FUNDMANAGER.co.uk

Silicon Motion Technology Corporation (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	187.96001 -34.34	211.95	183.33	211.95	1,606,865
21 Oct 26	222.30000 +8.60	224.88	216.00	219.58	497,662
20 Oct 26	213.70000 -3.54	217.94	206.50	208.40	335,566
19 Oct 26	217.24001 +5.94	222.00	211.76	220.00	553,793
16 Oct 26	211.30000 -7.09	218.93	209.14	218.93	578,797
15 Oct 26	218.39000 -5.19	221.39	204.37	214.00	1,294,232
14 Oct 26	223.58000 -23.05	241.63	220.74	240.00	1,235,340
13 Oct 26	246.63000 -0.32	247.17	234.00	239.00	663,563
12 Oct 26	246.95000 -16.95	259.98	246.00	259.00	643,447
09 Oct 26	263.89999 +2.01	270.80	256.63	268.00	436,305
08 Oct 26	261.89001 -23.89	283.35	258.01	279.10	831,824
07 Oct 26	285.78000 +0.82	289.72	275.59	278.42	675,973
06 Oct 26	284.95999 +2.51	294.98	281.51	286.41	1,074,722
05 Oct 26	282.45001 +1.95	289.00	277.36	281.57	724,058
02 Oct 26	280.50000 +5.26	283.50	274.54	275.93	640,537
01 Oct 26	275.23999 -4.76	281.36	272.65	279.42	491,276
30 Sep 26	280.00000 +3.84	283.76	275.02	279.21	443,209
29 Sep 26	276.16000 -1.91	284.00	274.22	282.17	437,401
28 Sep 26	278.07001 +1.84	280.00	269.34	273.91	413,068
25 Sep 26	276.23001 +1.13	283.99	273.06	275.80	474,070
24 Sep 26	275.10001 -1.43	278.85	265.00	268.81	603,311
23 Sep 26	276.53000 -6.73	281.04	267.46	278.30	558,041
22 Sep 26	283.26001 +14.26	287.36	265.60	265.60	1,229,465
21 Sep 26	269.00000 -3.11	278.98	263.58	277.70	992,441
18 Sep 26	272.10999 +18.81	272.87	257.62	257.88	864,027
17 Sep 26	253.30000 +12.16	258.00	245.00	248.25	700,646
16 Sep 26	241.14000 +1.94	246.30	237.28	244.50	615,389
15 Sep 26	239.20000 +2.39	245.50	233.86	239.48	806,010
14 Sep 26	236.81000 -47.67	270.60	236.74	267.96	1,423,561
11 Sep 26	284.48001 +19.23	291.16	267.86	272.22	770,073
10 Sep 26	265.25000 -12.45	274.01	261.57	269.59	570,373
09 Sep 26	277.70001 +5.68	280.00	271.04	273.50	704,157
08 Sep 26	272.01999 +15.81	272.54	252.71	261.54	1,208,136
04 Sep 26	256.20999 +20.51	258.00	234.56	239.23	744,032
03 Sep 26	235.70000 -6.81	240.00	227.16	239.05	886,752
02 Sep 26	242.50999 +5.16	242.87	233.00	235.71	603,517
01 Sep 26	237.35001 -9.49	243.76	230.02	240.09	675,725
31 Aug 26	246.84000 +1.03	250.92	238.74	247.05	580,007
28 Aug 26	245.81000 -9.27	255.38	244.04	252.24	405,854
27 Aug 26	255.08000 -8.03	272.00	249.00	272.00	697,628
26 Aug 26	263.10999 +21.28	263.69	241.16	241.68	766,827
25 Aug 26	241.83000 -1.35	251.49	240.11	243.59	994,689
24 Aug 26	243.17999 -15.18	257.50	238.54	250.00	844,419
21 Aug 26	258.35999 +8.71	259.99	247.23	254.71	770,840
20 Aug 26	249.64999 +6.85	253.56	242.83	244.48	576,661
19 Aug 26	242.80000 -8.92	252.94	239.41	249.01	1,113,923
18 Aug 26	251.72000 -20.98	264.89	248.11	261.60	1,337,714
17 Aug 26	272.70001 +3.80	275.00	266.00	270.38	1,210,038
14 Aug 26	268.89999 +19.78	269.50	252.46	255.24	1,114,061
13 Aug 26	249.12000 +7.81	254.50	239.20	239.32	1,008,014
12 Aug 26	241.31000 +17.31	248.50	230.00	230.59	1,822,909
11 Aug 26	224.00000 -6.61	233.23	222.37	229.00	2,780,378
10 Aug 26	230.61000 -25.51	246.29	227.89	237.65	2,911,033
07 Aug 26	256.12000 -11.31	274.99	248.36	268.94	602,945
06 Aug 26	267.42999 +20.78	270.76	238.51	244.63	1,184,349
05 Aug 26	246.64999 -21.84	268.17	245.89	260.39	988,401
04 Aug 26	268.48999 +16.97	272.00	258.30	266.00	953,383
03 Aug 26	251.52000 -2.08	258.00	235.11	242.89	1,136,628
31 Jul 26	253.60001 -1.50	273.94	250.00	270.00	1,522,927
30 Jul 26	255.10001 +45.42	285.00	235.11	259.99	2,593,790
29 Jul 26	209.67999 -11.74	229.57	204.37	224.64	1,612,400
28 Jul 26	221.42000 -23.03	231.99	213.08	226.00	1,521,395
27 Jul 26	244.45000 -26.45	274.00	236.05	274.00	1,423,383
24 Jul 26	270.89999 -18.18	283.66	265.10	277.33	665,215
23 Jul 26	289.07999 +7.40	294.34	276.00	276.00	886,363
22 Jul 26	281.67999 +3.51	291.41	267.78	274.64	463,995
21 Jul 26	278.17001 +25.56	278.69	261.00	269.95	491,560
20 Jul 26	252.61000 -11.72	271.09	251.01	269.78	888,353
17 Jul 26	264.32501 -8.13	271.00	245.00	257.02	686,453
16 Jul 26	272.45001 -20.95	288.26	264.50	280.00	976,493
15 Jul 26	293.39999 -15.01	315.00	282.22	310.43	531,207
14 Jul 26	308.41000 +8.90	317.50	304.11	317.50	547,265
13 Jul 26	299.51001 -26.84	317.37	296.80	313.05	525,339
10 Jul 26	326.35001 +2.09	329.00	311.80	315.36	530,166
09 Jul 26	324.26001 +10.96	337.00	320.00	324.21	743,175
08 Jul 26	313.29999 +18.40	315.01	292.01	293.96	898,648
07 Jul 26	294.89999 -23.96	303.98	284.40	298.73	716,390
06 Jul 26	318.85999 +18.15	338.94	310.00	313.00	644,115
02 Jul 26	300.70999 -16.27	323.22	286.09	318.52	751,093
01 Jul 26	316.98001 -16.35	329.59	316.16	320.00	607,423
30 Jun 26	333.32999 +1.39	341.00	328.00	332.25	589,770
29 Jun 26	331.94000 +26.66	337.17	294.50	304.01	1,470,457
26 Jun 26	305.28000 -19.98	314.52	294.00	314.52	1,113,605
25 Jun 26	325.26001 +3.60	349.99	321.50	344.75	770,872
24 Jun 26	321.66000 +2.66	324.25	306.00	320.70	813,903
23 Jun 26	319.00000 -17.90	322.81	304.00	311.00	843,602
22 Jun 26	336.89999 +15.24	355.00	329.25	332.07	1,039,643
18 Jun 26	321.66000 +14.54	336.32	316.26	323.66	1,512,820
17 Jun 26	307.12000 +24.44	316.28	287.76	291.85	1,095,452
16 Jun 26	282.67999 +6.28	294.91	270.33	276.53	988,344
15 Jun 26	276.39999 -4.09	298.00	273.96	293.00	758,564
12 Jun 26	280.48999 +6.15	286.72	260.00	271.75	731,075
11 Jun 26	274.34000 +22.66	274.80	255.00	256.44	588,628
10 Jun 26	251.67999 -8.07	263.09	247.02	253.15	581,269
09 Jun 26	259.75000 -3.46	272.08	239.15	269.41	848,876
08 Jun 26	263.20999 +4.51	274.32	260.15	270.12	786,464
05 Jun 26	258.70001 -35.97	287.00	256.49	285.62	1,465,250
04 Jun 26	294.67001 -11.90	302.14	284.99	290.00	884,380
03 Jun 26	306.57001 +5.30	314.34	292.94	305.00	1,252,557
02 Jun 26	301.26999 +33.22	303.38	268.13	273.17	1,831,697
01 Jun 26	268.04999 -8.82	288.64	265.80	275.08	1,399,677
29 May 26	276.87000 -5.57	288.89	268.53	285.81	1,141,987
28 May 26	282.44000 -2.54	294.99	277.79	289.59	929,817
27 May 26	284.98001 -5.34	287.95	268.10	287.95	846,508
26 May 26	290.32001 +14.18	294.00	276.20	292.16	1,847,855
22 May 26	276.14001 +12.63	278.49	263.99	267.00	797,095
21 May 26	263.51001 +5.49	265.11	252.51	258.84	623,257
20 May 26	258.01999 +5.10	258.30	246.60	255.37	914,281
19 May 26	252.92000 +13.16	261.34	230.05	234.32	2,045,143
18 May 26	239.75999 -20.23	267.00	235.00	264.17	1,126,367
15 May 26	259.98999 -3.86	265.50	250.93	254.14	770,390
14 May 26	263.85001 -6.02	273.25	263.10	271.76	780,705
13 May 26	269.87000 +11.16	273.90	252.51	264.99	819,367
12 May 26	258.70999 -3.34	259.48	243.79	254.30	1,022,124
11 May 26	262.04999 +8.46	272.00	255.44	256.62	1,770,375
08 May 26	253.59000 +10.88	254.84	238.52	251.18	1,001,086
07 May 26	242.71001 -2.24	251.71	236.11	242.85	1,176,414
06 May 26	244.95000 +6.54	245.50	228.82	230.39	1,295,219
05 May 26	238.41000 +11.25	248.59	223.02	231.96	2,099,789
04 May 26	227.16000 -7.36	243.89	222.20	239.25	1,239,555
01 May 26	234.52000 +15.74	235.00	210.00	212.00	1,402,771
30 Apr 26	218.78000 +1.28	229.32	198.40	226.53	1,882,202
29 Apr 26	217.50000 +68.32	217.98	192.80	195.00	4,290,241
28 Apr 26	149.17999 +1.64	152.66	140.22	143.59	1,205,037
27 Apr 26	147.53999 -5.92	155.73	145.18	155.31	905,594
24 Apr 26	153.46001 +11.46	153.79	142.00	146.94	724,381
23 Apr 26	142.00000 +0.05	147.60	139.18	143.93	589,012
22 Apr 26	141.95000 -0.50	146.15	140.23	145.05	368,209
21 Apr 26	142.45000 +3.75	143.50	138.51	138.60	530,239
20 Apr 26	138.70000 -1.01	141.93	137.25	141.78	441,859
17 Apr 26	139.71001 +2.71	145.82	137.63	139.79	840,304
16 Apr 26	137.00000 -2.03	139.04	133.35	138.01	450,032
15 Apr 26	139.03000 +8.88	139.50	128.51	129.90	1,138,104
14 Apr 26	130.14999 +4.15	130.21	126.14	128.00	789,857
13 Apr 26	126.00000 -0.71	126.97	124.01	126.00	445,842
10 Apr 26	126.71000 -0.29	130.63	126.29	126.44	535,061
09 Apr 26	127.00000 +5.25	128.56	120.16	121.33	968,469
08 Apr 26	121.75000 +4.74	125.91	120.70	124.24	563,923
07 Apr 26	117.01000 +0.42	117.82	114.11	116.59	234,853
06 Apr 26	116.59000 +2.69	117.59	114.09	114.52	160,351
02 Apr 26	113.90000 -3.08	115.99	107.02	110.67	273,490
01 Apr 26	116.98000 +4.69	118.61	112.76	114.21	493,488
31 Mar 26	112.29000 +6.84	113.45	105.61	105.61	301,609
30 Mar 26	105.45000 -4.61	110.82	104.99	110.50	631,294
27 Mar 26	110.06000 -1.17	115.00	108.25	108.25	293,722
26 Mar 26	111.23000 +0.30	116.39	107.60	108.00	926,777
25 Mar 26	110.93000 -7.71	119.98	110.39	119.80	1,093,997
24 Mar 26	118.64000 -5.09	124.40	116.01	122.00	678,137
23 Mar 26	123.73000 -0.03	129.50	123.43	124.37	485,846
20 Mar 26	123.76000 -3.74	129.50	121.95	125.90	356,275
19 Mar 26	127.50000 +2.10	128.27	120.00	120.79	456,184
18 Mar 26	125.40000 -0.78	129.80	125.03	127.39	233,575
17 Mar 26	126.18000 +0.21	128.81	124.00	126.20	237,258
16 Mar 26	125.97000 +2.71	130.00	124.56	126.84	544,522
13 Mar 26	123.26000 +3.15	125.23	120.81	121.35	312,254
12 Mar 26	120.11000 -3.53	121.81	117.03	120.19	325,651
11 Mar 26	123.64000 +0.86	127.25	121.60	122.28	343,621
10 Mar 26	122.78000 +1.15	125.91	121.70	123.29	285,311
09 Mar 26	121.63000 +3.28	121.94	112.61	115.00	515,116
06 Mar 26	118.35000 -5.41	122.51	116.07	120.06	338,456
05 Mar 26	123.76000 +1.46	125.93	120.00	120.86	374,835
04 Mar 26	122.30000 +2.87	124.00	119.30	120.99	538,177
03 Mar 26	119.43000 -9.76	124.98	117.00	123.21	837,322
02 Mar 26	129.19000 -0.04	131.00	125.00	125.45	688,055
27 Feb 26	129.23000 -1.85	132.00	126.50	127.56	529,860
26 Feb 26	131.08000 -11.93	144.28	129.19	142.08	1,005,256
25 Feb 26	143.00999 +7.12	146.85	138.78	139.56	672,581
24 Feb 26	135.89000 -0.27	140.87	135.10	138.21	361,647
23 Feb 26	136.16000 +1.28	138.50	133.17	135.09	442,965
20 Feb 26	134.88000 +2.57	137.98	132.00	132.11	446,913
19 Feb 26	132.31000 -0.45	134.66	129.35	133.00	497,934
18 Feb 26	132.75999 +1.40	137.43	129.92	131.20	475,794
17 Feb 26	131.36000 -4.92	134.01	126.80	134.01	494,823
13 Feb 26	136.28000 -2.07	137.96	132.00	136.51	511,952
12 Feb 26	138.35001 -1.59	144.68	134.46	140.47	707,528
11 Feb 26	139.94000 +8.62	140.28	129.20	133.95	879,852
10 Feb 26	131.32001 -6.23	138.00	129.12	138.00	658,453
09 Feb 26	137.55000 +9.49	137.94	127.93	130.80	1,066,953
06 Feb 26	128.06000 +1.88	133.78	127.91	128.13	452,360
05 Feb 26	126.17500 -2.19	130.13	122.51	124.99	850,875
04 Feb 26	128.37000 +7.95	133.34	119.50	131.00	2,088,023
03 Feb 26	120.42000 +0.67	125.96	112.32	124.27	1,022,313
02 Feb 26	119.75000 +0.82	123.54	115.00	116.50	827,832
30 Jan 26	118.93000 +2.76	126.25	117.38	120.00	1,061,408
29 Jan 26	116.17000 -0.93	117.10	111.50	117.10	534,598
28 Jan 26	117.10000 +0.86	121.95	116.50	119.80	679,914
27 Jan 26	116.24000 +3.09	118.59	115.00	115.64	567,719
26 Jan 26	113.15000 +0.22	117.34	112.47	114.00	342,004
23 Jan 26	112.93000 -2.34	116.50	111.00	115.18	439,967
22 Jan 26	115.27000 -2.54	127.67	112.86	122.00	1,051,420
21 Jan 26	117.81000 +4.81	123.00	114.50	116.65	949,228
20 Jan 26	113.00500 +0.13	117.50	111.35	112.00	453,133
16 Jan 26	112.87000 -0.51	117.98	112.56	115.72	630,629
15 Jan 26	113.38000 +1.64	115.70	110.29	115.15	645,030
14 Jan 26	111.74000 -1.82	113.64	107.27	113.63	653,421
13 Jan 26	113.56000 -1.76	119.24	113.05	116.00	569,648
12 Jan 26	115.32000 +2.20	118.88	113.00	113.12	812,687
09 Jan 26	113.12000 +2.09	115.00	107.42	110.63	728,449
08 Jan 26	111.03000 -10.10	123.30	103.46	117.72	1,895,838
07 Jan 26	121.13000 +15.92	121.31	101.33	105.16	2,788,382
06 Jan 26	105.21000 +11.63	108.00	94.35	95.25	1,327,622
05 Jan 26	93.58000 -0.18	96.58	93.14	94.92	200,199
02 Jan 26	93.76000 +1.06	96.02	92.80	94.55	413,974
31 Dec 25	92.70000 +2.24	93.00	90.46	90.52	227,491
30 Dec 25	90.46000 +1.33	92.88	89.13	89.13	148,297
29 Dec 25	89.13000 -1.10	90.50	88.31	89.00	161,754
26 Dec 25	90.23000 +1.15	90.73	89.10	90.00	151,859
24 Dec 25	89.08000 -0.55	89.82	87.98	89.80	74,591
23 Dec 25	89.63000 +0.08	91.19	88.32	88.53	144,999
22 Dec 25	89.55000 +0.80	90.20	88.19	89.08	206,380
19 Dec 25	88.75000 +2.19	89.24	86.63	86.63	286,834
18 Dec 25	86.56000 +2.02	89.26	86.38	87.45	592,005
17 Dec 25	84.54000 -0.96	87.11	83.34	85.74	274,093
16 Dec 25	85.50000 -1.57	87.00	83.50	86.14	299,570
15 Dec 25	87.07000 -0.64	89.26	86.86	88.59	207,526
12 Dec 25	87.71000 -5.55	92.60	86.56	92.48	611,133
11 Dec 25	93.26000 -2.46	94.65	91.44	93.87	267,255
10 Dec 25	95.72000 +1.15	96.77	93.34	94.57	165,624
09 Dec 25	94.57000 +1.72	94.98	91.66	91.78	162,776
08 Dec 25	92.85000 +0.64	93.98	91.12	92.98	283,587
05 Dec 25	92.21000 +1.19	92.25	90.39	91.44	243,600
04 Dec 25	91.02000 +0.07	91.89	90.22	90.56	307,209
03 Dec 25	90.95000 +2.32	91.66	87.00	88.64	379,277
02 Dec 25	88.63000 -0.08	90.34	87.23	89.71	218,073
01 Dec 25	88.71000 -0.25	89.53	86.89	88.61	232,483
28 Nov 25	88.96000 +1.38	88.99	87.58	87.58	68,863
26 Nov 25	87.58000 +2.87	88.80	85.57	85.99	293,677
25 Nov 25	84.71000 +0.87	84.87	81.89	83.80	243,962
24 Nov 25	83.84000 +2.80	84.98	81.95	82.39	326,206
21 Nov 25	81.04000 +0.88	83.79	79.77	79.77	771,473
20 Nov 25	80.16000 -4.64	87.50	79.76	87.50	552,406
19 Nov 25	84.80000 +0.26	87.75	83.41	84.71	304,986
18 Nov 25	84.54000 -0.93	85.85	82.00	84.03	423,555
17 Nov 25	85.47000 -1.27	87.40	84.06	85.98	284,892
14 Nov 25	86.74000 +0.14	88.27	82.74	83.65	560,643
13 Nov 25	86.60000 -4.66	90.28	85.78	90.28	462,113
12 Nov 25	91.26000 -1.95	95.07	90.68	94.94	363,649
11 Nov 25	93.21000 -1.24	94.64	91.78	94.64	200,663
10 Nov 25	94.45000 +0.74	96.86	92.97	96.71	502,794
07 Nov 25	93.71000 -1.66	94.45	89.56	93.08	339,924
06 Nov 25	95.37000 -3.39	99.95	94.32	98.82	471,298
05 Nov 25	98.76000 +6.47	99.76	92.30	92.37	788,079
04 Nov 25	92.29000 -5.37	97.54	92.04	95.16	477,723
03 Nov 25	97.66000 -0.45	100.50	96.18	99.35	590,241
31 Oct 25	98.11000 -1.85	101.09	93.00	95.65	870,467
30 Oct 25	99.96000 -0.64	103.33	98.56	101.44	794,827
29 Oct 25	100.60000 +0.15	104.00	100.00	102.17	346,883
28 Oct 25	100.45000 -2.52	102.69	96.82	102.00	477,929
27 Oct 25	102.97000 +3.84	106.60	102.20	105.00	631,224
24 Oct 25	99.13000 +4.10	100.68	96.99	98.00	353,336
23 Oct 25	95.03000 +2.84	95.78	91.50	92.19	131,530
22 Oct 25	92.19000 -1.91	95.50	89.10	93.87	300,166
21 Oct 25	94.10000 -2.03	95.99	93.99	95.77	213,501
20 Oct 25	96.13000 +1.99	97.85	95.33	96.00	178,872
17 Oct 25	94.14000 +1.78	95.42	91.63	91.69	358,965
16 Oct 25	92.36000 -0.28	95.00	91.69	93.66	386,037
15 Oct 25	92.64500 +3.90	93.50	90.19	92.37	379,922
14 Oct 25	88.74000 -1.03	90.88	87.00	88.50	338,274
13 Oct 25	89.77000 +3.97	91.14	88.52	89.77	356,563
10 Oct 25	85.80000 -8.37	95.00	85.08	94.75	847,223
09 Oct 25	94.17000 +0.31	96.00	93.22	94.86	299,610
08 Oct 25	93.86000 -0.59	95.69	93.70	94.73	744,437
07 Oct 25	94.45000 -5.54	100.12	93.66	100.04	441,413
06 Oct 25	99.99000 +1.14	102.01	98.70	102.01	621,914
03 Oct 25	98.85000 -3.22	104.90	98.77	103.64	564,993
02 Oct 25	102.07000 +4.77	102.40	97.72	98.80	774,080
01 Oct 25	97.30000 +2.49	97.65	93.43	93.67	309,829
30 Sep 25	94.81000 +1.02	94.81	92.82	93.50	216,715
29 Sep 25	93.79000 +3.20	94.54	92.13	92.13	291,570
26 Sep 25	90.59000 +0.28	91.49	89.01	90.86	168,875
25 Sep 25	90.31000 -2.13	91.64	86.65	90.66	523,902
24 Sep 25	92.44000 +1.09	93.91	89.00	91.63	344,130
23 Sep 25	91.35000 -3.71	97.70	90.00	95.22	559,161
22 Sep 25	95.06000 +2.69	95.20	92.52	92.52	400,080
19 Sep 25	92.37000 +1.00	92.49	90.63	91.82	333,456
18 Sep 25	91.37000 +2.91	92.25	89.54	89.77	464,603
17 Sep 25	88.46000 -1.83	90.83	87.46	90.05	295,092
16 Sep 25	90.29000 +0.28	91.20	89.64	89.92	258,660
15 Sep 25	90.01000 +1.28	90.55	88.07	88.70	191,066
12 Sep 25	88.73000 -0.35	89.81	87.00	89.15	303,804
11 Sep 25	89.08000 +5.38	90.50	85.04	85.05	1,013,480
10 Sep 25	83.70000 -0.21	85.50	83.27	83.91	166,193
09 Sep 25	83.91000 -0.94	84.85	83.03	84.30	245,851
08 Sep 25	84.85000 +2.47	85.00	81.98	82.10	249,077
05 Sep 25	82.38000 +1.21	83.49	80.61	81.93	326,918
04 Sep 25	81.17000 +1.68	81.18	78.66	79.62	135,754
03 Sep 25	79.49000 -0.31	80.50	77.91	79.68	238,804
02 Sep 25	79.80000 +0.12	79.96	77.22	78.00	228,302
29 Aug 25	79.68000 -3.07	83.00	79.60	82.25	329,210
28 Aug 25	82.75000 +4.18	82.99	77.73	78.74	427,672
27 Aug 25	78.57000 -0.43	79.06	77.46	78.45	100,708
26 Aug 25	79.00000 +1.32	79.64	77.46	77.70	218,339
25 Aug 25	77.68000 +1.25	78.04	76.09	76.27	153,493
22 Aug 25	76.43000 +2.23	76.46	73.58	74.00	123,021
21 Aug 25	74.20000 +0.06	75.26	73.19	74.01	153,064
20 Aug 25	74.14000 +0.48	74.19	71.35	73.00	234,322
19 Aug 25	73.66000 -1.53	75.38	72.95	74.86	193,785
18 Aug 25	75.19000 +1.52	75.34	72.15	73.00	196,188
