16	64.84000 -0.09	65.12	64.21	65.02	75,713
31 May 16	64.93000 +0.07	65.49	64.07	65.32	91,518
27 May 16	64.86000 -0.13	65.70	64.52	64.82	74,292
26 May 16	64.99000 +0.49	65.21	64.06	64.06	74,974
25 May 16	64.50000 +0.07	65.86	63.90	64.41	109,830
24 May 16	64.43000 +2.03	64.82	60.94	62.55	137,971
23 May 16	62.40000 -0.55	63.26	62.40	62.93	71,786
20 May 16	62.95000 +1.13	63.25	62.22	62.22	79,886
19 May 16	61.82000 -0.53	62.40	61.15	62.05	62,802
18 May 16	62.35000 +1.14	62.75	61.18	61.18	89,223
17 May 16	61.21000 -2.37	63.62	60.99	63.62	119,760
16 May 16	63.58000 +1.19	64.19	62.35	62.39	136,638
13 May 16	62.39000 -1.23	64.10	62.24	63.27	99,073
12 May 16	63.62000 +0.75	64.40	62.35	63.11	128,333
11 May 16	62.87000 -1.44	64.25	62.60	63.97	106,838
10 May 16	64.31000 +0.45	64.54	62.51	63.96	91,584
09 May 16	63.86000 -1.07	65.03	63.18	64.82	146,011
06 May 16	64.93000 +2.10	66.99	58.97	64.71	451,008
05 May 16	62.83000 -1.96	66.35	62.70	65.28	182,421
04 May 16	64.79000 -1.10	66.47	64.13	65.44	138,174
03 May 16	65.89000 -0.78	67.53	65.13	66.10	138,582
02 May 16	66.67000 +0.26	67.11	65.67	66.75	109,458
29 Apr 16	66.41000 -0.31	68.24	65.64	66.72	89,479
28 Apr 16	66.72000 -0.78	67.82	66.26	67.25	131,010
27 Apr 16	67.50000 -0.03	68.50	67.10	67.69	116,928
26 Apr 16	67.53000 +0.30	68.01	66.58	67.23	92,614
25 Apr 16	67.23000 -1.39	69.06	66.91	68.39	164,724
22 Apr 16	68.62000 +0.09	69.15	68.10	68.44	223,390
21 Apr 16	68.53000 +1.72	68.65	66.83	67.12	210,792
20 Apr 16	66.81000 +0.13	67.21	66.19	66.85	99,231
19 Apr 16	66.68000 -0.23	67.26	65.93	67.26	121,530
18 Apr 16	66.91000 +0.93	67.40	65.57	65.57	326,202
15 Apr 16	65.98000 +1.11	66.04	63.79	64.65	162,849
14 Apr 16	64.87000 -0.64	66.01	64.73	65.51	118,086
13 Apr 16	65.51000 +1.94	65.85	63.78	63.78	168,756
12 Apr 16	63.57000 +1.38	63.65	62.04	62.13	104,995
11 Apr 16	62.19000 +0.01	63.85	61.93	62.34	100,283
08 Apr 16	62.18000 +0.04	62.84	61.85	62.64	53,630
07 Apr 16	62.14000 -0.70	62.69	61.69	62.30	93,145
06 Apr 16	62.84000 +0.82	63.08	61.57	61.94	79,486
05 Apr 16	62.02000 -0.68	63.35	61.78	62.26	81,070
04 Apr 16	62.70000 +0.35	63.98	62.32	62.53	106,328
01 Apr 16	62.35000 +0.36	62.36	61.12	61.50	105,737
31 Mar 16	61.99000 -0.45	62.75	61.84	62.35	220,440
30 Mar 16	62.44000 -1.14	64.01	62.18	63.81	133,611
29 Mar 16	63.58000 +0.52	64.14	62.80	62.80	175,657
28 Mar 16	63.06000 +1.08	63.69	62.16	62.41	152,660
24 Mar 16	61.98000 +0.77	62.06	61.19	61.25	87,325
23 Mar 16	61.21000 -0.58	62.10	61.19	61.38	161,549
22 Mar 16	61.79000 -0.07	62.43	61.17	61.36	242,978
21 Mar 16	61.86000 -0.40	63.17	61.27	62.34	176,816
18 Mar 16	62.26000 -1.17	63.96	61.60	63.78	246,707
17 Mar 16	63.43000 +0.60	63.78	62.02	62.44	136,063
16 Mar 16	62.83000 +0.65	63.40	62.04	62.04	208,288
15 Mar 16	62.18000 -1.15	63.96	61.88	63.14	99,363
14 Mar 16	63.33000 -1.87	65.20	62.71	65.20	118,481
11 Mar 16	65.20000 +0.95	65.60	64.36	65.00	230,417
10 Mar 16	64.25000 +6.42	65.81	59.99	60.00	874,722
09 Mar 16	57.83000 +2.33	58.00	56.00	56.04	154,656
08 Mar 16	55.50000 -1.12	56.85	55.15	56.38	120,199
07 Mar 16	56.62000 -0.29	57.53	55.82	57.00	169,037
04 Mar 16	56.91000 +1.97	56.96	54.50	54.60	169,490
03 Mar 16	54.94000 -0.47	55.88	54.35	55.31	113,509
02 Mar 16	55.41000 +1.30	55.71	53.27	54.03	128,308
01 Mar 16	54.11000 +0.97	54.38	53.10	53.81	88,772
29 Feb 16	53.14000 +0.44	54.10	52.54	52.54	75,325
26 Feb 16	52.70000 +0.18	53.44	52.29	53.05	85,084
25 Feb 16	52.52000 -0.31	53.24	51.21	53.24	84,786
24 Feb 16	52.83000 -0.98	53.34	51.87	53.34	145,200
23 Feb 16	53.81000 -0.04	54.36	52.69	53.40	135,443
22 Feb 16	53.85000 -0.27	55.18	53.61	54.28	105,669
19 Feb 16	54.12000 +1.66	58.00	49.26	50.85	320,295
18 Feb 16	52.46000 +0.62	52.98	51.23	51.77	162,544
17 Feb 16	51.84000 +1.97	52.81	49.48	50.00	84,689
16 Feb 16	49.87000 +1.95	49.99	48.15	48.70	68,685
12 Feb 16	47.92000 +0.29	48.45	46.67	48.13	59,369
11 Feb 16	47.63000 -1.00	48.69	47.18	47.82	43,111
10 Feb 16	48.63000 +0.21	49.98	47.24	48.66	63,702
09 Feb 16	48.42000 -0.50	49.28	48.00	48.27	40,559
08 Feb 16	48.92000 -0.20	49.23	48.23	48.57	89,187
05 Feb 16	49.12000 -1.55	51.58	48.85	50.32	71,990
04 Feb 16	50.67000 +1.61	50.82	48.96	48.96	83,209
03 Feb 16	49.06000 +0.17	49.41	47.87	49.18	71,371
02 Feb 16	48.89000 -0.09	49.60	48.33	48.53	76,046
01 Feb 16	48.98000 -1.17	49.64	48.44	49.58	50,441
29 Jan 16	50.15000 +2.21	50.25	47.64	48.05	149,529
28 Jan 16	47.94000 +0.47	48.34	47.53	47.97	63,205
27 Jan 16	47.47000 -1.14	48.67	47.16	48.39	72,482
26 Jan 16	48.61000 +1.34	48.69	47.56	47.64	60,875
25 Jan 16	47.27000 -0.13	47.59	46.50	47.23	98,495
22 Jan 16	47.40000 +0.85	47.94	46.76	47.21	76,086
21 Jan 16	46.55000 -0.33	48.35	46.50	47.15	109,056
20 Jan 16	46.88000 +0.93	47.39	45.20	45.40	79,342
19 Jan 16	45.95000 -0.79	47.26	45.36	47.18	112,165
15 Jan 16	46.74000 +0.04	47.14	45.31	45.31	94,668
14 Jan 16	46.70000 -0.03	47.72	46.42	46.95	77,849
13 Jan 16	46.73000 -1.69	49.49	46.28	48.52	178,787
12 Jan 16	48.42000 +1.43	48.51	47.31	47.45	122,597
11 Jan 16	46.99000 +0.45	47.70	46.40	47.06	73,687
08 Jan 16	46.54000 -0.66	48.05	46.30	47.36	139,770
07 Jan 16	47.20000 +0.26	48.53	45.67	46.16	191,223
06 Jan 16	46.94000 -1.72	48.44	46.50	47.95	142,976
05 Jan 16	48.66000 -0.58	49.71	48.64	49.46	104,190
04 Jan 16	49.24000 -2.11	50.60	49.05	50.60	187,893
31 Dec 15	51.35000 -0.17	51.75	51.02	51.51	93,588
30 Dec 15	51.52000 -0.40	52.29	51.06	51.84	77,335
29 Dec 15	51.92000 +0.60	52.05	51.06	51.55	112,330
28 Dec 15	51.32000 +0.32	51.47	50.62	50.86	46,561
24 Dec 15	51.00000 -0.06	51.53	50.88	51.03	22,420
23 Dec 15	51.06000 -0.23	51.36	50.65	51.16	31,644
22 Dec 15	51.29000 +1.43	51.42	49.77	50.03	80,222
21 Dec 15	49.86000 +0.45	49.95	49.25	49.35	118,218
18 Dec 15	49.41000 -0.36	50.27	49.15	49.46	499,779
17 Dec 15	49.77000 -1.11	51.35	49.66	50.97	124,057
16 Dec 15	50.88000 +1.32	50.98	49.19	49.97	80,332
15 Dec 15	49.56000 +0.46	49.85	48.85	49.33	99,422
14 Dec 15	49.10000 -0.87	49.94	47.80	47.80	114,545
11 Dec 15	49.97000 -0.50	50.41	49.21	49.55	121,972
10 Dec 15	50.47000 +0.19	50.88	50.00	50.39	104,428
09 Dec 15	50.28000 -1.54	52.34	50.04	51.56	99,561
08 Dec 15	51.82000 +0.36	52.29	51.03	51.08	111,652
07 Dec 15	51.46000 -0.34	51.82	50.93	51.65	67,074
04 Dec 15	51.80000 +0.30	52.30	51.04	51.33	64,577
03 Dec 15	51.50000 -0.93	52.93	50.88	52.49	110,748
02 Dec 15	52.43000 -0.46	53.40	52.36	52.95	133,569
01 Dec 15	52.89000 -0.10	53.39	52.33	53.36	49,419
30 Nov 15	52.99000 +0.08	53.26	52.56	53.05	92,852
27 Nov 15	52.91000 -0.54	53.67	52.80	53.56	29,578
25 Nov 15	53.45000 +0.70	53.54	52.29	52.65	68,313
24 Nov 15	52.75000 +0.74	52.81	51.01	51.64	95,321
23 Nov 15	52.01000 +1.00	52.45	49.00	51.47	95,799
20 Nov 15	51.01000 +0.12	51.49	50.46	51.30	126,399
19 Nov 15	50.89000 +0.72	51.04	49.76	50.33	120,882
18 Nov 15	50.17000 +2.23	50.30	47.96	48.29	146,633
17 Nov 15	47.94000 +0.12	49.65	47.88	47.89	99,484
16 Nov 15	47.82000 +1.32	48.17	46.33	46.33	122,619
13 Nov 15	46.50000 -0.07	47.20	46.15	46.50	103,639
12 Nov 15	46.57000 -0.11	47.22	46.08	46.25	95,593
11 Nov 15	46.68000 +0.43	47.57	45.85	46.42	111,056
10 Nov 15	46.25000 +1.40	46.97	44.57	44.89	128,156
09 Nov 15	44.85000 -2.22	46.77	44.84	46.77	111,658
06 Nov 15	47.07000 -3.21	48.90	44.62	44.62	158,019
05 Nov 15	50.28000 +0.71	50.62	49.50	49.64	144,613
04 Nov 15	49.57000 -0.15	49.91	48.17	49.54	114,444
03 Nov 15	49.72000 +1.19	50.36	48.06	48.39	104,390
02 Nov 15	48.53000 +0.96	48.92	47.38	47.56	69,358
30 Oct 15	47.57000 +0.35	47.67	46.61	47.08	153,486
29 Oct 15	47.22000 +0.10	47.81	46.63	46.83	112,398
28 Oct 15	47.12000 +1.34	47.24	45.73	46.10	79,697
27 Oct 15	45.78000 +0.22	46.39	44.93	45.24	99,112
26 Oct 15	45.56000 -0.31	46.15	44.72	45.85	55,474
23 Oct 15	45.87000 +0.03	46.42	45.50	46.13	61,005
22 Oct 15	45.84000 +1.26	46.43	44.62	44.93	106,037
21 Oct 15	44.58000 -1.90	46.72	44.49	46.58	146,028
20 Oct 15	46.48000 +1.01	46.93	45.27	45.46	103,134
19 Oct 15	45.47000 -0.08	45.88	45.19	45.24	73,094
16 Oct 15	45.55000 -0.17	46.03	44.87	45.79	81,324
15 Oct 15	45.72000 +0.90	45.79	44.13	44.95	93,165
14 Oct 15	44.82000 -0.06	45.35	44.61	44.94	92,357
13 Oct 15	44.88000 -0.73	46.05	44.12	44.12	66,803
12 Oct 15	45.61000 +0.15	46.05	45.06	45.39	59,177
09 Oct 15	45.46000 -1.53	47.77	45.41	47.15	215,701
08 Oct 15	46.99000 +1.03	47.21	45.58	45.85	189,955
07 Oct 15	45.96000 +2.00	46.05	44.14	44.26	158,027
06 Oct 15	43.96000 +0.53	44.05	43.31	43.43	148,467
05 Oct 15	43.43000 +2.64	43.44	41.14	41.14	167,563
02 Oct 15	40.79000 -0.38	41.09	40.28	40.80	226,900
01 Oct 15	41.17000 -0.86	42.16	40.98	42.16	145,017
30 Sep 15	42.03000 +0.28	42.37	41.61	42.16	111,702
29 Sep 15	41.75000 -1.15	42.98	41.66	42.98	94,171
28 Sep 15	42.90000 -1.52	44.34	42.84	44.21	108,703
25 Sep 15	44.42000 -0.25	45.13	44.11	45.13	132,543
24 Sep 15	44.67000 -0.43	45.25	44.49	44.79	106,099
23 Sep 15	45.10000 -0.76	46.14	44.84	46.03	168,636
22 Sep 15	45.86000 -1.13	46.55	45.23	46.45	74,343
21 Sep 15	46.99000 +0.53	47.83	46.36	46.70	129,638
18 Sep 15	46.46000 -1.25	47.82	46.37	47.00	215,939
17 Sep 15	47.71000 +0.54	47.98	47.09	47.09	136,618
16 Sep 15	47.17000 +1.62	47.26	45.58	45.58	82,859
15 Sep 15	45.55000 +0.80	45.85	44.81	44.89	128,508
14 Sep 15	44.75000 -0.32	45.09	44.60	45.09	89,583
11 Sep 15	45.07000 +0.00	45.23	44.60	44.86	76,376
10 Sep 15	45.07000 -0.10	45.73	45.06	45.07	81,547
09 Sep 15	45.17000 -0.37	45.90	45.13	45.90	96,156
08 Sep 15	45.54000 +0.67	45.69	45.08	45.51	128,360
04 Sep 15	44.86500 -0.39	45.25	44.79	44.80	68,184
03 Sep 15	45.26000 +0.34	45.49	44.89	44.89	113,637
02 Sep 15	44.92000 +0.27	45.19	44.42	45.19	123,298
01 Sep 15	44.65000 -0.94	45.11	44.25	44.69	113,929
31 Aug 15	45.59000 +0.04	45.72	45.25	45.39	95,249
28 Aug 15	45.55000 +0.56	45.67	44.95	44.97	116,741
27 Aug 15	44.99000 +1.34	45.31	43.84	44.07	160,317
26 Aug 15	43.65000 -0.23	44.84	43.20	44.84	196,388
25 Aug 15	43.88000 +0.15	45.10	43.48	45.10	115,215
24 Aug 15	43.73000 -2.64	45.47	43.59	44.48	202,321
21 Aug 15	46.37000 -0.71	47.02	46.15	46.32	110,626
20 Aug 15	47.08000 -0.66	47.81	47.00	47.38	81,665
19 Aug 15	47.74000 -0.59	48.31	47.50	48.00	74,900
18 Aug 15	48.33000 +0.01	48.85	48.19	48.19	97,953
17 Aug 15	48.32000 -0.12	48.37	47.89	48.35	107,710
14 Aug 15	48.44000 +0.31	48.69	47.91	47.92	64,086