15 Aug 25	73.67000 -1.81	74.97	73.32	74.45	185,354
14 Aug 25	75.48000 -1.15	75.98	74.96	75.51	188,344
13 Aug 25	76.63500 -0.76	78.12	75.27	77.00	488,513
12 Aug 25	77.40000 +2.36	77.45	75.58	75.58	151,418
11 Aug 25	75.04000 -1.34	77.76	74.79	76.70	185,939
08 Aug 25	76.38000 +1.88	77.23	73.63	74.00	257,859
07 Aug 25	74.50000 -2.09	76.98	73.73	76.98	245,415
06 Aug 25	76.59000 +1.83	76.88	73.04	74.02	268,033
05 Aug 25	74.76000 -1.75	77.28	74.68	77.28	428,045
04 Aug 25	76.51000 +0.09	78.00	75.99	77.26	311,139
01 Aug 25	76.42000 -0.12	77.12	73.86	75.79	447,161
31 Jul 25	76.54000 -0.10	85.11	75.85	80.00	1,387,800
30 Jul 25	76.64000 -0.79	79.78	75.58	77.13	592,903
29 Jul 25	77.43000 +1.64	78.11	75.64	76.10	454,645
28 Jul 25	75.79000 +2.99	76.58	73.00	73.00	356,537
25 Jul 25	72.80000 -1.04	74.99	72.58	74.01	216,606
24 Jul 25	73.84000 +0.64	74.11	71.52	72.87	250,691
23 Jul 25	73.20000 +1.34	73.76	72.02	73.20	219,945
22 Jul 25	71.86000 -2.81	75.03	71.16	74.65	272,590
21 Jul 25	74.67000 +1.35	75.21	73.34	73.89	239,573
18 Jul 25	73.32000 +0.16	74.00	72.82	73.80	188,870
17 Jul 25	73.16000 +1.82	73.74	71.46	71.91	148,092
16 Jul 25	71.34000 +0.17	72.26	70.12	71.09	630,746
15 Jul 25	71.17000 -1.24	73.45	71.08	73.45	193,322
14 Jul 25	72.41000 -1.06	73.41	70.21	73.00	422,770
11 Jul 25	73.47000 -1.36	74.99	73.38	74.13	267,059
10 Jul 25	74.83000 +0.12	75.31	74.00	74.79	166,951
09 Jul 25	74.71000 +2.37	75.18	71.84	72.51	416,370
08 Jul 25	72.34000 -1.46	74.35	72.26	73.95	235,447
07 Jul 25	73.80000 -1.01	74.86	72.95	74.50	264,127
03 Jul 25	74.81000 +0.82	75.52	73.79	74.68	147,051
02 Jul 25	73.99000 -0.30	74.65	73.46	74.30	277,513
01 Jul 25	74.29000 -0.88	75.92	73.09	74.98	328,820
30 Jun 25	75.17000 -0.60	76.77	74.73	75.96	355,607
27 Jun 25	75.77000 +2.63	75.94	72.74	72.77	721,945
26 Jun 25	73.14000 +1.68	73.84	71.51	72.02	327,729
25 Jun 25	71.46000 -0.86	72.94	71.26	72.55	355,608
24 Jun 25	72.32000 +2.30	72.88	70.38	70.63	319,349
23 Jun 25	70.02000 +0.06	71.00	68.79	69.69	231,614
20 Jun 25	69.96000 -1.53	72.18	69.75	72.00	290,867
18 Jun 25	71.49000 +3.08	71.93	69.81	70.00	456,919
17 Jun 25	68.41000 -1.39	69.77	68.41	69.18	321,980
16 Jun 25	69.80000 +2.84	70.18	67.38	67.38	418,693
13 Jun 25	66.96000 -0.51	67.15	66.07	66.07	193,834
12 Jun 25	67.47000 +0.48	67.54	66.70	66.91	155,808
11 Jun 25	66.99000 -0.02	68.00	66.25	67.68	307,912
10 Jun 25	67.01000 -0.28	67.65	66.51	67.38	421,101
09 Jun 25	67.29000 +0.21	68.28	66.94	67.95	343,233
06 Jun 25	67.08000 +0.60	67.56	65.76	66.61	398,816
05 Jun 25	66.48000 +0.84	67.91	66.04	66.65	482,397
04 Jun 25	65.64000 +0.65	65.91	64.19	65.15	384,994
03 Jun 25	64.99000 +1.43	65.36	62.91	63.56	405,507
02 Jun 25	63.56000 +2.36	64.00	60.80	60.97	396,080
30 May 25	61.20000 -1.83	62.67	60.35	62.67	522,616
29 May 25	63.03000 +0.75	64.18	62.17	62.87	411,296
28 May 25	62.28000 -1.30	64.00	62.16	63.58	442,120
27 May 25	63.58000 -0.12	64.96	62.73	64.96	398,299
23 May 25	63.70000 -1.37	64.50	62.80	63.39	470,664
22 May 25	65.07000 +0.36	66.17	63.96	64.79	521,314
21 May 25	64.71000 -0.39	65.15	62.80	64.30	491,041
20 May 25	65.10000 +0.95	65.71	63.85	64.15	655,668
19 May 25	64.15000 +0.94	64.64	61.73	62.41	1,019,221
16 May 25	63.21000 +2.04	63.44	60.90	61.03	1,207,464
15 May 25	61.17000 +2.94	61.77	56.94	57.74	967,930
14 May 25	58.23000 +0.81	59.62	57.59	57.68	550,045
13 May 25	57.42000 +0.35	58.21	56.60	57.25	716,427
12 May 25	57.07000 +3.53	57.51	55.23	56.00	642,851
09 May 25	53.54000 +0.75	53.69	52.10	53.60	307,650
08 May 25	52.79000 -0.56	53.99	52.03	53.71	365,537
07 May 25	53.35000 +0.86	53.44	52.01	52.62	271,237
06 May 25	52.49000 -0.21	52.82	51.31	51.88	410,407
05 May 25	52.70000 -0.81	54.01	52.61	52.92	732,938
02 May 25	53.51000 +3.18	53.75	51.01	51.01	744,184
01 May 25	50.33000 +0.83	51.40	48.66	50.01	805,288
30 Apr 25	49.50000 +4.34	52.34	48.31	48.65	1,495,123
29 Apr 25	45.16000 +0.67	45.67	43.81	44.36	659,407
28 Apr 25	44.49000 -0.62	45.65	43.57	45.28	253,391
25 Apr 25	45.11000 +1.05	45.63	43.95	43.95	343,836
24 Apr 25	44.06000 +2.31	44.39	42.00	42.49	362,467
23 Apr 25	41.75000 +2.35	42.75	40.80	40.80	499,509
22 Apr 25	39.40000 +0.45	39.71	38.52	39.09	753,777
21 Apr 25	38.95000 -0.27	39.29	37.82	38.61	672,499
17 Apr 25	39.22000 -0.62	40.39	38.82	39.95	327,460
16 Apr 25	39.84000 -1.52	40.61	39.08	40.23	495,341
15 Apr 25	41.36000 -0.20	42.64	40.55	41.35	490,541
14 Apr 25	41.56000 +1.11	42.82	40.51	41.98	719,104
11 Apr 25	40.45000 +0.83	41.25	38.39	39.76	421,859
10 Apr 25	39.62000 -2.73	41.85	39.06	41.85	402,549
09 Apr 25	42.35000 +3.38	43.00	37.21	39.29	1,145,948
08 Apr 25	38.97000 -2.82	43.88	38.54	43.88	411,518
07 Apr 25	41.79000 +0.67	43.56	37.98	38.97	449,552
04 Apr 25	41.12000 -2.97	42.51	39.50	42.36	707,720
03 Apr 25	44.09000 -7.52	49.67	43.90	49.01	1,123,378
02 Apr 25	51.61000 +0.62	52.20	50.37	50.37	186,198
01 Apr 25	50.99000 +0.43	51.40	49.84	50.95	227,160
31 Mar 25	50.56000 -0.17	51.02	49.24	50.53	248,781
28 Mar 25	50.73000 -0.89	51.50	50.17	51.11	286,168
27 Mar 25	51.62000 -1.46	53.08	51.47	53.08	281,585
26 Mar 25	53.08000 -1.68	55.03	52.71	54.84	252,600
25 Mar 25	54.76000 -1.74	56.89	53.60	56.27	333,796
24 Mar 25	56.50000 +0.70	56.63	55.20	56.00	284,247
21 Mar 25	55.80000 -0.12	56.55	54.75	55.65	435,924
20 Mar 25	55.92000 -0.66	56.74	55.31	55.73	434,196
19 Mar 25	56.58000 +2.10	57.25	54.13	54.13	1,108,582
18 Mar 25	54.48000 +1.15	55.20	52.33	53.33	393,327
17 Mar 25	53.33000 +0.31	54.36	52.50	53.30	201,370
14 Mar 25	53.02000 +1.57	53.47	51.88	52.00	190,521
13 Mar 25	51.45000 -0.66	52.59	50.72	52.33	229,732
12 Mar 25	52.11000 -0.69	54.69	51.64	53.34	371,522
11 Mar 25	52.80000 +3.22	53.81	49.20	49.70	851,677
10 Mar 25	49.58000 -3.18	51.87	49.16	51.49	605,171
07 Mar 25	52.76000 +0.08	53.78	51.85	52.78	220,688
06 Mar 25	52.68000 -2.70	54.78	52.45	53.86	474,576
05 Mar 25	55.38000 +1.03	55.86	53.92	54.84	323,230
04 Mar 25	54.35000 -1.10	55.87	53.05	55.45	465,959
03 Mar 25	55.45000 -0.65	58.37	54.67	57.10	579,832
28 Feb 25	56.10000 +1.09	57.35	54.66	55.16	565,336
27 Feb 25	55.01000 -0.52	56.54	54.52	56.34	319,385
26 Feb 25	55.53000 -0.45	57.33	55.42	56.88	297,526
25 Feb 25	55.98000 -0.87	57.00	54.58	56.99	337,096
24 Feb 25	56.85000 -1.95	58.67	56.57	58.67	358,634
21 Feb 25	58.80000 -0.91	60.46	58.30	60.00	505,417
20 Feb 25	59.71000 +0.84	60.40	58.89	59.00	535,512
19 Feb 25	58.87000 -0.29	59.46	58.13	59.46	379,029
18 Feb 25	59.16000 +2.69	59.38	56.16	57.20	842,650
14 Feb 25	56.47000 +1.19	56.94	54.94	55.96	334,169
13 Feb 25	55.28000 +0.98	55.99	53.59	54.32	499,243
12 Feb 25	54.30000 +0.12	54.50	53.22	53.94	332,377
11 Feb 25	54.18000 +0.90	54.86	52.97	53.28	482,164
10 Feb 25	53.28000 +0.48	54.90	52.96	53.34	320,216
07 Feb 25	52.80000 -2.77	56.04	52.50	56.03	576,767
06 Feb 25	55.57000 -1.05	59.78	54.93	55.99	1,275,563
05 Feb 25	56.62000 +2.15	57.15	54.19	54.31	595,006
04 Feb 25	54.47000 +2.55	55.03	52.04	52.04	528,913
03 Feb 25	51.92000 -2.69	53.71	51.50	53.52	461,714
31 Jan 25	54.61000 +1.04	54.85	53.32	53.58	472,228
30 Jan 25	53.57000 +2.31	53.83	52.04	52.29	262,132
29 Jan 25	51.26000 +0.20	51.86	50.69	51.62	322,710
28 Jan 25	51.06000 +0.21	51.42	50.10	51.00	402,944
27 Jan 25	50.85000 -1.96	52.00	49.53	51.75	588,980
24 Jan 25	52.81000 -1.15	54.25	52.79	54.25	172,049
23 Jan 25	53.96000 -0.06	54.38	53.40	53.45	186,338
22 Jan 25	54.02000 +1.39	54.90	52.89	53.13	254,245
21 Jan 25	52.63000 +0.67	53.26	52.19	52.19	455,332
17 Jan 25	51.96000 +0.79	52.44	51.42	52.44	331,417
16 Jan 25	51.17000 +0.64	52.11	50.21	50.79	325,403
15 Jan 25	50.53000 +0.10	51.95	50.43	51.22	334,305
14 Jan 25	50.43000 -1.47	52.78	48.81	52.32	685,349
13 Jan 25	51.90000 -1.06	53.02	51.21	52.00	262,798
10 Jan 25	52.96000 -2.21	54.99	52.83	54.75	180,705
08 Jan 25	55.17000 -0.94	56.03	54.80	55.80	210,601
07 Jan 25	56.11000 -0.19	56.17	54.63	54.63	304,470
06 Jan 25	56.30000 +1.15	57.21	55.50	55.59	168,474
03 Jan 25	55.15000 +0.50	55.81	54.85	54.98	116,641
02 Jan 25	54.65000 +0.60	55.48	54.27	54.50	173,503
31 Dec 24	54.05000 -0.55	55.07	53.70	54.46	227,347
30 Dec 24	54.60000 -0.26	55.19	53.62	54.05	157,554
27 Dec 24	54.86000 -1.89	56.29	53.39	56.26	333,752
26 Dec 24	56.75000 +0.26	56.85	55.42	56.23	122,353
24 Dec 24	56.48500 +0.42	56.49	55.85	56.28	82,244
23 Dec 24	56.07000 +2.17	56.11	54.19	54.19	234,504
20 Dec 24	53.90000 +0.67	54.45	52.52	53.21	251,313
19 Dec 24	53.23000 -1.95	54.99	52.06	54.90	332,994
18 Dec 24	55.18000 -4.97	60.92	55.18	60.17	375,564
17 Dec 24	60.15000 -0.17	60.88	59.40	59.90	277,620
16 Dec 24	60.32000 +1.00	60.97	59.03	59.38	488,391
13 Dec 24	59.32000 +3.05	59.60	56.32	56.99	316,024
12 Dec 24	56.27000 +0.12	57.38	55.62	56.20	171,565
11 Dec 24	56.15000 +0.03	57.44	55.67	56.69	235,601
10 Dec 24	56.12000 -0.91	57.47	55.76	57.00	192,286
09 Dec 24	57.03000 +0.05	57.32	56.51	56.98	184,894
06 Dec 24	56.98000 +0.78	57.32	55.82	56.25	210,198
05 Dec 24	56.20000 +0.00	56.61	55.56	56.00	236,426
04 Dec 24	56.20000 -0.96	57.94	55.73	57.94	324,634
03 Dec 24	57.16000 +3.21	57.51	53.32	53.92	527,827
02 Dec 24	53.95000 +0.88	54.31	53.31	53.31	233,077
29 Nov 24	53.07000 +0.64	53.35	51.78	52.66	218,813
27 Nov 24	52.43000 -0.98	53.42	51.65	52.30	289,265
26 Nov 24	53.41000 -2.40	56.35	52.82	56.20	516,251
25 Nov 24	55.81000 +0.88	56.70	55.02	55.02	360,645
22 Nov 24	54.93000 +0.13	55.57	54.16	54.16	230,025
21 Nov 24	54.80000 +1.73	55.20	53.17	53.79	347,361
20 Nov 24	53.07000 -0.49	54.12	52.46	53.63	251,780
19 Nov 24	53.56000 +0.76	54.34	52.26	52.80	365,632
18 Nov 24	52.80000 +1.60	53.00	51.00	51.31	496,121
15 Nov 24	51.20000 -2.82	53.88	51.03	53.88	328,973
14 Nov 24	54.02000 +1.43	54.16	52.29	52.60	351,072
13 Nov 24	52.59000 +1.46	53.40	51.31	51.31	284,110
12 Nov 24	51.13000 -0.61	52.06	50.50	51.73	150,118
11 Nov 24	51.74000 -2.38	54.22	51.00	54.22	388,068
08 Nov 24	54.12000 -1.97	55.94	53.93	55.71	229,819
07 Nov 24	56.09000 +0.76	56.77	55.35	55.95	206,574
06 Nov 24	55.33000 +1.39	55.88	53.51	53.78	251,645
05 Nov 24	53.94000 +1.65	54.68	52.01	52.09	226,170
04 Nov 24	52.29000 -0.49	53.26	51.92	52.76	161,545
01 Nov 24	52.78000 -1.03	54.06	52.15	53.51	242,587
31 Oct 24	53.81000 -2.20	56.56	52.43	55.30	677,614
30 Oct 24	56.01000 -1.82	57.25	55.98	56.82	228,288
29 Oct 24	57.83000 +1.13	58.00	56.30	56.42	241,007
28 Oct 24	56.70000 +0.64	57.65	55.66	55.90	233,008
25 Oct 24	56.06000 -0.18	57.41	56.00	56.94	187,054
24 Oct 24	56.24000 +0.48	56.44	55.79	56.14	87,542
23 Oct 24	55.76000 -1.24	57.13	55.56	56.59	134,535
22 Oct 24	57.00000 -0.15	57.22	56.37	57.06	136,437
21 Oct 24	57.15000 +1.21	57.38	55.71	55.90	209,677
18 Oct 24	55.94000 -0.27	57.02	55.56	56.68	218,805
17 Oct 24	56.21000 -0.11	57.67	56.00	57.00	312,916
16 Oct 24	56.32000 -0.95	58.10	56.00	58.10	390,946
15 Oct 24	57.27000 -1.93	59.27	57.25	59.19	181,761
14 Oct 24	59.20000 -0.73	60.63	59.20	60.13	93,647
11 Oct 24	59.93000 -0.32	60.76	59.50	59.75	111,758
10 Oct 24	60.25000 +0.46	60.44	59.00	59.10	288,694
09 Oct 24	59.79000 -0.40	60.56	59.41	60.19	173,416
08 Oct 24	60.19000 -0.01	62.30	60.13	61.27	231,665
07 Oct 24	60.20000 -0.94	61.58	59.80	61.14	166,974
04 Oct 24	61.14000 +0.15	62.30	60.58	62.09	228,949
03 Oct 24	60.99000 +0.91	61.03	59.72	59.72	161,366
02 Oct 24	60.08000 +0.51	61.00	59.48	59.79	189,421
01 Oct 24	59.57000 -1.17	60.69	58.31	60.57	233,728
30 Sep 24	60.74000 +0.15	61.36	60.00	60.44	252,436
27 Sep 24	60.59000 -0.88	61.60	59.89	61.47	278,013
26 Sep 24	61.47000 +4.38	62.34	60.15	61.13	414,824
25 Sep 24	57.09000 +0.14	57.38	56.22	56.50	187,851
24 Sep 24	56.95000 +2.01	57.11	55.55	55.68	214,431
23 Sep 24	54.94000 -0.03	55.99	54.64	55.10	187,721
20 Sep 24	54.97000 -0.89	56.04	54.76	55.21	253,199
19 Sep 24	55.86000 +0.67	56.69	55.43	56.50	743,338
18 Sep 24	55.19000 -1.31	56.76	55.13	56.50	265,157
17 Sep 24	56.50000 +0.59	57.64	56.10	56.60	287,598
16 Sep 24	55.91000 -3.73	59.06	55.05	58.37	554,365
13 Sep 24	59.64000 +1.54	60.16	58.35	58.59	202,677
12 Sep 24	58.10000 -0.23	58.60	57.37	58.07	155,373
11 Sep 24	58.33000 +0.94	58.35	56.34	57.27	117,770
10 Sep 24	57.39000 -0.56	58.00	56.88	57.83	124,400
09 Sep 24	57.95000 +1.03	58.66	57.03	57.08	121,625
06 Sep 24	56.92000 -1.58	58.40	56.40	58.01	282,692
05 Sep 24	58.50000 -0.42	59.10	58.09	58.38	163,442
04 Sep 24	58.92000 -0.43	60.13	58.81	59.23	147,419
03 Sep 24	59.34500 -4.22	62.65	58.76	62.65	358,897
30 Aug 24	63.57000 +0.63	63.98	62.80	63.78	176,206
29 Aug 24	62.94000 +0.84	64.87	62.50	62.50	227,770
28 Aug 24	62.10000 +0.00	62.49	60.46	61.56	424,206
27 Aug 24	62.10000 -0.26	62.94	61.53	62.01	134,684
26 Aug 24	62.36000 -1.71	64.07	62.11	64.07	118,698
23 Aug 24	64.07000 -0.73	65.58	63.64	65.06	619,416
22 Aug 24	64.80000 -0.70	65.87	64.50	65.73	275,679
21 Aug 24	65.50000 +0.75	65.75	64.27	65.02	236,195
20 Aug 24	64.75000 -0.29	65.92	64.19	65.17	162,785
19 Aug 24	65.04000 +1.17	65.23	63.87	64.26	182,222
16 Aug 24	63.87000 -2.81	64.29	62.29	63.71	599,724
15 Aug 24	66.68000 +3.56	67.15	64.16	64.26	430,078
14 Aug 24	63.12000 -0.59	64.52	62.65	64.33	269,764
13 Aug 24	63.71000 +2.85	63.78	61.86	62.00	378,806
12 Aug 24	60.86000 +0.94	61.45	59.91	59.92	180,964
09 Aug 24	59.92000 -0.69	61.12	59.40	60.61	211,267
08 Aug 24	60.61000 +2.21	61.04	58.03	58.56	399,073
07 Aug 24	58.40000 +0.89	59.42	58.16	58.30	437,491
06 Aug 24	57.51000 -1.14	58.90	56.80	58.65	640,600
05 Aug 24	58.65000 -3.85	59.71	57.76	59.09	589,146
02 Aug 24	62.50000 -2.36	64.21	56.73	60.06	736,510
01 Aug 24	64.86000 -4.58	69.67	64.50	68.76	657,656
31 Jul 24	69.44000 +2.81	70.74	68.39	69.15	389,548
30 Jul 24	66.63000 -2.17	68.85	66.61	68.45	487,794
29 Jul 24	68.80000 -1.28	72.00	68.50	70.07	337,322
26 Jul 24	70.08000 +1.40	71.07	68.33	70.25	597,453
25 Jul 24	68.68000 -5.08	73.48	68.60	72.76	811,050
24 Jul 24	73.76000 -1.71	75.00	73.50	74.99	165,363
23 Jul 24	75.47000 -0.56	75.95	74.77	75.43	118,246
22 Jul 24	76.03000 +0.89	76.38	75.37	75.45	139,599
19 Jul 24	75.14000 -1.56	77.00	74.27	76.25	287,745
18 Jul 24	76.70000 +1.20	77.39	72.21	75.05	891,781
17 Jul 24	75.50000 -4.14	78.50	75.27	78.12	610,478
16 Jul 24	79.64000 -0.18	80.46	78.59	80.45	284,671
15 Jul 24	79.82000 -0.87	81.39	79.64	81.11	123,317
12 Jul 24	80.69000 +0.61	82.64	80.43	80.61	150,072
11 Jul 24	80.08000 -0.49	81.38	79.21	80.17	242,135
10 Jul 24	80.57000 +0.80	81.62	79.85	80.00	158,486
09 Jul 24	79.77000 -3.99	83.42	79.44	82.90	672,703
08 Jul 24	83.76000 +1.08	85.00	83.22	83.60	603,915
05 Jul 24	82.68000 +1.14	83.00	81.40	82.03	111,151
03 Jul 24	81.54000 +0.53	82.22	80.77	81.01	73,598
02 Jul 24	81.01000 +1.14	81.42	79.35	79.35	163,759
01 Jul 24	79.87000 -1.12	81.01	78.88	81.00	219,189
28 Jun 24	80.99000 +0.68	81.61	80.02	80.35	206,040
27 Jun 24	80.31000 +0.22	80.49	79.17	80.09	109,818
26 Jun 24	80.09000 -0.44	80.82	78.69	79.88	394,637
25 Jun 24	80.53000 +1.82	80.55	78.58	78.58	189,728
24 Jun 24	78.71000 -3.78	82.03	78.62	81.50	469,501
21 Jun 24	82.49000 -0.78	83.63	80.80	83.05	449,736
20 Jun 24	83.27000 -1.61	85.87	82.04	85.00	447,216
18 Jun 24	84.88000 +1.60	85.50	82.85	83.66	388,548
17 Jun 24	83.28000 +0.57	85.40	82.48	83.00	624,295
14 Jun 24	82.71000 +0.81	83.17	81.60	82.23	613,855
13 Jun 24	81.90000 -0.22	83.61	81.70	83.52	358,202
12 Jun 24	82.12000 -1.08	84.29	81.61	83.53	643,091
11 Jun 24	83.20000 -1.18	84.73	81.87	84.73	501,390
10 Jun 24	84.38000 +1.84	84.75	82.23	82.55	263,425
07 Jun 24	82.54000 -1.18	84.31	82.39	83.46	363,459
06 Jun 24	83.72000 +3.77	84.41	79.50	80.00	613,453
05 Jun 24	79.95000 +2.19	80.12	77.13	77.75	376,998
04 Jun 24	77.76000 -0.67	78.50	77.01	77.25	279,710
03 Jun 24	78.43000 +0.34	79.02	77.33	79.01	158,418
31 May 24	78.09000 -0.07	78.50	76.80	78.00	319,568
30 May 24	78.16000 +1.69	78.31	75.69	76.26	272,304
29 May 24	76.47000 -0.75	77.50	76.00	77.10	173,914
28 May 24	77.22000 -1.47	79.25	77.04	78.70	206,278
24 May 24	78.69000 +0.51	79.14	77.53	78.06	226,574
23 May 24	78.18000 -2.13	81.97	77.61	81.59	235,996
22 May 24	80.31000 +1.78	81.41	79.05	79.48	683,974
21 May 24	78.53000 +0.40	78.79	77.61	77.61	201,797
20 May 24	78.13000 +0.74	80.31	77.50	77.50	250,952
17 May 24	77.39000 +0.08	77.96	76.78	77.82	174,250
16 May 24	77.31000 +1.31	78.07	76.04	76.14	396,301
15 May 24	76.00000 +1.11	76.63	74.36	75.29	421,638
14 May 24	74.89000 -0.24	75.80	74.44	74.60	256,816
13 May 24	75.13000 -1.08	76.61	74.98	76.35	364,823
10 May 24	76.21000 -0.69	78.15	75.49	77.92	472,284
09 May 24	76.90000 -1.82	78.72	76.68	78.72	316,777
08 May 24	78.72000 -0.52	79.50	78.03	79.21	317,673
07 May 24	79.24000 +0.66	80.47	78.43	78.98	459,780
06 May 24	78.58000 +4.63	80.77	77.02	78.05	999,343
03 May 24	73.95500 +0.56	81.60	72.79	78.82	1,200,142
02 May 24	73.40000 +1.70	73.65	71.87	72.49	422,020
01 May 24	71.70000 -2.11	74.03	71.56	73.81	361,112
30 Apr 24	73.81000 -1.30	76.21	73.81	75.20	193,292
29 Apr 24	75.11000 +1.76	75.60	72.84	73.41	326,003
26 Apr 24	73.35000 +0.42	74.40	72.13	72.13	158,611
25 Apr 24	72.93000 -0.80	74.07	71.68	72.04	382,451
24 Apr 24	73.73000 +1.16	74.73	72.97	73.01	124,830
23 Apr 24	72.57000 +0.10	73.65	72.25	72.96	138,119
22 Apr 24	72.47000 +0.63	73.26	71.69	72.20	140,784
19 Apr 24	71.84000 -1.46	73.89	71.44	73.01	396,866
18 Apr 24	73.30000 -0.93	74.08	72.53	73.87	260,004
17 Apr 24	74.23000 +0.87	75.25	73.01	73.50	347,484
16 Apr 24	73.36000 -0.48	74.04	72.96	73.45	319,142
15 Apr 24	73.84000 -1.44	75.79	73.41	75.79	392,523
12 Apr 24	75.28000 -2.52	77.40	74.60	77.40	360,734
11 Apr 24	77.80000 -1.76	79.62	77.71	79.51	472,386
10 Apr 24	79.56000 -0.87	80.96	79.44	80.89	332,035
09 Apr 24	80.43000 -2.44	83.96	80.29	82.70	459,596
08 Apr 24	82.87000 +2.47	83.66	80.05	80.51	640,271
05 Apr 24	80.40000 +0.56	80.81	80.01	80.01	250,240
04 Apr 24	79.84000 -1.10	81.84	79.80	81.60	276,688
03 Apr 24	80.93500 +1.13	81.38	79.52	79.76	309,395
02 Apr 24	79.81000 +0.11	79.86	78.25	79.17	320,338
01 Apr 24	79.70000 +2.76	79.80	77.02	77.02	508,673
28 Mar 24	76.94000 +0.64	77.17	76.00	76.04	235,319
27 Mar 24	76.30000 +0.55	76.30	74.66	76.15	138,853
26 Mar 24	75.75000 -0.79	77.65	75.50	76.89	176,854
25 Mar 24	76.54000 -1.17	77.77	76.40	77.10	222,865
22 Mar 24	77.71000 -0.44	78.74	76.82	78.15	273,658
21 Mar 24	78.15000 +2.01	80.60	77.68	78.24	1,116,281
20 Mar 24	76.14000 +1.65	76.25	74.10	74.90	546,000
19 Mar 24	74.49000 +0.64	74.61	73.14	73.18	342,184
18 Mar 24	73.85000 +1.37	74.03	72.28	72.88	461,178
15 Mar 24	72.48000 +0.67	73.07	71.75	72.00	351,573
14 Mar 24	71.81000 -0.04	72.02	71.07	71.90	156,334
13 Mar 24	71.85000 -0.56	72.59	71.50	72.59	220,600
12 Mar 24	72.41000 +0.64	72.48	71.20	72.12	146,737
11 Mar 24	71.77000 +0.03	71.96	71.24	71.24	162,723
08 Mar 24	71.74000 -1.01	73.03	71.74	72.42	169,762
07 Mar 24	72.75000 +0.63	72.98	71.68	71.84	204,002
06 Mar 24	72.12000 +1.26	72.32	71.30	71.30	322,705
05 Mar 24	70.86000 -1.43	72.29	70.50	71.07	569,575
04 Mar 24	72.29000 +0.09	72.90	71.99	72.90	369,400
01 Mar 24	72.20000 +1.41	72.80	70.83	71.00	648,879
29 Feb 24	70.79000 +0.77	70.87	69.77	70.42	356,886
28 Feb 24	70.02000 +0.63	70.64	68.75	69.00	401,705
27 Feb 24	69.39000 -0.43	70.15	69.23	70.00	340,088
26 Feb 24	69.82000 +0.73	69.85	68.69	68.91	313,034
23 Feb 24	69.09000 -0.18	69.49	68.25	69.39	111,981
22 Feb 24	69.27000 +1.56	69.50	68.07	68.43	529,077
21 Feb 24	67.71000 +0.38	67.80	66.88	67.33	182,398
20 Feb 24	67.33000 -1.13	68.50	66.08	68.50	390,815
16 Feb 24	68.46000 -0.76	69.37	67.63	68.72	268,080
15 Feb 24	69.22000 +0.26	69.48	68.24	68.96	304,661
14 Feb 24	68.96000 +1.41	68.98	68.04	68.36	417,093
13 Feb 24	67.55000 -1.22	68.18	67.32	68.14	347,010
12 Feb 24	68.77000 +0.31	69.30	67.70	68.55	898,401
09 Feb 24	68.46000 +0.56	68.86	67.52	68.77	463,977
08 Feb 24	67.90000 +0.95	69.04	66.83	67.03	854,006
07 Feb 24	66.95000 +2.02	68.20	64.78	67.78	1,539,488
06 Feb 24	64.93000 +0.60	64.94	63.76	64.49	532,900
05 Feb 24	64.33000 +0.44	64.70	63.25	63.95	459,135
02 Feb 24	63.89000 +0.35	64.15	63.10	63.47	201,986
01 Feb 24	63.54000 +0.56	63.97	62.99	63.41	357,292
31 Jan 24	62.98000 +0.44	64.07	62.13	62.17	554,702
30 Jan 24	62.54000 +1.39	62.97	60.93	61.28	751,018
29 Jan 24	61.15000 -1.15	62.69	60.78	62.26	1,091,406
26 Jan 24	62.30000 -0.97	62.76	62.14	62.66	615,110
25 Jan 24	63.27000 -1.04	64.98	62.87	64.98	746,628
24 Jan 24	64.31000 -0.17	65.30	64.15	65.00	537,659
23 Jan 24	64.48000 -0.44	65.36	64.39	64.92	166,183
22 Jan 24	64.92000 +0.53	65.98	64.40	64.94	288,787
19 Jan 24	64.39000 +0.84	64.39	63.40	63.53	306,977
18 Jan 24	63.55000 -0.04	64.38	62.71	64.32	266,279
17 Jan 24	63.59000 +0.02	64.07	62.07	63.12	1,145,174
16 Jan 24	63.57000 -0.65	64.48	62.76	64.48	289,126
12 Jan 24	64.22000 -0.48	64.91	63.98	64.86	272,110
11 Jan 24	64.70000 -0.11	65.00	64.01	65.00	213,497
10 Jan 24	64.81000 -0.18	65.00	63.84	65.00	799,504
09 Jan 24	64.99000 +0.05	65.00	64.36	64.52	322,316
08 Jan 24	64.94000 -0.06	65.43	64.38	65.43	551,677
05 Jan 24	65.00000 +2.52	65.24	63.98	64.49	1,063,550
04 Jan 24	62.48000 +3.03	63.18	61.42	62.00	1,031,231
03 Jan 24	59.45000 -0.19	60.78	58.91	60.25	323,736
02 Jan 24	59.64000 -1.63	61.19	59.15	60.99	390,483
29 Dec 23	61.27000 +0.30	62.31	60.92	60.92	486,212
28 Dec 23	60.97000 +0.73	61.19	60.15	60.15	231,196
27 Dec 23	60.24000 -0.10	60.77	60.04	60.77	145,132
26 Dec 23	60.34000 -0.35	61.26	60.31	60.49	217,185
22 Dec 23	60.69000 +0.61	62.00	58.60	59.50	797,075
21 Dec 23	60.08000 +1.91	60.20	59.00	59.83	665,334
20 Dec 23	58.17000 -1.73	60.16	58.08	59.50	231,220
19 Dec 23	59.90000 +0.67	60.27	59.20	59.20	316,351
18 Dec 23	59.23000 -0.74	60.20	58.97	60.20	253,859
15 Dec 23	59.97000 -0.24	60.30	59.58	59.98	399,949
14 Dec 23	60.20500 +0.40	60.62	59.55	59.76	1,196,389
13 Dec 23	59.81000 +1.27	60.00	58.30	58.30	234,676
12 Dec 23	58.54000 -0.52	59.34	58.13	59.28	246,840
11 Dec 23	59.06000 +0.20	59.36	58.44	58.70	164,687
08 Dec 23	58.86000 +1.04	58.89	57.47	57.47	870,642
07 Dec 23	57.82000 +0.01	58.53	57.70	57.76	229,038
06 Dec 23	57.81000 -0.42	58.75	57.66	58.50	398,997
05 Dec 23	58.23000 -0.20	58.31	57.00	58.02	339,233
04 Dec 23	58.43000 -0.40	58.95	57.59	58.51	565,503
01 Dec 23	58.83000 +0.03	59.71	58.49	58.68	197,387
30 Nov 23	58.80000 -0.27	59.66	58.49	59.00	206,334
29 Nov 23	59.07000 -0.13	60.73	58.92	59.86	230,852
28 Nov 23	59.20000 -0.30	59.47	58.69	59.30	199,091
27 Nov 23	59.50000 -0.13	60.22	59.20	59.20	368,375
24 Nov 23	59.63000 +0.25	60.28	59.06	59.06	115,718
22 Nov 23	59.38000 +0.92	59.92	58.68	58.68	468,508
21 Nov 23	58.46000 -0.77	59.29	58.40	58.68	278,151
20 Nov 23	59.23000 +0.14	59.44	58.85	59.23	275,310
17 Nov 23	59.09000 +0.35	59.16	58.35	59.03	309,533
16 Nov 23	58.74000 +0.64	58.78	56.97	57.71	581,954
15 Nov 23	58.10000 -0.60	59.12	57.75	58.48	244,489
14 Nov 23	58.70000 +0.83	58.94	57.85	58.50	327,010
13 Nov 23	57.87000 +0.25	57.90	57.01	57.21	113,858
10 Nov 23	57.62000 +0.58	58.00	56.75	57.19	250,794
09 Nov 23	57.04000 +0.48	57.67	56.01	56.58	281,548
08 Nov 23	56.56000 -0.27	57.60	56.17	56.58	390,345
07 Nov 23	56.83000 +1.03	57.37	55.48	55.48	438,635
06 Nov 23	55.80000 +0.00	56.00	55.11	56.00	425,588
03 Nov 23	55.80000 -0.34	56.78	54.95	56.28	722,737
02 Nov 23	56.14000 +1.89	57.87	55.79	57.80	1,198,452
01 Nov 23	54.25000 +0.67	54.55	52.92	53.58	692,633
31 Oct 23	53.58000 +0.42	53.76	53.00	53.47	252,322
30 Oct 23	53.16000 +0.52	53.44	52.65	53.22	234,448
27 Oct 23	52.64000 +0.66	52.90	52.21	52.27	271,242
26 Oct 23	51.98000 -1.17	53.08	51.85	53.08	458,099
25 Oct 23	53.15000 -1.35	54.46	52.50	54.25	284,056
24 Oct 23	54.50000 -0.34	55.35	54.50	54.99	241,192
23 Oct 23	54.84000 -0.22	55.05	53.90	54.69	327,766
20 Oct 23	55.06000 -0.52	55.79	54.99	55.65	414,528
19 Oct 23	55.58000 +0.54	55.73	54.67	55.00	545,407
18 Oct 23	55.04000 -0.12	55.96	54.67	54.93	326,656
17 Oct 23	55.16000 -0.66	56.03	54.82	55.40	395,074
16 Oct 23	55.82000 +0.03	56.12	55.34	55.62	352,501
13 Oct 23	55.79000 -0.71	56.50	55.12	56.50	264,966
12 Oct 23	56.50000 -1.01	58.22	56.41	57.50	362,773
11 Oct 23	57.51000 +0.83	57.55	56.22	56.78	423,711
10 Oct 23	56.68000 +0.78	56.81	55.43	55.43	540,972
09 Oct 23	55.90000 +0.40	56.21	54.50	54.81	505,300
06 Oct 23	55.50000 +1.71	55.80	54.26	54.54	640,728
05 Oct 23	53.79000 +0.82	54.27	52.67	52.67	672,142
04 Oct 23	52.97000 +2.11	53.01	50.85	50.85	505,113
03 Oct 23	50.86000 -0.61	51.55	50.43	51.10	556,467
02 Oct 23	51.47000 +0.22	51.54	50.45	51.18	384,216
29 Sep 23	51.25000 +0.79	51.61	50.90	51.10	283,422
28 Sep 23	50.46000 +0.21	50.85	49.50	50.01	599,996
27 Sep 23	50.25000 -0.27	51.00	49.90	50.52	307,572
26 Sep 23	50.52000 -1.53	51.67	50.44	51.57	316,476
25 Sep 23	52.05000 +0.34	52.11	51.20	51.26	209,587
22 Sep 23	51.71000 +0.50	52.16	51.23	51.26	182,814
21 Sep 23	51.21000 -1.76	52.55	50.64	52.12	458,835
20 Sep 23	52.97000 +0.74	53.63	52.14	52.16	518,041
19 Sep 23	52.23000 +0.48	52.76	51.50	51.56	349,732
18 Sep 23	51.75000 +0.43	52.21	50.76	51.27	325,642
15 Sep 23	51.32000 -0.12	51.56	50.50	51.01	483,159
14 Sep 23	51.44000 -0.14	51.98	51.09	51.76	263,102
13 Sep 23	51.58000 -1.15	53.44	51.31	53.00	326,548
12 Sep 23	52.73000 -0.43	53.94	52.63	53.47	250,039
11 Sep 23	53.16000 -0.15	53.87	52.83	52.83	375,556
08 Sep 23	53.31000 -0.09	53.49	52.22	52.34	410,551
07 Sep 23	53.40000 +0.03	53.67	52.01	52.11	478,092
06 Sep 23	53.37000 -0.43	53.83	52.81	52.95	407,247
05 Sep 23	53.80000 -0.68	54.16	53.46	53.48	303,148
01 Sep 23	54.48000 +0.17	54.99	54.08	54.99	249,219
31 Aug 23	54.31000 +0.68	54.71	53.29	53.29	375,675
30 Aug 23	53.63000 -0.25	54.65	53.11	53.71	282,024
29 Aug 23	53.88000 +0.09	54.14	53.05	53.48	678,355
28 Aug 23	53.79000 -0.40	54.67	53.70	54.00	277,288
25 Aug 23	54.19000 -0.16	54.41	53.45	53.91	315,826
24 Aug 23	54.35000 -1.27	56.11	54.28	55.93	437,525
23 Aug 23	55.62000 -0.15	56.21	55.37	55.75	554,967
22 Aug 23	55.77000 -0.32	56.58	55.00	56.54	355,641
21 Aug 23	56.09000 +1.41	56.21	54.53	54.68	988,761
18 Aug 23	54.68000 -0.29	55.37	53.91	54.20	781,835
17 Aug 23	54.97000 +0.53	55.28	53.51	54.52	981,176
16 Aug 23	54.44000 -3.57	56.75	53.80	56.75	2,258,241
15 Aug 23	58.01000 -0.21	58.27	57.29	58.06	249,177
14 Aug 23	58.22000 +0.08	58.50	57.78	58.06	437,419
11 Aug 23	58.14000 -0.63	59.02	58.00	59.02	308,484
10 Aug 23	58.77000 -0.46	59.76	58.48	59.76	336,984
09 Aug 23	59.23000 -0.91	60.30	58.56	60.26	917,243
08 Aug 23	60.14000 -1.36	61.03	59.42	60.70	608,902
07 Aug 23	61.50000 -1.13	62.84	58.65	62.84	867,244
04 Aug 23	62.63000 -0.16	63.50	61.88	61.88	440,303
03 Aug 23	62.79000 -0.56	63.48	62.22	63.30	624,795
02 Aug 23	63.35000 -0.07	63.65	61.64	62.27	688,215
01 Aug 23	63.42000 +0.02	63.91	60.50	62.00	1,777,761
31 Jul 23	63.40000 +3.90	63.73	59.00	59.26	1,978,461
28 Jul 23	59.50000 +6.99	61.00	56.50	56.52	3,676,921
27 Jul 23	52.51000 -12.84	59.49	52.14	59.23	9,116,569
26 Jul 23	65.35000 +13.15	95.33	56.54	94.20	17,771,622
25 Jul 23	52.20000 -0.17	53.30	51.44	53.00	1,051,365
24 Jul 23	52.37000 -1.42	54.14	52.11	54.06	1,130,440
21 Jul 23	53.79000 -1.06	55.42	53.26	55.10	1,317,697
20 Jul 23	54.85000 -2.43	57.35	54.48	57.26	1,479,471
19 Jul 23	57.28000 -4.34	60.71	56.21	60.40	2,107,586
18 Jul 23	61.62000 -1.63	63.49	61.32	63.30	542,729
17 Jul 23	63.25000 +0.00	64.25	62.00	63.15	287,981
14 Jul 23	63.25000 +0.06	63.65	62.53	63.13	461,383
13 Jul 23	63.18500 -0.47	64.38	62.90	63.72	568,152
12 Jul 23	63.65000 +0.00	65.73	63.27	64.43	449,537
11 Jul 23	63.65000 +0.15	64.40	63.40	63.83	335,144
10 Jul 23	63.50000 +0.00	64.14	63.30	63.60	235,593
07 Jul 23	63.50000 -1.95	65.85	62.55	65.00	580,397
06 Jul 23	65.45000 -0.98	66.75	65.35	66.11	580,468
05 Jul 23	66.43000 -3.57	70.54	66.18	70.50	1,173,298
03 Jul 23	70.00000 -1.86	72.80	67.67	72.80	611,368
30 Jun 23	71.86000 -2.36	75.00	71.56	74.50	734,019
29 Jun 23	74.22000 -0.85	76.35	74.00	76.15	611,313
28 Jun 23	75.07000 -5.55	80.11	74.86	79.97	1,677,221
27 Jun 23	80.62000 +4.46	83.59	78.22	78.26	1,356,759
26 Jun 23	76.16000 +4.03	79.60	75.52	76.62	1,295,502
23 Jun 23	72.13000 +0.29	73.77	71.55	71.73	529,052
22 Jun 23	71.84000 +3.52	72.00	68.50	68.50	844,381
21 Jun 23	68.32000 +1.54	71.87	66.93	67.14	1,274,760
20 Jun 23	66.78000 -3.21	70.37	66.78	70.31	565,214
16 Jun 23	69.99000 -1.52	71.35	69.64	71.35	491,417
15 Jun 23	71.51000 +0.12	71.81	70.41	71.00	222,806
14 Jun 23	71.39000 +0.49	73.03	70.73	70.91	605,663
13 Jun 23	70.90500 +0.06	71.65	70.49	70.85	615,956
12 Jun 23	70.85000 -0.34	72.25	70.75	71.71	390,379
09 Jun 23	71.19000 +0.19	73.73	70.90	70.94	1,010,060
08 Jun 23	71.00000 +2.20	71.07	68.80	69.05	805,804
07 Jun 23	68.80000 +0.57	69.99	68.31	68.50	681,498
06 Jun 23	68.23000 +2.01	68.33	66.39	66.39	895,916
05 Jun 23	66.22000 +1.76	66.36	64.35	64.46	650,327
02 Jun 23	64.46000 +1.52	64.64	62.39	63.17	532,966
01 Jun 23	62.94000 +1.70	63.41	61.07	61.07	371,787
31 May 23	61.24000 -1.17	63.19	61.14	62.10	315,038
30 May 23	62.41000 +1.19	64.50	61.52	61.52	1,185,519
26 May 23	61.22000 +3.43	62.92	57.90	57.90	1,050,440
25 May 23	57.79000 +2.47	58.27	55.10	55.48	926,794
24 May 23	55.32000 +3.69	55.59	52.27	52.50	1,324,072
23 May 23	51.63000 -0.84	52.73	51.53	52.73	385,105
22 May 23	52.47000 -1.04	53.74	51.72	53.48	476,076
19 May 23	53.51000 -1.77	55.34	52.96	55.25	979,651
18 May 23	55.28000 +2.03	55.63	53.07	53.64	466,018
17 May 23	53.25000 +0.12	54.24	52.55	53.13	443,095
16 May 23	53.13000 -0.66	54.41	52.82	53.51	461,844
15 May 23	53.79000 -0.64	55.14	53.61	54.49	185,180
12 May 23	54.43000 -0.17	55.00	53.35	54.80	310,021
11 May 23	54.60000 -2.84	57.10	54.02	57.06	855,214
10 May 23	57.44000 -1.87	59.21	56.92	59.18	253,447
09 May 23	59.31000 -0.95	60.16	59.24	60.01	135,546
08 May 23	60.26000 +1.40	60.68	58.33	58.92	324,735
05 May 23	58.86000 +0.41	58.99	55.52	55.65	717,571
04 May 23	58.45000 -2.55	60.68	58.05	60.68	427,177
03 May 23	61.00000 -0.93	61.95	60.98	61.93	200,575
02 May 23	61.93000 +0.29	62.21	61.12	62.21	122,305
01 May 23	61.64000 -2.00	63.65	61.31	63.54	319,128
28 Apr 23	63.64000 +1.73	64.70	62.03	62.03	376,496
27 Apr 23	61.91000 -0.76	62.67	61.28	62.67	730,301
26 Apr 23	62.67000 +0.10	62.96	62.40	62.80	338,456
25 Apr 23	62.57000 -0.86	63.23	62.31	63.23	151,828
24 Apr 23	63.43000 +0.02	63.78	62.49	62.49	105,407
21 Apr 23	63.41000 -0.89	64.58	63.24	64.12	234,916
20 Apr 23	64.30000 +0.60	64.69	63.60	63.60	168,630
19 Apr 23	63.70000 -0.84	64.50	63.34	64.22	261,605
18 Apr 23	64.54000 -0.18	65.10	64.40	65.05	71,506
17 Apr 23	64.72000 -1.45	66.44	64.19	66.28	200,284
14 Apr 23	66.17000 +0.42	66.58	65.30	65.34	184,541
13 Apr 23	65.74500 +0.89	65.89	64.89	65.00	107,454
12 Apr 23	64.86000 -0.37	65.76	64.34	65.52	163,088
11 Apr 23	65.23000 -0.12	65.35	63.80	65.35	209,498
10 Apr 23	65.35000 +1.62	65.50	63.41	63.42	350,853
06 Apr 23	63.73000 -0.43	64.63	63.63	64.16	59,685
05 Apr 23	64.16000 -0.41	64.22	63.30	64.04	127,516
04 Apr 23	64.57000 -1.18	66.19	63.06	65.58	267,568
03 Apr 23	65.75000 +0.23	66.36	65.21	65.63	298,276
31 Mar 23	65.52000 -0.21	65.89	64.97	65.74	208,763
30 Mar 23	65.73000 +0.01	66.04	65.18	65.74	170,761
29 Mar 23	65.72000 +1.33	65.90	64.08	64.43	264,019
28 Mar 23	64.39500 -0.18	64.57	62.10	64.57	234,718
27 Mar 23	64.57000 -0.55	65.15	64.42	65.06	845,469
24 Mar 23	65.12000 +0.21	65.88	64.10	64.35	207,036
23 Mar 23	64.91000 +0.13	66.11	64.34	65.00	104,317
22 Mar 23	64.78000 -0.67	66.39	64.67	65.37	91,201
21 Mar 23	65.45000 +0.70	66.35	65.01	65.51	198,475
20 Mar 23	64.75000 +0.34	65.18	62.19	64.53	777,448
17 Mar 23	64.41000 -0.12	65.67	63.46	65.15	544,357
16 Mar 23	64.53000 +4.95	65.58	59.19	59.19	1,586,488
15 Mar 23	59.58000 -1.96	61.24	58.80	61.03	809,727
14 Mar 23	61.54000 +0.38	62.09	61.16	61.73	357,896
13 Mar 23	61.16500 -2.19	63.57	61.00	63.00	673,807
10 Mar 23	63.36000 -1.22	64.82	63.10	64.72	450,108
09 Mar 23	64.58000 -1.42	66.49	64.47	65.86	231,725
08 Mar 23	66.00000 +0.13	67.00	65.59	65.81	139,184
07 Mar 23	65.87000 -0.38	67.22	65.39	66.38	190,686
06 Mar 23	66.25000 -0.72	68.28	66.23	68.03	127,259
03 Mar 23	66.97000 -0.50	67.90	66.87	67.89	164,510
02 Mar 23	67.47000 +0.18	67.63	66.35	66.79	267,817
01 Mar 23	67.29000 +0.07	69.32	67.24	67.69	267,754
28 Feb 23	67.22000 -0.57	67.86	67.00	67.50	291,724
27 Feb 23	67.79000 -0.74	68.94	67.51	68.54	679,916
24 Feb 23	68.53000 -0.45	69.78	68.27	68.76	199,596
23 Feb 23	68.98000 +0.00	69.67	68.98	69.65	143,009
22 Feb 23	68.98000 -0.77	69.76	68.01	69.75	287,368
21 Feb 23	69.75000 +0.12	70.22	68.61	69.31	383,498
17 Feb 23	69.63000 +2.27	71.21	67.30	67.60	1,227,944
16 Feb 23	67.36000 +1.91	67.68	65.08	65.12	1,706,253
15 Feb 23	65.45000 +0.12	65.52	64.87	64.87	120,703
14 Feb 23	65.33000 -0.37	65.78	64.61	65.50	225,283
13 Feb 23	65.70000 -0.14	66.66	65.28	66.28	1,171,786
10 Feb 23	65.84000 -0.72	67.01	65.81	67.00	177,837
09 Feb 23	66.56000 -0.03	67.84	66.41	66.61	267,191
08 Feb 23	66.59000 +0.27	68.61	64.20	65.00	711,869
07 Feb 23	66.32000 +0.30	66.84	65.26	65.78	322,444
06 Feb 23	66.02000 -1.20	67.09	65.98	66.65	938,462
03 Feb 23	67.22000 -0.86	68.05	66.86	67.38	156,234
02 Feb 23	68.08000 +2.69	68.60	65.08	65.40	468,134
01 Feb 23	65.39000 +1.29	65.45	63.38	63.94	439,162
31 Jan 23	64.10000 -0.38	64.50	63.71	64.20	301,056
30 Jan 23	64.48000 -2.53	67.20	64.48	67.00	478,004