13 Aug 15	48.13000 +0.35	48.57	47.79	47.93	114,166
12 Aug 15	47.78000 -0.42	48.08	47.28	48.08	147,431
11 Aug 15	48.20000 -0.14	48.82	48.03	48.03	169,521
10 Aug 15	48.34000 -0.05	48.95	47.83	48.61	351,159
07 Aug 15	48.39000 -2.07	50.90	47.50	49.78	194,131
06 Aug 15	50.46000 -1.31	52.15	49.76	52.08	151,853
05 Aug 15	51.77000 +1.26	51.90	50.52	50.82	97,103
04 Aug 15	50.51000 -0.20	51.55	50.29	50.73	101,562
03 Aug 15	50.71000 -1.13	52.43	50.03	51.71	184,595
31 Jul 15	51.84000 -0.01	52.55	51.57	52.06	73,135
30 Jul 15	51.85000 +0.42	52.01	51.07	51.24	85,151
29 Jul 15	51.43000 +0.66	51.77	50.58	50.74	101,043
28 Jul 15	50.77000 +0.95	51.17	49.60	49.94	86,996
27 Jul 15	49.82000 -0.58	50.43	49.64	49.91	83,348
24 Jul 15	50.40000 -1.83	52.44	50.08	52.11	98,498
23 Jul 15	52.23000 +0.48	52.44	51.66	51.87	111,299
22 Jul 15	51.75000 +1.57	51.99	50.15	50.15	89,194
21 Jul 15	50.18000 +0.23	50.44	49.67	49.82	114,109
20 Jul 15	49.95000 -0.21	50.55	49.84	50.12	90,464
17 Jul 15	50.16000 +0.26	50.28	49.65	50.08	75,154
16 Jul 15	49.90000 -0.81	50.99	49.80	50.99	102,549
15 Jul 15	50.71000 +0.17	50.76	50.18	50.49	96,420
14 Jul 15	50.54000 -0.03	50.78	50.19	50.53	75,193
13 Jul 15	50.57000 +0.57	50.85	50.07	50.07	46,980
10 Jul 15	50.00000 +0.66	50.17	49.64	49.82	92,860
09 Jul 15	49.34000 +0.54	49.86	48.87	49.28	101,171
08 Jul 15	48.80000 -0.45	49.99	48.28	48.96	162,835
07 Jul 15	49.25000 -0.60	49.84	48.52	49.84	188,196
06 Jul 15	49.85000 -0.05	50.38	49.44	49.65	82,967
02 Jul 15	49.90000 -0.42	50.46	49.81	50.21	57,635
01 Jul 15	50.32000 +0.48	50.52	49.86	50.42	96,673
30 Jun 15	49.84000 +0.46	50.45	49.53	49.99	119,886
29 Jun 15	49.38000 -0.83	50.25	48.86	50.00	197,663
26 Jun 15	50.21000 -0.05	51.03	49.99	50.24	190,359
25 Jun 15	50.26000 -0.67	50.93	50.20	50.93	111,552
24 Jun 15	50.93000 -0.55	51.67	50.52	51.40	131,666
23 Jun 15	51.48000 +0.72	51.93	50.47	50.47	113,961
22 Jun 15	50.76000 -1.07	52.07	50.37	51.99	88,411
19 Jun 15	51.83000 -0.68	53.03	51.73	52.66	136,663
18 Jun 15	52.51000 -0.14	53.50	52.32	52.96	96,001
17 Jun 15	52.65000 -0.76	53.86	52.53	53.46	110,937
16 Jun 15	53.41000 +0.49	53.68	52.65	53.02	115,898
15 Jun 15	52.92000 -0.72	53.95	52.26	53.18	122,738
12 Jun 15	53.64000 +0.63	53.92	52.74	53.06	107,567
11 Jun 15	53.01000 -0.14	53.35	52.70	53.33	47,118
10 Jun 15	53.15000 +1.12	53.83	52.30	52.41	118,742
09 Jun 15	52.03000 -0.84	53.19	52.00	52.93	134,880
08 Jun 15	52.87000 -0.24	53.53	52.54	53.02	109,516
05 Jun 15	53.11000 +0.17	53.41	52.63	53.01	64,670
04 Jun 15	52.94000 +0.07	54.27	52.56	52.56	142,807
03 Jun 15	52.87000 +0.46	53.20	52.15	52.61	75,101
02 Jun 15	52.41000 +0.48	53.45	51.69	51.73	119,142
01 Jun 15	51.93000 +0.11	52.70	50.97	51.64	181,603
29 May 15	51.82000 -0.51	52.81	51.47	52.15	174,668
28 May 15	52.33000 +0.53	52.76	51.75	51.88	108,967
27 May 15	51.80000 +0.42	52.10	51.14	51.30	87,220
26 May 15	51.38000 -0.43	52.01	50.84	51.73	109,446
22 May 15	51.81000 -0.55	52.24	51.43	52.12	56,220
21 May 15	52.36000 +0.26	53.47	52.08	52.20	124,253
20 May 15	52.10000 +0.17	52.55	51.53	52.18	79,192
19 May 15	51.93000 -0.11	53.03	51.53	52.18	87,160
18 May 15	52.04000 +0.62	52.82	50.97	51.22	104,274
15 May 15	51.42000 -0.06	51.91	50.84	51.46	97,845
14 May 15	51.48000 +1.18	51.83	49.76	50.26	121,083
13 May 15	50.30000 +1.44	50.77	48.81	48.86	270,541
12 May 15	48.86000 -2.06	50.52	48.86	50.52	162,752
11 May 15	50.92000 -1.46	51.98	50.15	51.98	250,509
08 May 15	52.38000 -3.98	55.68	51.59	52.10	447,560
07 May 15	56.36000 +0.04	57.05	51.26	56.03	83,769
06 May 15	56.32000 +1.38	56.45	54.96	55.23	97,487
05 May 15	54.94000 +0.25	55.01	54.06	54.45	84,426
04 May 15	54.69000 +0.08	55.98	54.60	54.80	97,281
01 May 15	54.61000 +0.67	55.14	54.00	54.00	105,285
30 Apr 15	53.94000 -2.41	56.44	53.02	56.20	127,997
29 Apr 15	56.35000 -0.85	57.12	56.20	57.01	56,800
28 Apr 15	57.20000 +0.99	57.58	56.00	56.00	70,607
27 Apr 15	56.21000 -0.94	57.47	55.98	57.09	77,223
24 Apr 15	57.15000 -0.85	58.01	56.81	58.01	38,787
23 Apr 15	58.00000 +0.29	58.42	57.73	57.73	52,075
22 Apr 15	57.71000 +0.45	57.95	56.94	57.23	106,410
21 Apr 15	57.26000 +0.03	57.77	56.74	57.21	92,331
20 Apr 15	57.23000 +0.69	57.80	56.60	56.60	77,999
17 Apr 15	56.54000 -1.49	57.56	56.20	57.56	57,194
16 Apr 15	58.03000 -0.61	58.68	57.41	58.52	89,346
15 Apr 15	58.64000 +0.18	58.98	58.27	58.89	79,617
14 Apr 15	58.46000 +0.41	58.69	57.98	57.98	36,732
13 Apr 15	58.05000 +0.49	58.38	57.40	57.40	71,890
10 Apr 15	57.56000 -0.03	57.97	57.15	57.97	35,578
09 Apr 15	57.59000 +0.01	57.81	56.74	57.60	89,247
08 Apr 15	57.58000 +1.11	58.48	56.25	56.36	132,920
07 Apr 15	56.47000 -0.27	57.00	56.32	56.75	67,674
06 Apr 15	56.74000 -0.04	56.95	56.21	56.35	53,233
02 Apr 15	56.78000 +0.43	57.13	56.12	56.12	49,161
01 Apr 15	56.35000 -0.09	56.64	55.61	56.37	88,662
31 Mar 15	56.44000 -0.37	56.93	56.20	56.36	101,427
30 Mar 15	56.81000 +0.57	57.05	56.29	56.50	68,962
27 Mar 15	56.24000 +0.48	56.58	55.14	55.97	60,359
26 Mar 15	55.76000 +0.15	56.00	54.99	55.33	96,013
25 Mar 15	55.61000 -1.27	57.44	55.43	56.78	88,746
24 Mar 15	56.88000 +0.59	57.41	56.08	56.14	76,807
23 Mar 15	56.29000 -0.24	56.53	55.85	56.39	42,099
20 Mar 15	56.53000 +0.65	56.69	55.90	56.22	81,299
19 Mar 15	55.88000 +0.41	56.27	55.41	55.42	54,127
18 Mar 15	55.47000 -0.19	56.08	54.55	55.60	79,648
17 Mar 15	55.66000 -0.13	55.77	54.96	55.49	107,514
16 Mar 15	55.79000 +0.02	56.16	55.23	55.92	97,342
13 Mar 15	55.77000 -0.53	56.58	54.88	56.40	70,934
12 Mar 15	56.30000 +0.49	56.94	55.54	56.26	154,457
11 Mar 15	55.81000 -0.02	56.20	55.18	56.04	112,630
10 Mar 15	55.83000 -0.33	56.26	54.97	55.39	130,302
09 Mar 15	56.16000 +1.00	56.55	54.48	55.13	94,305
06 Mar 15	55.16000 -0.70	55.99	55.04	55.42	80,436
05 Mar 15	55.86000 -0.53	56.97	54.50	56.41	100,344
04 Mar 15	56.39000 -0.71	57.55	56.33	57.10	60,852
03 Mar 15	57.10000 -1.44	58.72	56.87	58.36	82,301
02 Mar 15	58.54000 +2.03	58.84	56.61	56.61	152,144
27 Feb 15	56.51000 +0.89	57.78	55.44	55.62	172,799
26 Feb 15	55.62000 +1.06	56.09	54.26	54.50	129,854
25 Feb 15	54.56000 -1.02	56.05	54.03	55.32	131,908
24 Feb 15	55.58000 -1.59	57.14	55.50	56.87	197,066
23 Feb 15	57.17000 -0.34	58.00	57.02	57.51	166,953
20 Feb 15	57.51000 -6.41	63.90	56.00	63.90	527,898
19 Feb 15	63.92000 -0.97	65.10	63.64	64.46	124,694
18 Feb 15	64.89000 -1.47	66.69	64.47	66.05	114,990
17 Feb 15	66.36000 +0.04	66.75	65.84	66.37	85,154
13 Feb 15	66.32000 +0.36	66.49	65.43	66.19	42,068
12 Feb 15	65.96000 +1.24	66.35	64.73	65.01	110,747
11 Feb 15	64.72000 +0.21	65.45	63.81	64.23	50,906
10 Feb 15	64.51000 +0.56	65.08	63.52	64.46	109,361
09 Feb 15	63.95000 -0.99	65.50	63.87	64.78	63,215
06 Feb 15	64.94000 -0.43	65.98	64.39	65.52	109,585
05 Feb 15	65.37000 +0.37	65.49	65.00	65.21	66,854
04 Feb 15	65.00000 +0.18	65.42	64.55	64.55	89,873
03 Feb 15	64.82000 +0.28	65.50	64.72	64.95	93,084
02 Feb 15	64.54000 +0.80	64.61	62.72	64.11	70,642
30 Jan 15	63.74000 -1.72	65.86	63.60	64.92	87,211
29 Jan 15	65.46000 +1.45	65.50	63.75	63.99	121,723
28 Jan 15	64.01000 -1.76	66.07	63.83	66.07	124,317
27 Jan 15	65.77000 -0.01	66.14	64.50	64.88	75,313
26 Jan 15	65.78000 +0.87	66.24	64.65	64.84	97,922
23 Jan 15	64.91000 -0.05	65.69	64.58	65.02	52,284
22 Jan 15	64.96000 +1.46	65.10	62.76	63.81	103,204
21 Jan 15	63.50000 -0.19	64.16	63.17	63.61	57,011
20 Jan 15	63.69000 -0.58	64.66	62.94	64.25	88,006
16 Jan 15	64.27000 +1.26	64.46	62.77	62.77	85,242
15 Jan 15	63.01000 -0.99	64.12	62.65	64.12	118,442
14 Jan 15	64.00000 +0.51	64.23	62.61	62.61	96,228
13 Jan 15	63.49000 -0.33	64.68	62.36	64.37	93,579
12 Jan 15	63.82000 -0.44	64.26	62.74	64.26	83,935
09 Jan 15	64.26000 -0.55	64.87	64.10	64.75	82,151
08 Jan 15	64.81000 +1.10	65.33	63.96	64.34	140,813
07 Jan 15	63.71000 +0.60	64.00	63.22	63.59	195,316
06 Jan 15	63.11000 -0.34	63.95	62.42	63.72	38,470
05 Jan 15	63.45000 -0.26	63.89	62.88	63.11	29,586
02 Jan 15	63.71000 -1.32	65.71	62.62	65.51	88,328
31 Dec 14	65.03000 +0.04	65.29	64.87	65.06	120,173
30 Dec 14	64.99000 +0.02	65.27	64.45	64.67	62,447
29 Dec 14	64.97000 +0.15	65.38	63.98	64.82	98,574
26 Dec 14	64.82000 +0.85	64.94	64.00	64.05	65,097
24 Dec 14	63.97000 +0.53	64.22	63.49	63.49	68,525
23 Dec 14	63.44000 +0.41	63.50	62.74	63.33	92,440
22 Dec 14	63.03000 +0.37	63.67	61.89	62.58	100,653
19 Dec 14	62.66000 -0.44	64.00	62.38	62.99	212,446
18 Dec 14	63.10000 +1.06	63.71	61.99	63.15	204,616
17 Dec 14	62.04000 +1.69	62.11	59.71	60.35	105,774
16 Dec 14	60.35000 -0.69	61.67	60.18	60.74	107,523
15 Dec 14	61.04000 -0.75	62.17	60.66	62.04	90,840
12 Dec 14	61.79000 +0.34	62.17	60.75	60.75	166,352
11 Dec 14	61.45000 -0.22	63.22	61.06	62.19	95,617
10 Dec 14	61.67000 -0.93	62.71	61.05	62.44	87,125
09 Dec 14	62.60000 +2.95	62.87	58.52	58.85	186,721
08 Dec 14	59.65000 -1.27	61.12	58.77	59.40	99,958
05 Dec 14	60.92000 +0.23	61.42	60.73	60.73	47,730
04 Dec 14	60.69000 -0.05	61.50	60.40	60.51	70,643
03 Dec 14	60.74000 +0.38	61.19	59.84	60.41	80,950
02 Dec 14	60.36000 +1.86	60.38	58.21	58.79	78,007
01 Dec 14	58.50000 -2.01	60.19	58.50	60.19	98,254
28 Nov 14	60.51000 +0.21	61.23	60.26	60.28	49,536
26 Nov 14	60.30000 -0.08	60.86	60.24	60.61	54,795
25 Nov 14	60.38000 +0.13	60.52	59.84	60.52	79,916
24 Nov 14	60.25000 +0.39	61.84	59.80	59.99	123,158
21 Nov 14	59.86000 -0.77	61.22	59.80	61.22	116,000
20 Nov 14	60.63000 +0.33	61.20	59.68	59.84	93,621
19 Nov 14	60.30000 -0.35	60.79	60.01	60.78	75,236
18 Nov 14	60.65000 +1.60	61.27	58.81	59.12	120,500
17 Nov 14	59.05000 -0.36	59.89	58.73	59.14	109,846
14 Nov 14	59.41000 +0.72	59.85	58.30	58.89	197,626
13 Nov 14	58.69000 -0.87	60.50	58.62	59.79	101,096
12 Nov 14	59.56000 +1.02	59.90	58.03	58.47	109,787
11 Nov 14	58.54000 -0.31	59.19	58.05	58.90	93,204
10 Nov 14	58.85000 +0.12	59.22	57.88	58.96	126,870
07 Nov 14	58.73000 +1.02	58.79	53.84	56.25	324,796
06 Nov 14	57.71000 +1.82	58.16	55.49	56.17	232,846
05 Nov 14	55.89000 -2.57	58.15	55.35	57.78	172,966
04 Nov 14	58.46000 +2.01	58.80	56.27	56.27	133,018
03 Nov 14	56.45000 -0.44	57.67	56.16	57.00	106,688
31 Oct 14	56.89000 +0.59	57.75	56.32	57.56	133,077
30 Oct 14	56.30000 +1.42	56.51	54.69	54.69	169,718
29 Oct 14	54.88000 +0.28	55.07	54.11	54.54	107,447
28 Oct 14	54.60000 +1.04	54.84	53.50	53.67	109,674
27 Oct 14	53.56000 -0.16	53.80	52.70	53.53	84,020
24 Oct 14	53.72000 -0.04	53.93	53.13	53.85	86,294