27 Jan 23	67.01000 -0.95	67.96	66.85	67.86	136,398
26 Jan 23	67.96000 +0.53	68.38	67.45	67.94	184,281
25 Jan 23	67.43000 -0.23	68.61	66.73	67.22	83,308
24 Jan 23	67.66000 +0.54	68.40	66.60	67.12	183,568
23 Jan 23	67.12000 +1.19	67.98	66.40	66.42	262,917
20 Jan 23	65.93000 +0.82	66.06	65.02	65.66	615,629
19 Jan 23	65.11000 -0.15	65.39	64.68	64.92	104,139
18 Jan 23	65.26000 -0.46	66.63	64.75	66.27	114,787
17 Jan 23	65.72000 +0.42	66.30	65.61	65.61	84,358
13 Jan 23	65.30000 -0.22	65.55	64.85	64.85	341,727
12 Jan 23	65.52000 +0.17	65.86	64.21	65.59	178,439
11 Jan 23	65.35000 +1.15	65.78	64.23	64.64	346,305
10 Jan 23	64.20000 +1.12	64.20	62.63	63.16	514,263
09 Jan 23	63.08000 +0.97	63.55	62.43	62.74	453,596
06 Jan 23	62.11000 -0.44	62.85	61.29	62.77	423,018
05 Jan 23	62.55000 -1.41	63.95	62.16	63.81	134,483
04 Jan 23	63.96000 -0.20	64.90	63.73	64.88	156,181
03 Jan 23	64.16000 -0.83	65.25	63.53	65.10	187,576
30 Dec 22	64.99000 +1.04	65.17	63.30	63.53	289,742
29 Dec 22	63.95000 +1.02	64.25	63.03	63.03	148,723
28 Dec 22	62.93000 -0.67	64.01	62.38	63.14	224,588
27 Dec 22	63.60000 +1.21	64.30	62.35	62.43	142,385
23 Dec 22	62.39000 -0.71	63.39	62.10	62.80	85,937
22 Dec 22	63.10000 -0.86	64.07	62.51	63.86	147,583
21 Dec 22	63.96000 +0.46	64.50	63.29	63.37	186,406
20 Dec 22	63.50000 -0.21	64.45	63.19	63.19	166,486
19 Dec 22	63.71000 -1.01	65.38	63.15	64.64	261,471
16 Dec 22	64.72000 -0.89	66.00	64.02	65.51	207,241
15 Dec 22	65.61000 -0.42	66.00	64.53	65.70	260,289
14 Dec 22	66.03000 -0.77	67.30	64.46	66.38	1,337,652
13 Dec 22	66.80000 +0.50	68.09	66.51	67.30	157,539
12 Dec 22	66.30000 -0.18	67.00	66.02	66.02	247,934
09 Dec 22	66.48000 +0.28	67.49	65.97	66.72	221,648
08 Dec 22	66.20000 +2.20	66.69	63.79	64.00	244,391
07 Dec 22	64.00000 +0.78	64.30	62.83	63.01	223,365
06 Dec 22	63.22000 +0.00	63.50	62.74	63.12	181,784
05 Dec 22	63.22000 -0.35	64.32	62.19	63.28	380,468
02 Dec 22	63.57000 +0.55	63.73	60.93	61.77	143,556
01 Dec 22	63.02000 -0.08	63.54	62.72	63.10	165,665
30 Nov 22	63.10000 +1.23	63.64	61.10	61.55	294,292
29 Nov 22	61.87000 +0.79	62.50	60.79	61.28	77,964
28 Nov 22	61.08000 -0.17	61.59	60.07	61.59	198,348
25 Nov 22	61.25000 -0.27	62.28	59.31	61.66	253,656
23 Nov 22	61.52000 +1.06	62.54	60.63	60.79	122,756
22 Nov 22	60.46000 -0.34	60.89	59.42	60.82	158,948
21 Nov 22	60.80000 -1.66	62.37	60.11	62.37	104,609
18 Nov 22	62.46000 +0.22	63.24	62.29	62.63	198,331
17 Nov 22	62.24000 +1.14	62.24	60.38	60.38	79,266
16 Nov 22	61.10000 -1.86	62.73	60.73	62.62	237,404
15 Nov 22	62.96000 +1.48	64.32	62.01	63.07	250,968
14 Nov 22	61.48000 -0.61	62.86	60.94	61.74	201,231
11 Nov 22	62.09000 +2.67	62.46	59.66	59.82	492,529
10 Nov 22	59.42000 +2.83	59.65	57.00	57.32	407,762
09 Nov 22	56.59000 -1.89	58.06	55.79	58.04	197,967
08 Nov 22	58.48000 -0.88	60.19	58.03	60.19	304,904
14 Oct 22	59.36000 +0.02	60.08	58.65	59.37	335,862
13 Oct 22	59.34000 +1.09	60.25	56.36	57.88	366,963
12 Oct 22	58.25000 -1.43	59.63	55.73	59.62	856,936
11 Oct 22	59.68000 -2.17	61.44	58.17	61.23	492,036
10 Oct 22	61.85000 -2.52	63.97	61.70	63.89	278,128
07 Oct 22	64.37000 -2.95	66.00	63.55	65.54	340,879
06 Oct 22	67.32000 -0.61	69.27	66.42	67.89	403,218
05 Oct 22	67.93000 -1.27	70.25	66.74	70.03	440,618
04 Oct 22	69.20000 +3.10	69.53	66.53	67.41	353,945
03 Oct 22	66.10000 +0.91	67.21	65.00	65.19	206,629
30 Sep 22	65.19000 -2.63	68.07	64.85	68.00	590,914
29 Sep 22	67.82000 -0.04	68.03	67.14	67.21	545,315
28 Sep 22	67.86000 +0.36	68.34	66.79	67.58	157,969
27 Sep 22	67.50000 +0.48	68.17	66.63	67.25	115,882
26 Sep 22	67.02000 -1.82	68.67	66.90	68.54	485,316
23 Sep 22	68.84000 -1.20	69.88	68.78	69.79	625,126
22 Sep 22	70.04000 +0.03	70.58	69.65	69.97	814,144
21 Sep 22	70.01000 -0.09	70.80	69.70	69.84	228,815
20 Sep 22	70.10000 -0.40	70.65	69.72	70.07	159,990
19 Sep 22	70.50000 +0.54	71.14	70.00	70.00	153,591
16 Sep 22	69.96000 -0.60	70.87	69.12	70.56	694,257
15 Sep 22	70.56000 -1.30	72.25	70.22	71.80	251,726
14 Sep 22	71.86000 -0.02	73.24	71.66	72.51	187,651
13 Sep 22	71.88000 -1.53	72.53	71.62	72.52	275,640
12 Sep 22	73.41000 -0.53	73.89	73.11	73.71	177,945
09 Sep 22	73.94000 +1.60	74.47	72.56	73.00	411,712
08 Sep 22	72.34000 -0.07	73.17	71.75	72.04	235,179
07 Sep 22	72.41000 +0.70	72.48	71.00	71.50	113,489
06 Sep 22	71.71000 +0.53	71.85	71.00	71.02	176,129
02 Sep 22	71.18000 -1.05	73.64	70.90	72.87	378,174
01 Sep 22	72.23000 -4.88	77.03	68.87	76.34	1,556,217
31 Aug 22	77.11000 -0.24	78.12	76.35	78.12	293,419
30 Aug 22	77.35000 -0.85	78.62	76.56	78.21	417,467
29 Aug 22	78.20000 +0.18	78.55	77.02	77.87	245,490
26 Aug 22	78.02000 -0.83	79.45	77.80	78.85	319,571
25 Aug 22	78.85000 +0.02	79.97	78.50	78.70	375,856
24 Aug 22	78.83000 -0.21	79.38	78.58	78.95	143,807
23 Aug 22	79.04000 +0.32	79.87	78.81	78.81	190,409
22 Aug 22	78.72000 -1.03	79.57	78.54	79.50	235,454
19 Aug 22	79.75000 -0.92	81.29	79.75	80.62	171,612
18 Aug 22	80.67000 +0.24	81.73	80.40	80.40	416,565
17 Aug 22	80.43000 -0.62	81.00	79.88	81.00	180,077
16 Aug 22	81.05000 -0.69	82.07	80.94	81.92	373,516
15 Aug 22	81.74000 -0.87	83.50	81.70	81.99	245,970
12 Aug 22	82.61000 +1.97	83.32	80.75	81.29	444,838
11 Aug 22	80.64000 +0.16	81.39	80.00	80.42	244,870
10 Aug 22	80.48000 +0.36	81.77	78.63	80.46	426,476
09 Aug 22	80.12000 -2.44	82.36	79.60	82.36	481,086
08 Aug 22	82.56000 +2.13	82.86	79.70	80.34	493,889
05 Aug 22	80.43000 +0.36	80.70	79.83	80.10	639,778
04 Aug 22	80.07000 -2.19	83.54	79.79	82.66	807,238
03 Aug 22	82.26000 -2.66	84.57	82.06	84.55	647,587
02 Aug 22	84.92000 -1.00	86.11	84.36	85.40	398,056
01 Aug 22	85.92000 +0.61	86.68	84.24	84.88	430,282
29 Jul 22	85.31000 -0.41	86.59	84.75	85.40	444,256
28 Jul 22	85.72000 -0.24	87.99	85.50	86.03	498,867
27 Jul 22	85.96000 +1.29	86.86	85.00	85.00	334,225
26 Jul 22	84.67000 -1.77	85.98	84.20	85.98	284,680
25 Jul 22	86.44000 +0.69	86.99	85.46	85.80	216,522
22 Jul 22	85.75000 -1.55	87.13	85.46	87.04	195,788
21 Jul 22	87.30000 -0.17	88.64	87.20	88.19	221,792
20 Jul 22	87.47000 +1.08	88.20	86.22	86.22	373,229
19 Jul 22	86.39000 +0.54	86.39	85.05	86.38	308,515
18 Jul 22	85.85000 -0.36	87.39	85.31	87.39	364,078
15 Jul 22	86.21000 -0.22	87.00	84.61	86.93	585,179
14 Jul 22	86.43000 +3.64	87.08	82.74	83.22	510,342
13 Jul 22	82.79000 -0.30	84.00	80.94	82.38	268,800
12 Jul 22	83.09000 +2.53	84.60	80.28	80.40	597,868
11 Jul 22	80.56000 -1.89	82.82	80.50	82.45	304,774
08 Jul 22	82.45000 +0.33	83.76	81.97	81.97	151,440
07 Jul 22	82.12000 +1.26	82.95	81.42	81.70	288,017
06 Jul 22	80.86000 -2.13	83.18	80.64	83.03	230,037
05 Jul 22	82.99000 +1.04	83.19	80.51	80.73	255,727
01 Jul 22	81.95000 -1.75	83.00	79.53	82.38	405,802
30 Jun 22	83.70000 -0.33	83.98	82.44	83.02	234,693
29 Jun 22	84.03000 +1.76	84.25	81.11	81.63	159,358
28 Jun 22	82.27000 -1.16	83.73	81.76	83.43	279,624
27 Jun 22	83.43000 +1.72	84.46	82.10	82.52	376,988
24 Jun 22	81.71000 +0.93	82.29	80.38	81.33	362,545
23 Jun 22	80.78000 -1.64	83.03	80.78	82.44	446,799
22 Jun 22	82.42000 -1.90	84.79	81.49	83.71	535,186
21 Jun 22	84.32000 +0.11	85.50	84.25	84.89	323,078
17 Jun 22	84.21000 -0.84	85.74	83.63	85.50	683,176
16 Jun 22	85.05000 -2.42	86.78	84.89	86.78	681,891
15 Jun 22	87.47000 -0.60	88.37	86.68	88.01	553,714
14 Jun 22	88.07000 -0.92	89.61	87.63	89.50	391,095
13 Jun 22	88.99000 -2.05	89.98	88.79	89.65	349,112
10 Jun 22	91.04000 -1.10	92.14	90.86	91.55	229,306
09 Jun 22	92.14000 -0.75	93.88	92.14	92.53	222,467
08 Jun 22	92.89000 +0.13	93.00	91.93	92.84	167,371
07 Jun 22	92.76000 +1.18	93.20	90.48	91.25	355,167
06 Jun 22	91.58000 -0.16	92.45	91.30	91.93	608,537
03 Jun 22	91.74000 +0.00	92.00	90.61	91.44	277,080
02 Jun 22	91.74000 +1.72	91.96	89.66	89.82	690,599
01 Jun 22	90.02000 -0.29	90.60	89.49	90.17	507,332
31 May 22	90.31000 -0.19	90.70	89.50	90.50	906,433
27 May 22	90.50000 +0.60	90.73	89.82	90.06	733,261
26 May 22	89.90000 +1.96	90.46	87.90	87.90	512,314
25 May 22	87.94000 +0.28	89.69	87.40	87.45	552,635
24 May 22	87.66000 -1.42	88.71	87.06	88.68	542,101
23 May 22	89.08000 -0.70	90.10	88.58	89.84	625,013
20 May 22	89.78000 -1.07	91.56	89.67	91.50	920,585
19 May 22	90.85000 -0.85	92.19	90.71	91.25	428,517
18 May 22	91.70000 -1.10	92.71	91.01	92.50	695,535
17 May 22	92.80000 +0.76	94.14	92.17	92.84	1,130,601
16 May 22	92.04000 +0.10	92.72	91.17	91.53	1,012,948
13 May 22	91.94000 +0.09	92.57	91.18	92.15	960,950
12 May 22	91.85000 +0.60	92.96	90.53	91.45	866,015
11 May 22	91.25000 -2.22	93.98	90.38	91.99	1,104,094
10 May 22	93.47000 +2.78	93.98	90.32	91.76	1,051,515
09 May 22	90.69000 -1.99	93.80	90.11	91.50	1,404,331
06 May 22	92.68000 -2.48	95.16	91.68	94.32	2,873,719
05 May 22	95.16000 +13.96	98.65	93.38	97.73	7,083,350
04 May 22	81.20000 -0.33	81.83	77.50	81.07	944,109
03 May 22	81.53000 +1.99	83.77	79.38	79.54	808,245
02 May 22	79.54000 +3.61	79.90	75.56	75.56	1,034,016
29 Apr 22	75.93000 -7.32	82.22	71.70	82.01	2,029,677
28 Apr 22	83.25000 +2.51	83.55	80.25	82.02	667,504
27 Apr 22	80.74000 -3.16	84.28	79.65	83.44	875,884
26 Apr 22	83.90000 -3.12	86.98	83.65	86.01	879,582
25 Apr 22	87.02000 +9.93	88.42	81.50	81.80	3,356,748
22 Apr 22	77.09000 +0.41	78.88	76.04	76.83	863,924
21 Apr 22	76.68000 +0.52	78.21	75.14	77.15	645,983
20 Apr 22	76.16000 -0.30	79.49	74.90	76.52	704,832
19 Apr 22	76.46000 -1.77	80.00	76.21	78.50	827,555
18 Apr 22	78.23000 +1.94	78.76	75.95	75.95	575,558
14 Apr 22	76.29000 -0.44	78.00	74.54	77.00	680,017
13 Apr 22	76.73000 +2.48	79.45	75.35	75.37	1,037,110
12 Apr 22	74.25000 +4.00	77.56	70.40	71.43	1,575,662
11 Apr 22	70.25000 -1.74	71.79	68.60	70.99	955,574
08 Apr 22	71.99000 +0.41	72.80	67.90	71.94	1,083,658
07 Apr 22	71.58000 +2.13	72.00	69.87	70.00	938,261
06 Apr 22	69.45000 -0.16	70.55	67.85	68.50	668,707
05 Apr 22	69.61000 +1.01	70.75	66.96	68.31	927,488
04 Apr 22	68.60000 +2.68	68.84	65.59	65.59	474,709
01 Apr 22	65.92000 -0.90	67.93	65.03	67.01	521,357
31 Mar 22	66.82000 -2.25	69.70	66.76	69.50	310,612
30 Mar 22	69.07000 -2.10	72.70	69.03	71.23	347,398
29 Mar 22	71.17000 -0.19	73.80	70.53	72.74	557,519
28 Mar 22	71.36000 +2.02	73.24	69.44	69.57	625,431
25 Mar 22	69.34000 -0.84	70.27	68.60	70.27	307,040
24 Mar 22	70.18000 +1.41	70.45	68.10	69.78	404,491
23 Mar 22	68.77000 -3.07	70.80	68.57	70.00	429,813
22 Mar 22	71.84000 +1.90	73.44	70.75	70.75	324,019
21 Mar 22	69.94000 -0.89	71.35	69.06	70.94	410,542
18 Mar 22	70.83000 +2.20	71.66	67.75	69.73	495,136
17 Mar 22	68.63000 -0.68	69.22	66.73	68.55	884,824
16 Mar 22	69.31000 +2.71	70.19	67.36	67.92	518,495
15 Mar 22	66.60000 +1.68	66.60	64.54	64.96	434,351
14 Mar 22	64.92000 -3.47	68.75	64.41	68.21	503,567
11 Mar 22	68.39000 -1.64	71.34	68.36	70.34	343,846
10 Mar 22	70.03000 -0.68	70.99	69.15	70.42	233,605
09 Mar 22	70.71000 +0.58	71.70	70.41	71.41	252,512
08 Mar 22	70.13000 +1.88	71.12	68.23	68.51	440,147
07 Mar 22	68.25000 -1.15	70.41	68.02	69.36	468,559
04 Mar 22	69.40000 -1.84	71.06	67.57	70.92	679,535
03 Mar 22	71.24000 -1.63	73.46	70.70	73.42	252,592
02 Mar 22	72.87000 +1.76	73.40	71.20	71.20	444,408
01 Mar 22	71.11000 -1.43	72.71	70.37	72.65	340,789
28 Feb 22	72.54000 -1.39	74.05	71.50	73.42	271,479
25 Feb 22	73.93000 +0.80	74.08	71.66	73.65	270,893
24 Feb 22	73.13000 -0.42	73.40	69.20	70.58	570,271
23 Feb 22	73.55000 -1.74	77.05	73.29	76.22	542,926
22 Feb 22	75.29000 -0.55	77.78	74.32	75.50	447,479
18 Feb 22	75.84000 -1.27	77.41	75.61	77.33	218,467
17 Feb 22	77.11000 -1.88	79.64	76.97	78.90	224,832
16 Feb 22	78.99000 +1.44	79.46	76.82	76.82	335,373
15 Feb 22	77.55000 +2.61	77.77	75.95	76.36	368,112
14 Feb 22	74.94000 -0.55	77.76	74.53	75.50	389,721
11 Feb 22	75.49000 -4.67	80.74	74.72	79.99	699,481
10 Feb 22	80.16000 -3.45	83.00	80.00	82.28	817,071
09 Feb 22	83.61000 +2.25	84.17	82.01	82.76	518,965
08 Feb 22	81.36000 +2.75	81.46	78.28	78.28	442,937
07 Feb 22	78.61000 +0.49	79.60	78.46	78.62	377,504
04 Feb 22	78.12000 +0.87	78.75	76.17	76.62	347,646
03 Feb 22	77.25000 -3.31	80.08	77.24	79.75	276,218
02 Feb 22	80.56000 +0.88	83.11	79.59	82.05	499,180
01 Feb 22	79.68000 +0.68	80.32	78.30	80.23	565,805
31 Jan 22	79.00000 +0.31	80.77	78.15	79.70	773,566
28 Jan 22	78.69000 -0.36	79.68	76.92	78.45	859,728
27 Jan 22	79.05000 -7.19	84.70	79.01	83.66	1,262,892
26 Jan 22	86.24000 +2.73	89.35	85.16	85.16	771,553
25 Jan 22	83.51000 -3.74	86.47	83.42	86.47	408,763
24 Jan 22	87.25000 +0.67	87.38	82.88	86.68	451,414
21 Jan 22	86.58000 +1.96	88.00	84.01	85.05	558,392
20 Jan 22	84.62000 -2.66	89.15	84.32	87.79	368,668
19 Jan 22	87.28000 -2.65	92.22	87.10	91.50	435,867
18 Jan 22	89.93000 -2.07	93.00	89.70	90.45	568,606
14 Jan 22	92.00000 +1.50	92.45	89.00	89.80	379,529
13 Jan 22	90.50000 -1.90	94.41	90.31	92.59	490,743
12 Jan 22	92.40000 +1.26	93.77	90.55	91.59	420,600
11 Jan 22	91.14000 +0.32	91.78	88.62	90.82	593,556
10 Jan 22	90.82000 -1.23	92.64	89.53	91.40	867,128
07 Jan 22	92.05000 +0.04	93.13	88.26	90.33	607,683
06 Jan 22	92.01000 +0.88	93.20	89.44	90.09	548,907
05 Jan 22	91.13000 -2.77	95.40	90.29	93.22	377,545
04 Jan 22	93.90000 -1.07	95.88	92.37	95.00	283,563
03 Jan 22	94.97000 -0.06	96.89	94.25	95.85	322,003
31 Dec 21	95.03000 +0.96	96.73	93.95	93.95	457,315
30 Dec 21	94.07000 -0.27	95.48	93.50	93.93	213,067
29 Dec 21	94.34000 +1.26	95.86	92.76	92.76	258,938
28 Dec 21	93.08000 -0.80	95.52	92.77	94.55	228,999
27 Dec 21	93.88000 +1.81	95.16	91.94	92.50	583,226
23 Dec 21	92.07000 +1.77	92.69	90.00	90.50	826,268
22 Dec 21	90.30000 +1.59	90.49	88.28	88.59	546,949
21 Dec 21	88.71000 -0.17	91.97	87.05	89.99	717,958
20 Dec 21	88.88000 +1.19	89.53	86.12	86.12	543,155
17 Dec 21	87.69000 +2.92	88.22	82.80	84.01	551,283
16 Dec 21	84.77000 -2.39	88.02	84.22	87.71	332,707
15 Dec 21	87.16000 +1.70	87.47	84.72	85.46	273,571
14 Dec 21	85.46000 -0.15	86.42	83.55	84.84	331,423
13 Dec 21	85.61000 -4.14	89.24	85.16	89.24	394,197
10 Dec 21	89.75000 +1.31	90.49	87.80	89.49	504,500
09 Dec 21	88.44000 -2.07	90.43	87.43	89.86	504,919
08 Dec 21	90.51000 +2.53	91.01	85.31	88.38	901,149
07 Dec 21	87.98000 +12.02	88.05	78.50	78.92	1,209,189
06 Dec 21	75.96000 +0.92	76.11	73.11	74.84	503,938
03 Dec 21	75.04000 +2.94	76.00	72.54	72.90	697,978
02 Dec 21	72.10000 +2.69	72.62	69.69	69.69	300,865
01 Dec 21	69.41000 +0.38	72.78	69.25	69.78	273,339
30 Nov 21	69.03000 -1.94	71.69	68.69	70.47	262,111
29 Nov 21	70.97000 +2.03	71.30	69.39	69.39	100,128
26 Nov 21	68.94000 -2.19	70.98	68.63	70.29	122,823
24 Nov 21	71.13000 +0.76	71.38	69.35	69.96	102,319
23 Nov 21	70.37000 -0.41	71.00	69.05	70.80	198,471
22 Nov 21	70.78000 +1.00	73.40	70.32	70.64	474,701
19 Nov 21	69.78000 +1.11	70.81	68.17	68.82	252,500
18 Nov 21	68.67000 +0.07	69.52	67.91	69.23	160,294
17 Nov 21	68.60000 -0.81	70.50	68.47	69.69	192,098
16 Nov 21	69.41000 +0.03	69.46	67.89	69.12	181,603
15 Nov 21	69.38000 +0.38	69.69	68.11	69.29	201,614
12 Nov 21	69.00000 -1.05	70.83	69.00	69.82	133,659
11 Nov 21	70.05000 +2.12	70.29	68.39	68.82	267,210
10 Nov 21	67.93000 -1.72	69.77	67.52	68.86	224,537
09 Nov 21	69.65000 -0.71	70.85	68.90	70.23	211,972
08 Nov 21	70.36000 -0.30	71.60	69.81	70.93	251,854
05 Nov 21	70.66000 +0.17	71.72	70.36	70.88	166,473
04 Nov 21	70.49000 -0.17	71.70	70.33	71.26	285,443
03 Nov 21	70.66000 -0.75	72.00	70.14	71.74	228,902
02 Nov 21	71.41000 -1.45	73.40	71.11	72.98	221,761
01 Nov 21	72.86000 +1.45	73.04	71.55	71.74	379,758
29 Oct 21	71.41000 +1.69	73.25	70.85	71.09	259,776
28 Oct 21	69.72000 -2.04	72.80	69.05	71.01	391,339
27 Oct 21	71.76000 +1.47	72.29	69.54	69.75	349,320
26 Oct 21	70.29000 -0.36	71.06	69.58	71.06	193,473
25 Oct 21	70.65000 +3.06	71.29	68.45	68.64	315,066
22 Oct 21	67.59000 -1.68	69.54	66.98	69.04	247,403
21 Oct 21	69.27000 +0.18	69.59	68.60	69.00	87,540
20 Oct 21	69.09000 -0.20	69.50	68.55	69.06	149,966
19 Oct 21	69.29000 +0.98	69.29	68.43	68.56	107,558
18 Oct 21	68.31000 +0.65	68.98	66.89	67.65	117,004
15 Oct 21	67.66000 -0.27	68.75	67.14	68.28	291,646
14 Oct 21	67.93000 +1.32	68.25	67.23	67.67	144,012
13 Oct 21	66.61000 -0.01	67.95	66.37	67.36	153,490
12 Oct 21	66.62000 +0.25	67.03	66.06	66.63	133,481
11 Oct 21	66.37000 -0.73	67.70	66.35	67.02	165,567
08 Oct 21	67.10000 -1.46	68.48	66.69	68.27	252,649
07 Oct 21	68.56000 -1.06	72.02	67.63	72.02	610,916
06 Oct 21	69.62000 +0.95	69.90	67.72	68.13	246,776
05 Oct 21	68.67000 +1.40	68.94	66.69	67.40	375,164
04 Oct 21	67.27000 -1.29	67.99	66.60	67.97	332,055
01 Oct 21	68.56000 -0.42	69.85	67.54	69.15	195,772
30 Sep 21	68.98000 -0.75	71.43	68.89	70.25	290,025
29 Sep 21	69.73000 -1.90	72.09	69.07	71.59	300,343