23 Oct 14	53.76000 +1.06	54.07	53.00	53.24	74,775
22 Oct 14	52.70000 +0.12	52.99	52.31	52.88	70,102
21 Oct 14	52.58000 +0.41	52.62	52.19	52.46	57,870
20 Oct 14	52.17000 +0.85	52.19	51.01	51.17	125,802
17 Oct 14	51.32000 -0.24	52.29	51.01	52.29	179,715
16 Oct 14	51.56500 -0.10	51.93	50.54	50.86	146,687
15 Oct 14	51.67000 +0.08	51.74	50.75	50.80	193,394
14 Oct 14	51.59000 +1.49	52.13	50.58	50.58	208,558
13 Oct 14	50.10000 +1.10	50.77	48.67	49.21	217,167
10 Oct 14	49.00000 +1.12	49.48	47.66	47.67	173,830
09 Oct 14	47.88000 -0.63	49.05	47.37	48.66	144,837
08 Oct 14	48.51000 +0.78	48.55	47.20	47.58	179,513
07 Oct 14	47.73000 -0.95	48.32	47.71	48.23	101,171
06 Oct 14	48.68000 -0.72	49.91	48.36	49.53	91,140
03 Oct 14	49.40000 +0.57	50.13	49.08	49.33	107,726
02 Oct 14	48.83000 +0.37	49.22	47.79	48.39	79,451
01 Oct 14	48.46000 -0.91	49.45	48.27	49.45	131,251
30 Sep 14	49.37000 -1.08	50.38	49.30	50.38	116,800
29 Sep 14	50.45000 -0.83	51.09	50.20	50.20	120,909
26 Sep 14	51.28000 +1.13	51.66	50.34	50.41	57,078
25 Sep 14	50.15000 -0.45	50.54	49.84	50.54	71,346
24 Sep 14	50.60000 +0.86	50.81	49.59	49.90	92,468
23 Sep 14	49.74000 -0.64	50.62	49.64	50.20	231,000
22 Sep 14	50.38000 -1.04	51.25	50.29	51.24	111,600
19 Sep 14	51.42000 -0.96	52.96	51.30	52.58	170,200
18 Sep 14	52.38000 -0.18	52.70	52.24	52.69	78,500
17 Sep 14	52.56000 +0.27	53.11	52.08	52.29	188,400
16 Sep 14	52.29000 -0.28	52.82	52.27	52.32	127,700
15 Sep 14	52.57000 -1.02	53.50	52.41	53.50	70,500
12 Sep 14	53.59000 -1.21	54.94	53.49	54.94	153,600
11 Sep 14	54.80000 +0.06	55.02	54.14	54.33	86,500
10 Sep 14	54.74000 +0.14	54.94	54.38	54.55	88,700
09 Sep 14	54.60000 -1.07	55.45	54.09	55.45	178,200
08 Sep 14	55.67000 +0.34	55.72	54.94	55.23	150,100
05 Sep 14	55.33000 +0.13	55.39	54.71	55.01	70,700
04 Sep 14	55.20000 +0.99	56.16	54.06	54.44	245,500
03 Sep 14	54.21000 -0.54	55.00	54.02	54.92	82,900
02 Sep 14	54.75000 +0.08	55.00	54.23	54.45	129,200
29 Aug 14	54.67000 +0.11	54.94	54.05	54.66	111,000
28 Aug 14	54.56000 -0.32	54.78	53.80	54.48	72,200
27 Aug 14	54.88000 -0.09	55.30	54.59	55.22	87,700
26 Aug 14	54.97000 -0.03	55.99	54.76	55.03	117,700
25 Aug 14	55.00000 -0.20	55.40	54.82	55.00	100,600
22 Aug 14	55.20000 -0.11	55.65	54.83	55.37	76,200
21 Aug 14	55.31000 +0.84	55.56	53.69	54.30	150,400
20 Aug 14	54.47000 -0.43	55.00	53.73	54.65	353,700
19 Aug 14	54.90000 +0.33	55.13	54.45	54.46	111,600
18 Aug 14	54.57000 +1.63	54.60	53.40	53.49	169,400
15 Aug 14	52.94000 -0.06	53.54	52.01	53.42	146,700
14 Aug 14	53.00000 +0.49	53.15	52.00	52.26	258,500
13 Aug 14	52.51000 +0.63	53.02	51.73	52.19	125,900
12 Aug 14	51.88000 -0.56	52.40	51.70	52.06	100,900
11 Aug 14	52.44000 -0.33	55.09	51.94	52.95	176,400
08 Aug 14	52.77000 +5.32	52.88	49.07	49.90	402,800
07 Aug 14	47.45000 -0.45	48.61	47.02	48.61	217,000
06 Aug 14	47.90000 +0.47	48.28	46.84	47.31	148,100
05 Aug 14	47.43000 -0.66	48.34	47.02	47.67	176,600
04 Aug 14	48.09000 +1.15	48.35	46.57	46.93	139,500
01 Aug 14	46.94000 -0.69	48.15	46.81	47.72	98,400
31 Jul 14	47.63000 -1.26	48.53	47.44	48.11	122,900
30 Jul 14	48.89000 -0.01	49.26	48.62	49.24	99,000
29 Jul 14	48.90000 +0.12	49.26	48.46	48.99	112,500
28 Jul 14	48.78000 +0.01	49.03	48.02	48.73	142,600
25 Jul 14	48.77000 -1.45	49.85	48.61	49.76	141,200
24 Jul 14	50.22000 -0.18	51.09	49.82	50.67	148,200
23 Jul 14	50.40000 -0.35	51.09	49.94	50.81	87,200
22 Jul 14	50.75000 +0.84	51.49	49.80	50.31	95,300
21 Jul 14	49.91000 -0.27	50.35	49.34	49.97	97,300
18 Jul 14	50.18000 +1.06	50.60	48.75	49.07	152,500
17 Jul 14	49.12000 -0.71	50.16	48.95	49.48	121,900
16 Jul 14	49.83000 -0.65	50.97	49.83	50.97	183,900
15 Jul 14	50.48000 +1.14	51.28	49.44	49.51	225,600
14 Jul 14	49.34000 +0.28	49.71	48.99	49.71	112,400
11 Jul 14	49.06000 -0.26	49.70	48.80	49.39	137,800
10 Jul 14	49.32000 -0.20	50.00	48.11	48.21	139,500
09 Jul 14	49.52000 +0.97	49.62	48.70	48.85	161,300
08 Jul 14	48.55000 -0.63	49.34	48.00	49.02	193,000
07 Jul 14	49.18000 -0.87	49.83	49.03	49.66	108,700
03 Jul 14	50.05000 +0.64	50.11	49.00	49.58	60,000
02 Jul 14	49.41000 -0.23	50.05	49.24	49.47	78,300
01 Jul 14	49.64000 +0.76	50.77	48.88	49.08	124,500
30 Jun 14	48.88000 +1.24	49.19	47.59	47.59	254,800
27 Jun 14	47.64000 -0.03	48.28	47.30	47.30	519,800
26 Jun 14	47.67000 -0.35	48.35	47.18	48.12	129,700
25 Jun 14	48.02000 +0.38	48.18	47.29	47.55	88,400
24 Jun 14	47.64000 +0.09	48.50	47.44	47.58	99,200
23 Jun 14	47.55000 -0.22	48.12	47.20	47.84	86,800
20 Jun 14	47.77000 +0.96	48.06	46.48	47.14	192,900
19 Jun 14	46.81000 -0.23	47.69	45.60	47.24	79,500
18 Jun 14	47.04000 +0.48	47.14	45.60	46.39	91,200
17 Jun 14	46.56000 +1.71	46.56	42.78	44.66	132,600
16 Jun 14	44.85000 +0.55	44.96	43.83	44.25	46,000
13 Jun 14	44.30000 -0.65	45.45	43.89	45.16	71,800
12 Jun 14	44.95000 -0.78	45.81	44.30	45.72	82,600
11 Jun 14	45.73000 -0.75	46.51	45.46	46.00	55,000
10 Jun 14	46.48000 -0.08	46.82	46.15	46.51	68,600
09 Jun 14	46.56000 +1.27	46.79	44.93	45.37	115,800
06 Jun 14	45.29000 +0.32	45.99	44.82	45.34	79,400
05 Jun 14	44.97000 +0.93	45.34	43.36	43.95	112,800
04 Jun 14	44.04000 +0.42	44.44	43.14	43.42	51,800
03 Jun 14	43.62000 +0.66	44.03	42.52	42.82	99,300
02 Jun 14	42.96000 -2.52	44.57	41.17	44.57	238,100
30 May 14	45.48000 -0.14	45.92	44.78	45.73	81,900
29 May 14	45.62000 +1.39	45.99	44.38	44.58	91,000
28 May 14	44.23000 -0.53	44.85	43.31	44.84	61,400
27 May 14	44.76000 +0.90	45.51	44.19	44.42	112,800
23 May 14	43.86000 +0.01	44.44	43.19	43.79	98,800
22 May 14	43.85000 +3.45	44.50	40.42	40.76	166,700
21 May 14	40.40000 +0.18	41.13	40.21	40.35	195,900
20 May 14	40.22000 -0.30	40.69	40.07	40.56	150,500
19 May 14	40.52000 +0.70	40.81	39.63	39.65	146,200
16 May 14	39.82000 +0.27	39.87	39.13	39.54	76,800
15 May 14	39.55000 -0.07	39.94	38.30	39.57	94,700
14 May 14	39.62000 -1.07	40.79	39.52	40.64	63,600
13 May 14	40.69000 -0.45	41.43	40.60	40.98	102,500
12 May 14	41.14000 +0.76	41.57	40.32	40.74	168,400
09 May 14	40.38000 +0.92	40.59	39.21	39.21	61,800
08 May 14	39.46000 -0.96	40.88	39.42	40.46	78,000
07 May 14	40.42000 +0.12	40.83	39.57	40.27	99,600
06 May 14	40.30000 +0.02	40.80	39.51	39.63	127,100
05 May 14	40.28000 -0.73	41.69	39.79	40.42	126,600
02 May 14	41.01000 +4.31	41.35	36.73	36.73	200,600
01 May 14	36.70000 -0.65	37.87	35.73	37.03	153,400
30 Apr 14	37.35000 +3.15	37.80	34.21	34.45	146,800
29 Apr 14	34.20000 -0.20	34.95	33.89	34.65	102,400
28 Apr 14	34.40000 -0.91	35.80	33.96	35.53	90,300
25 Apr 14	35.31000 -0.87	36.27	35.10	36.00	87,200
24 Apr 14	36.18000 +0.03	36.85	35.57	36.26	38,400
23 Apr 14	36.15000 -0.53	37.22	35.26	36.43	45,100
22 Apr 14	36.68000 +0.66	36.90	36.00	36.19	32,800
21 Apr 14	36.02000 -0.01	36.45	35.68	36.07	38,600
17 Apr 14	36.03000 +0.23	36.46	35.27	35.68	43,700
16 Apr 14	35.80000 +1.05	36.36	35.00	35.13	55,700
15 Apr 14	34.75000 +0.91	34.89	32.86	34.00	89,700
14 Apr 14	33.84000 -1.14	37.76	33.49	35.43	105,300
11 Apr 14	34.98000 -0.48	35.92	34.95	35.13	53,200
10 Apr 14	35.46000 -0.85	36.34	34.89	36.32	98,100
09 Apr 14	36.31000 -0.22	36.91	35.65	36.79	90,000
08 Apr 14	36.53000 +0.49	37.05	35.87	36.19	94,100
07 Apr 14	36.04000 -1.67	39.40	35.76	37.41	91,800
04 Apr 14	37.71000 -1.42	39.53	37.00	39.50	88,600
03 Apr 14	39.13000 -1.12	40.16	38.60	40.16	53,500
02 Apr 14	40.25000 +1.14	40.38	38.66	39.31	60,800
01 Apr 14	39.11000 +0.72	39.50	38.25	38.25	109,500
31 Mar 14	38.39000 +0.10	40.05	38.19	38.46	180,800
28 Mar 14	38.29000 -0.36	39.83	37.12	38.65	67,200
27 Mar 14	38.65000 +0.60	39.16	37.73	38.20	57,800
26 Mar 14	38.05000 -2.64	40.41	38.05	40.30	76,800
25 Mar 14	40.69000 +0.97	40.96	39.82	39.87	93,300
24 Mar 14	39.72000 -1.32	41.19	39.20	41.07	85,300
21 Mar 14	41.04000 -0.06	41.49	40.73	41.14	178,400
20 Mar 14	41.10000 -0.03	41.46	40.75	40.98	38,900
19 Mar 14	41.13000 -0.32	41.49	40.42	41.49	63,400
18 Mar 14	41.45000 +0.46	41.76	40.86	40.90	75,300
17 Mar 14	40.99000 +0.03	41.25	40.58	41.25	74,800
14 Mar 14	40.96000 +0.06	41.47	40.22	40.66	51,800
13 Mar 14	40.90000 -1.32	42.51	40.88	42.51	59,600
12 Mar 14	42.22000 -0.22	42.41	41.88	42.30	56,300
11 Mar 14	42.44000 -0.44	43.57	41.95	42.78	45,000
10 Mar 14	42.88000 -0.37	43.33	42.04	43.04	67,600
07 Mar 14	43.25000 -0.17	43.84	42.29	43.52	44,100
06 Mar 14	43.42000 -0.45	44.27	43.10	44.08	37,700
05 Mar 14	43.87000 +0.23	44.25	43.01	43.41	80,700
04 Mar 14	43.64000 +0.97	45.24	42.83	43.00	120,500
03 Mar 14	42.67000 +0.88	42.69	41.17	41.68	65,300
28 Feb 14	41.79000 -0.29	42.53	41.25	42.00	68,600
27 Feb 14	42.08000 +0.55	42.38	40.76	41.25	61,400
26 Feb 14	41.53000 +0.19	43.21	41.00	41.25	161,300
25 Feb 14	41.34000 -1.44	42.50	40.53	41.00	147,400
24 Feb 14	42.78000 +2.66	43.25	40.13	40.13	170,700
21 Feb 14	40.12000 +2.77	40.99	35.83	39.52	283,000
20 Feb 14	37.35000 +1.12	37.57	36.01	36.15	48,000
19 Feb 14	36.23000 -0.20	36.84	35.94	36.21	55,000
18 Feb 14	36.43000 +0.20	36.75	35.92	36.44	72,100
14 Feb 14	36.23000 -0.35	36.88	36.05	36.54	39,700
13 Feb 14	36.58000 +0.32	37.04	35.47	35.73	107,800
12 Feb 14	36.26000 +2.02	36.35	34.20	34.20	79,400
11 Feb 14	34.24000 -0.42	36.40	33.82	34.56	75,200
10 Feb 14	34.66000 -0.88	35.81	34.17	35.40	77,300
07 Feb 14	35.54000 +0.54	35.73	34.56	35.00	45,800
06 Feb 14	35.00000 -0.21	36.17	34.74	35.23	69,000
05 Feb 14	35.21000 +0.55	35.49	33.53	34.50	99,800
04 Feb 14	34.66000 +0.46	35.15	34.00	34.26	41,000
03 Feb 14	34.20000 -1.54	36.03	33.88	35.68	98,100
31 Jan 14	35.74000 -0.43	35.88	34.82	35.38	67,100
30 Jan 14	36.17000 +0.99	36.60	35.10	35.43	54,300
29 Jan 14	35.18000 -1.46	36.85	34.99	36.54	72,900
28 Jan 14	36.64000 +0.66	36.92	35.59	35.95	65,200
27 Jan 14	35.98000 -0.15	36.75	35.54	36.12	57,300
24 Jan 14	36.13000 -0.92	36.85	35.58	36.85	53,700
23 Jan 14	37.05000 -0.35	37.31	36.70	37.31	47,900
22 Jan 14	37.40000 +0.50	37.95	36.81	36.81	90,500
21 Jan 14	36.90000 +0.19	37.44	35.79	37.00	79,900
17 Jan 14	36.71000 -0.15	37.39	36.26	36.78	79,600
16 Jan 14	36.86000 +0.02	37.47	36.12	36.66	44,600
15 Jan 14	36.84000 -0.14	37.59	36.67	37.23	35,800
14 Jan 14	36.98000 +1.10	37.03	35.73	35.91	41,900
13 Jan 14	35.88000 -1.78	37.57	35.44	37.57	59,200
10 Jan 14	37.66000 -0.19	37.97	37.22	37.74	49,700
09 Jan 14	37.85000 -0.49	38.99	37.66	38.50	93,300
08 Jan 14	38.34000 +2.03	38.45	35.50	36.36	192,800
07 Jan 14	36.31000 -0.01	37.20	36.18	36.43	53,000
06 Jan 14	36.32000 -1.01	37.60	35.98	37.46	95,800
03 Jan 14	37.33000 +0.58	37.53	36.73	36.74	88,000
02 Jan 14	36.75000 -1.36	37.98	36.62	37.98	169,300
31 Dec 13	38.11000 -0.04	38.49	37.58	38.11	100,400
30 Dec 13	38.15000 -0.36	38.64	38.06	38.36	76,300
27 Dec 13	38.51000 -0.16	38.84	38.20	38.83	112,400
26 Dec 13	38.67000 +0.11	39.00	38.14	38.63	46,500
24 Dec 13	38.56000 -0.30	39.25	38.31	39.00	31,100
23 Dec 13	38.86000 +0.95	39.00	37.76	38.20	98,700
20 Dec 13	37.91000 +0.36	38.42	37.53	37.74	174,800
19 Dec 13	37.55000 -0.67	38.06	37.50	38.06	53,700
18 Dec 13	38.22000 +0.89	38.38	37.40	37.50	50,300
17 Dec 13	37.33000 +0.57	37.53	36.35	36.72	85,800
16 Dec 13	36.76000 +0.08	37.02	36.75	36.87	74,900
13 Dec 13	36.68000 +0.48	37.02	35.61	36.20	57,800
12 Dec 13	36.20000 +0.24	36.45	35.65	36.03	77,800
11 Dec 13	35.96000 -0.02	36.93	35.01	36.06	172,500
10 Dec 13	35.98000 -1.13	37.45	35.88	36.93	112,300
09 Dec 13	37.11000 +0.00	38.24	36.93	37.54	84,800
06 Dec 13	37.11000 +0.02	37.40	36.75	37.22	166,100
05 Dec 13	37.09000 +0.34	37.46	36.26	36.65	64,400
04 Dec 13	36.75000 -0.89	38.20	36.08	37.50	78,400
03 Dec 13	37.64000 +1.22	38.09	36.06	36.49	109,200
02 Dec 13	36.42000 -1.59	38.04	35.24	38.04	131,800
29 Nov 13	38.01000 -0.43	38.73	37.87	38.73	32,700
27 Nov 13	38.44000 -0.07	38.65	37.78	38.65	53,900
26 Nov 13	38.51000 +2.07	38.86	36.22	36.39	112,100
25 Nov 13	36.44000 -0.95	37.82	36.26	37.59	82,000
22 Nov 13	37.39000 -0.23	37.92	37.13	37.46	94,800
21 Nov 13	37.62000 +0.82	38.16	36.81	37.14	123,100
20 Nov 13	36.80000 +0.51	37.03	36.36	36.36	76,200
19 Nov 13	36.29000 -0.21	37.26	36.06	36.58	101,400
18 Nov 13	36.50000 -0.51	37.26	36.31	37.07	100,000
15 Nov 13	37.01000 +0.16	37.15	36.69	37.00	84,800
14 Nov 13	36.85000 -0.40	37.55	36.50	37.08	74,600
13 Nov 13	37.25000 +1.05	37.27	35.65	35.74	103,900
12 Nov 13	36.20000 -1.06	37.50	35.76	36.60	168,500
11 Nov 13	37.26000 +0.11	37.57	37.00	37.00	131,900
08 Nov 13	37.15000 -0.41	38.36	36.50	38.00	222,800
07 Nov 13	37.56000 -1.57	39.36	37.25	39.36	85,700
06 Nov 13	39.13000 -0.34	40.57	39.04	39.93	116,100
05 Nov 13	39.47000 +0.35	39.63	38.71	39.04	73,300
04 Nov 13	39.12000 +0.20	39.53	38.41	39.20	115,300
01 Nov 13	38.92000 +0.01	39.24	38.33	38.85	71,300
31 Oct 13	38.91000 -0.11	39.29	38.13	39.20	146,100
30 Oct 13	39.02000 -0.77	39.90	38.65	39.90	101,500
29 Oct 13	39.79000 +0.59	40.00	39.46	39.46	102,900
28 Oct 13	39.20000 -0.03	39.28	38.90	39.14	77,200
25 Oct 13	39.23000 +0.06	39.40	38.89	39.37	61,600
24 Oct 13	39.17000 +0.68	39.42	38.31	38.43	61,000
23 Oct 13	38.49000 +0.00	38.56	38.27	38.39	143,100
22 Oct 13	38.49000 -0.01	38.59	38.14	38.54	112,500
21 Oct 13	38.50000 +0.04	38.81	38.21	38.81	187,100
18 Oct 13	38.46000 +1.81	38.69	36.16	36.74	200,300
17 Oct 13	36.65000 +0.52	36.73	33.02	35.91	130,100
16 Oct 13	36.13000 +0.59	36.19	35.35	35.95	55,500
15 Oct 13	35.54000 -0.04	35.74	35.25	35.38	85,100
14 Oct 13	35.58000 +0.04	35.62	35.08	35.37	34,600
11 Oct 13	35.54000 +1.06	35.68	34.35	34.37	44,700
10 Oct 13	34.48000 +0.86	34.96	34.01	34.19	37,700
09 Oct 13	33.62000 -0.30	34.51	33.16	33.98	85,400
08 Oct 13	33.92000 -1.24	35.44	33.59	35.30	37,900
07 Oct 13	35.16000 -0.68	35.74	34.96	35.53	75,400
04 Oct 13	35.84000 +1.34	36.00	34.07	34.42	41,500
03 Oct 13	34.50000 -1.76	36.11	33.88	36.07	147,400
02 Oct 13	36.26000 -0.22	36.45	35.32	35.95	83,300
01 Oct 13	36.48000 +0.45	36.50	35.99	36.12	73,100
30 Sep 13	36.03000 -0.38	36.44	35.77	36.03	85,600
27 Sep 13	36.41000 +0.02	36.71	35.91	36.00	58,700
26 Sep 13	36.39000 +1.32	36.40	35.20	35.41	147,100
25 Sep 13	35.07000 +1.83	35.11	32.63	33.24	85,700
24 Sep 13	33.24000 +0.69	33.48	32.55	32.69	86,600
23 Sep 13	32.55000 -0.44	33.00	32.07	33.00	63,700
20 Sep 13	32.99000 +0.38	33.00	32.53	32.72	102,200
19 Sep 13	32.61000 +0.40	32.63	32.21	32.21	49,800
18 Sep 13	32.21000 +0.08	32.50	31.42	32.04	77,700
17 Sep 13	32.13000 +0.91	32.40	31.01	31.13	50,400
16 Sep 13	31.22000 -1.21	32.50	31.01	32.50	53,800
13 Sep 13	32.43000 +0.46	32.50	31.90	32.10	20,400
12 Sep 13	31.97000 -0.45	32.41	31.91	32.24	19,800
11 Sep 13	32.42000 +0.44	32.50	31.68	31.98	60,000
10 Sep 13	31.98000 +0.39	32.07	31.57	31.76	70,100
09 Sep 13	31.59000 +0.35	31.73	30.88	31.48	88,500
06 Sep 13	31.24000 +0.09	31.50	30.28	31.25	32,800
05 Sep 13	31.15000 +0.08	31.50	30.95	31.21	38,000
04 Sep 13	31.07000 +0.57	31.26	30.09	30.64	57,800
03 Sep 13	30.50000 +0.34	30.98	30.27	30.78	74,900
30 Aug 13	30.16000 -1.59	31.64	30.01	31.63	99,800
29 Aug 13	31.75000 +0.62	31.99	31.14	31.14	38,700
28 Aug 13	31.13000 +0.12	31.65	31.00	31.00	37,400
27 Aug 13	31.01000 -0.66	31.73	31.00	31.29	44,800
26 Aug 13	31.67000 -0.11	32.13	31.42	31.90	70,000
23 Aug 13	31.78000 -0.08	32.00	31.49	31.87	30,200
22 Aug 13	31.86000 +0.42	31.99	31.65	31.65	21,000
21 Aug 13	31.44000 -0.52	32.20	31.32	31.92	23,600
20 Aug 13	31.96000 +0.12	32.44	31.76	31.99	41,900
19 Aug 13	31.84000 -0.12	32.32	31.55	32.04	61,800
16 Aug 13	31.96000 +0.28	32.10	31.48	31.48	98,900
15 Aug 13	31.68000 -0.42	32.06	31.43	31.63	59,300
14 Aug 13	32.10000 +0.20	32.10	31.60	32.00	114,700
13 Aug 13	31.90000 -2.26	33.94	31.72	33.39	175,600
12 Aug 13	34.16000 +1.64	35.74	32.39	32.39	248,100
09 Aug 13	32.52000 +2.53	32.99	29.80	30.00	178,400
08 Aug 13	29.99000 +0.43	30.36	29.27	29.95	83,500
07 Aug 13	29.56000 -0.53	30.16	29.55	30.07	36,200
06 Aug 13	30.09000 +0.05	30.33	29.13	30.03	96,800
05 Aug 13	30.04000 -0.72	30.80	29.83	30.80	96,000
02 Aug 13	30.76000 -0.49	31.45	30.74	30.98	23,100
01 Aug 13	31.25000 +0.42	31.49	30.74	31.05	48,700
31 Jul 13	30.83000 +0.84	31.35	29.91	29.99	84,100
30 Jul 13	29.99000 -0.05	30.42	29.75	30.16	39,800
29 Jul 13	30.04000 -1.38	31.42	29.85	31.42	56,700
26 Jul 13	31.42000 -0.04	31.53	30.84	31.06	48,000
25 Jul 13	31.46000 +0.13	31.51	30.50	30.89	90,000
24 Jul 13	31.33000 +0.86	31.50	30.48	30.70	83,000
23 Jul 13	30.47000 +0.39	30.70	30.04	30.32	53,500
22 Jul 13	30.08000 -0.15	30.56	29.91	30.14	97,700
19 Jul 13	30.23000 +0.00	30.45	29.78	30.23	106,100
18 Jul 13	30.23000 +0.13	30.50	29.91	30.32	123,300
17 Jul 13	30.10000 -0.03	30.42	29.79	30.42	119,800
16 Jul 13	30.13000 -0.46	30.74	30.10	30.64	60,400
15 Jul 13	30.59000 -0.05	30.84	30.03	30.75	71,000
12 Jul 13	30.64000 -0.43	31.00	30.58	31.00	37,100
11 Jul 13	31.07000 -0.02	32.40	30.74	31.51	57,100
10 Jul 13	31.09000 +0.15	31.28	30.74	30.98	46,600
09 Jul 13	30.94000 +0.54	30.95	30.40	30.60	55,500
08 Jul 13	30.40000 +0.13	30.95	30.17	30.51	86,100
05 Jul 13	30.27000 +0.48	30.27	29.70	30.00	59,100
03 Jul 13	29.79000 +0.88	29.80	28.10	28.76	47,400
02 Jul 13	28.91000 +0.03	29.18	28.36	28.94	61,800
01 Jul 13	28.88000 +0.75	29.20	28.21	28.21	60,000
28 Jun 13	28.13000 -0.43	28.76	28.06	28.40	117,600
27 Jun 13	28.56000 +0.42	28.82	28.10	28.27	52,200
26 Jun 13	28.14000 +0.13	28.49	27.99	28.34	115,000
25 Jun 13	28.01000 +0.96	28.26	27.40	27.40	81,900
24 Jun 13	27.05000 +0.37	27.33	25.83	26.49	70,500
21 Jun 13	26.68000 +0.16	26.80	26.10	26.64	90,700
20 Jun 13	26.52000 -1.03	27.33	26.38	27.11	54,200
19 Jun 13	27.55000 -0.11	27.86	27.28	27.74	25,900
18 Jun 13	27.66000 +0.34	27.74	27.28	27.50	44,400
17 Jun 13	27.32000 +0.36	27.46	26.92	27.14	54,200
14 Jun 13	26.96000 -0.74	27.74	26.87	27.74	24,100
13 Jun 13	27.70000 +0.66	27.75	26.33	26.97	54,200
12 Jun 13	27.04000 +0.26	27.32	26.65	27.05	30,400
11 Jun 13	26.78000 -0.03	27.04	26.45	26.57	31,900
10 Jun 13	26.81000 +0.37	27.01	26.36	26.66	36,600
07 Jun 13	26.44000 -0.35	27.00	26.21	27.00	40,500
06 Jun 13	26.79000 +0.39	27.00	26.06	26.47	48,000
05 Jun 13	26.40000 +0.02	26.95	26.17	26.43	60,500
04 Jun 13	26.38000 -1.27	27.97	26.06	27.65	111,700
03 Jun 13	27.65000 +0.95	27.74	26.26	26.86	102,300
31 May 13	26.70000 -0.10	27.30	26.55	26.71	70,000
30 May 13	26.80000 +0.56	26.83	26.02	26.18	63,500
29 May 13	26.24000 -1.25	27.49	25.93	27.48	71,400
28 May 13	27.49000 +0.81	27.98	26.32	26.75	269,200
24 May 13	26.68000 +0.05	26.93	26.20	26.54	47,600
23 May 13	26.63000 +0.29	26.91	25.88	26.19	46,300
22 May 13	26.34000 +0.27	27.00	26.07	26.26	103,900
21 May 13	26.07000 -0.18	26.33	25.95	26.33	40,500
20 May 13	26.25000 -0.32	26.90	25.86	26.56	71,700
17 May 13	26.57000 +0.43	26.80	26.06	26.27	58,400
16 May 13	26.14000 -0.63	26.92	26.03	26.71	39,500
15 May 13	26.77000 +0.28	27.21	26.37	26.77	118,900
14 May 13	26.49000 -0.29	27.06	25.64	26.90	109,200
13 May 13	26.78000 +1.74	27.02	25.10	25.16	94,100
10 May 13	25.04000 +1.18	25.56	23.85	23.89	155,400
09 May 13	23.86000 +0.12	24.03	23.61	23.64	63,900
08 May 13	23.74000 -0.50	24.25	23.63	24.10	86,600
07 May 13	24.24000 +0.05	24.25	23.95	24.00	69,000
06 May 13	24.19000 +0.36	24.32	23.78	23.90	56,300
03 May 13	23.83000 +1.48	24.25	22.98	22.98	106,600
02 May 13	22.35000 +1.10	22.50	21.50	21.55	58,800
01 May 13	21.25000 -1.73	22.94	21.16	22.94	82,600
30 Apr 13	22.98000 +1.39	23.00	21.33	21.67	89,000
29 Apr 13	21.59000 -0.16	22.10	21.36	21.75	33,800
26 Apr 13	21.75000 -0.70	22.43	21.47	22.43	34,200
25 Apr 13	22.45000 -0.35	23.31	22.03	22.80	79,600
24 Apr 13	22.80000 +1.76	22.90	20.83	21.09	102,900
23 Apr 13	21.04000 +0.43	21.14	20.61	20.83	47,700
22 Apr 13	20.61000 -0.74	21.49	20.23	21.44	40,400
19 Apr 13	21.35000 -0.14	21.60	21.22	21.49	34,300
18 Apr 13	21.49000 +0.44	21.80	21.00	21.13	48,700
17 Apr 13	21.05000 -0.63	22.32	20.84	21.42	44,000
16 Apr 13	21.68000 +0.44	21.83	21.24	21.52	38,600
15 Apr 13	21.24000 -1.28	22.57	21.06	22.32	59,200
12 Apr 13	22.52000 -0.34	23.05	22.40	22.72	37,500
11 Apr 13	22.86000 +0.26	23.04	22.19	22.51	32,900
10 Apr 13	22.60000 +0.68	22.82	21.95	21.95	58,200
09 Apr 13	21.92000 -0.37	22.43	21.87	22.29	48,200
08 Apr 13	22.29000 +0.27	22.72	21.87	22.16	52,000
05 Apr 13	22.02000 -1.00	22.68	21.87	22.64	69,600
04 Apr 13	23.02000 -0.16	23.57	22.83	23.26	35,300
03 Apr 13	23.18000 -0.60	23.85	23.09	23.70	45,400
02 Apr 13	23.78000 +0.44	24.26	23.47	23.55	57,000
01 Apr 13	23.34000 +0.09	23.70	23.05	23.34	60,700
28 Mar 13	23.25000 -0.46	23.89	23.10	23.76	53,900
27 Mar 13	23.71000 -0.61	24.33	23.68	24.29	38,400
26 Mar 13	24.32000 +0.52	24.37	23.80	24.00	50,800
25 Mar 13	23.80000 +0.19	24.12	23.58	23.75	48,400
22 Mar 13	23.61000 +0.42	23.73	23.28	23.35	37,500
21 Mar 13	23.19000 -0.06	23.58	23.13	23.13	44,000