28 Sep 21	71.63000 -1.85	72.72	71.06	72.13	300,772
27 Sep 21	73.48000 -1.59	75.73	72.87	75.71	252,249
24 Sep 21	75.07000 -0.05	75.60	74.08	74.54	144,555
23 Sep 21	75.12000 +0.64	75.58	74.28	74.99	165,422
22 Sep 21	74.48000 +1.47	74.68	73.02	73.10	146,671
21 Sep 21	73.01000 -0.11	73.64	72.51	73.57	117,223
20 Sep 21	73.12000 -0.95	73.23	70.92	73.04	408,345
17 Sep 21	74.07000 -1.68	75.71	73.50	75.71	435,257
16 Sep 21	75.75000 +0.38	75.97	74.85	75.38	120,766
15 Sep 21	75.37000 +0.15	75.50	74.50	75.21	186,742
14 Sep 21	75.22000 -0.29	76.20	74.50	75.40	266,284
13 Sep 21	75.51000 -0.38	76.65	74.53	76.02	214,192
10 Sep 21	75.89000 +0.11	77.57	75.66	76.03	295,549
09 Sep 21	75.78000 +0.98	76.37	74.61	74.67	149,542
08 Sep 21	74.80000 -2.03	76.50	73.30	76.02	273,976
07 Sep 21	76.83000 +1.47	78.15	75.91	76.94	537,997
03 Sep 21	75.36000 -0.04	76.87	74.88	75.89	211,325
02 Sep 21	75.40000 +0.04	75.89	74.39	75.89	510,946
01 Sep 21	75.36000 +0.70	75.67	74.10	75.00	243,994
31 Aug 21	74.66000 +1.20	74.71	72.69	73.14	365,785
30 Aug 21	73.46000 -0.57	74.46	73.14	74.08	303,597
27 Aug 21	74.03000 +1.54	74.50	72.10	72.11	500,717
26 Aug 21	72.49000 +0.08	73.00	71.50	72.41	385,287
25 Aug 21	72.41000 +0.64	72.96	71.88	72.04	276,438
24 Aug 21	71.77000 -0.40	73.00	70.56	72.99	290,081
23 Aug 21	72.17000 +2.28	72.20	70.49	70.55	350,594
20 Aug 21	69.89000 -0.11	70.37	69.23	69.96	251,311
19 Aug 21	70.00000 -1.00	70.79	69.45	69.98	186,116
18 Aug 21	71.00000 +0.25	72.50	70.92	71.29	209,174
17 Aug 21	70.75000 -1.83	72.32	70.13	72.09	343,483
16 Aug 21	72.58000 -2.50	75.08	72.25	75.08	456,474
13 Aug 21	75.08000 +0.93	76.00	74.43	74.43	209,636
12 Aug 21	74.15000 -1.78	75.82	73.01	75.24	843,694
11 Aug 21	75.93000 +0.57	77.27	74.51	75.43	480,398
10 Aug 21	75.36000 -4.62	79.75	75.06	79.66	731,053
09 Aug 21	79.98000 -0.02	81.04	79.22	80.00	419,048
06 Aug 21	80.00000 -0.55	80.26	78.81	80.00	567,203
05 Aug 21	80.55000 -0.35	81.87	78.63	81.03	607,077
04 Aug 21	80.90000 +3.36	81.40	76.85	77.05	772,137
03 Aug 21	77.54000 +1.26	77.79	75.27	77.09	506,769
02 Aug 21	76.28000 +1.29	78.27	74.00	75.74	1,195,633
30 Jul 21	74.99000 +10.69	76.46	67.67	68.50	2,198,533
29 Jul 21	64.30000 +2.71	64.53	62.00	62.00	348,318
28 Jul 21	61.59000 +1.37	62.17	60.58	60.58	156,884
27 Jul 21	60.22000 -1.36	61.56	59.88	61.48	255,363
26 Jul 21	61.58000 -0.41	63.27	61.50	61.56	186,050
23 Jul 21	61.99000 +0.87	62.14	60.56	61.26	132,461
22 Jul 21	61.12000 -0.69	61.56	60.62	61.56	80,130
21 Jul 21	61.81000 +1.19	62.24	60.80	61.06	193,302
20 Jul 21	60.62000 +0.80	61.24	59.36	60.19	150,966
19 Jul 21	59.82000 -1.39	60.44	58.86	59.99	406,382
16 Jul 21	61.21000 -1.79	63.30	61.21	63.27	167,385
15 Jul 21	63.00000 +0.00	63.40	61.73	62.80	228,110
14 Jul 21	63.00000 -0.68	66.62	62.88	64.45	653,959
13 Jul 21	63.68000 -1.16	64.72	63.38	64.40	181,440
12 Jul 21	64.84000 +0.73	65.66	64.18	64.34	237,439
09 Jul 21	64.11000 +1.70	64.40	61.85	62.59	313,647
08 Jul 21	62.41000 +1.20	62.59	60.22	61.85	339,987
07 Jul 21	61.21000 -0.67	62.48	60.45	62.39	434,364
06 Jul 21	61.88000 -0.24	62.45	61.16	62.14	167,434
02 Jul 21	62.12000 -0.07	63.03	61.62	62.89	122,559
01 Jul 21	62.19000 -1.91	63.90	62.08	63.90	277,826
30 Jun 21	64.10000 +0.15	64.54	63.25	64.05	165,848
29 Jun 21	63.95000 -0.51	64.91	63.48	63.71	138,484
28 Jun 21	64.46000 +1.13	64.70	63.78	64.04	180,136
25 Jun 21	63.33000 -0.38	64.88	63.25	64.06	138,379
24 Jun 21	63.71000 +0.20	64.79	63.48	64.03	149,242
23 Jun 21	63.51000 +0.92	64.00	61.95	62.60	461,609
22 Jun 21	62.59000 -0.81	63.65	62.27	63.36	316,489
21 Jun 21	63.40000 +0.65	63.40	62.19	62.71	148,932
18 Jun 21	62.75000 -0.88	63.54	62.07	63.23	317,875
17 Jun 21	63.63000 -0.18	64.54	62.81	63.78	198,562
16 Jun 21	63.81000 -1.06	65.28	63.35	65.10	206,693
15 Jun 21	64.87000 -0.53	66.16	64.23	65.20	249,804
14 Jun 21	65.40000 +0.86	65.59	64.82	64.82	216,482
11 Jun 21	64.54000 +0.23	64.85	64.17	64.34	120,435
10 Jun 21	64.31000 -0.07	65.18	64.09	64.82	141,744
09 Jun 21	64.38000 +0.11	64.85	63.55	64.42	283,271
08 Jun 21	64.27000 -2.07	66.57	64.16	66.50	513,756
07 Jun 21	66.34000 +0.04	66.80	65.92	66.49	172,832
04 Jun 21	66.30000 +1.70	66.50	64.60	65.04	177,557
03 Jun 21	64.60000 -0.86	65.41	64.40	65.00	160,671
02 Jun 21	65.46000 -0.05	66.00	64.71	65.92	223,160
01 Jun 21	65.51000 -0.46	66.86	65.01	66.69	198,861
28 May 21	65.97000 +0.92	66.37	64.99	65.12	352,100
27 May 21	65.05000 +0.84	65.20	64.25	64.32	267,441
26 May 21	64.21000 +0.92	64.29	62.57	63.10	305,926
25 May 21	63.29000 -1.20	64.99	62.70	64.65	340,378
24 May 21	64.49000 +0.65	64.98	63.54	64.25	273,412
21 May 21	63.84000 +0.79	64.47	63.07	64.11	455,602
20 May 21	63.05000 -0.82	63.71	60.00	62.12	1,126,195
19 May 21	63.87000 -0.71	64.18	62.72	62.72	422,178
18 May 21	64.58000 -0.62	66.29	64.58	65.76	249,319
17 May 21	65.20000 -0.25	65.35	62.88	64.69	343,939
14 May 21	65.45000 +1.72	66.29	63.91	64.67	342,947
13 May 21	63.73000 +0.75	64.77	62.88	62.88	387,586
12 May 21	62.98000 -2.22	64.04	62.74	63.88	583,335
11 May 21	65.20000 -2.29	66.23	63.90	65.65	492,048
10 May 21	67.49000 -0.70	68.20	66.24	68.04	404,976
07 May 21	68.19000 +3.46	68.75	65.51	66.63	682,523
06 May 21	64.73000 -2.56	70.22	62.71	67.28	1,209,298
05 May 21	67.29000 +0.77	67.78	64.93	66.55	930,576
04 May 21	66.52000 -3.44	68.97	65.90	68.95	664,061
03 May 21	69.96000 -1.86	72.24	68.58	71.54	472,555
30 Apr 21	71.82000 -0.74	72.40	71.00	71.05	532,969
29 Apr 21	72.56000 +1.88	74.10	71.01	71.25	717,189
28 Apr 21	70.68000 -0.66	71.66	69.73	71.01	503,965
27 Apr 21	71.34000 +0.34	71.69	70.20	71.00	370,109
26 Apr 21	71.00000 +2.72	71.15	68.61	68.80	436,278
23 Apr 21	68.28000 +3.81	68.52	64.64	64.91	473,174
22 Apr 21	64.47000 -2.06	66.58	64.32	66.54	293,137
21 Apr 21	66.53000 +2.28	66.78	64.25	64.70	345,218
20 Apr 21	64.25000 -1.46	65.95	63.71	65.46	295,287
19 Apr 21	65.71000 -0.92	67.11	65.26	66.06	390,875
16 Apr 21	66.63000 -2.78	69.68	66.30	69.68	512,188
15 Apr 21	69.41000 +2.99	69.55	66.87	67.27	672,752
14 Apr 21	66.42000 -1.45	67.87	65.91	67.80	546,326
13 Apr 21	67.87000 +0.60	68.05	66.40	67.59	364,819
12 Apr 21	67.27000 -2.08	69.73	65.92	69.62	687,230
09 Apr 21	69.35000 +0.18	70.72	69.06	70.00	487,373
08 Apr 21	69.17000 +4.33	70.94	66.85	69.69	1,025,964
07 Apr 21	64.84000 +0.20	64.86	63.23	64.27	320,663
06 Apr 21	64.64000 -0.57	65.81	64.06	65.01	300,586
05 Apr 21	65.21000 +1.71	65.40	63.72	63.97	567,193
01 Apr 21	63.50000 +4.11	63.80	60.47	60.47	577,057
31 Mar 21	59.39000 +1.64	60.29	57.75	58.05	785,805
30 Mar 21	57.75000 +0.11	58.11	56.87	57.59	215,248
29 Mar 21	57.64000 -1.27	58.59	56.60	57.92	459,365
26 Mar 21	58.91000 +0.38	59.62	57.80	58.50	275,005
25 Mar 21	58.53000 +0.35	58.97	57.00	57.86	214,460
24 Mar 21	58.18000 -1.67	60.81	58.01	60.66	315,956
23 Mar 21	59.85000 -3.07	63.02	59.40	63.02	376,910
22 Mar 21	62.92000 -0.37	63.42	62.48	63.17	367,115
19 Mar 21	63.29000 -1.12	65.02	63.07	64.63	684,563
18 Mar 21	64.41000 -2.70	66.97	63.90	66.42	471,883
17 Mar 21	67.11000 -0.16	67.24	65.28	66.30	511,742
16 Mar 21	67.27000 +0.61	67.69	65.96	67.25	627,815
15 Mar 21	66.66000 +3.74	66.75	62.59	63.00	489,801
12 Mar 21	62.92000 +0.10	63.15	61.91	62.50	586,762
11 Mar 21	62.82000 -1.34	65.79	62.21	65.26	864,257
10 Mar 21	64.16000 +1.51	65.60	62.79	62.79	1,067,843
09 Mar 21	62.65000 +5.05	63.30	59.24	59.24	1,112,314
08 Mar 21	57.60000 -1.09	59.56	57.43	58.68	227,286
05 Mar 21	58.69000 +1.19	59.18	56.06	58.61	429,884
04 Mar 21	57.50000 -2.22	59.82	57.15	59.27	537,457
03 Mar 21	59.72000 +1.96	59.93	58.08	58.08	520,807
02 Mar 21	57.76000 -1.94	59.81	57.76	59.43	380,690
01 Mar 21	59.70000 +0.26	60.26	58.83	59.78	537,089
26 Feb 21	59.44000 +0.66	60.41	57.54	59.06	406,603
25 Feb 21	58.78000 -3.47	62.24	58.01	61.47	597,775
24 Feb 21	62.25000 +2.46	62.59	59.42	59.75	585,194
23 Feb 21	59.79000 -0.59	60.09	57.01	59.68	745,399
22 Feb 21	60.38000 -1.30	61.67	59.95	60.62	361,037
19 Feb 21	61.68000 +1.74	61.95	60.15	60.70	625,322
18 Feb 21	59.94000 -0.19	61.25	58.50	59.63	792,168
17 Feb 21	60.13000 -0.82	61.03	59.26	61.00	749,895
16 Feb 21	60.95000 -2.62	64.40	60.27	64.00	735,441
12 Feb 21	63.57000 +0.73	63.57	61.81	62.37	288,213
11 Feb 21	62.84000 +1.33	63.00	61.38	61.79	255,789
10 Feb 21	61.51000 -1.43	63.20	60.89	63.13	341,762
09 Feb 21	62.94000 -0.87	63.94	61.50	62.57	637,771
08 Feb 21	63.81000 +4.22	64.13	59.60	59.61	1,002,150
05 Feb 21	59.59000 +3.50	59.96	56.11	56.99	1,101,730
04 Feb 21	56.09000 +3.63	58.85	54.25	58.47	2,786,765
03 Feb 21	52.46000 -0.21	53.02	51.63	52.65	776,385
02 Feb 21	52.67000 +1.46	52.80	50.67	52.30	668,582
01 Feb 21	51.21000 +1.80	51.66	49.51	50.22	624,665
29 Jan 21	49.41000 +1.26	51.24	48.07	48.07	758,687
28 Jan 21	48.15000 +0.26	49.20	47.90	48.15	334,328
27 Jan 21	47.89000 -3.33	51.00	47.50	50.53	469,653
26 Jan 21	51.22000 +1.00	51.81	49.70	50.50	452,695
25 Jan 21	50.22000 -0.91	52.19	49.72	51.84	318,854
22 Jan 21	51.13000 -0.19	51.67	50.51	50.88	246,188
21 Jan 21	51.32000 +1.11	51.60	50.03	50.43	229,281
20 Jan 21	50.21000 -0.12	50.92	49.73	50.50	164,269
19 Jan 21	50.33000 +0.91	51.14	48.72	49.81	436,763
15 Jan 21	49.42000 -0.55	50.00	48.01	49.78	311,130
14 Jan 21	49.97000 +0.54	51.31	49.03	49.39	557,314
13 Jan 21	49.43000 +0.79	50.00	48.39	48.72	552,246
12 Jan 21	48.64000 +0.82	48.74	47.71	48.07	351,837
11 Jan 21	47.82000 +0.63	48.02	47.11	47.11	370,491
08 Jan 21	47.19000 -1.53	49.60	46.54	49.50	457,099
07 Jan 21	48.72000 +0.87	49.07	47.86	48.80	241,531
06 Jan 21	47.85000 -0.96	48.88	47.76	48.77	263,980
05 Jan 21	48.81000 +1.60	48.95	47.26	47.48	282,703
04 Jan 21	47.21000 -0.94	49.80	46.96	48.79	338,265
31 Dec 20	48.15000 +1.15	48.39	46.69	47.38	471,498
30 Dec 20	47.00000 +1.37	47.34	45.83	45.95	284,634
29 Dec 20	45.63000 -0.08	46.13	45.07	45.91	259,624
28 Dec 20	45.71000 +0.79	46.20	45.15	45.49	286,102
24 Dec 20	44.92000 -0.23	45.34	44.58	45.34	103,924
23 Dec 20	45.15000 -0.53	46.07	45.04	45.79	171,446
22 Dec 20	45.68000 +0.12	45.74	45.00	45.57	145,628
21 Dec 20	45.56000 -0.44	45.75	44.75	45.59	173,158
18 Dec 20	46.00000 +0.11	46.52	45.84	46.10	298,896
17 Dec 20	45.89000 -0.74	46.67	44.85	46.62	296,064
16 Dec 20	46.63000 -0.91	48.00	45.58	48.00	276,646
15 Dec 20	47.54000 +1.93	47.80	45.85	45.90	518,581
14 Dec 20	45.61000 +1.60	45.87	44.33	44.33	265,558
11 Dec 20	44.01000 -0.41	44.62	43.89	44.24	292,229
10 Dec 20	44.42000 +0.17	44.95	43.65	44.21	138,543
09 Dec 20	44.25000 -0.34	45.03	43.75	44.67	458,541
08 Dec 20	44.59000 -0.81	45.50	44.21	45.16	315,354
07 Dec 20	45.40000 +0.99	45.58	43.50	44.56	470,328
04 Dec 20	44.41000 +2.17	44.72	41.66	43.05	476,797
03 Dec 20	42.24000 +3.30	43.10	40.15	40.50	571,679
02 Dec 20	38.94000 +0.07	39.55	38.43	39.00	301,650
01 Dec 20	38.87000 -0.81	40.96	38.68	39.66	535,662
30 Nov 20	39.68000 +0.06	39.80	39.23	39.77	112,695
27 Nov 20	39.62000 +0.19	40.10	39.45	39.45	171,484
25 Nov 20	39.43000 -0.39	39.89	39.26	39.84	173,451
24 Nov 20	39.82000 +1.42	39.89	37.80	38.82	378,978
23 Nov 20	38.40000 +1.50	38.70	36.47	37.21	356,324
20 Nov 20	36.90000 -0.61	37.71	36.75	37.27	398,036
19 Nov 20	37.51000 -0.94	38.50	37.11	38.50	171,498
18 Nov 20	38.45000 +0.80	38.70	37.61	37.72	184,515
17 Nov 20	37.65000 -0.43	38.16	37.21	38.08	208,385
16 Nov 20	38.08000 +1.15	38.19	36.98	36.98	182,311
13 Nov 20	36.93000 +0.17	37.55	36.77	37.12	205,025
12 Nov 20	36.76000 -0.09	37.13	36.42	36.89	201,636
11 Nov 20	36.85000 +1.35	36.94	35.71	35.89	195,055
10 Nov 20	35.50000 -0.91	36.36	35.16	36.30	308,214
09 Nov 20	36.41000 -1.01	38.72	36.39	38.72	478,659
06 Nov 20	37.42000 +0.93	38.00	35.70	36.49	586,640
05 Nov 20	36.49000 +0.30	37.26	36.24	36.89	516,001
04 Nov 20	36.19000 -0.64	38.38	36.04	36.55	680,062
03 Nov 20	36.83000 -0.53	40.00	36.66	39.87	528,645
02 Nov 20	37.36000 -0.38	38.18	37.13	38.12	182,395
30 Oct 20	37.74000 -0.50	38.55	37.27	38.35	161,693
29 Oct 20	38.24000 +1.17	38.63	37.19	37.30	156,513
28 Oct 20	37.07000 -1.28	38.58	36.79	37.95	191,957
27 Oct 20	38.35000 -1.21	39.43	38.11	39.34	155,253
26 Oct 20	39.56000 -0.04	40.44	38.70	39.87	164,345
23 Oct 20	39.60000 -0.40	40.56	39.58	40.09	104,428
22 Oct 20	40.00000 +0.53	40.48	38.98	39.33	242,636
21 Oct 20	39.47000 -0.08	40.13	39.37	40.07	209,269
20 Oct 20	39.55000 -1.44	40.96	38.35	40.71	508,306
19 Oct 20	40.99000 -1.41	43.59	40.83	42.48	417,949
16 Oct 20	42.40000 +0.45	42.47	41.98	42.08	120,202
15 Oct 20	41.95000 -0.25	42.37	41.35	41.80	221,978
14 Oct 20	42.20000 +0.14	42.68	41.96	42.08	353,300
13 Oct 20	42.06000 -0.41	42.57	41.71	42.57	329,895
12 Oct 20	42.47000 +0.56	42.95	41.48	42.20	220,006
09 Oct 20	41.91000 +0.82	42.18	41.00	41.49	325,799
08 Oct 20	41.09000 +0.29	41.65	40.21	41.04	351,554
07 Oct 20	40.80000 +2.48	41.49	39.01	39.32	433,162
06 Oct 20	38.32000 +1.14	38.77	37.14	37.14	386,768
05 Oct 20	37.18000 +0.21	37.53	36.96	36.96	321,607
02 Oct 20	36.97000 -1.11	37.85	36.94	37.50	189,509
01 Oct 20	38.08000 +0.30	38.74	37.80	38.07	263,244
30 Sep 20	37.78000 -1.08	39.33	37.70	38.66	205,503
29 Sep 20	38.86000 -0.30	39.50	38.60	39.29	136,166
28 Sep 20	39.16000 +0.85	39.35	38.08	38.42	228,763
25 Sep 20	38.31000 +1.40	38.45	35.84	36.63	459,303
24 Sep 20	36.91000 -0.34	38.45	36.50	38.39	450,010
23 Sep 20	37.25000 -0.75	38.75	37.24	37.89	233,865
22 Sep 20	38.00000 -0.04	38.57	37.46	38.57	152,459
21 Sep 20	38.04000 +0.16	38.28	36.91	37.36	286,334
18 Sep 20	37.88000 -0.16	38.25	37.33	38.11	350,170
17 Sep 20	38.04000 +0.61	38.51	36.75	37.30	206,727
16 Sep 20	37.43000 +0.82	37.80	37.01	37.41	288,610
15 Sep 20	36.61000 +0.47	36.83	36.31	36.32	265,795
14 Sep 20	36.14000 +0.57	36.89	36.00	36.04	162,597
11 Sep 20	35.57000 -0.05	36.13	35.45	35.92	117,237
10 Sep 20	35.62000 -0.69	36.67	35.45	36.42	199,176
09 Sep 20	36.31000 +1.13	36.63	35.19	35.70	238,651
08 Sep 20	35.18000 -1.33	35.91	35.13	35.69	236,257
04 Sep 20	36.51000 -0.74	37.36	35.63	37.24	230,135
03 Sep 20	37.25000 -1.61	38.86	37.21	38.85	272,710
02 Sep 20	38.86000 +0.92	38.90	37.79	38.17	246,877
01 Sep 20	37.94000 +0.03	38.61	37.88	38.08	280,432
31 Aug 20	37.91000 +0.28	38.30	37.39	37.58	199,792
28 Aug 20	37.63000 +0.15	37.79	37.49	37.76	127,360
27 Aug 20	37.48000 -0.63	38.22	37.32	38.22	122,574
26 Aug 20	38.11000 +0.10	38.45	37.69	37.94	102,488
25 Aug 20	38.01000 +0.28	38.21	37.60	37.67	138,619
24 Aug 20	37.73000 +0.04	38.10	37.46	38.00	287,292
21 Aug 20	37.69000 +0.28	38.00	37.16	38.00	216,755
20 Aug 20	37.41000 -0.94	38.31	37.15	38.00	209,744
19 Aug 20	38.35000 -1.54	40.08	38.32	40.08	235,615
18 Aug 20	39.89000 +0.21	40.15	39.54	39.78	327,219
17 Aug 20	39.68000 -0.18	40.16	39.57	40.06	366,492
14 Aug 20	39.86000 -0.03	40.38	39.81	39.99	367,883
13 Aug 20	39.89000 -0.02	40.18	39.81	40.01	311,788
12 Aug 20	39.91000 +0.22	40.25	39.62	39.71	230,844
11 Aug 20	39.69000 -0.18	40.33	39.59	39.99	269,089
10 Aug 20	39.87000 -0.12	40.30	39.58	40.02	250,869
07 Aug 20	39.99000 -0.34	40.40	39.77	40.03	267,389
06 Aug 20	40.33000 +0.28	40.84	39.87	40.47	352,903
05 Aug 20	40.05000 -1.57	41.35	39.76	41.35	611,050
04 Aug 20	41.62000 -0.30	42.15	41.55	42.03	373,518
03 Aug 20	41.92000 +0.55	42.21	41.69	42.00	492,893
31 Jul 20	41.37000 +0.70	41.83	40.87	40.96	568,491
30 Jul 20	40.67000 -0.76	41.54	39.78	39.80	618,324
29 Jul 20	41.43000 +0.60	41.86	40.32	41.47	288,331
28 Jul 20	40.83000 +0.52	41.33	39.71	40.30	453,751
27 Jul 20	40.31000 -1.24	41.80	39.63	41.80	725,284
24 Jul 20	41.55000 -0.51	42.19	41.37	41.70	438,603
23 Jul 20	42.06000 -0.83	42.86	41.77	42.86	346,877
22 Jul 20	42.89000 -0.48	43.44	42.51	43.44	301,145
21 Jul 20	43.37000 -0.89	44.69	43.37	44.31	216,248
20 Jul 20	44.26000 +0.65	44.56	43.22	43.69	270,748
17 Jul 20	43.61000 -0.78	44.57	43.55	44.35	140,677
16 Jul 20	44.39000 +0.54	44.43	42.92	43.38	243,869
15 Jul 20	43.85000 -0.44	44.85	43.78	44.06	259,206
14 Jul 20	44.29000 +0.71	44.80	42.91	43.23	306,505
13 Jul 20	43.58000 -0.18	44.75	43.45	44.34	363,565
10 Jul 20	43.76000 -0.04	43.99	43.24	43.85	256,376
09 Jul 20	43.80000 +0.64	44.18	42.83	43.69	308,171
08 Jul 20	43.16000 +0.26	44.66	43.00	43.60	581,545
07 Jul 20	42.90000 -5.60	46.57	42.34	46.57	1,085,661
06 Jul 20	48.50000 +0.26	49.67	48.08	49.09	317,332
02 Jul 20	48.24000 -1.07	50.42	48.21	49.94	328,857
01 Jul 20	49.31000 +0.54	49.64	47.86	48.51	321,779
30 Jun 20	48.77000 +1.88	49.41	46.91	47.20	410,635
29 Jun 20	46.89000 -1.41	48.30	46.22	48.30	377,475
26 Jun 20	48.30000 +0.28	48.72	46.89	48.01	347,587
25 Jun 20	48.02000 +1.51	48.32	46.31	46.99	437,913
24 Jun 20	46.51000 +1.11	46.93	44.84	45.49	347,238
23 Jun 20	45.40000 +0.24	46.44	45.08	45.56	260,771