20 Mar 13	23.25000 +0.18	23.58	23.09	23.28	64,600
19 Mar 13	23.07000 -0.09	23.31	22.41	23.27	44,800
18 Mar 13	23.16000 -0.03	23.32	22.46	22.83	44,100
15 Mar 13	23.19000 +0.42	23.47	22.82	22.82	173,100
14 Mar 13	22.77000 +0.69	22.83	22.19	22.19	65,000
13 Mar 13	22.08000 +0.05	22.18	21.98	21.98	39,200
12 Mar 13	22.03000 +0.28	22.08	21.66	21.68	181,900
11 Mar 13	21.75000 +0.43	21.75	20.80	21.32	63,300
08 Mar 13	21.32000 +0.26	21.35	20.99	21.19	77,800
07 Mar 13	21.06000 +0.15	21.10	20.63	20.97	113,800
06 Mar 13	20.91000 +0.36	20.93	20.57	20.57	54,000
05 Mar 13	20.55000 -0.21	20.97	20.43	20.85	72,200
04 Mar 13	20.76000 +0.78	20.83	19.83	19.98	109,100
01 Mar 13	19.98000 +0.44	19.99	19.25	19.31	64,200
28 Feb 13	19.54000 +0.36	19.69	19.00	19.18	105,600
27 Feb 13	19.18000 +0.63	19.20	18.50	18.53	61,400
26 Feb 13	18.55000 +0.13	18.85	18.19	18.19	88,700
25 Feb 13	18.42000 -1.00	19.67	18.34	19.58	101,300
22 Feb 13	19.42000 +0.80	19.49	18.85	18.85	184,100
21 Feb 13	18.62000 -0.46	18.98	18.52	18.98	35,700
20 Feb 13	19.08000 -0.24	19.48	19.04	19.38	67,800
19 Feb 13	19.32000 +0.32	19.48	19.00	19.05	99,900
15 Feb 13	19.00000 -0.28	19.30	18.80	19.30	82,500
14 Feb 13	19.28000 +0.04	19.74	19.13	19.20	62,800
13 Feb 13	19.24000 +0.06	19.37	19.12	19.25	86,400
12 Feb 13	19.18000 +0.08	19.23	18.98	19.18	53,200
11 Feb 13	19.10000 +0.28	19.28	18.83	18.83	70,500
08 Feb 13	18.82000 +0.14	18.98	18.66	18.66	30,100
07 Feb 13	18.68000 -0.22	18.95	18.52	18.95	37,000
06 Feb 13	18.90000 +0.16	18.94	18.53	18.66	53,000
05 Feb 13	18.74000 -0.31	19.20	18.52	19.12	43,300
04 Feb 13	19.05000 -0.15	19.46	18.94	19.17	94,500
01 Feb 13	19.20000 +0.10	19.50	19.03	19.15	64,000
31 Jan 13	19.10000 +0.11	19.49	18.91	18.99	59,500
30 Jan 13	18.99000 -0.23	19.37	18.84	19.12	46,200
29 Jan 13	19.22000 +0.09	19.39	18.88	19.05	72,800
28 Jan 13	19.13000 +0.02	19.25	18.71	19.17	72,900
25 Jan 13	19.11000 -0.07	20.02	19.00	19.23	156,900
24 Jan 13	19.18000 +0.18	19.35	18.92	19.10	74,600
23 Jan 13	19.00000 +0.18	19.35	18.74	18.85	83,900
22 Jan 13	18.82000 -0.07	19.10	18.69	18.95	95,500
18 Jan 13	18.89000 +0.37	18.97	18.52	18.52	41,400
17 Jan 13	18.52000 +0.00	18.94	18.46	18.62	21,700
16 Jan 13	18.52000 -0.20	18.75	18.44	18.72	33,200
15 Jan 13	18.72000 +0.38	18.72	18.25	18.25	55,000
14 Jan 13	18.34000 -0.52	18.87	18.25	18.73	39,100
11 Jan 13	18.86000 -0.19	18.99	18.09	18.27	61,200
10 Jan 13	19.05000 +0.20	19.31	18.72	19.12	20,700
09 Jan 13	18.85000 +0.08	19.17	18.60	18.79	31,100
08 Jan 13	18.77000 -0.47	19.31	18.58	19.27	40,800
07 Jan 13	19.24000 +0.35	19.31	18.42	18.80	34,000
04 Jan 13	18.89000 -0.37	19.63	18.70	19.41	86,700
03 Jan 13	19.26000 +0.23	19.32	18.78	19.01	34,500
02 Jan 13	19.03000 -0.32	20.00	18.85	19.99	83,900
31 Dec 12	19.35000 +1.27	19.60	17.69	18.16	24,900
28 Dec 12	18.08000 +0.24	18.25	16.76	17.78	18,200
27 Dec 12	17.84000 -0.76	18.73	17.78	18.69	38,300
26 Dec 12	18.60000 -0.28	19.37	18.45	18.97	11,000
24 Dec 12	18.88000 -0.12	19.86	18.62	19.02	11,100
21 Dec 12	19.00000 +0.10	19.00	18.33	18.83	142,200
20 Dec 12	18.90000 +0.40	18.92	18.11	18.50	30,600
19 Dec 12	18.50000 -0.08	18.70	18.24	18.53	14,700
18 Dec 12	18.58000 +0.47	18.60	18.00	18.11	27,800
17 Dec 12	18.11000 +1.04	18.18	17.21	17.21	23,300
14 Dec 12	17.07000 +0.12	17.23	16.69	16.84	21,400
13 Dec 12	16.95000 +0.03	17.00	16.86	16.89	15,700
12 Dec 12	16.92000 -0.08	17.05	16.49	17.00	35,700
11 Dec 12	17.00000 +0.20	17.05	16.65	16.91	28,300
10 Dec 12	16.80000 +0.04	16.86	16.28	16.75	17,100
07 Dec 12	16.76000 -0.25	17.00	16.54	17.00	19,500
06 Dec 12	17.01000 +0.14	17.01	16.70	16.80	12,500
05 Dec 12	16.87000 -0.58	17.50	16.68	17.50	33,600
04 Dec 12	17.45000 -0.11	17.80	17.39	17.63	29,100
03 Dec 12	17.56000 -0.08	17.85	17.29	17.85	23,500
30 Nov 12	17.64000 +0.28	17.67	17.25	17.44	58,100
29 Nov 12	17.36000 +0.37	17.36	17.13	17.19	34,200
28 Nov 12	16.99000 -0.07	17.11	16.82	16.92	42,500
27 Nov 12	17.06000 +0.01	17.20	17.00	17.00	34,700
26 Nov 12	17.05000 +0.28	17.10	16.75	16.77	71,500
23 Nov 12	16.77000 +0.52	16.77	16.32	16.32	14,800
21 Nov 12	16.25000 +0.75	16.31	15.56	15.60	27,400
20 Nov 12	15.50000 -0.55	16.04	15.38	16.04	32,600
19 Nov 12	16.05000 -0.02	16.34	15.72	16.34	27,100
16 Nov 12	16.07000 +1.18	16.21	14.75	14.80	33,800
15 Nov 12	14.89000 -0.41	15.64	14.85	15.35	33,900
14 Nov 12	15.30000 +0.00	15.54	15.24	15.39	235,100
13 Nov 12	15.30000 -0.44	15.97	14.87	15.58	23,500
12 Nov 12	15.74000 +0.30	16.05	15.47	15.47	38,500
09 Nov 12	15.44000 +0.29	15.57	14.36	14.99	24,400
08 Nov 12	15.15000 -0.31	15.73	15.00	15.61	33,400
07 Nov 12	15.46000 -0.58	15.84	15.43	15.76	35,100
06 Nov 12	16.04000 -0.09	16.33	15.84	16.23	26,700
05 Nov 12	16.13000 +0.22	16.44	15.81	15.86	24,000
02 Nov 12	15.91000 -0.60	16.60	15.87	16.60	37,900
01 Nov 12	16.51000 -0.65	17.26	16.42	17.23	25,900
31 Oct 12	17.16000 +0.35	17.25	16.65	16.78	21,700
26 Oct 12	16.81000 -0.45	17.19	16.71	17.17	41,900
25 Oct 12	17.26000 +0.33	17.26	16.95	17.16	18,200
24 Oct 12	16.93000 +0.00	17.06	16.84	17.06	17,600
23 Oct 12	16.93000 +0.23	17.00	16.14	16.53	19,700
22 Oct 12	16.70000 -0.09	16.99	16.55	16.83	22,100
19 Oct 12	16.79000 -0.66	17.49	16.28	17.24	31,500
18 Oct 12	17.45000 -0.24	17.89	17.39	17.61	34,800
17 Oct 12	17.69000 +0.33	17.75	17.32	17.46	18,000
16 Oct 12	17.36000 -0.05	17.56	17.02	17.49	32,400
15 Oct 12	17.41000 -0.21	17.79	17.18	17.79	36,400
12 Oct 12	17.62000 -0.36	18.12	17.43	17.94	41,700
11 Oct 12	17.98000 +0.23	18.08	17.65	17.88	39,400
10 Oct 12	17.75000 -0.26	18.10	17.64	18.08	17,200
09 Oct 12	18.01000 -0.48	18.46	17.79	18.46	28,900
08 Oct 12	18.49000 -0.66	19.14	18.33	19.13	27,800
05 Oct 12	19.15000 +0.24	19.56	18.97	19.00	106,900
04 Oct 12	18.91000 +0.15	18.91	18.70	18.90	63,900
03 Oct 12	18.76000 +0.39	18.79	18.25	18.35	90,600
02 Oct 12	18.37000 +0.17	18.59	17.54	18.35	66,900
01 Oct 12	18.20000 +0.62	18.81	17.72	17.76	52,200
28 Sep 12	17.58000 -0.21	17.90	17.50	17.60	47,700
27 Sep 12	17.79000 +0.36	17.80	17.38	17.50	47,200
26 Sep 12	17.43000 +0.42	17.46	17.10	17.12	33,700
25 Sep 12	17.01000 -0.23	17.50	16.96	17.34	50,600
24 Sep 12	17.24000 -0.16	17.39	17.03	17.37	42,200
21 Sep 12	17.40000 +0.53	17.47	17.13	17.20	74,100
20 Sep 12	16.87000 -0.15	16.99	16.77	16.84	21,100
19 Sep 12	17.02000 -0.03	17.25	16.85	17.05	39,600
18 Sep 12	17.05000 +0.11	17.18	16.72	16.98	54,800
17 Sep 12	16.94000 -0.50	17.31	16.76	17.26	21,200
14 Sep 12	17.44000 +0.22	17.49	17.28	17.36	53,500
13 Sep 12	17.22000 +0.82	17.41	15.89	16.33	67,500
12 Sep 12	16.40000 +0.28	16.40	16.09	16.09	12,000
11 Sep 12	16.12000 +0.60	16.15	15.46	15.46	28,000
10 Sep 12	15.52000 +0.42	15.61	15.02	15.03	24,800
07 Sep 12	15.10000 -0.35	15.56	15.03	15.56	42,900
06 Sep 12	15.45000 -0.21	16.46	15.25	15.71	44,100
05 Sep 12	15.66000 +0.09	15.88	15.48	15.69	40,100
04 Sep 12	15.57000 +0.30	15.67	15.10	15.24	47,300
31 Aug 12	15.27000 +0.04	15.43	14.90	15.41	14,000
30 Aug 12	15.23000 -0.27	15.42	15.15	15.35	5,000
29 Aug 12	15.50000 +0.00	15.59	15.33	15.47	55,900
28 Aug 12	15.50000 +0.27	15.56	15.24	15.35	18,100
27 Aug 12	15.23000 -0.13	15.46	15.04	15.46	14,900
24 Aug 12	15.36000 +0.14	15.46	15.05	15.21	15,300
23 Aug 12	15.22000 -0.54	15.67	15.21	15.63	17,800
22 Aug 12	15.76000 -0.22	15.96	15.40	15.84	26,800
21 Aug 12	15.98000 +0.14	16.47	15.89	15.93	33,800
20 Aug 12	15.84000 -0.07	15.98	15.41	15.78	26,100
17 Aug 12	15.91000 +0.44	16.20	15.31	15.41	90,500
16 Aug 12	15.47000 +0.46	15.48	14.73	14.99	23,200
15 Aug 12	15.01000 +0.11	15.09	14.81	14.81	21,600
14 Aug 12	14.90000 -0.11	15.19	14.76	15.19	30,800
13 Aug 12	15.01000 -0.32	15.50	14.77	15.36	18,200
10 Aug 12	15.33000 +0.17	15.49	15.06	15.06	35,700
09 Aug 12	15.16000 +0.15	15.22	14.93	14.95	23,100
08 Aug 12	15.01000 -0.02	15.05	14.84	15.03	22,700
07 Aug 12	15.03000 +0.15	15.29	14.96	14.96	34,500
06 Aug 12	14.88000 +0.25	15.20	14.64	14.71	95,500
03 Aug 12	14.63000 +2.11	14.82	13.00	13.00	189,600
02 Aug 12	12.52000 -0.17	12.81	12.19	12.57	62,700
01 Aug 12	12.69000 +0.10	13.49	12.65	12.65	76,700
31 Jul 12	12.59000 -0.38	13.02	12.44	12.88	169,800
30 Jul 12	12.97000 -0.03	13.06	12.95	12.99	28,300
27 Jul 12	13.00000 +0.07	13.04	12.82	13.04	44,000
26 Jul 12	12.93000 +0.18	13.49	12.75	13.03	86,100
25 Jul 12	12.75000 -0.03	12.93	12.69	12.93	33,100
24 Jul 12	12.78000 -0.31	13.20	12.74	13.20	52,000
23 Jul 12	13.09000 -0.02	13.25	12.88	12.88	33,300
20 Jul 12	13.11000 -0.50	13.47	12.87	13.47	55,800
19 Jul 12	13.61000 -0.23	14.00	13.43	13.95	46,700
18 Jul 12	13.84000 +0.20	13.91	13.60	13.60	76,600
17 Jul 12	13.64000 +0.03	13.81	13.36	13.78	45,500
16 Jul 12	13.61000 -0.36	13.95	13.57	13.95	49,900
13 Jul 12	13.97000 +0.16	14.22	13.83	13.84	23,000
12 Jul 12	13.81000 +0.00	13.89	13.59	13.59	33,900
11 Jul 12	13.81000 +0.14	13.92	13.58	13.65	48,300
10 Jul 12	13.67000 +0.07	13.71	13.46	13.67	31,900
09 Jul 12	13.60000 -0.12	13.72	13.47	13.65	98,700
06 Jul 12	13.72000 -0.23	13.83	13.48	13.75	63,500
05 Jul 12	13.95000 +0.99	14.07	12.88	12.95	287,400
03 Jul 12	12.96000 -0.17	13.23	12.88	13.07	69,900
02 Jul 12	13.13000 -0.04	13.25	12.52	13.25	47,500
29 Jun 12	13.17000 +1.05	13.20	12.26	12.46	181,800
28 Jun 12	12.12000 -0.11	12.41	11.91	12.09	33,500
27 Jun 12	12.23000 +0.33	12.23	11.93	11.93	20,900
26 Jun 12	11.89500 +0.40	12.05	11.42	11.53	31,600
25 Jun 12	11.50000 -0.27	11.67	11.40	11.60	71,900
22 Jun 12	11.77000 -0.08	11.96	11.71	11.90	373,200
21 Jun 12	11.85000 -0.25	12.12	11.83	12.10	49,400
20 Jun 12	12.10000 +0.13	12.10	11.93	12.00	24,100
19 Jun 12	11.97000 +0.01	12.10	11.94	12.05	134,000
18 Jun 12	11.96000 -0.20	12.13	11.95	12.08	106,000
15 Jun 12	12.16000 -0.04	12.41	12.09	12.19	160,800
14 Jun 12	12.20000 -0.01	12.33	12.04	12.22	59,500
13 Jun 12	12.21000 -0.35	12.75	12.15	12.50	49,000
12 Jun 12	12.56000 +0.34	12.56	12.25	12.25	70,700
11 Jun 12	12.22000 -0.24	12.70	12.14	12.69	140,800
08 Jun 12	12.46000 +0.15	12.52	12.11	12.27	61,900
07 Jun 12	12.31000 +0.11	12.49	11.87	12.43	267,200
06 Jun 12	12.20000 +0.21	12.26	11.94	12.13	78,500
05 Jun 12	11.99000 +0.07	12.30	11.80	11.82	75,100
04 Jun 12	11.92000 -0.38	12.54	11.76	12.37	93,500
01 Jun 12	12.30000 -0.80	13.06	12.18	12.71	69,500
31 May 12	13.10000 +0.08	13.15	12.90	13.01	139,900
30 May 12	13.02000 -0.20	13.21	12.95	13.15	40,100
29 May 12	13.22000 +0.16	13.48	13.11	13.20	34,300