22 Jun 20	45.16000 +0.77	45.38	44.06	45.11	252,544
19 Jun 20	44.39000 -0.46	45.83	44.29	45.25	164,618
18 Jun 20	44.85000 -0.72	45.64	44.60	45.28	126,229
17 Jun 20	45.57000 +0.52	46.15	44.94	45.54	170,015
16 Jun 20	45.05000 +0.83	45.74	44.67	45.41	201,817
15 Jun 20	44.22000 +1.18	44.61	42.10	42.44	236,774
12 Jun 20	43.04000 -0.41	44.67	42.40	44.23	299,486
11 Jun 20	43.45000 -2.15	44.87	43.45	44.55	350,520
10 Jun 20	45.60000 -0.58	46.79	45.60	46.37	242,315
09 Jun 20	46.18000 -0.60	46.78	46.09	46.09	230,006
08 Jun 20	46.78000 +0.38	47.43	46.05	46.48	339,675
05 Jun 20	46.40000 +1.17	47.19	45.29	45.87	380,507
04 Jun 20	45.23000 -1.29	46.42	45.17	46.04	204,227
03 Jun 20	46.52000 +1.44	46.98	45.20	45.20	205,713
02 Jun 20	45.08000 +1.01	45.17	43.89	44.34	245,718
01 Jun 20	44.07000 -1.00	45.06	44.00	44.76	227,125
29 May 20	45.07000 -0.18	45.68	44.10	45.63	301,606
28 May 20	45.25000 +0.85	46.94	44.40	44.73	396,756
27 May 20	44.40000 -0.47	45.77	42.86	45.77	505,797
26 May 20	44.87000 -0.69	46.76	44.63	46.61	576,089
22 May 20	45.56000 -2.70	48.51	45.28	48.50	974,475
21 May 20	48.26000 -1.49	50.55	47.71	50.43	775,919
20 May 20	49.75000 +0.26	52.46	48.90	51.28	1,040,849
19 May 20	49.49000 +3.88	50.34	46.57	46.57	1,417,076
18 May 20	45.61000 +2.73	45.95	43.62	43.65	521,581
15 May 20	42.88000 -0.84	43.63	42.22	42.57	122,821
14 May 20	43.72000 +0.68	43.72	41.45	42.32	216,547
13 May 20	43.04000 -0.70	44.28	42.55	44.08	257,943
12 May 20	43.74000 -0.55	45.70	43.74	45.00	192,237
11 May 20	44.29000 +0.20	44.85	42.55	43.64	248,092
08 May 20	44.09000 +0.91	44.09	43.23	43.58	250,441
07 May 20	43.18000 +1.11	43.28	42.39	42.73	139,348
06 May 20	42.07000 -0.35	43.02	42.06	43.00	156,941
05 May 20	42.42000 -0.32	43.96	42.17	43.31	146,736
04 May 20	42.74000 +1.05	42.93	41.04	41.36	212,461
01 May 20	41.69000 -2.25	43.65	41.33	43.04	246,176
30 Apr 20	43.94000 -1.94	46.41	43.89	45.99	363,808
29 Apr 20	45.88000 +1.50	47.35	43.65	44.00	865,955
28 Apr 20	44.38000 -0.39	45.26	43.85	45.00	333,722
27 Apr 20	44.77000 +0.85	45.27	44.33	44.33	162,452
24 Apr 20	43.92000 +0.31	44.00	43.19	43.68	167,496
23 Apr 20	43.61000 -1.01	44.66	43.42	44.62	150,347
22 Apr 20	44.62000 +2.02	45.07	43.35	43.72	231,232
21 Apr 20	42.60000 -1.87	44.23	42.34	44.02	147,101
20 Apr 20	44.47000 +1.00	44.98	42.88	43.37	314,762
17 Apr 20	43.47000 -0.16	44.63	43.24	43.96	382,314
16 Apr 20	43.63000 +0.99	43.86	42.89	43.29	250,190
15 Apr 20	42.64000 -0.12	43.41	41.62	42.00	164,344
14 Apr 20	42.76000 +0.48	43.31	42.38	42.61	311,673
13 Apr 20	42.28000 +0.87	42.56	40.46	41.74	378,401
09 Apr 20	41.41000 -1.24	43.56	40.98	43.38	320,147
08 Apr 20	42.65000 -0.44	44.60	42.16	43.06	343,626
07 Apr 20	43.09000 +2.09	43.42	40.65	42.05	447,720
06 Apr 20	41.00000 +2.45	41.85	39.90	40.21	659,496
03 Apr 20	38.55000 +0.40	40.65	36.90	38.49	797,070
02 Apr 20	38.15000 +2.02	38.49	35.10	36.14	460,244
01 Apr 20	36.13000 -0.53	36.66	35.42	35.86	277,760
31 Mar 20	36.66000 -1.07	37.74	36.10	37.45	209,892
30 Mar 20	37.73000 +2.35	37.90	35.25	36.10	220,919
27 Mar 20	35.38000 -0.11	35.81	34.41	34.65	231,562
26 Mar 20	35.49000 +1.12	36.80	34.59	34.88	1,024,453
25 Mar 20	34.37000 +0.31	35.65	32.61	34.15	414,565
24 Mar 20	34.06000 +3.21	34.73	31.84	32.11	494,902
23 Mar 20	30.85000 +0.85	31.43	28.90	30.02	211,596
20 Mar 20	30.00000 -0.96	33.00	29.27	32.04	540,868
19 Mar 20	30.96000 +1.08	32.85	29.88	30.05	341,888
18 Mar 20	29.88000 -2.47	31.96	26.72	28.93	608,572
17 Mar 20	32.35000 +0.40	33.27	31.17	32.40	487,724
16 Mar 20	31.95000 -3.75	34.58	31.63	32.80	440,214
13 Mar 20	35.70000 +1.73	35.70	33.98	35.68	291,362
12 Mar 20	33.97000 -2.82	36.00	33.83	34.34	646,757
11 Mar 20	36.79000 -1.36	37.57	36.24	37.22	568,682
10 Mar 20	38.15000 +2.65	38.42	36.10	36.56	463,400
09 Mar 20	35.50000 -1.80	36.40	34.40	35.34	645,525
06 Mar 20	37.30000 +0.16	38.01	36.06	36.06	347,208
05 Mar 20	37.14000 +0.00	37.39	36.50	36.63	322,132
04 Mar 20	37.14000 +0.49	37.54	36.87	37.38	298,774
03 Mar 20	36.65000 -0.95	38.58	36.16	37.84	247,027
02 Mar 20	37.60000 +0.38	38.17	36.58	37.83	442,622
28 Feb 20	37.22000 -1.41	37.96	35.89	37.22	904,025
27 Feb 20	38.63000 -1.62	40.04	38.22	39.63	374,304
26 Feb 20	40.25000 -0.45	41.58	39.85	40.87	349,936
25 Feb 20	40.70000 -3.40	43.51	40.63	43.07	720,657
24 Feb 20	44.10000 -1.94	45.03	43.76	44.39	231,035
21 Feb 20	46.04000 -1.24	47.11	45.93	47.01	82,553
20 Feb 20	47.28000 +0.09	47.85	46.79	47.12	207,397
19 Feb 20	47.19000 +0.47	47.60	46.98	47.00	97,848
18 Feb 20	46.72000 +0.57	46.86	45.36	45.69	143,401
14 Feb 20	46.15000 -1.47	47.99	46.11	47.70	199,828
13 Feb 20	47.62000 +0.55	47.84	46.35	46.74	160,211
12 Feb 20	47.07000 -1.18	48.03	46.70	48.00	207,024
11 Feb 20	48.25000 +2.20	48.49	46.50	46.64	392,711
10 Feb 20	46.05000 -0.99	46.73	45.84	46.65	538,364
07 Feb 20	47.04000 -1.90	49.75	45.11	49.44	632,588
06 Feb 20	48.94000 +0.58	49.28	47.72	48.90	413,892
05 Feb 20	48.36000 +0.25	49.29	47.73	48.70	160,265
04 Feb 20	48.11000 +1.61	48.46	46.74	47.00	532,355
03 Feb 20	46.50000 +0.61	47.03	46.05	47.03	162,191
31 Jan 20	45.89000 -1.48	47.40	45.62	47.18	307,240
30 Jan 20	47.37000 -0.30	47.44	46.16	47.00	286,860
29 Jan 20	47.67000 -1.57	49.41	47.62	49.25	230,829
28 Jan 20	49.24000 +1.16	49.98	48.13	48.49	270,606
27 Jan 20	48.08000 -1.48	48.59	47.57	48.26	311,750
24 Jan 20	49.56000 -0.39	50.78	48.85	50.49	274,641
23 Jan 20	49.95000 -0.09	50.22	49.62	49.98	188,382
22 Jan 20	50.04000 +0.25	50.67	49.83	50.03	159,625
21 Jan 20	49.79000 -0.31	50.48	49.66	50.16	205,984
17 Jan 20	50.10000 -0.43	50.85	49.97	50.60	323,608
16 Jan 20	50.53000 +0.74	51.02	49.86	50.40	277,415
15 Jan 20	49.79000 -2.11	52.00	49.77	51.81	302,972
14 Jan 20	51.90000 -0.66	53.04	51.83	52.38	202,326
13 Jan 20	52.56000 +1.06	52.95	51.79	51.91	122,881
10 Jan 20	51.50000 +0.46	51.66	50.78	51.05	142,981
09 Jan 20	51.04000 +0.05	51.72	50.57	51.40	422,358
08 Jan 20	50.99000 -1.11	52.49	50.97	52.49	377,248
07 Jan 20	52.10000 +1.12	52.17	50.75	51.02	267,742
06 Jan 20	50.98000 +0.68	51.01	49.66	50.01	188,541
03 Jan 20	50.30000 -0.37	50.81	50.05	50.05	207,923
02 Jan 20	50.67000 -0.04	51.27	50.27	51.00	279,131
31 Dec 19	50.71000 +0.68	50.75	50.04	50.04	97,833
30 Dec 19	50.03000 -0.51	50.87	49.56	50.65	199,527
27 Dec 19	50.54000 +0.30	50.68	49.88	50.50	151,518
26 Dec 19	50.24000 +0.26	50.49	49.96	50.05	75,871
24 Dec 19	49.98000 +0.30	50.05	49.44	49.85	67,342
23 Dec 19	49.68000 +0.62	49.78	48.49	49.10	177,094
20 Dec 19	49.06000 +0.99	49.11	47.96	48.44	367,443
19 Dec 19	48.07000 +0.48	48.07	47.49	47.59	253,367
18 Dec 19	47.59000 -0.95	48.44	47.43	48.44	284,362
17 Dec 19	48.54000 +0.14	49.08	48.26	49.08	222,673
16 Dec 19	48.40000 +0.47	49.00	48.12	48.38	403,072
13 Dec 19	47.93000 -1.05	49.11	47.75	49.11	236,641
12 Dec 19	48.98000 +1.49	49.09	47.86	47.99	267,585
11 Dec 19	47.49000 +1.36	47.89	46.15	46.48	352,328
10 Dec 19	46.13000 +0.75	46.49	45.75	45.86	249,749
09 Dec 19	45.38000 -0.48	46.27	45.37	45.83	170,107
06 Dec 19	45.86000 +0.61	46.02	45.58	45.58	374,272
05 Dec 19	45.25000 +1.13	45.32	44.25	44.38	292,863
04 Dec 19	44.12000 +1.09	44.21	43.15	43.33	138,177
03 Dec 19	43.03000 -0.95	43.42	42.49	43.24	163,220
02 Dec 19	43.98000 -0.32	44.74	43.72	44.43	281,009
29 Nov 19	44.30000 -0.09	44.44	43.91	44.13	128,326
27 Nov 19	44.39000 +0.08	44.54	44.17	44.54	247,506
26 Nov 19	44.31000 +0.02	44.55	43.81	43.93	135,548
25 Nov 19	44.29000 +1.12	44.44	43.20	43.41	166,056
22 Nov 19	43.17000 -0.25	43.76	43.17	43.50	145,058
21 Nov 19	43.42000 +0.11	43.74	43.08	43.37	188,372
20 Nov 19	43.31000 +0.28	43.63	42.49	42.80	242,467
19 Nov 19	43.03000 +0.38	43.04	42.43	42.92	107,311
18 Nov 19	42.65000 +0.02	43.17	42.09	42.61	231,277
15 Nov 19	42.63000 +0.34	43.01	42.21	42.60	173,606
14 Nov 19	42.29000 +0.04	42.68	42.05	42.10	152,633
13 Nov 19	42.25000 -0.49	42.60	42.05	42.38	152,574
12 Nov 19	42.74000 -0.60	43.70	42.70	43.40	152,018
11 Nov 19	43.34000 -0.36	43.49	43.00	43.31	196,995
08 Nov 19	43.70000 +0.80	43.84	42.43	42.43	270,607
07 Nov 19	42.90000 +0.97	43.00	42.07	42.18	273,079
06 Nov 19	41.93000 -0.09	42.06	41.18	41.76	206,233
05 Nov 19	42.02000 -0.70	42.80	42.02	42.51	312,801
04 Nov 19	42.72000 -0.03	43.50	42.46	43.32	186,306
01 Nov 19	42.75000 +0.70	42.96	41.81	42.08	257,644
31 Oct 19	42.05000 -1.33	43.56	41.68	43.56	319,366
30 Oct 19	43.38000 +4.38	44.23	41.07	43.00	1,626,248
29 Oct 19	39.00000 -1.06	40.27	38.90	40.00	436,201
28 Oct 19	40.06000 +0.14	41.46	40.00	40.50	624,306
25 Oct 19	39.92000 -0.31	41.30	39.59	40.43	630,623
24 Oct 19	40.23000 +2.18	40.28	38.38	38.61	236,884
23 Oct 19	38.05000 +0.05	38.24	37.12	37.20	114,600
22 Oct 19	38.00000 -0.90	39.16	37.86	38.59	112,124
21 Oct 19	38.90000 +1.00	38.92	37.99	37.99	141,829
18 Oct 19	37.90000 -0.85	38.83	37.74	38.58	127,761
17 Oct 19	38.75000 +0.35	39.21	38.18	38.73	173,844
16 Oct 19	38.40000 -0.70	39.26	38.25	38.76	133,025
15 Oct 19	39.10000 +0.78	39.11	38.02	38.20	165,119
14 Oct 19	38.32000 +0.27	38.43	37.76	37.85	122,673
11 Oct 19	38.05000 +0.03	39.23	37.95	38.75	202,794
10 Oct 19	38.02000 +0.37	38.81	37.41	37.46	221,995
09 Oct 19	37.65000 +1.46	38.14	36.27	36.51	496,378
08 Oct 19	36.19000 -2.11	38.12	35.93	38.12	545,651
07 Oct 19	38.30000 +2.45	39.20	37.24	38.15	891,879
04 Oct 19	35.85000 +0.22	36.09	34.73	35.73	238,796
03 Oct 19	35.63000 +0.17	35.66	34.93	35.56	300,880
02 Oct 19	35.46000 -0.20	35.48	34.86	35.23	180,387
01 Oct 19	35.66000 +0.31	35.90	34.83	35.65	443,365
30 Sep 19	35.35000 +1.02	35.69	34.45	34.64	315,460
27 Sep 19	34.33000 +1.05	34.37	33.26	33.26	329,523
26 Sep 19	33.28000 -0.04	33.67	32.78	33.30	332,895
25 Sep 19	33.32000 +0.56	33.49	32.01	32.90	426,948
24 Sep 19	32.76000 -0.43	33.80	32.21	33.45	232,227
23 Sep 19	33.19000 +0.64	33.53	32.53	32.61	191,428
20 Sep 19	32.55000 -0.61	33.35	32.47	33.17	310,588
19 Sep 19	33.16000 -0.38	33.74	33.01	33.72	83,882
18 Sep 19	33.54000 -0.46	33.98	32.99	33.98	102,389
17 Sep 19	34.00000 -0.10	34.30	33.19	34.30	178,752
16 Sep 19	34.10000 +0.02	34.30	33.58	34.22	241,718
13 Sep 19	34.08000 -0.50	34.84	33.88	34.59	101,510
12 Sep 19	34.58000 -0.18	35.10	34.33	34.95	214,434
11 Sep 19	34.76000 +0.87	34.79	33.51	34.07	216,034
10 Sep 19	33.89000 +0.25	34.32	33.58	33.69	135,262
09 Sep 19	33.64000 +0.48	33.79	32.90	33.12	234,595
06 Sep 19	33.16000 -0.26	33.50	32.78	33.50	172,811
05 Sep 19	33.42000 +0.94	33.63	32.79	32.88	240,392
04 Sep 19	32.48000 +0.53	32.87	32.11	32.30	122,990
03 Sep 19	31.95000 -0.32	32.23	31.58	32.20	158,518
30 Aug 19	32.27000 +0.15	32.50	31.94	32.23	87,483
29 Aug 19	32.12000 +0.51	32.32	31.63	32.10	102,629
28 Aug 19	31.61000 +0.08	31.82	30.86	31.34	109,454
27 Aug 19	31.53000 -0.40	32.01	31.10	31.93	191,677
26 Aug 19	31.93000 -0.33	32.85	31.75	32.83	170,820
23 Aug 19	32.26000 -1.02	33.08	31.75	33.05	387,775
22 Aug 19	33.28000 -0.92	34.20	32.82	34.15	405,496
21 Aug 19	34.20000 +0.76	34.47	33.53	33.84	314,742
20 Aug 19	33.44000 -0.14	34.01	33.05	33.40	231,068
19 Aug 19	33.58000 +0.61	33.90	33.33	33.38	243,726
16 Aug 19	32.97000 +1.23	33.02	32.00	32.00	370,547
15 Aug 19	31.74000 +0.01	31.93	31.41	31.86	261,734
14 Aug 19	31.73000 -0.94	32.25	31.65	32.11	256,162
13 Aug 19	32.67000 +0.42	33.35	32.20	32.20	313,257
12 Aug 19	32.25000 -0.04	32.66	31.89	31.91	355,608
09 Aug 19	32.29000 -0.99	33.32	31.87	33.02	554,904
08 Aug 19	33.28000 +0.66	33.50	32.43	32.75	1,296,944
07 Aug 19	32.62000 -0.18	32.95	32.20	32.30	509,355
06 Aug 19	32.80000 -0.33	34.13	32.77	33.90	472,947
05 Aug 19	33.13000 -0.88	33.58	32.47	33.50	428,128
02 Aug 19	34.01000 -1.11	35.46	33.81	34.89	448,130
01 Aug 19	35.12000 -1.08	36.84	34.33	35.76	636,974
31 Jul 19	36.20000 -4.66	39.19	36.13	36.51	1,451,556
30 Jul 19	40.86000 +0.34	41.10	39.53	39.88	303,888
29 Jul 19	40.52000 -0.11	40.54	39.81	40.52	481,091
26 Jul 19	40.63000 -0.58	41.61	40.27	41.52	254,766
25 Jul 19	41.21000 -0.96	42.16	41.08	42.16	229,866
24 Jul 19	42.17000 -0.48	43.26	41.97	42.71	203,686
23 Jul 19	42.65000 +1.46	42.70	41.10	41.41	497,241
22 Jul 19	41.19000 +0.04	41.53	40.88	41.18	225,458
19 Jul 19	41.15000 -0.13	41.73	40.80	41.60	203,352
18 Jul 19	41.28000 -0.55	42.13	41.10	41.86	152,304
17 Jul 19	41.83000 +0.14	41.91	41.00	41.83	174,038
16 Jul 19	41.69000 -0.93	42.56	41.64	42.46	240,149
15 Jul 19	42.62000 -0.14	43.37	42.36	42.88	297,961
12 Jul 19	42.76000 -0.11	43.35	42.54	43.04	258,963
11 Jul 19	42.87000 +0.07	43.34	42.42	43.04	276,600
10 Jul 19	42.80000 +0.58	42.93	42.00	42.92	396,463
09 Jul 19	42.22000 -0.86	43.26	41.96	42.68	493,700
08 Jul 19	43.08000 -1.53	44.21	41.25	44.21	470,270
05 Jul 19	44.61000 +0.51	44.68	43.79	43.95	201,715
03 Jul 19	44.10000 -1.03	45.94	43.90	45.12	203,708
02 Jul 19	45.13000 -0.28	45.41	44.18	44.91	477,195
01 Jul 19	45.41000 +1.03	47.23	44.99	45.35	289,676
28 Jun 19	44.38000 +1.95	44.41	42.20	42.35	412,753
27 Jun 19	42.43000 +0.90	42.47	41.24	41.74	212,357
26 Jun 19	41.53000 +1.12	41.85	40.38	41.00	220,166
25 Jun 19	40.41000 -0.53	41.30	40.32	40.86	228,815
24 Jun 19	40.94000 -1.19	42.35	40.81	42.35	198,785
21 Jun 19	42.13000 -0.58	42.80	41.93	42.28	203,669
20 Jun 19	42.71000 +1.35	42.74	41.83	42.00	383,766
19 Jun 19	41.36000 -0.51	42.00	40.52	42.00	228,843
18 Jun 19	41.87000 +1.83	42.00	40.24	40.40	266,011
17 Jun 19	40.04000 -0.15	40.49	39.66	40.35	240,279
14 Jun 19	40.19000 +0.16	40.50	38.76	39.45	282,540
13 Jun 19	40.03000 +0.27	40.26	39.45	39.96	173,364
12 Jun 19	39.76000 -0.16	39.97	38.90	39.72	213,905
11 Jun 19	39.92000 -0.16	41.18	39.80	40.46	198,882
10 Jun 19	40.08000 +0.51	40.50	39.52	39.76	151,446
07 Jun 19	39.57000 +0.21	39.71	39.15	39.51	93,995
06 Jun 19	39.36000 +0.20	39.36	38.15	39.14	120,777
05 Jun 19	39.16000 -0.18	39.77	38.46	39.77	140,567
04 Jun 19	39.34000 +1.39	39.38	38.31	38.33	225,304
03 Jun 19	37.95000 -0.16	38.66	37.37	38.46	268,217
31 May 19	38.11000 +0.35	38.32	37.03	37.32	164,834
30 May 19	37.76000 +0.38	37.87	37.16	37.26	151,215
29 May 19	37.38000 -0.13	37.63	36.61	37.26	149,956
28 May 19	37.51000 -0.01	38.21	36.82	37.71	279,224
24 May 19	37.52000 -0.28	38.43	37.18	37.96	231,380
23 May 19	37.80000 -1.37	39.01	37.69	38.58	343,917
22 May 19	39.17000 +0.60	39.37	38.41	38.41	205,634
21 May 19	38.57000 +0.46	39.26	38.17	38.80	350,477
20 May 19	38.11000 -2.49	40.11	37.83	39.66	383,085
17 May 19	40.60000 -0.53	41.34	40.53	40.53	177,121
16 May 19	41.13000 -0.22	41.47	40.71	41.00	222,766
15 May 19	41.35000 +0.25	41.70	40.75	40.75	126,676
14 May 19	41.10000 +0.58	41.33	40.59	41.08	223,856
13 May 19	40.52000 -1.48	41.41	40.24	40.74	490,152
10 May 19	42.00000 -0.16	42.88	41.51	42.04	409,768
09 May 19	42.16000 +0.47	42.44	40.10	41.05	413,947
08 May 19	41.69000 +1.98	42.50	39.50	39.51	399,662
07 May 19	39.71000 -0.29	40.60	39.11	39.58	360,226
06 May 19	40.00000 +0.18	40.07	38.54	39.36	390,585
03 May 19	39.82000 +2.00	40.27	37.18	37.93	572,005
02 May 19	37.82000 +1.31	37.88	36.51	36.51	671,774
01 May 19	36.51000 -1.73	38.77	36.43	38.70	371,695
30 Apr 19	38.24000 +0.73	38.37	37.11	37.51	304,897
29 Apr 19	37.51000 +0.64	38.84	37.00	37.00	412,319
26 Apr 19	36.87000 -2.94	39.67	36.81	39.67	568,412
25 Apr 19	39.81000 -0.38	40.50	39.54	40.35	610,148
24 Apr 19	40.19000 +0.82	40.59	39.24	39.37	918,320
23 Apr 19	39.37000 -2.72	40.65	39.28	40.56	773,365
22 Apr 19	42.09000 -0.64	42.55	41.25	42.38	389,245
18 Apr 19	42.73000 +0.00	43.08	42.54	42.73	195,221
17 Apr 19	42.73000 +1.09	42.76	41.85	42.02	236,213
16 Apr 19	41.64000 +0.85	41.75	41.06	41.06	146,544
15 Apr 19	40.79000 -0.14	41.03	40.44	40.85	193,550
12 Apr 19	40.93000 +0.68	41.00	40.29	40.61	159,068
11 Apr 19	40.25000 -0.31	40.66	39.90	40.44	182,264
10 Apr 19	40.56000 +0.43	40.67	39.80	40.00	236,811
09 Apr 19	40.13000 -1.02	41.33	40.05	40.78	306,321
08 Apr 19	41.15000 -0.22	41.69	40.89	41.37	351,214
05 Apr 19	41.37000 -0.33	42.21	41.00	41.96	261,993
04 Apr 19	41.70000 -0.14	42.04	41.36	41.78	237,007
03 Apr 19	41.84000 +2.17	41.93	40.12	40.34	787,796
02 Apr 19	39.67000 -0.26	40.26	39.42	39.94	466,593
01 Apr 19	39.93000 +0.29	40.39	39.77	40.00	227,383
29 Mar 19	39.64000 +0.87	39.73	38.85	39.00	207,917
28 Mar 19	38.77000 +0.59	38.82	38.19	38.19	161,378
27 Mar 19	38.18000 -0.50	38.76	38.09	38.60	228,605
26 Mar 19	38.68000 -0.18	39.23	38.37	39.17	159,343
25 Mar 19	38.86000 +0.35	39.13	38.06	38.46	360,269
22 Mar 19	38.51000 -2.10	40.50	38.35	40.50	367,563
21 Mar 19	40.61000 +0.54	41.16	38.70	39.60	393,264
20 Mar 19	40.07000 -1.20	41.39	40.01	41.39	190,201
19 Mar 19	41.27000 -0.85	42.57	41.16	42.43	124,455