25 May 12	13.06000 +0.04	13.23	12.85	13.00	36,000
24 May 12	13.02000 -0.11	13.18	12.80	13.18	29,500
23 May 12	13.13000 -0.09	13.13	12.64	13.01	46,000
22 May 12	13.22000 -0.60	13.95	13.07	13.76	59,000
21 May 12	13.82000 +0.01	14.15	13.37	13.81	61,100
18 May 12	13.81000 -0.29	14.26	13.76	14.07	81,600
17 May 12	14.10000 -0.51	14.73	14.06	14.60	45,600
16 May 12	14.61000 -0.15	14.88	14.60	14.80	33,200
15 May 12	14.76000 +0.03	14.90	14.73	14.78	36,000
14 May 12	14.73000 -0.14	14.92	14.60	14.63	86,200
11 May 12	14.87000 -0.10	14.98	14.81	14.82	42,700
10 May 12	14.97000 +0.11	15.02	14.83	14.97	34,000
09 May 12	14.86000 -0.15	15.04	14.55	14.80	102,000
08 May 12	15.01000 -0.05	15.09	14.56	14.92	62,300
07 May 12	15.06000 -0.21	15.21	14.41	15.16	87,000
04 May 12	15.27000 -1.55	16.36	15.06	16.03	123,600
03 May 12	16.82000 +0.07	16.88	16.59	16.66	55,000
02 May 12	16.75000 -0.10	16.90	16.65	16.72	38,800
01 May 12	16.85000 -0.07	17.22	16.73	16.92	54,000
30 Apr 12	16.92000 -0.50	17.47	16.84	17.47	42,000
27 Apr 12	17.42000 +0.66	17.57	16.61	16.76	47,700
26 Apr 12	16.76000 -0.02	16.81	16.58	16.71	37,600
25 Apr 12	16.78000 +0.76	16.83	16.25	16.33	31,300
24 Apr 12	16.02000 -0.11	16.30	15.86	16.09	51,400
23 Apr 12	16.13000 -0.15	16.33	15.92	15.92	61,900
20 Apr 12	16.28000 +0.28	16.35	15.92	16.25	109,200
19 Apr 12	16.00000 -0.24	16.22	15.54	16.17	45,500
18 Apr 12	16.24000 -0.61	16.77	15.96	16.77	27,600
17 Apr 12	16.85000 -0.08	17.23	16.80	17.17	43,000
16 Apr 12	16.93000 +0.03	17.07	16.78	17.07	21,500
13 Apr 12	16.90000 -0.65	17.42	16.86	17.42	36,900
12 Apr 12	17.55000 +0.01	17.72	17.44	17.49	57,600
11 Apr 12	17.54000 +0.14	17.67	17.32	17.67	70,200
10 Apr 12	17.40000 -0.88	18.34	17.28	18.24	70,800
09 Apr 12	18.28000 -0.77	18.94	18.15	18.62	67,200
05 Apr 12	19.05000 -0.63	19.64	19.02	19.49	68,000
04 Apr 12	19.68000 -0.51	20.11	19.63	19.86	39,800
03 Apr 12	20.19000 +0.02	20.25	20.07	20.07	27,100
02 Apr 12	20.17000 +0.19	20.27	19.91	19.96	47,900
30 Mar 12	19.98000 -0.09	20.30	19.98	20.30	36,000
29 Mar 12	20.07000 -0.03	20.19	19.96	19.99	31,800
28 Mar 12	20.10000 +0.18	20.19	19.83	19.90	41,800
27 Mar 12	19.92000 -0.17	20.23	19.75	20.05	30,400
26 Mar 12	20.09000 +0.10	20.41	19.75	20.12	74,000
23 Mar 12	19.99000 +0.47	19.99	19.31	19.55	31,500
22 Mar 12	19.52000 -0.21	19.75	19.23	19.50	30,500
21 Mar 12	19.73000 +0.05	20.15	19.57	19.71	57,000
20 Mar 12	19.68000 -0.31	19.85	19.41	19.72	31,600
19 Mar 12	19.99000 +0.71	20.00	19.25	19.31	57,300
16 Mar 12	19.28000 -0.34	19.89	19.25	19.66	75,900
15 Mar 12	19.62000 +0.06	19.72	19.36	19.53	49,000
14 Mar 12	19.56000 -0.25	19.94	19.27	19.74	27,200
13 Mar 12	19.81000 +0.36	19.90	19.31	19.64	49,400
12 Mar 12	19.45000 +0.15	19.59	19.19	19.27	34,400
09 Mar 12	19.30000 +0.39	19.75	18.77	18.86	44,800
08 Mar 12	18.91000 +0.20	19.01	18.58	18.91	26,900
07 Mar 12	18.71000 -0.03	19.15	18.47	18.79	51,300
06 Mar 12	18.74000 -0.26	18.93	18.62	18.68	40,600
05 Mar 12	19.00000 +0.47	19.04	18.31	18.46	50,500
02 Mar 12	18.53000 -0.58	19.19	18.29	19.03	86,200
01 Mar 12	19.11000 -0.45	19.80	19.06	19.61	50,400
29 Feb 12	19.56000 -0.55	20.28	19.55	20.23	87,500
28 Feb 12	20.11000 +0.01	20.29	19.38	20.02	59,500
27 Feb 12	20.10000 -0.50	20.65	20.10	20.32	38,400
24 Feb 12	20.60000 +0.94	20.89	19.20	19.65	78,700
23 Feb 12	19.66000 +0.68	19.75	18.60	18.89	63,000
22 Feb 12	18.98000 -0.01	19.07	18.53	18.97	53,200
21 Feb 12	18.99000 -0.70	19.66	18.82	19.57	179,500
17 Feb 12	19.69000 +0.06	19.80	19.45	19.74	39,800
16 Feb 12	19.63000 +0.72	19.65	18.61	18.86	56,600
15 Feb 12	18.91000 -0.49	19.60	18.78	19.60	96,100
14 Feb 12	19.40000 -0.52	19.85	19.27	19.73	30,700
13 Feb 12	19.92000 +0.30	20.26	19.66	19.92	34,000
10 Feb 12	19.62000 -0.46	20.09	19.54	19.79	32,400
09 Feb 12	20.08000 -0.22	20.42	20.02	20.29	68,200
08 Feb 12	20.30000 +0.32	20.40	19.77	19.98	50,100
07 Feb 12	19.98000 -0.25	20.61	19.89	20.12	46,400
06 Feb 12	20.23000 -0.42	20.78	20.11	20.56	57,500
03 Feb 12	20.65000 +1.22	20.91	19.70	19.86	58,300
02 Feb 12	19.43000 +0.29	19.47	18.57	19.13	34,700
01 Feb 12	19.14000 +0.64	19.18	18.50	18.70	54,400
31 Jan 12	18.50000 -0.10	18.76	18.31	18.76	53,400
30 Jan 12	18.60000 -0.15	18.77	18.39	18.58	24,100
27 Jan 12	18.75000 +0.14	18.86	18.40	18.47	40,600
26 Jan 12	18.61000 +0.17	18.64	18.19	18.49	27,800
25 Jan 12	18.44000 +0.15	18.80	18.19	18.25	48,900
24 Jan 12	18.29000 +0.13	18.40	17.52	17.95	43,700
23 Jan 12	18.16000 -0.07	18.38	18.06	18.27	67,200
20 Jan 12	18.23000 +0.61	18.49	17.64	17.64	46,100
19 Jan 12	17.62000 -0.22	18.17	17.56	17.90	45,300
18 Jan 12	17.84000 -0.05	17.99	17.43	17.74	69,600
17 Jan 12	17.89000 -0.18	18.33	17.70	18.33	61,500
13 Jan 12	18.07000 -0.19	18.29	17.83	17.97	51,900
12 Jan 12	18.26000 +0.06	18.31	17.76	18.19	32,200
11 Jan 12	18.20000 +0.23	18.25	17.48	17.80	68,100
10 Jan 12	17.97000 +0.86	17.99	17.17	17.36	66,200
09 Jan 12	17.11000 +0.60	17.16	16.39	16.62	101,700
06 Jan 12	16.51000 -0.59	17.02	16.44	17.02	48,800
05 Jan 12	17.10000 +0.02	17.13	16.59	16.91	31,800
04 Jan 12	17.08000 -0.22	17.38	16.79	17.15	29,500
03 Jan 12	17.30000 +0.43	17.49	17.13	17.38	53,100
30 Dec 11	16.87000 +0.26	17.30	16.55	16.65	83,900
29 Dec 11	16.61000 +0.47	16.70	16.17	16.23	33,600
28 Dec 11	16.14000 -0.85	16.99	16.07	16.92	69,900
27 Dec 11	16.99000 +0.16	17.01	16.65	16.78	32,500
23 Dec 11	16.83000 -0.20	17.07	16.70	17.07	119,400
22 Dec 11	17.03000 +0.10	17.15	16.79	16.97	30,900
21 Dec 11	16.93000 -0.05	17.05	16.48	16.85	118,000
20 Dec 11	16.98000 +1.34	17.00	15.95	16.07	168,800
19 Dec 11	15.64000 -0.89	16.53	15.53	16.50	96,200
16 Dec 11	16.53000 +1.35	16.61	15.17	15.31	277,600
15 Dec 11	15.18000 -0.28	16.04	14.62	15.73	129,900
14 Dec 11	15.46000 -0.40	15.65	14.60	15.64	118,600
13 Dec 11	15.86000 -0.36	16.43	15.27	16.39	147,500
12 Dec 11	16.22000 -0.09	16.30	15.74	15.95	41,600
09 Dec 11	16.31000 +0.81	16.38	15.52	15.52	42,300
08 Dec 11	15.50000 -0.73	16.10	15.40	15.93	35,000
07 Dec 11	16.23000 +0.07	16.29	15.56	15.89	46,500
06 Dec 11	16.16000 +0.07	16.32	15.68	16.05	45,700
05 Dec 11	16.09000 -0.57	17.00	15.83	17.00	80,400
02 Dec 11	16.66000 +0.09	17.00	16.58	16.82	61,400
01 Dec 11	16.57000 +0.25	16.90	16.09	16.25	80,400
30 Nov 11	16.32000 +1.07	16.71	15.90	16.05	126,300
29 Nov 11	15.25000 -0.08	15.40	14.91	15.34	57,400
28 Nov 11	15.33000 +1.03	15.50	14.69	14.69	122,200
25 Nov 11	14.30000 -0.07	14.69	14.25	14.28	30,400
23 Nov 11	14.37000 -0.61	14.86	14.01	14.81	80,700
22 Nov 11	14.98000 -0.83	15.76	14.95	15.76	65,700
21 Nov 11	15.81000 -0.09	16.11	15.58	15.60	45,700
18 Nov 11	15.90000 -0.15	16.20	15.72	16.07	21,600
17 Nov 11	16.05000 -0.22	16.49	15.93	16.30	52,200
16 Nov 11	16.27000 -0.47	16.89	16.26	16.49	48,000
15 Nov 11	16.74000 +0.45	16.90	15.91	16.12	68,100
14 Nov 11	16.29000 -0.96	17.27	16.02	16.99	70,100
11 Nov 11	17.25000 +0.78	17.43	16.64	16.64	40,400
10 Nov 11	16.47000 +0.26	16.76	16.03	16.49	45,100
09 Nov 11	16.21000 -0.42	16.60	16.02	16.07	74,700
08 Nov 11	16.63000 +0.13	16.82	16.27	16.67	65,400
07 Nov 11	16.50000 -0.48	17.26	16.08	16.89	57,200
04 Nov 11	16.98000 -1.80	18.20	16.59	16.59	140,300
03 Nov 11	18.78000 +0.64	18.79	17.52	18.29	72,200
02 Nov 11	18.14000 +0.84	18.25	17.46	17.59	44,500
01 Nov 11	17.30000 -1.20	18.04	17.08	17.68	96,500
31 Oct 11	18.50000 -1.33	19.52	18.50	19.45	67,400
28 Oct 11	19.83000 -0.12	20.00	19.55	19.88	58,900
27 Oct 11	19.95000 +1.13	19.99	19.14	19.49	119,500
26 Oct 11	18.82000 +0.92	19.17	17.89	18.27	150,500
25 Oct 11	17.90000 -0.72	18.86	17.77	18.41	62,300
24 Oct 11	18.62000 +0.57	18.74	18.04	18.11	57,300
21 Oct 11	18.05000 -0.43	18.84	17.94	18.84	92,200
20 Oct 11	18.48000 -0.14	18.68	17.59	18.68	41,700
19 Oct 11	18.62000 -1.09	19.69	18.48	19.69	89,000
18 Oct 11	19.71000 +0.47	19.88	18.47	19.27	81,400
17 Oct 11	19.24000 -0.39	19.83	19.01	19.44	90,000
14 Oct 11	19.63000 +0.61	19.79	18.75	19.08	76,100
13 Oct 11	19.02000 +0.23	19.07	18.51	18.59	62,200
12 Oct 11	18.79000 +0.51	18.83	17.99	18.30	65,800
11 Oct 11	18.28000 +0.15	18.33	17.89	17.90	62,400
10 Oct 11	18.13000 +0.98	18.19	17.25	17.47	81,600
07 Oct 11	17.15000 -0.21	17.50	17.07	17.45	91,500
06 Oct 11	17.36000 +0.08	17.50	17.20	17.28	64,200
05 Oct 11	17.28000 -0.41	17.99	17.12	17.64	84,600
04 Oct 11	17.69000 +1.93	17.82	15.38	15.70	152,700
03 Oct 11	15.76000 -0.63	16.52	15.75	16.32	118,500
30 Sep 11	16.39000 -0.53	16.95	16.39	16.65	83,500
29 Sep 11	16.92000 +0.75	17.03	16.25	16.64	73,500
28 Sep 11	16.17000 -0.72	17.02	16.09	16.87	61,900
27 Sep 11	16.89000 -0.04	17.45	16.44	17.28	160,800
26 Sep 11	16.93000 +1.17	17.00	15.68	16.00	99,700
23 Sep 11	15.76000 +1.22	15.86	14.28	14.59	57,400
22 Sep 11	14.54000 -0.86	14.98	14.20	14.78	76,600
21 Sep 11	15.40000 -1.19	16.60	15.34	16.54	77,300
20 Sep 11	16.59000 -0.43	17.12	16.51	17.10	62,600
19 Sep 11	17.02000 -0.50	17.34	16.75	17.07	36,400
16 Sep 11	17.52000 +0.24	17.54	16.70	17.35	131,400
15 Sep 11	17.28000 +0.09	17.37	16.81	17.37	47,000
14 Sep 11	17.19000 +0.56	17.45	16.31	16.86	72,200
13 Sep 11	16.63000 +0.18	16.77	16.36	16.56	47,600
12 Sep 11	16.45000 -0.01	16.82	15.99	16.64	72,100
09 Sep 11	16.46000 -1.25	17.66	16.34	17.50	136,700
08 Sep 11	17.71000 -0.78	18.51	17.62	18.11	33,800
07 Sep 11	18.49000 +1.50	18.52	17.34	17.35	64,200
06 Sep 11	16.99000 -0.76	17.31	16.67	17.09	109,600
02 Sep 11	17.75000 -0.91	18.66	17.60	18.21	102,700
01 Sep 11	18.66000 -0.85	19.91	18.44	19.57	52,500
31 Aug 11	19.51000 -0.03	20.16	19.43	19.61	138,000
30 Aug 11	19.54000 -0.63	20.10	19.25	19.97	131,700
29 Aug 11	20.17000 +0.80	20.22	19.61	19.62	87,500
26 Aug 11	19.37000 +1.62	19.60	17.61	17.61	86,600
25 Aug 11	17.75000 -0.89	18.89	17.59	18.89	65,600
24 Aug 11	18.64000 -0.13	19.34	18.45	18.65	54,500
23 Aug 11	18.77000 +1.25	18.96	17.54	17.63	64,500
22 Aug 11	17.52000 -0.29	18.20	17.44	18.19	50,100
19 Aug 11	17.81000 +0.03	18.18	17.46	17.46	68,800
18 Aug 11	17.78000 -0.89	18.17	17.57	18.17	112,400
17 Aug 11	18.67000 +1.22	18.78	17.91	18.13	78,900
16 Aug 11	17.45000 -0.76	18.31	17.13	17.97	62,600
15 Aug 11	18.21000 +0.55	18.36	17.53	18.36	39,300
12 Aug 11	17.66000 -0.05	18.49	17.38	17.75	58,200
11 Aug 11	17.71000 +0.90	18.02	16.41	16.96	106,600
10 Aug 11	16.81000 -3.06	19.33	16.73	19.33	147,900
09 Aug 11	19.87000 +1.23	21.12	17.20	19.10	203,200
08 Aug 11	18.64000 -1.26	19.90	18.64	19.34	141,100
05 Aug 11	19.90000 -1.64	21.16	19.00	20.20	247,400
04 Aug 11	21.54000 -2.22	23.59	21.48	23.46	83,600
03 Aug 11	23.76000 +0.40	23.84	22.70	23.41	46,100
02 Aug 11	23.36000 -0.47	24.33	23.29	23.79	87,600
01 Aug 11	23.83500 +0.42	24.08	23.11	23.50	98,300
29 Jul 11	23.41000 +0.64	23.50	22.16	22.58	32,500
28 Jul 11	22.77000 -0.29	23.48	22.73	23.15	31,200
27 Jul 11	23.06000 -0.85	23.68	22.80	23.68	51,500
26 Jul 11	23.91000 -0.09	24.12	23.62	23.94	52,400
25 Jul 11	24.00000 -0.13	24.72	23.88	23.88	15,300
22 Jul 11	24.13000 -0.41	25.03	24.11	24.43	25,200
21 Jul 11	24.54000 +0.34	24.71	24.02	24.22	29,000
20 Jul 11	24.20000 -0.04	24.25	23.91	24.14	19,000
19 Jul 11	24.24000 +0.31	24.43	24.02	24.06	46,900
18 Jul 11	23.93000 -0.56	24.40	23.69	24.40	25,300
15 Jul 11	24.49000 -0.13	24.83	24.25	24.66	36,300
14 Jul 11	24.62000 -0.71	25.55	24.53	25.32	28,900
13 Jul 11	25.33000 +0.09	25.60	25.09	25.24	25,300
12 Jul 11	25.24000 -0.20	25.70	25.16	25.35	30,400
11 Jul 11	25.44000 -0.09	25.56	25.21	25.26	28,300
08 Jul 11	25.53000 +0.22	25.68	24.83	25.01	63,700
07 Jul 11	25.31000 +0.56	25.34	24.59	24.75	78,900
06 Jul 11	24.75000 -0.81	25.48	24.59	25.39	47,600
05 Jul 11	25.56000 +0.25	25.66	24.79	25.36	42,900
01 Jul 11	25.31000 +0.05	25.71	25.05	25.29	55,400
30 Jun 11	25.26000 +0.90	25.41	24.48	24.49	78,000
29 Jun 11	24.36000 -0.18	24.55	24.08	24.55	20,600
28 Jun 11	24.54000 +0.44	24.56	24.13	24.24	31,700
27 Jun 11	24.10000 -0.44	24.64	23.97	24.54	60,900
24 Jun 11	24.54000 -0.51	25.01	24.36	25.01	157,300
23 Jun 11	25.05000 +0.37	25.21	24.41	24.41	54,300
22 Jun 11	24.68000 -0.14	24.97	24.54	24.58	51,100
21 Jun 11	24.82000 +0.44	24.90	24.32	24.54	48,900
20 Jun 11	24.38000 +0.16	24.55	24.00	24.19	48,900
17 Jun 11	24.22000 -0.34	24.74	24.09	24.70	70,900
16 Jun 11	24.56000 -0.27	25.35	23.84	24.94	50,700
15 Jun 11	24.83000 -0.10	25.15	24.63	24.80	55,400
14 Jun 11	24.93000 +0.39	25.35	24.61	24.85	49,000
13 Jun 11	24.54000 -0.14	25.07	24.50	24.85	37,400
10 Jun 11	24.68000 -0.27	25.16	24.61	24.86	34,600
09 Jun 11	24.95000 +0.07	25.34	24.85	25.04	17,400
08 Jun 11	24.88000 +0.04	25.36	24.67	24.78	64,400
07 Jun 11	24.84000 -0.11	25.33	24.77	25.21	30,300
06 Jun 11	24.95000 +0.60	25.43	24.35	24.85	89,000
03 Jun 11	24.35000 -0.21	25.00	24.25	24.25	58,000
02 Jun 11	24.56000 -0.08	24.81	24.46	24.76	20,400
01 Jun 11	24.64000 -0.85	25.57	24.49	25.18	55,000
31 May 11	25.49000 +0.48	25.50	25.24	25.32	65,800
27 May 11	25.01000 -0.33	25.52	24.99	25.52	30,300
26 May 11	25.34000 -0.32	25.89	25.19	25.60	55,000
25 May 11	25.66000 -0.50	26.40	25.32	26.15	32,500
24 May 11	26.16000 +1.45	26.50	24.52	24.74	176,600
23 May 11	24.71000 -1.12	25.81	24.69	25.41	146,300
20 May 11	25.83000 -0.41	26.93	25.76	26.10	125,900
19 May 11	26.24000 -0.18	26.50	25.87	26.50	26,500
18 May 11	26.42000 +0.37	26.49	26.23	26.23	18,600
17 May 11	26.05000 -0.12	26.50	25.77	25.96	26,900
16 May 11	26.17000 -0.15	26.74	26.12	26.24	88,900
13 May 11	26.32000 -0.23	26.62	26.16	26.45	37,000
12 May 11	26.55000 +0.30	26.87	26.12	26.12	30,100
11 May 11	26.25000 -0.61	26.71	26.14	26.71	68,400
10 May 11	26.86000 +0.82	26.87	25.94	26.22	47,700
09 May 11	26.04000 +0.04	26.30	25.80	26.00	31,000
06 May 11	26.00000 -0.83	26.40	25.67	26.24	115,000
05 May 11	26.83000 -0.20	27.46	26.55	26.95	45,000
04 May 11	27.03000 -0.19	27.49	26.85	27.25	54,500
03 May 11	27.22000 -0.24	27.86	26.98	27.56	30,000
02 May 11	27.46000 -0.23	27.92	27.39	27.74	47,000
29 Apr 11	27.69000 -0.26	28.15	27.52	28.05	51,000
28 Apr 11	27.95000 -0.20	28.36	27.46	28.07	30,000
27 Apr 11	28.15000 -0.55	28.80	27.94	28.77	44,000
26 Apr 11	28.70000 +0.20	28.98	28.23	28.55	52,900
25 Apr 11	28.50000 +1.56	28.88	26.68	26.92	85,600
21 Apr 11	26.94000 -0.38	27.54	26.94	27.54	21,300
20 Apr 11	27.31500 -0.01	27.73	27.05	27.73	51,700
19 Apr 11	27.33000 -0.27	27.95	27.20	27.66	48,200
18 Apr 11	27.60000 -1.08	28.40	27.42	28.26	40,600
15 Apr 11	28.68000 +0.09	28.73	28.41	28.44	119,000
14 Apr 11	28.59000 +0.42	28.63	27.94	27.94	16,800
13 Apr 11	28.17000 +0.46	28.30	27.82	27.82	35,400
12 Apr 11	27.71000 -0.50	28.70	27.05	27.05	83,000
11 Apr 11	28.21000 +0.10	28.62	27.95	28.19	33,600
08 Apr 11	28.11000 -0.46	28.80	28.04	28.79	19,900
07 Apr 11	28.57000 -0.72	29.55	28.52	29.32	31,100
06 Apr 11	29.29000 +0.20	29.44	29.06	29.43	12,200
05 Apr 11	29.09000 +0.11	29.13	28.76	28.85	18,600
04 Apr 11	28.98000 -0.06	29.41	28.63	29.20	41,400
01 Apr 11	29.04000 -0.52	30.00	28.94	29.56	33,300
31 Mar 11	29.56000 +0.23	29.57	28.49	29.19	27,800
30 Mar 11	29.33000 +0.42	29.41	28.64	28.97	28,900
29 Mar 11	28.91000 +0.12	28.95	28.56	28.64	20,800
28 Mar 11	28.79000 -0.46	29.34	28.57	29.34	51,500
25 Mar 11	29.25000 +0.32	29.85	29.13	29.13	22,600
24 Mar 11	28.93000 +0.49	29.48	28.45	28.55	42,300
23 Mar 11	28.44000 +0.48	28.55	27.84	27.84	42,800
22 Mar 11	27.96000 -0.02	28.04	27.80	27.99	15,900
21 Mar 11	27.98000 +0.52	28.23	27.53	27.62	37,300
18 Mar 11	27.46000 +0.26	27.54	27.04	27.35	68,200
17 Mar 11	27.20000 +1.00	27.58	26.28	26.51	53,600
16 Mar 11	26.20000 -0.16	26.49	25.75	26.25	46,700
15 Mar 11	26.36000 -0.19	26.58	25.87	25.87	38,600
14 Mar 11	26.55000 +0.06	26.59	25.93	26.22	99,200
11 Mar 11	26.49000 -0.02	26.74	26.32	26.38	38,400
10 Mar 11	26.51000 -0.98	27.33	26.44	27.07	100,700
09 Mar 11	27.49000 -0.69	28.33	27.46	28.09	26,100
08 Mar 11	28.18000 +1.17	28.38	26.88	26.88	68,600
07 Mar 11	27.01000 -0.36	27.42	25.99	27.31	75,300
04 Mar 11	27.37000 -0.62	27.93	26.89	27.93	123,500
03 Mar 11	27.99000 +0.74	28.57	27.38	27.38	31,000
02 Mar 11	27.25000 +0.22	27.46	26.69	26.92	38,700
01 Mar 11	27.03000 -0.22	27.49	26.75	27.46	149,800
28 Feb 11	27.25000 -1.17	28.50	26.91	28.50	90,500
25 Feb 11	28.42000 +0.94	28.77	25.99	26.03	204,500
24 Feb 11	27.48000 +1.18	27.82	26.31	26.47	62,500
23 Feb 11	26.30000 +0.00	26.50	25.87	26.26	40,500
22 Feb 11	26.30000 -0.23	26.81	25.95	26.20	54,700
18 Feb 11	26.53000 +0.57	26.76	26.04	26.16	44,100
17 Feb 11	25.96000 +0.18	26.19	25.70	25.75	20,500
16 Feb 11	25.78000 +0.21	25.93	25.56	25.71	26,100
15 Feb 11	25.57000 -0.85	26.54	25.48	26.54	71,100
14 Feb 11	26.42000 -0.14	26.73	26.33	26.60	10,400
11 Feb 11	26.56000 +0.56	26.64	25.63	25.85	46,600
10 Feb 11	26.00000 -0.24	26.20	25.48	26.11	41,800
09 Feb 11	26.24000 -0.27	26.56	25.98	26.35	18,300
08 Feb 11	26.51000 -0.18	26.86	26.28	26.58	33,200
07 Feb 11	26.69000 +0.08	27.35	26.51	26.57	16,600
04 Feb 11	26.61000 -0.15	26.85	26.47	26.61	56,700
03 Feb 11	26.76000 -0.40	27.25	26.47	27.17	34,400
02 Feb 11	27.16000 +0.15	27.26	26.75	26.83	66,500
01 Feb 11	27.01000 +0.68	27.12	26.36	26.49	32,100
31 Jan 11	26.33000 -0.45	27.15	26.28	27.15	47,300
28 Jan 11	26.78000 -0.52	27.77	26.59	27.25	54,400
27 Jan 11	27.30000 -0.42	27.69	26.48	27.69	161,500
26 Jan 11	27.72000 +1.41	28.15	26.29	26.29	70,400
25 Jan 11	26.31000 -0.77	26.98	26.05	26.91	33,300
24 Jan 11	27.08000 +0.23	27.46	26.87	26.87	44,500
21 Jan 11	26.85000 +0.32	27.28	26.46	26.81	50,800
20 Jan 11	26.53000 +0.49	26.98	25.87	25.87	76,000
19 Jan 11	26.04000 +0.11	26.56	25.11	26.00	163,200
18 Jan 11	25.93000 -0.14	26.20	25.59	25.82	33,800
14 Jan 11	26.07000 -0.72	27.25	25.53	26.88	84,500
13 Jan 11	26.79000 -0.30	27.37	26.51	27.16	24,000
12 Jan 11	27.09000 -0.03	28.00	26.92	27.46	46,500
11 Jan 11	27.12000 +0.06	27.54	26.81	27.10	21,000
10 Jan 11	27.06000 -0.02	27.10	25.91	26.86	94,200
07 Jan 11	27.08000 -0.95	28.16	26.56	28.16	43,900
06 Jan 11	28.03000 -0.72	28.69	27.81	28.69	29,800
05 Jan 11	28.75000 -0.27	29.03	28.48	29.03	24,600
04 Jan 11	29.02000 +0.12	29.45	28.43	29.11	35,400
03 Jan 11	28.90000 +0.53	29.43	28.59	28.64	41,100
31 Dec 10	28.37000 -1.45	30.27	28.33	29.88	38,000
30 Dec 10	29.82000 +1.87	30.10	28.00	28.11	56,100
29 Dec 10	27.95000 -0.45	29.38	27.89	29.38	13,800
28 Dec 10	28.40000 -1.15	29.59	28.22	29.53	35,800
27 Dec 10	29.55000 +0.47	29.61	28.83	29.08	18,900
23 Dec 10	29.08500 +0.53	29.26	28.38	28.46	25,800
22 Dec 10	28.55000 -0.26	29.26	28.31	28.89	25,900
21 Dec 10	28.81000 +0.46	29.09	28.19	28.56	31,000
20 Dec 10	28.35000 -0.65	29.09	28.23	29.09	27,200
17 Dec 10	29.00000 +0.10	29.08	28.41	28.90	87,800
16 Dec 10	28.90000 +0.75	29.10	28.03	28.15	51,400
15 Dec 10	28.15000 -1.25	29.48	27.70	29.28	90,700
14 Dec 10	29.40000 +0.04	29.61	29.20	29.52	39,500
13 Dec 10	29.36000 +0.24	29.59	28.90	29.20	25,900
10 Dec 10	29.12000 +0.55	29.42	28.16	28.69	52,600
09 Dec 10	28.57000 +0.20	28.70	28.17	28.61	28,100
08 Dec 10	28.37000 -0.28	28.71	28.27	28.71	28,300
07 Dec 10	28.65000 -0.01	28.97	28.37	28.97	41,300
06 Dec 10	28.66000 +0.30	28.76	27.94	28.25	29,600
03 Dec 10	28.36000 +0.45	28.50	27.68	27.83	37,000
02 Dec 10	27.91000 +0.57	28.01	27.17	27.43	42,200
01 Dec 10	27.34000 -0.14	28.09	27.16	27.97	57,200
30 Nov 10	27.48000 -0.32	27.83	27.05	27.49	74,000
29 Nov 10	27.80000 -0.12	28.04	27.25	27.67	45,700
26 Nov 10	27.92000 -0.56	28.37	27.73	28.23	16,100
24 Nov 10	28.48000 +0.49	28.48	27.75	28.00	61,700
23 Nov 10	27.99000 -0.17	28.33	27.55	27.87	137,000
22 Nov 10	28.16000 +1.15	28.20	26.83	26.83	76,500
19 Nov 10	27.01000 +0.01	27.18	26.21	27.00	57,400
18 Nov 10	27.00000 -0.16	27.68	26.96	27.48	76,800
17 Nov 10	27.16000 +0.98	27.44	26.11	26.25	211,100
16 Nov 10	26.18000 +0.03	26.63	25.67	26.04	79,400
15 Nov 10	26.15000 -0.11	26.60	25.80	26.49	57,900
12 Nov 10	26.26000 -0.67	27.02	26.25	26.58	77,300
11 Nov 10	26.93000 -0.08	27.16	26.18	27.00	97,600
10 Nov 10	27.01000 +1.13	27.01	25.39	25.90	101,500
09 Nov 10	25.88000 -1.09	26.93	25.65	26.93	133,800
08 Nov 10	26.97200 -0.90	27.80	26.45	27.78	180,500
05 Nov 10	27.87000 +6.63	28.25	24.54	25.00	298,400
04 Nov 10	21.24000 +0.41	21.25	20.89	21.03	67,200
03 Nov 10	20.83000 -0.10	21.14	20.66	20.90	56,600
02 Nov 10	20.93000 -0.14	21.23	20.70	21.23	72,700
01 Nov 10	21.07000 +0.01	21.34	20.70	21.30	38,000
29 Oct 10	21.06000 +0.21	21.35	20.75	20.88	49,200
28 Oct 10	20.85000 -0.09	21.00	20.65	20.93	38,400
27 Oct 10	20.94000 +0.02	21.00	20.65	20.80	63,300
26 Oct 10	20.92000 -0.22	21.22	20.78	20.97	43,400
25 Oct 10	21.14000 +0.12	21.41	20.65	21.06	62,800
22 Oct 10	21.02000 +0.10	21.06	20.90	20.97	20,900
21 Oct 10	20.92000 -0.45	21.64	20.71	21.53	50,200
20 Oct 10	21.37000 -0.02	21.81	21.32	21.56	41,500
19 Oct 10	21.39000 -0.15	21.70	21.12	21.19	37,400
18 Oct 10	21.54000 +0.33	21.63	20.96	21.28	69,600