18 Mar 19	42.12000 +0.14	42.26	41.54	41.80	216,481
15 Mar 19	41.98000 +0.81	42.50	41.43	41.60	380,835
14 Mar 19	41.17000 +0.37	41.45	40.73	40.74	224,826
13 Mar 19	40.80000 -0.59	41.57	40.72	41.57	236,121
12 Mar 19	41.39000 -1.07	42.47	41.31	42.47	138,600
11 Mar 19	42.46000 +2.12	42.83	40.55	40.55	467,180
08 Mar 19	40.34000 +0.23	41.07	39.75	39.75	256,540
07 Mar 19	40.11000 -0.59	40.95	39.78	40.00	222,017
06 Mar 19	40.70000 -0.78	41.38	40.70	41.32	228,956
05 Mar 19	41.48000 -0.45	42.73	41.35	41.87	163,716
04 Mar 19	41.93000 -0.12	42.65	41.39	42.20	201,565
01 Mar 19	42.05000 +0.97	42.50	41.25	41.48	323,495
28 Feb 19	41.08000 -1.24	42.27	41.06	42.20	255,513
27 Feb 19	42.32000 +0.07	42.61	41.40	42.23	198,185
26 Feb 19	42.25000 -1.64	43.92	41.80	43.81	483,007
25 Feb 19	43.89000 +0.90	44.30	41.82	41.92	522,766
22 Feb 19	42.99000 +1.79	43.13	41.21	41.52	431,597
21 Feb 19	41.20000 +0.07	41.33	40.50	41.14	246,119
20 Feb 19	41.13000 +0.69	41.50	40.10	40.51	147,206
19 Feb 19	40.44000 -0.05	40.98	39.89	40.40	224,511
15 Feb 19	40.49000 -0.36	41.19	40.33	40.92	146,679
14 Feb 19	40.85000 -0.14	40.99	40.27	40.67	111,436
13 Feb 19	40.99000 -0.28	41.50	40.85	41.27	165,190
12 Feb 19	41.27000 +1.05	41.29	40.36	40.55	202,860
11 Feb 19	40.22000 -0.38	41.02	39.68	40.77	213,121
08 Feb 19	40.60000 +0.45	40.82	39.65	39.72	266,150
07 Feb 19	40.15000 -0.41	40.50	39.65	40.14	341,777
06 Feb 19	40.56000 +0.65	41.19	40.13	40.13	450,784
05 Feb 19	39.91000 +0.64	39.97	39.33	39.36	501,204
04 Feb 19	39.27000 +0.17	39.34	38.52	39.25	279,843
01 Feb 19	39.10000 +0.13	39.90	38.64	39.17	489,719
31 Jan 19	38.97000 -0.03	39.53	38.35	39.00	927,020
30 Jan 19	39.00000 +1.75	40.37	35.95	36.40	1,941,905
29 Jan 19	37.25000 -0.86	38.24	36.61	38.11	822,319
28 Jan 19	38.11000 +0.51	38.46	36.40	36.85	535,662
25 Jan 19	37.60000 +1.45	37.81	36.33	36.51	225,772
24 Jan 19	36.15000 +1.38	36.40	34.80	35.12	371,275
23 Jan 19	34.77000 +0.12	35.35	34.46	34.97	355,272
22 Jan 19	34.65000 -2.12	36.90	34.60	36.52	643,840
18 Jan 19	36.77000 +1.63	37.04	35.61	36.00	844,300
17 Jan 19	35.14000 +0.00	35.61	34.51	34.84	511,298
16 Jan 19	35.14000 +0.43	35.56	34.58	34.76	308,107
15 Jan 19	34.71000 +0.29	34.94	34.24	34.42	549,439
14 Jan 19	34.42000 -0.78	35.00	33.27	35.00	455,678
11 Jan 19	35.20000 -0.49	35.93	34.95	35.59	142,263
10 Jan 19	35.69000 +0.61	36.17	34.84	34.84	308,526
09 Jan 19	35.08000 +1.73	35.93	33.75	33.75	386,783
08 Jan 19	33.35000 -0.43	33.98	32.15	33.00	704,283
07 Jan 19	33.78000 +0.09	34.25	33.37	33.73	212,693
04 Jan 19	33.69000 +0.56	34.02	33.18	33.53	305,272
03 Jan 19	33.13000 -1.64	34.51	32.81	34.15	351,069
02 Jan 19	34.77000 +0.27	34.92	33.67	34.01	283,135
31 Dec 18	34.50000 -0.26	35.43	34.31	34.91	219,903
28 Dec 18	34.76000 -0.41	35.30	33.95	35.23	384,697
27 Dec 18	35.17000 +0.16	35.23	34.04	34.33	534,770
26 Dec 18	35.01000 +1.64	35.05	33.15	33.62	356,400
24 Dec 18	33.37000 -0.08	34.32	32.18	33.11	377,500
21 Dec 18	33.45000 +0.67	33.78	32.18	32.91	611,332
20 Dec 18	32.78000 -0.52	33.59	32.18	33.29	316,799
19 Dec 18	33.30000 -0.25	34.21	33.29	33.45	584,818
18 Dec 18	33.55000 +0.32	34.83	33.32	33.78	478,754
17 Dec 18	33.23000 +0.04	33.97	32.60	32.96	528,141
14 Dec 18	33.19000 -1.24	33.95	32.16	32.90	347,729
13 Dec 18	34.43000 +0.17	34.69	34.30	34.53	273,635
12 Dec 18	34.26000 +0.00	34.92	33.93	34.92	302,243
11 Dec 18	34.26000 -0.18	35.25	33.80	34.50	270,846
10 Dec 18	34.44000 -0.15	34.87	33.99	34.49	304,244
07 Dec 18	34.59000 -1.83	36.39	34.54	35.87	252,878
06 Dec 18	36.42000 -0.07	36.46	35.06	35.50	351,789
04 Dec 18	36.49000 -0.62	37.50	36.31	36.85	413,462
03 Dec 18	37.11000 +1.24	38.33	36.90	37.00	419,009
30 Nov 18	35.87000 +0.42	36.55	35.02	36.00	358,833
29 Nov 18	35.45000 -0.39	36.92	35.35	35.72	458,169
28 Nov 18	35.84000 +1.35	36.07	34.60	34.77	402,078
27 Nov 18	34.49000 -1.17	36.43	34.32	35.76	228,406
26 Nov 18	35.66000 +0.12	36.28	35.40	36.04	286,380
23 Nov 18	35.54000 -0.30	36.17	35.27	35.54	144,701
21 Nov 18	35.84000 +3.71	36.46	33.48	33.78	613,704
20 Nov 18	32.13000 -1.54	33.25	31.73	32.93	596,857
19 Nov 18	33.67000 -1.37	35.56	33.21	35.56	391,113
16 Nov 18	35.04000 -0.22	35.78	34.88	35.00	376,395
15 Nov 18	35.26000 +0.11	35.50	34.25	35.16	592,897
14 Nov 18	35.15000 -0.07	36.12	34.44	35.73	331,737
13 Nov 18	35.22000 -0.04	36.23	34.85	35.25	442,697
12 Nov 18	35.26000 -1.99	37.25	35.00	36.95	552,737
09 Nov 18	37.25000 -0.62	37.97	36.64	37.88	302,672
08 Nov 18	37.87000 -0.81	38.34	37.50	38.32	453,868
07 Nov 18	38.68000 +0.17	39.45	38.36	38.75	557,427
06 Nov 18	38.51000 -1.04	40.08	38.27	39.86	509,204
05 Nov 18	39.55000 -1.17	40.97	38.90	40.43	557,709
02 Nov 18	40.72000 +0.85	40.99	39.86	40.25	459,986
01 Nov 18	39.87000 +2.28	40.52	37.59	37.59	728,156
31 Oct 18	37.59000 -0.77	39.87	35.25	36.00	1,920,711
30 Oct 18	38.36000 +1.80	38.46	36.58	36.71	703,324
29 Oct 18	36.56000 -1.36	38.87	36.26	38.60	984,600
26 Oct 18	37.92000 -3.12	40.72	37.85	40.47	591,898
25 Oct 18	41.04000 +1.16	41.35	40.18	40.18	515,192
24 Oct 18	39.88000 -2.43	42.99	39.82	42.65	507,835
23 Oct 18	42.31000 -0.24	42.63	40.78	41.57	316,074
22 Oct 18	42.55000 +0.41	42.89	41.90	42.29	291,250
19 Oct 18	42.14000 -2.44	45.18	42.04	44.74	619,231
18 Oct 18	44.58000 -0.95	46.05	44.15	45.47	279,539
17 Oct 18	45.53000 -1.17	47.10	44.84	46.69	286,718
16 Oct 18	46.70000 +0.28	47.29	46.17	46.65	285,068
15 Oct 18	46.42000 +1.15	46.73	44.84	45.17	1,114,902
12 Oct 18	45.27000 -1.79	48.49	45.06	47.96	776,779
11 Oct 18	47.06000 -0.92	48.70	46.99	47.67	352,141
10 Oct 18	47.98000 -0.88	48.91	47.60	48.61	440,753
09 Oct 18	48.86000 -1.62	50.41	47.57	50.25	512,372
08 Oct 18	50.48000 -0.84	51.74	50.17	51.21	262,005
05 Oct 18	51.32000 -0.58	52.39	50.27	51.00	564,734
04 Oct 18	51.90000 -1.86	53.97	51.10	53.63	345,776
03 Oct 18	53.76000 -0.06	54.14	52.82	53.91	147,804
02 Oct 18	53.82000 -0.08	54.76	53.72	53.89	284,712
01 Oct 18	53.90000 +0.20	54.18	53.20	53.69	436,566
28 Sep 18	53.70000 -0.14	54.65	53.48	53.48	247,841
27 Sep 18	53.84000 -0.30	55.12	53.72	54.31	273,370
26 Sep 18	54.14000 +0.53	55.09	53.56	54.12	302,276
25 Sep 18	53.61000 -0.57	54.52	53.49	54.28	153,810
24 Sep 18	54.18000 +0.29	54.99	53.13	53.88	205,028
21 Sep 18	53.89000 +0.19	55.50	53.58	55.50	429,808
20 Sep 18	53.70000 +0.16	53.77	53.06	53.53	324,162
19 Sep 18	53.54000 -0.34	54.02	53.36	53.72	186,547
18 Sep 18	53.88000 +0.49	54.18	53.35	53.40	269,485
17 Sep 18	53.39000 -0.02	53.73	53.11	53.11	286,326
14 Sep 18	53.41000 -0.81	54.94	53.17	54.38	239,220
13 Sep 18	54.22000 +0.31	55.64	53.84	54.01	390,944
12 Sep 18	53.91000 -0.06	53.97	53.17	53.70	186,183
11 Sep 18	53.97000 -0.33	54.38	53.42	54.14	209,496
10 Sep 18	54.30000 +0.47	54.36	53.75	53.99	209,511
07 Sep 18	53.83000 -1.16	55.86	53.62	55.20	257,845
06 Sep 18	54.99000 -1.09	56.99	54.55	56.08	335,168
05 Sep 18	56.08000 -2.82	58.91	55.92	58.67	341,094
04 Sep 18	58.90000 +0.00	59.36	57.83	58.56	403,605
31 Aug 18	58.90000 -0.03	59.03	58.20	58.94	139,226
30 Aug 18	58.93000 +0.09	59.56	58.28	58.81	236,167
29 Aug 18	58.84000 +0.15	59.29	58.25	58.53	212,878
28 Aug 18	58.69000 -0.27	59.81	57.99	59.12	161,596
27 Aug 18	58.96000 +0.47	59.90	57.99	58.55	292,238
24 Aug 18	58.49000 -0.96	59.72	57.89	59.50	314,862
23 Aug 18	59.45000 -0.35	60.00	59.00	59.80	166,802
22 Aug 18	59.80000 -0.43	60.31	59.62	60.00	145,680
21 Aug 18	60.23000 +0.36	60.60	59.08	60.03	427,481
20 Aug 18	59.87000 -0.10	60.40	59.25	59.95	237,210
17 Aug 18	59.97000 +0.25	60.08	58.81	59.34	308,050
16 Aug 18	59.72000 -0.27	60.67	59.31	60.06	474,508
15 Aug 18	59.99000 +1.45	61.85	59.19	59.50	1,009,112
14 Aug 18	58.54000 +0.14	58.99	57.69	58.77	297,186
13 Aug 18	58.40000 +0.03	59.19	58.20	58.44	348,337
10 Aug 18	58.37000 +0.73	58.87	56.01	56.90	651,717
09 Aug 18	57.64000 +0.89	58.28	56.74	56.75	277,814
08 Aug 18	56.75000 +0.86	56.89	55.66	55.78	419,931
07 Aug 18	55.89000 +0.29	56.17	55.38	55.79	324,782
06 Aug 18	55.60000 +1.29	55.97	54.00	54.17	399,863
03 Aug 18	54.31000 -0.48	54.90	53.13	54.90	369,078
02 Aug 18	54.79000 -0.02	54.98	53.68	54.68	429,026
01 Aug 18	54.81000 +1.44	55.29	47.88	50.50	1,577,212
31 Jul 18	53.37000 +0.58	54.03	52.50	52.53	379,703
30 Jul 18	52.79000 -1.84	54.45	52.52	54.45	511,878
27 Jul 18	54.63000 -1.35	56.05	54.12	55.79	454,950
26 Jul 18	55.98000 +0.62	58.04	54.76	55.01	474,197
25 Jul 18	55.36000 +1.65	55.73	53.68	53.71	573,405
24 Jul 18	53.71000 +0.10	54.27	52.80	53.77	377,967
23 Jul 18	53.61000 -0.12	53.78	52.55	53.39	252,296
20 Jul 18	53.73000 +0.31	53.89	53.10	53.41	145,896
19 Jul 18	53.42000 +1.53	53.58	51.74	51.74	414,284
18 Jul 18	51.89000 -1.00	52.71	51.20	52.71	462,899
17 Jul 18	52.89000 +0.63	53.27	51.67	52.26	164,136
16 Jul 18	52.26000 -0.67	53.24	52.21	52.94	114,195
13 Jul 18	52.93000 -0.01	53.78	52.44	52.94	206,836
12 Jul 18	52.94000 +0.76	52.94	52.31	52.31	114,060
11 Jul 18	52.18000 -0.66	52.90	51.53	52.50	306,187
10 Jul 18	52.84000 -0.61	54.01	52.74	53.68	318,929
09 Jul 18	53.45000 +2.41	53.70	51.02	51.20	481,935
06 Jul 18	51.04000 -3.55	53.25	50.58	53.25	689,606
05 Jul 18	54.59000 +1.32	54.60	53.53	53.87	199,574
03 Jul 18	53.27000 +0.43	53.76	52.66	53.08	163,444
02 Jul 18	52.84000 -0.05	54.57	52.47	52.62	514,503
29 Jun 18	52.89000 +0.21	53.39	52.48	52.95	150,645
28 Jun 18	52.68000 -1.17	53.75	51.71	53.75	293,454
27 Jun 18	53.85000 +0.34	54.39	52.70	53.50	606,286
26 Jun 18	53.51000 +0.28	53.99	53.09	53.51	163,243
25 Jun 18	53.23000 -1.23	54.41	52.12	53.84	433,221
22 Jun 18	54.46000 +0.81	54.62	53.99	54.05	543,597
21 Jun 18	53.65000 -0.47	54.09	52.93	54.09	512,560
20 Jun 18	54.12000 +0.81	54.27	52.58	53.75	742,147
19 Jun 18	53.31000 +2.31	53.60	50.63	50.75	962,461
18 Jun 18	51.00000 +1.19	51.05	49.29	49.60	271,690
15 Jun 18	49.81000 +0.03	50.00	49.40	49.79	199,397
14 Jun 18	49.78000 +0.05	50.12	49.67	49.70	233,861
13 Jun 18	49.73000 +0.57	51.04	49.48	49.48	472,336
12 Jun 18	49.16000 +0.50	49.80	48.62	48.65	401,022
11 Jun 18	48.66000 -0.13	48.81	48.53	48.78	123,828
08 Jun 18	48.79000 +0.16	48.89	48.15	48.18	102,950
07 Jun 18	48.63000 -0.84	49.61	48.22	49.61	204,330
06 Jun 18	49.47000 -0.63	50.32	49.25	50.24	159,899
05 Jun 18	50.10000 +0.56	50.20	49.48	49.53	177,646
04 Jun 18	49.54000 +0.75	50.00	48.67	48.84	387,400
01 Jun 18	48.79000 +0.16	49.28	48.17	48.64	216,092
31 May 18	48.63000 -0.76	50.82	48.54	49.75	341,898
30 May 18	49.39000 +0.29	50.07	48.88	49.25	139,835
29 May 18	49.10000 +0.12	49.25	48.42	48.75	110,026
25 May 18	48.98000 +0.13	49.25	48.07	48.74	94,633
24 May 18	48.85000 -0.22	49.27	48.75	49.16	145,483
23 May 18	49.07000 -0.78	49.58	47.68	49.58	447,229
22 May 18	49.85000 +0.12	50.50	49.72	49.73	276,629
21 May 18	49.73000 +0.48	49.96	49.30	49.75	206,445
18 May 18	49.25000 +0.52	50.00	48.65	49.00	398,295
17 May 18	48.73000 -1.12	49.73	48.64	49.50	211,408
16 May 18	49.85000 +1.22	50.00	48.63	48.89	175,682
15 May 18	48.63000 -0.86	49.10	48.40	49.08	188,706
14 May 18	49.49000 +1.23	49.63	48.47	48.50	315,237
11 May 18	48.26000 +0.31	48.36	47.73	47.95	230,377
10 May 18	47.95000 +0.85	48.01	47.08	47.61	305,558
09 May 18	47.10000 +1.19	47.15	45.77	45.77	318,199
08 May 18	45.91000 +0.44	46.14	45.44	45.50	206,668
07 May 18	45.47000 +0.11	45.95	45.32	45.55	172,377
04 May 18	45.36000 +0.64	45.90	44.54	44.65	123,477
03 May 18	44.72000 -1.28	46.08	44.64	45.82	346,398
02 May 18	46.00000 +0.44	46.42	45.43	45.74	240,844
01 May 18	45.56000 +0.35	45.61	44.54	45.00	168,018
30 Apr 18	45.21000 -0.99	46.58	45.13	46.07	388,813
27 Apr 18	46.20000 -1.97	48.50	46.00	48.50	467,296
26 Apr 18	48.17000 +1.17	48.46	46.50	46.99	384,905
25 Apr 18	47.00000 +0.16	47.41	46.62	46.71	149,572
24 Apr 18	46.84000 -0.66	48.28	46.63	48.00	160,091
23 Apr 18	47.50000 -0.65	48.76	47.17	48.20	357,697
20 Apr 18	48.15000 -0.38	49.01	47.93	48.78	401,228
19 Apr 18	48.53000 -0.40	49.35	48.22	48.74	276,485
18 Apr 18	48.93000 +0.18	49.41	48.66	49.19	179,670
17 Apr 18	48.75000 +0.62	48.86	48.03	48.13	200,729
16 Apr 18	48.13000 -0.66	48.96	47.62	48.86	270,638
13 Apr 18	48.79000 -0.63	49.68	48.73	49.57	290,342
12 Apr 18	49.42000 +0.16	49.67	49.06	49.67	275,003
11 Apr 18	49.26000 +0.74	49.44	47.90	48.05	223,283
10 Apr 18	48.52000 +0.82	48.60	47.80	48.22	253,877
09 Apr 18	47.70000 +0.02	48.63	47.41	47.88	176,015
06 Apr 18	47.68000 -1.39	49.24	47.39	48.66	183,031
05 Apr 18	49.07000 +0.57	49.28	48.05	48.57	237,275
04 Apr 18	48.50000 -0.37	48.74	47.84	48.55	420,348
03 Apr 18	48.87000 +0.52	49.27	48.30	48.59	335,336
02 Apr 18	48.35000 +0.23	48.62	47.81	47.92	374,694
29 Mar 18	48.12000 +0.00	48.90	47.44	48.39	307,427
28 Mar 18	48.12000 -0.51	49.01	47.42	48.59	391,579
27 Mar 18	48.63000 +1.11	50.19	48.10	48.38	819,365
26 Mar 18	47.52000 +2.27	47.66	46.15	46.15	392,273
23 Mar 18	45.25000 -0.28	46.31	44.80	46.00	320,594
22 Mar 18	45.53000 -1.75	47.17	45.38	46.59	496,706
21 Mar 18	47.28000 +0.64	47.92	46.52	46.64	309,833
20 Mar 18	46.64000 +0.23	46.76	46.13	46.52	183,712
19 Mar 18	46.41000 -0.37	46.93	46.06	46.58	372,709
16 Mar 18	46.78000 +0.50	47.09	46.08	46.28	151,308
15 Mar 18	46.28000 -0.01	46.95	46.22	46.35	139,097
14 Mar 18	46.29000 +0.69	46.67	45.01	45.60	327,753
13 Mar 18	45.60000 -1.99	48.25	45.01	48.00	786,910
12 Mar 18	47.59000 +0.31	47.84	47.05	47.36	270,526
09 Mar 18	47.28000 -0.10	47.96	47.16	47.59	255,294
08 Mar 18	47.38000 +1.02	47.47	46.04	46.99	324,796
07 Mar 18	46.36000 +0.43	46.42	45.24	45.70	458,116
06 Mar 18	45.93000 +0.25	46.49	44.98	46.40	873,079
05 Mar 18	45.68000 -0.04	45.95	44.88	45.46	417,994
02 Mar 18	45.72000 -0.17	45.83	44.74	45.44	235,517
01 Mar 18	45.89000 -0.98	47.11	45.73	46.88	291,332
28 Feb 18	46.87000 +0.98	47.20	45.60	46.00	415,169
27 Feb 18	45.89000 +0.19	46.97	45.49	45.66	205,136
26 Feb 18	45.70000 +0.57	45.85	44.94	45.15	254,936
23 Feb 18	45.13000 +0.27	45.42	44.67	44.98	326,629
22 Feb 18	44.86000 -0.54	45.97	44.75	45.61	238,364
21 Feb 18	45.40000 +0.04	46.14	45.40	45.70	293,005
20 Feb 18	45.36000 +0.59	46.10	44.66	44.69	765,403
16 Feb 18	44.77000 -0.14	45.45	44.57	44.57	303,999
15 Feb 18	44.91000 +0.18	45.67	44.63	45.23	419,176
14 Feb 18	44.73000 +0.04	45.04	44.29	44.57	305,116
13 Feb 18	44.69000 +0.02	45.06	44.08	44.59	460,557
12 Feb 18	44.67000 +0.06	45.11	43.44	44.82	445,880
09 Feb 18	44.61000 +1.20	44.82	42.57	43.51	535,919
08 Feb 18	43.41000 -2.16	46.35	43.41	45.65	863,346
07 Feb 18	45.57000 -3.28	49.06	44.60	47.50	1,742,603
06 Feb 18	48.85000 +0.04	49.55	47.27	47.71	876,244
05 Feb 18	48.81000 -0.75	49.53	48.50	49.23	1,066,579
02 Feb 18	49.56000 -0.80	50.12	49.41	49.80	285,230
01 Feb 18	50.36000 +0.68	50.88	49.20	49.70	292,191
31 Jan 18	49.68000 -0.04	50.20	49.25	49.94	838,447
30 Jan 18	49.72000 -0.60	50.11	49.28	49.72	209,141
29 Jan 18	50.32000 +0.09	50.71	49.79	50.04	464,331
26 Jan 18	50.23000 +0.59	50.34	49.39	49.69	435,029
25 Jan 18	49.64000 -0.47	50.12	49.53	50.12	465,886
24 Jan 18	50.11000 +0.14	50.19	49.35	50.15	714,369
23 Jan 18	49.97000 +0.68	50.04	49.00	49.00	479,061
22 Jan 18	49.29000 +1.14	49.66	48.38	48.80	830,449
19 Jan 18	48.15000 +1.29	48.26	47.27	47.35	425,956
18 Jan 18	46.86000 -0.57	47.95	46.40	47.29	537,049
17 Jan 18	47.43000 +1.34	48.20	46.05	46.05	1,511,610
16 Jan 18	46.09000 -4.61	50.30	45.51	49.92	2,295,819
12 Jan 18	50.70000 -1.00	52.02	50.55	51.90	773,460
11 Jan 18	51.70000 +0.45	51.95	50.57	51.28	750,817
10 Jan 18	51.25000 -5.24	54.35	49.52	53.60	3,545,396
09 Jan 18	56.49000 +0.68	56.51	55.30	55.92	274,250
08 Jan 18	55.81000 +0.92	55.90	54.16	55.00	393,180
05 Jan 18	54.89000 -0.14	55.55	54.09	55.49	382,797
04 Jan 18	55.03000 -0.04	56.45	54.54	55.65	263,532
03 Jan 18	55.07000 -0.16	55.69	54.02	55.50	279,243
02 Jan 18	55.23000 +2.27	55.38	53.31	53.50	289,504
29 Dec 17	52.96000 -0.13	53.75	52.91	53.35	106,379
28 Dec 17	53.09000 -1.16	54.26	52.65	54.16	280,646
27 Dec 17	54.25000 +1.48	54.47	52.45	52.80	245,450
26 Dec 17	52.77000 -0.12	52.99	51.52	52.58	183,538
22 Dec 17	52.89000 -0.02	53.09	52.67	52.96	63,650
21 Dec 17	52.91000 -0.25	53.38	52.82	53.38	110,046
20 Dec 17	53.16000 +0.06	53.60	52.63	53.29	205,259
19 Dec 17	53.10000 -0.30	53.90	52.95	53.23	264,930
18 Dec 17	53.40000 +0.44	53.85	52.85	53.00	293,568
15 Dec 17	52.96000 +0.52	53.40	52.35	52.50	362,306
14 Dec 17	52.44000 +0.20	52.82	51.78	52.82	367,233
13 Dec 17	52.24000 -0.21	52.92	51.88	52.70	221,227
12 Dec 17	52.45000 -0.40	53.15	52.38	52.76	371,109
11 Dec 17	52.85000 -0.55	53.87	52.08	53.50	436,760
08 Dec 17	53.40000 +0.12	54.90	53.01	53.50	425,732
07 Dec 17	53.28000 +0.81	53.40	52.11	53.06	438,468
06 Dec 17	52.47000 -1.87	54.00	51.83	53.96	767,669