15 Oct 10	21.21000 -0.58	22.28	21.12	22.00	74,000
14 Oct 10	21.79000 +0.30	21.79	21.40	21.40	28,900
13 Oct 10	21.49000 +0.99	21.59	20.50	20.63	109,000
12 Oct 10	20.50000 +0.01	20.55	20.12	20.38	25,000
11 Oct 10	20.49000 -0.26	20.96	20.27	20.67	80,600
08 Oct 10	20.75000 -0.02	20.95	20.61	20.82	75,300
07 Oct 10	20.77000 +0.01	20.95	20.60	20.95	71,400
06 Oct 10	20.76000 -0.16	20.95	20.66	20.82	61,600
05 Oct 10	20.92000 +0.76	20.99	20.50	20.50	58,200
04 Oct 10	20.16000 -0.31	20.60	20.04	20.47	31,400
01 Oct 10	20.47000 -0.38	21.06	20.37	21.06	45,500
30 Sep 10	20.85000 +0.26	20.89	20.50	20.68	34,200
29 Sep 10	20.59000 +0.37	20.68	20.18	20.24	82,900
28 Sep 10	20.22000 -0.18	20.46	20.00	20.40	120,500
27 Sep 10	20.40000 +0.00	20.49	20.35	20.46	65,600
24 Sep 10	20.40000 +0.26	20.52	20.32	20.44	61,400
23 Sep 10	20.14000 -0.32	20.45	20.08	20.26	45,600
22 Sep 10	20.46000 -0.32	20.86	20.37	20.64	50,400
21 Sep 10	20.78000 +0.21	20.93	20.64	20.67	48,300
20 Sep 10	20.57000 +0.40	20.76	20.04	20.15	91,700
17 Sep 10	20.17000 +0.18	20.57	19.99	20.30	119,200
16 Sep 10	19.99000 -0.16	20.20	19.86	20.06	23,000
15 Sep 10	20.15000 +0.29	20.26	19.72	19.72	27,300
14 Sep 10	19.86000 -0.62	20.56	19.84	20.36	26,600
13 Sep 10	20.48000 +0.88	20.60	19.53	19.84	37,500
10 Sep 10	19.60000 -0.38	20.08	19.59	19.98	23,400
09 Sep 10	19.98000 -0.11	20.41	19.50	20.41	29,900
08 Sep 10	20.09000 +0.12	20.28	19.90	20.08	24,200
07 Sep 10	19.97000 -0.36	20.37	19.91	20.32	39,800
03 Sep 10	20.33000 +0.14	20.64	20.21	20.42	41,300
02 Sep 10	20.19000 +0.24	20.28	19.82	19.83	52,800
01 Sep 10	19.95000 +0.82	19.98	19.26	19.49	86,200
31 Aug 10	19.13000 +0.55	19.45	18.12	18.58	83,500
30 Aug 10	18.58000 +0.59	19.15	18.38	18.38	76,000
27 Aug 10	17.99000 +0.64	18.05	17.25	17.59	65,500
26 Aug 10	17.35000 -0.15	17.70	17.33	17.52	21,500
25 Aug 10	17.50000 +0.06	17.61	17.29	17.33	79,600
24 Aug 10	17.44000 -0.11	17.69	17.37	17.37	69,800
23 Aug 10	17.55000 -0.41	18.10	17.48	18.00	35,700
20 Aug 10	17.96000 +0.19	18.32	17.58	17.67	97,000
19 Aug 10	17.77000 -0.19	18.12	17.74	17.91	51,800
18 Aug 10	17.96000 -0.11	18.50	17.92	18.06	44,700
17 Aug 10	18.07000 -0.14	18.34	18.04	18.31	58,200
16 Aug 10	18.21000 +0.43	18.22	17.75	17.75	36,700
13 Aug 10	17.78000 -0.36	18.19	17.76	18.03	49,700
12 Aug 10	18.14000 +0.20	18.29	17.77	17.85	73,600
11 Aug 10	17.94000 -0.30	18.25	17.86	17.92	80,800
10 Aug 10	18.24000 -0.23	18.53	18.04	18.22	77,100
09 Aug 10	18.47000 +0.09	18.94	18.02	18.45	91,900
06 Aug 10	18.38000 +1.55	18.78	15.75	16.01	140,500
05 Aug 10	16.83000 -0.60	17.31	16.69	17.31	44,400
04 Aug 10	17.43000 +0.27	17.66	17.06	17.22	46,100
03 Aug 10	17.16000 -0.42	17.66	17.14	17.55	41,200
02 Aug 10	17.58000 +0.02	17.84	17.03	17.78	79,600
30 Jul 10	17.56000 -0.37	17.83	17.45	17.65	32,000
29 Jul 10	17.93000 -0.25	18.58	17.20	18.38	64,200
28 Jul 10	18.18000 -0.30	18.57	18.10	18.47	39,100
27 Jul 10	18.48000 -0.19	18.79	18.20	18.79	41,800
26 Jul 10	18.67000 +0.56	18.68	17.87	18.22	47,600
23 Jul 10	18.11000 +0.54	18.21	17.35	17.45	51,300
22 Jul 10	17.57000 +0.74	17.60	17.06	17.10	57,000
21 Jul 10	16.83000 -0.77	17.75	16.78	17.75	41,200
20 Jul 10	17.60000 +0.44	17.60	16.92	16.93	36,500
19 Jul 10	17.16000 +0.49	17.17	16.50	16.71	37,000
16 Jul 10	16.67000 -1.32	17.78	16.65	17.78	44,000
15 Jul 10	17.99000 -0.22	18.25	17.83	18.20	25,200
14 Jul 10	18.21000 -0.05	18.41	18.09	18.14	22,500
13 Jul 10	18.26000 +1.07	18.29	17.14	17.32	51,600
12 Jul 10	17.19000 -0.15	17.60	16.87	17.24	53,900
09 Jul 10	17.34000 +0.46	17.39	16.58	16.90	40,100
08 Jul 10	16.88000 -0.01	17.35	16.57	17.08	45,500
07 Jul 10	16.89000 +0.38	16.95	16.50	16.62	49,200
06 Jul 10	16.51000 +0.10	16.73	16.49	16.56	80,200
02 Jul 10	16.41000 -0.32	16.89	16.25	16.89	62,200
01 Jul 10	16.73000 +0.10	16.94	16.11	16.64	55,800
30 Jun 10	16.63000 -0.03	17.73	16.61	16.61	76,700
29 Jun 10	16.66000 -0.80	17.30	16.49	17.25	56,300
28 Jun 10	17.46000 -0.80	18.53	17.35	18.01	92,300
25 Jun 10	18.26000 +1.34	18.48	16.95	16.95	369,400
24 Jun 10	16.92000 -0.42	17.30	16.90	17.22	43,200
23 Jun 10	17.34000 -0.15	17.75	17.27	17.52	39,300
22 Jun 10	17.49000 -0.91	18.91	17.43	18.51	143,300
21 Jun 10	18.40000 -0.35	19.18	18.40	19.00	70,500
18 Jun 10	18.75000 -0.23	19.13	18.59	19.10	71,700
17 Jun 10	18.98000 -0.32	19.46	18.74	19.46	38,600
16 Jun 10	19.30000 -0.30	19.61	19.25	19.51	30,800
15 Jun 10	19.60000 +0.24	19.72	19.35	19.59	84,900
14 Jun 10	19.36000 +0.19	19.84	19.10	19.38	55,800
11 Jun 10	19.17000 +0.18	19.40	18.77	18.79	45,800
10 Jun 10	18.99000 +1.09	19.04	18.07	18.11	66,300
09 Jun 10	17.90000 -0.18	18.65	17.86	18.28	49,500
08 Jun 10	18.08000 -0.14	18.59	17.48	18.14	102,100
07 Jun 10	18.22000 -0.63	19.02	18.20	19.02	80,100
04 Jun 10	18.85000 -0.91	19.59	18.81	19.49	90,500
03 Jun 10	19.76000 -0.45	20.51	19.34	20.09	119,000
02 Jun 10	20.21000 +1.32	20.22	18.93	18.93	98,600
01 Jun 10	18.89000 -0.63	19.98	18.88	19.42	90,400
28 May 10	19.52000 -0.05	20.15	19.38	19.57	62,400
27 May 10	19.57000 +0.90	19.77	19.06	19.06	95,100
26 May 10	18.67000 +0.22	19.56	18.35	18.51	134,700
25 May 10	18.45000 -0.08	18.64	18.00	18.31	70,800
24 May 10	18.53000 -1.55	19.99	18.45	19.97	152,300
21 May 10	20.08000 +0.04	20.51	19.62	19.76	90,300
20 May 10	20.04000 -0.92	20.76	19.90	20.52	78,300
19 May 10	20.96000 -0.27	21.33	20.75	21.07	33,600
18 May 10	21.23000 -0.95	22.32	21.13	22.32	43,200
17 May 10	22.18000 +0.26	22.21	20.91	21.85	47,600
14 May 10	21.92000 +0.07	21.92	20.98	21.72	45,600
13 May 10	21.85000 -0.15	22.01	21.62	22.01	46,000
12 May 10	22.00000 +0.32	22.44	21.42	21.72	70,700
11 May 10	21.68000 +0.24	22.00	21.20	21.20	61,700
10 May 10	21.44000 +1.01	21.53	20.67	20.86	98,900
07 May 10	20.43000 -0.10	21.28	19.84	20.12	85,500
06 May 10	20.53000 -0.24	21.08	19.73	20.70	63,500
05 May 10	20.77000 -0.63	21.75	20.76	21.18	37,800
04 May 10	21.40000 -0.54	21.79	21.37	21.62	44,300
03 May 10	21.94000 +0.72	22.12	21.06	21.33	70,100
30 Apr 10	21.22000 -0.88	22.22	21.22	22.00	72,600
29 Apr 10	22.10000 +0.16	22.29	21.90	22.00	113,200
28 Apr 10	21.94000 +0.08	22.28	21.90	21.95	52,800
27 Apr 10	21.86000 -0.56	22.59	21.81	22.40	46,100
26 Apr 10	22.42000 -0.13	22.71	22.38	22.52	41,800
23 Apr 10	22.55000 +0.05	22.63	22.13	22.29	132,700
22 Apr 10	22.50000 -0.10	22.53	22.21	22.36	31,900
21 Apr 10	22.60000 +0.05	22.69	22.50	22.65	38,300
20 Apr 10	22.55000 +0.00	22.82	22.38	22.65	31,500
19 Apr 10	22.55000 -0.21	22.85	22.48	22.62	58,500
16 Apr 10	22.76000 -0.08	23.03	22.59	22.86	61,500
15 Apr 10	22.84000 -0.07	22.96	22.79	22.82	38,900
14 Apr 10	22.91000 +0.08	23.06	22.69	22.93	69,200
13 Apr 10	22.83000 +0.10	22.95	22.46	22.67	26,300
12 Apr 10	22.73000 +0.21	23.06	22.59	22.59	26,700
09 Apr 10	22.52000 -0.50	22.95	22.49	22.93	58,400
08 Apr 10	23.02000 -0.26	23.55	22.96	23.25	38,500
07 Apr 10	23.28000 -0.02	23.90	23.16	23.25	43,900
06 Apr 10	23.30000 +0.50	23.52	22.59	22.59	21,100
05 Apr 10	22.80000 +0.48	22.90	22.40	22.45	33,600
01 Apr 10	22.32000 -0.02	22.65	21.76	22.34	41,700
31 Mar 10	22.34000 -0.15	22.78	22.31	22.35	43,500
30 Mar 10	22.49000 +0.02	22.79	22.34	22.56	30,700
29 Mar 10	22.47000 -0.03	22.89	22.32	22.62	20,000
26 Mar 10	22.50000 -0.44	23.51	22.33	23.07	55,800
25 Mar 10	22.94000 -0.11	23.83	22.86	23.17	47,200
24 Mar 10	23.05000 -0.61	23.58	22.99	23.55	25,300
23 Mar 10	23.66000 -0.04	23.93	23.51	23.78	46,400
22 Mar 10	23.70000 +0.38	23.93	23.03	23.11	109,000
19 Mar 10	23.32000 +0.07	23.41	22.88	23.41	84,600
18 Mar 10	23.25000 +0.07	23.38	22.99	23.24	25,500
17 Mar 10	23.18000 +0.23	23.25	22.77	22.93	22,400
16 Mar 10	22.95000 +0.12	23.17	22.71	22.95	84,100
15 Mar 10	22.83000 +0.53	22.89	22.20	22.21	37,700
12 Mar 10	22.30000 -0.54	23.33	21.89	22.84	92,900
11 Mar 10	22.84000 -0.19	23.41	22.75	22.98	56,900
10 Mar 10	23.03000 +0.10	23.17	22.79	22.86	102,300
09 Mar 10	22.93000 -0.05	23.14	22.67	22.84	30,400
08 Mar 10	22.98000 -0.17	23.22	22.58	23.08	35,700
05 Mar 10	23.15000 +0.36	23.25	22.64	22.83	58,800
04 Mar 10	22.79000 -0.02	23.00	22.41	22.97	17,800
03 Mar 10	22.81000 -0.64	23.67	22.77	23.55	84,100
02 Mar 10	23.45000 +0.00	23.61	23.08	23.55	75,600
01 Mar 10	23.45000 +0.86	23.47	22.54	22.77	50,100
26 Feb 10	22.59000 +0.01	22.99	22.01	22.63	54,400
25 Feb 10	22.58000 +0.45	22.95	21.82	21.82	60,900
24 Feb 10	22.13000 +0.08	22.30	22.00	22.18	46,800
23 Feb 10	22.05000 +0.27	22.37	21.24	21.80	73,400
22 Feb 10	21.78000 +0.18	22.00	21.30	21.71	183,400
19 Feb 10	21.60000 -2.68	22.29	20.25	21.85	489,100
18 Feb 10	24.28000 +0.84	24.47	23.13	23.21	42,000
17 Feb 10	23.44000 +0.02	23.77	23.26	23.56	20,200
16 Feb 10	23.42000 +0.65	23.44	22.87	22.87	34,400
12 Feb 10	22.77000 -0.22	23.16	22.75	22.82	40,200
11 Feb 10	22.99000 +0.19	23.06	22.75	22.80	23,100
10 Feb 10	22.80000 -0.40	23.05	22.45	23.05	24,800
09 Feb 10	23.20000 +0.46	23.25	22.61	23.04	24,200
08 Feb 10	22.74000 -0.53	23.32	22.74	23.32	41,100
05 Feb 10	23.27000 +0.07	23.52	22.85	23.52	64,100
04 Feb 10	23.20000 -0.68	24.27	23.20	23.76	37,400
03 Feb 10	23.88000 -0.19	24.12	23.35	23.99	26,800
02 Feb 10	24.07000 +0.15	24.35	23.50	23.86	56,400
01 Feb 10	23.92000 +0.15	24.44	23.60	23.98	29,300
29 Jan 10	23.77000 -0.33	25.14	23.77	24.25	97,600
28 Jan 10	24.10000 -0.72	25.03	24.01	24.94	59,100
27 Jan 10	24.82000 +0.06	25.00	24.59	24.59	29,300
26 Jan 10	24.76000 -0.09	25.50	24.49	24.85	73,900
25 Jan 10	24.85000 -0.22	25.18	24.64	25.18	71,800
22 Jan 10	25.07000 +0.27	25.31	24.66	24.80	62,300
21 Jan 10	24.80000 -0.31	25.52	24.64	25.22	47,500
20 Jan 10	25.11000 -0.79	25.71	25.02	25.62	93,300
19 Jan 10	25.90000 +0.69	26.55	25.39	25.39	80,100
15 Jan 10	25.21000 -0.61	26.13	24.57	25.95	55,500
14 Jan 10	25.82000 -0.55	26.36	25.73	26.22	28,800
13 Jan 10	26.37000 +0.59	26.50	25.94	25.94	58,400
12 Jan 10	25.78000 +0.62	26.05	24.97	24.97	57,600
11 Jan 10	25.16000 +1.08	25.26	24.53	24.75	91,300
08 Jan 10	24.08000 +0.55	24.09	23.16	23.39	57,300
07 Jan 10	23.53000 -0.01	23.66	23.24	23.54	63,900
06 Jan 10	23.54000 -0.20	23.72	23.32	23.65	54,300
05 Jan 10	23.74000 -0.10	23.98	23.20	23.84	67,600
04 Jan 10	23.84000 +0.62	23.93	23.44	23.53	42,500
31 Dec 09	23.22000 -0.57	24.07	23.20	23.71	30,300
30 Dec 09	23.79000 -0.19	23.93	23.44	23.82	24,600
29 Dec 09	23.98000 +0.49	24.05	23.22	23.47	51,400
28 Dec 09	23.49000 +0.00	23.55	23.05	23.21	16,800