05 Dec 17	54.34000 +2.35	55.12	51.84	52.00	954,985
04 Dec 17	51.99000 +0.42	52.32	50.74	51.82	503,742
01 Dec 17	51.57000 -0.19	52.65	50.84	51.59	438,884
30 Nov 17	51.76000 +1.51	52.84	50.18	50.25	732,334
29 Nov 17	50.25000 +0.75	50.72	49.42	49.75	838,336
28 Nov 17	49.50000 -1.08	51.59	49.15	50.95	782,141
27 Nov 17	50.58000 +1.13	50.86	49.70	49.84	531,610
24 Nov 17	49.45000 -0.07	49.89	48.96	49.85	221,633
22 Nov 17	49.52000 +0.45	49.93	49.00	49.25	207,894
21 Nov 17	49.07000 +1.14	49.35	47.98	48.46	467,083
20 Nov 17	47.93000 +0.09	48.22	47.35	47.93	215,196
17 Nov 17	47.84000 +0.39	48.36	47.37	47.46	377,599
16 Nov 17	47.45000 +0.71	48.13	47.08	47.12	414,864
15 Nov 17	46.74000 -0.29	46.99	46.51	46.79	543,289
14 Nov 17	47.03000 -0.43	47.59	46.81	47.36	245,436
13 Nov 17	47.46000 +0.29	47.69	46.81	46.98	174,303
10 Nov 17	47.17000 +0.01	47.41	47.04	47.25	231,864
09 Nov 17	47.16000 -0.73	47.69	47.04	47.50	160,772
08 Nov 17	47.89000 -0.47	48.80	47.26	48.07	354,648
07 Nov 17	48.36000 -0.11	48.51	47.95	48.48	280,045
06 Nov 17	48.47000 +0.49	48.56	47.75	48.26	477,819
03 Nov 17	47.98000 -0.69	49.15	47.62	48.79	433,874
02 Nov 17	48.67000 +0.21	49.67	48.18	48.22	379,821
01 Nov 17	48.46000 +0.04	48.92	47.95	48.67	601,933
31 Oct 17	48.42000 +1.17	48.50	47.20	47.31	992,932
30 Oct 17	47.25000 -0.01	48.16	47.20	47.47	518,126
27 Oct 17	47.26000 -1.54	50.99	46.50	49.32	1,439,185
26 Oct 17	48.80000 -1.16	50.59	48.69	49.97	1,217,345
25 Oct 17	49.96000 -1.33	51.46	49.30	51.30	1,184,463
24 Oct 17	51.29000 -0.41	52.93	51.24	52.39	822,289
23 Oct 17	51.70000 -0.08	52.21	51.57	51.92	321,865
20 Oct 17	51.78000 -0.20	52.49	51.63	52.23	248,461
19 Oct 17	51.98000 -0.39	52.22	51.31	51.99	239,034
18 Oct 17	52.37000 +0.31	53.12	51.84	52.25	580,338
17 Oct 17	52.06000 +0.56	52.37	51.27	51.27	560,187
16 Oct 17	51.50000 -0.43	52.03	51.04	51.55	573,330
13 Oct 17	51.93000 -0.70	52.79	51.77	52.64	694,194
12 Oct 17	52.63000 +0.10	52.83	52.00	52.39	302,348
11 Oct 17	52.53000 +0.14	52.75	51.83	52.50	230,006
10 Oct 17	52.39000 +0.19	52.61	51.78	52.46	345,266
09 Oct 17	52.20000 +1.00	52.40	51.35	51.49	434,850
06 Oct 17	51.20000 +1.83	51.47	48.45	49.12	1,185,260
05 Oct 17	49.37000 +1.03	49.40	47.68	48.40	430,558
04 Oct 17	48.34000 -1.26	49.63	47.94	49.59	881,303
03 Oct 17	49.60000 +0.31	49.80	49.13	49.27	325,068
02 Oct 17	49.29000 +1.26	49.44	48.08	48.08	620,442
29 Sep 17	48.03000 +0.44	48.27	47.18	47.80	341,675
28 Sep 17	47.59000 -0.55	48.30	46.70	48.14	615,170
27 Sep 17	48.14000 +3.07	48.16	46.23	46.50	887,835
26 Sep 17	45.07000 +0.07	45.42	44.94	45.16	233,045
25 Sep 17	45.00000 +0.00	45.76	44.66	44.66	421,328
22 Sep 17	45.00000 +0.82	45.05	43.91	44.30	520,265
21 Sep 17	44.18000 -0.45	44.97	44.13	44.52	396,888
20 Sep 17	44.63000 -0.07	45.51	44.20	44.32	315,568
19 Sep 17	44.70000 -1.28	46.50	44.21	46.06	925,377
18 Sep 17	45.98000 -1.46	47.69	45.86	47.53	647,775
15 Sep 17	47.44000 +0.24	47.71	47.16	47.21	646,194
14 Sep 17	47.20000 -0.15	47.43	46.92	47.21	416,105
13 Sep 17	47.35000 -0.12	47.73	47.04	47.45	392,186
12 Sep 17	47.47000 +0.46	47.52	46.79	47.07	477,850
11 Sep 17	47.01000 -0.13	47.73	46.66	47.44	323,137
08 Sep 17	47.14000 +0.32	47.30	46.20	46.88	401,656
07 Sep 17	46.82000 +0.02	46.98	46.42	46.98	154,299
06 Sep 17	46.80000 -0.07	47.00	46.10	46.92	553,669
05 Sep 17	46.87000 +0.29	46.97	46.07	46.46	452,906
01 Sep 17	46.58000 +0.97	46.96	45.29	45.64	523,826
31 Aug 17	45.61000 +0.30	45.84	45.26	45.67	512,256
30 Aug 17	45.31000 +1.81	45.74	43.72	43.72	1,036,278
29 Aug 17	43.50000 +0.70	43.67	42.55	42.59	383,209
28 Aug 17	42.80000 +0.05	43.03	42.46	42.76	164,999
25 Aug 17	42.75000 +0.74	43.59	41.81	42.14	313,624
24 Aug 17	42.01000 -0.40	42.70	41.91	42.49	309,194
23 Aug 17	42.41000 +0.20	42.45	41.78	41.78	167,458
22 Aug 17	42.21000 +0.61	42.35	41.64	41.64	179,503
21 Aug 17	41.60000 -1.12	42.70	41.36	42.62	325,334
18 Aug 17	42.72000 +0.37	42.95	42.36	42.36	490,180
17 Aug 17	42.35000 -0.55	43.06	42.27	42.71	431,782
16 Aug 17	42.90000 +0.08	43.18	42.55	42.89	305,553
15 Aug 17	42.82000 -0.02	43.33	42.64	42.94	378,848
14 Aug 17	42.84000 +0.34	43.01	42.41	42.67	618,654
11 Aug 17	42.50000 +0.13	42.75	42.26	42.32	408,590
10 Aug 17	42.37000 -0.44	42.69	42.21	42.61	486,008
09 Aug 17	42.81000 +0.43	43.08	42.10	42.20	488,637
08 Aug 17	42.38000 -0.19	42.85	42.30	42.58	310,988
07 Aug 17	42.57000 -0.02	42.99	42.49	42.72	419,498
04 Aug 17	42.59000 -0.35	43.17	42.43	42.96	588,134
03 Aug 17	42.94000 -0.21	43.53	42.77	43.19	507,004
02 Aug 17	43.15000 -1.34	44.51	42.54	44.23	1,368,419
01 Aug 17	44.49000 +3.38	45.81	41.11	41.52	2,923,799
31 Jul 17	41.11000 -0.44	41.84	40.33	41.81	1,142,477
28 Jul 17	41.55000 -0.05	41.97	41.16	41.46	909,553
27 Jul 17	41.60000 -0.56	42.38	41.33	42.25	660,565
26 Jul 17	42.16000 +0.17	42.55	41.90	42.01	585,253
25 Jul 17	41.99000 -0.32	42.74	41.86	42.50	593,167
24 Jul 17	42.31000 -0.36	42.78	42.29	42.75	328,691
21 Jul 17	42.67000 -1.24	43.77	42.17	43.77	753,101
20 Jul 17	43.91000 -0.80	45.13	43.73	44.99	294,252
19 Jul 17	44.71000 +0.45	45.15	44.70	44.71	474,936
18 Jul 17	44.26000 +0.00	44.68	43.87	44.68	415,312
17 Jul 17	44.26000 +0.34	44.57	43.84	43.89	710,404
14 Jul 17	43.92000 +1.51	44.27	42.29	42.42	808,161
13 Jul 17	42.41000 +0.03	43.09	42.23	42.53	713,897
12 Jul 17	42.38000 -0.46	43.38	42.04	43.17	896,765
11 Jul 17	42.84000 -1.26	44.17	42.80	43.80	913,455
10 Jul 17	44.10000 -0.60	45.02	43.25	44.38	1,071,567
07 Jul 17	44.70000 -3.00	46.00	43.45	43.74	2,397,756
06 Jul 17	47.70000 -0.77	48.15	47.11	47.98	448,078
05 Jul 17	48.47000 +0.03	49.85	48.08	48.54	543,808
03 Jul 17	48.44000 +0.21	48.77	48.13	48.56	376,844
30 Jun 17	48.23000 -1.65	50.16	48.18	50.16	675,348
29 Jun 17	49.88000 -1.25	51.39	49.22	51.08	568,502
28 Jun 17	51.13000 +1.34	51.31	49.80	49.80	312,235
27 Jun 17	49.79000 -0.17	51.19	49.75	50.07	454,637
26 Jun 17	49.96000 -0.28	50.80	49.81	50.47	311,378
23 Jun 17	50.24000 +0.18	50.40	49.63	49.94	369,180
22 Jun 17	50.06000 -0.71	50.96	49.86	50.75	535,267
21 Jun 17	50.77000 -0.15	51.50	50.35	51.05	451,544
20 Jun 17	50.92000 -1.49	52.53	50.67	52.35	674,921
19 Jun 17	52.41000 +0.82	52.65	51.51	52.29	366,608
16 Jun 17	51.59000 -1.15	53.10	51.36	52.99	383,678
15 Jun 17	52.74000 -0.18	52.91	51.70	52.03	574,030
14 Jun 17	52.92000 -0.22	53.74	52.47	53.53	350,169
13 Jun 17	53.14000 +0.45	53.63	52.58	52.93	384,573
12 Jun 17	52.69000 -0.40	52.76	51.14	51.96	710,635
09 Jun 17	53.09000 -2.21	55.68	52.37	55.08	1,395,580
08 Jun 17	55.30000 +1.22	55.50	53.74	54.15	734,211
07 Jun 17	54.08000 +0.78	54.15	53.15	53.60	501,980
06 Jun 17	53.30000 -0.81	54.29	53.04	54.19	617,634
05 Jun 17	54.11000 +0.34	54.46	53.82	54.28	261,931
02 Jun 17	53.77000 +0.53	54.37	53.25	53.25	547,773
01 Jun 17	53.24000 +0.99	54.48	52.42	52.65	939,780
31 May 17	52.25000 +0.21	52.40	51.83	52.00	528,186
30 May 17	52.04000 +0.55	52.66	51.51	51.59	300,430
26 May 17	51.49000 -0.32	51.74	50.84	51.57	385,542
25 May 17	51.81000 +2.05	52.00	49.68	49.77	719,625
24 May 17	49.76000 +0.98	50.50	48.85	49.23	484,602
23 May 17	48.78000 -1.22	50.19	48.56	50.19	408,580
22 May 17	50.00000 +0.65	50.18	49.21	49.50	620,342
19 May 17	49.35000 +2.25	49.84	47.37	47.37	660,175
18 May 17	47.10000 -0.70	47.66	46.75	47.27	962,640
17 May 17	47.80000 -1.73	49.44	47.67	49.25	475,986
16 May 17	49.53000 -0.09	49.83	48.75	49.83	456,703
15 May 17	49.62000 +0.42	49.66	48.72	49.13	602,259
12 May 17	49.20000 -1.51	51.04	49.02	50.86	601,003
11 May 17	50.71000 -0.46	51.23	50.40	51.23	390,316
10 May 17	51.17000 +0.26	51.50	50.76	51.36	366,285
09 May 17	50.91000 +0.51	51.04	50.32	50.80	471,822
08 May 17	50.40000 +0.06	50.71	50.01	50.52	257,988
05 May 17	50.34000 -0.14	50.56	49.76	50.40	482,403
04 May 17	50.48000 -0.35	50.70	50.10	50.47	348,297
03 May 17	50.83000 +0.75	51.18	49.55	49.62	461,853
02 May 17	50.08000 +0.17	50.99	49.60	50.00	803,303
01 May 17	49.91000 +1.36	50.58	48.80	48.80	1,341,143
28 Apr 17	48.55000 +4.27	49.32	44.00	44.72	1,812,338
27 Apr 17	44.28000 -0.26	45.07	44.06	44.82	600,557
26 Apr 17	44.54000 -0.36	45.10	44.32	44.41	315,180
25 Apr 17	44.90000 -0.20	45.78	44.21	45.54	539,326
24 Apr 17	45.10000 +0.28	45.49	44.53	45.12	441,007
21 Apr 17	44.82000 +0.03	45.17	44.43	44.55	355,868
20 Apr 17	44.79000 -0.17	45.38	44.37	45.36	539,364
19 Apr 17	44.96000 -0.14	45.98	44.58	45.51	573,122
18 Apr 17	45.10000 -0.64	46.25	44.42	45.38	507,032
17 Apr 17	45.74000 -0.40	46.30	45.47	46.30	417,096
13 Apr 17	46.14000 -0.69	47.23	46.13	46.73	387,462
12 Apr 17	46.83000 -0.16	47.57	46.54	47.19	1,011,724
11 Apr 17	46.99000 -0.69	47.93	46.28	47.34	701,578
10 Apr 17	47.68000 +1.48	48.19	46.69	46.69	948,551
07 Apr 17	46.20000 +0.10	47.46	45.62	47.25	976,807
06 Apr 17	46.10000 +0.30	46.31	45.52	45.52	226,738
05 Apr 17	45.80000 -0.30	46.64	45.70	46.18	358,220
04 Apr 17	46.10000 -0.47	46.58	45.13	46.44	805,615
03 Apr 17	46.57000 -0.18	47.13	46.29	47.04	651,856
31 Mar 17	46.75000 +0.40	47.33	46.04	46.45	632,697
30 Mar 17	46.35000 -0.15	46.90	45.66	46.08	545,741
29 Mar 17	46.50000 +1.57	46.71	44.90	45.12	974,465
28 Mar 17	44.93000 -0.06	45.48	44.73	45.13	173,873
27 Mar 17	44.99000 +0.24	45.07	44.10	44.69	412,029
24 Mar 17	44.75000 +0.03	45.72	44.66	44.99	593,396
23 Mar 17	44.72000 +0.02	45.00	44.29	44.59	340,870
22 Mar 17	44.70000 +0.84	44.73	43.74	44.00	594,786
21 Mar 17	43.86000 -1.15	45.03	43.75	45.01	822,308
20 Mar 17	45.01000 +0.69	45.05	44.01	44.39	418,673
17 Mar 17	44.32000 +0.20	44.67	43.70	44.00	496,566
16 Mar 17	44.12000 -0.35	44.97	44.02	44.71	352,535
15 Mar 17	44.47000 -0.24	44.71	43.78	44.71	443,836
14 Mar 17	44.71000 -0.48	45.26	44.40	45.00	391,336
13 Mar 17	45.19000 +0.19	45.25	44.53	44.90	439,747
10 Mar 17	45.00000 +0.84	45.06	43.42	43.53	1,139,324
09 Mar 17	44.16000 +1.45	44.45	42.67	42.73	1,154,093
08 Mar 17	42.71000 +1.35	43.08	41.13	41.47	1,156,020
07 Mar 17	41.36000 +0.64	41.67	40.43	40.87	353,397
06 Mar 17	40.72000 -0.19	40.86	40.08	40.83	279,632
03 Mar 17	40.91000 +0.23	40.98	40.15	40.74	275,890
02 Mar 17	40.68000 -0.25	41.81	40.52	41.50	616,305
01 Mar 17	40.93000 +0.34	41.17	39.91	40.96	932,229
28 Feb 17	40.59000 -0.21	40.90	40.31	40.69	436,156
27 Feb 17	40.80000 -0.23	41.41	40.43	41.06	367,602
24 Feb 17	41.03000 -0.98	41.78	40.70	41.41	647,349
23 Feb 17	42.01000 -0.34	42.37	41.60	42.37	366,258
22 Feb 17	42.35000 -0.22	42.77	41.90	42.16	357,438
21 Feb 17	42.57000 +0.72	42.62	41.84	41.87	346,308
17 Feb 17	41.85000 -0.31	42.04	41.55	41.95	419,517
16 Feb 17	42.16000 +0.31	42.29	41.42	41.61	446,238
15 Feb 17	41.85000 -0.09	42.22	41.41	41.75	480,983
14 Feb 17	41.94000 +0.15	42.29	41.10	41.78	378,678
13 Feb 17	41.79000 -0.12	42.33	41.21	42.14	883,992
10 Feb 17	41.91000 +1.95	42.19	40.03	40.25	1,136,486
09 Feb 17	39.96000 -0.35	40.10	39.40	39.91	797,292
08 Feb 17	40.31000 +1.38	41.50	38.93	39.06	1,424,156
07 Feb 17	38.93000 -0.16	39.40	38.59	39.34	360,015
06 Feb 17	39.09000 -0.45	40.04	39.01	39.45	364,824
03 Feb 17	39.54000 +0.60	40.08	39.08	39.08	395,415
02 Feb 17	38.94000 +0.04	39.37	38.39	38.59	453,839
01 Feb 17	38.90000 -0.20	39.65	37.37	39.43	1,355,046
31 Jan 17	39.10000 -0.32	39.61	38.85	38.96	467,738
30 Jan 17	39.41500 -0.42	39.81	38.80	39.60	601,715
27 Jan 17	39.83000 -0.28	40.41	39.25	40.11	752,162
26 Jan 17	40.11000 -0.87	41.42	39.26	40.81	1,263,665
25 Jan 17	40.98000 -0.17	42.13	40.80	41.22	1,142,338
24 Jan 17	41.15000 -2.19	44.10	40.92	41.50	3,662,225
23 Jan 17	43.34000 +0.60	43.55	41.02	42.87	1,844,629
20 Jan 17	42.74000 +0.45	44.44	41.76	41.99	1,109,844
19 Jan 17	42.29000 -1.33	43.64	42.14	43.01	753,034
18 Jan 17	43.62000 +0.78	43.68	42.92	43.05	381,649
17 Jan 17	42.84000 -0.47	43.25	42.33	43.25	338,020
13 Jan 17	43.31000 +1.39	43.73	41.95	42.24	470,563
12 Jan 17	41.92000 -2.28	44.05	41.80	43.75	882,475
11 Jan 17	44.20000 +2.20	44.35	42.12	42.25	746,960
10 Jan 17	42.00000 -2.16	44.20	40.69	43.81	1,772,106
09 Jan 17	44.16000 -0.75	45.52	43.91	44.94	461,814
06 Jan 17	44.91000 +1.25	45.45	43.90	44.38	665,142
05 Jan 17	43.66000 -0.58	44.70	43.61	44.30	195,625
04 Jan 17	44.24000 -0.61	45.39	43.72	45.00	390,253
03 Jan 17	44.85000 +2.37	45.18	42.69	42.83	604,394
30 Dec 16	42.48000 -1.09	43.93	42.41	43.38	395,557
29 Dec 16	43.57000 +0.07	43.96	42.61	43.53	321,575
28 Dec 16	43.50000 -1.12	44.82	43.37	44.63	328,805
27 Dec 16	44.62000 -0.45	45.41	44.57	45.31	295,647
23 Dec 16	45.07000 -0.56	45.76	44.45	45.48	254,449
22 Dec 16	45.63000 -0.41	47.43	45.49	46.50	504,851
21 Dec 16	46.04000 +1.78	46.33	43.95	44.33	587,494
20 Dec 16	44.26000 +0.29	44.65	43.45	43.70	351,949
19 Dec 16	43.97000 -0.24	44.24	43.30	43.82	334,005
16 Dec 16	44.21000 +0.29	44.43	43.53	44.17	387,626
15 Dec 16	43.92000 +0.45	43.98	42.63	43.50	529,992
14 Dec 16	43.47000 -1.25	44.79	43.25	44.70	432,229
13 Dec 16	44.72000 +1.07	45.29	43.73	44.30	470,190
12 Dec 16	43.65000 -1.21	44.51	43.26	44.51	481,144
09 Dec 16	44.86000 -0.77	46.49	44.50	46.49	781,815
08 Dec 16	45.63000 +0.23	46.50	45.37	45.42	323,103
07 Dec 16	45.40000 +0.16	45.45	44.47	45.17	348,689
06 Dec 16	45.24500 +1.15	46.51	44.43	44.46	758,509
05 Dec 16	44.09000 +0.70	44.20	43.44	43.84	296,752
02 Dec 16	43.39000 -1.20	45.05	42.89	44.37	942,498
01 Dec 16	44.59000 -1.40	46.26	44.28	45.90	809,915
30 Nov 16	45.99000 -0.42	46.80	45.87	46.45	297,716
29 Nov 16	46.41000 +0.60	47.35	45.17	45.48	449,936
28 Nov 16	45.81000 -0.34	46.42	45.19	46.00	603,573
25 Nov 16	46.15000 -0.38	46.63	45.93	46.55	173,410
23 Nov 16	46.53000 -0.11	47.13	46.20	46.68	201,684
22 Nov 16	46.64000 +0.46	47.20	46.05	46.20	346,695
21 Nov 16	46.18000 -0.27	47.49	45.42	47.00	629,864
18 Nov 16	46.45000 +0.77	46.63	44.75	45.91	681,492
17 Nov 16	45.68000 -0.45	46.38	44.87	46.01	464,109
16 Nov 16	46.13000 -0.12	48.25	45.95	46.74	733,517
15 Nov 16	46.25000 +2.38	46.45	44.19	44.75	794,524
14 Nov 16	43.87000 +0.40	45.08	43.25	43.37	730,486
11 Nov 16	43.47000 +1.33	43.57	41.58	42.00	480,900
10 Nov 16	42.14000 -0.57	43.47	41.90	43.17	611,165
09 Nov 16	42.71000 +0.48	42.90	40.10	40.58	442,736
08 Nov 16	42.23000 -0.12	42.74	41.37	42.13	419,435
07 Nov 16	42.35000 +0.31	43.37	41.95	42.80	500,585
04 Nov 16	42.04000 -0.34	42.68	41.71	42.32	507,933
03 Nov 16	42.38000 +0.03	43.10	42.16	42.33	670,129
02 Nov 16	42.35000 +0.85	42.59	41.27	41.60	1,030,089
01 Nov 16	41.50000 +0.89	41.52	40.61	40.92	1,067,942
31 Oct 16	40.61000 +0.18	43.16	40.45	40.45	1,290,224
28 Oct 16	40.43000 -5.98	45.49	40.39	44.91	3,001,121
27 Oct 16	46.41000 -0.21	47.75	46.12	47.14	498,568
26 Oct 16	46.62000 +0.69	47.86	45.02	46.17	765,587
25 Oct 16	45.93000 -1.60	47.52	45.57	47.30	470,966
24 Oct 16	47.53000 +2.32	47.60	45.55	45.56	1,184,654
21 Oct 16	45.21000 -0.29	45.49	44.23	45.44	631,989
20 Oct 16	45.50000 -0.77	46.33	45.11	46.02	755,680
19 Oct 16	46.27000 -0.45	47.49	46.12	47.33	457,444
18 Oct 16	46.72000 -0.77	48.53	46.43	47.88	690,034
17 Oct 16	47.49000 -0.77	49.04	47.46	48.41	428,007
14 Oct 16	48.26000 +0.69	49.67	47.95	48.11	725,737
13 Oct 16	47.57000 -3.49	50.59	47.25	50.28	1,597,091
12 Oct 16	51.06000 -1.60	53.09	50.92	52.50	488,057
11 Oct 16	52.66000 -0.44	53.94	52.37	52.63	667,456
10 Oct 16	53.10000 -0.07	54.01	52.80	53.50	418,020
07 Oct 16	53.17000 +1.80	55.00	52.84	53.00	1,313,324
06 Oct 16	51.37000 -0.40	51.64	50.70	51.59	511,570
05 Oct 16	51.77000 +0.96	52.29	50.51	51.15	281,923
04 Oct 16	50.81000 -0.76	51.69	50.65	51.65	385,102
03 Oct 16	51.57000 -0.22	52.86	51.33	52.33	505,811
30 Sep 16	51.79000 +0.08	53.30	51.77	51.88	660,909
29 Sep 16	51.71000 +0.56	51.97	50.63	51.53	805,858
28 Sep 16	51.15000 +2.44	51.30	48.25	48.67	1,860,787
27 Sep 16	48.71000 -0.73	49.40	48.33	49.26	881,457
26 Sep 16	49.44000 -0.82	50.21	49.22	49.92	546,901
23 Sep 16	50.26000 -0.87	51.48	50.20	50.73	255,827
22 Sep 16	51.13000 +0.64	51.37	50.45	50.63	651,810
21 Sep 16	50.49000 +0.13	50.80	49.21	50.43	762,235
20 Sep 16	50.36000 +0.19	50.98	50.00	50.01	398,617
19 Sep 16	50.17000 -0.39	51.55	50.13	50.80	789,002
16 Sep 16	50.56000 -0.54	51.46	50.12	51.39	373,251
15 Sep 16	51.10000 +0.49	51.50	50.76	50.80	497,177
14 Sep 16	50.61000 -0.40	51.38	50.21	51.12	680,027
13 Sep 16	51.01000 -0.79	51.87	50.48	51.22	361,810
12 Sep 16	51.80000 +0.00	51.84	49.86	51.13	910,101
09 Sep 16	51.80000 -3.03	54.28	51.58	54.28	766,038
08 Sep 16	54.83000 -1.02	56.25	54.30	56.00	894,904
07 Sep 16	55.85000 +3.09	55.85	52.76	52.85	1,834,060
06 Sep 16	52.76000 -0.77	54.77	52.21	53.93	589,486
02 Sep 16	53.53000 +2.04	54.19	52.01	52.22	708,541
01 Sep 16	51.49000 +1.01	52.35	49.69	50.30	1,077,331
31 Aug 16	50.48000 +0.59	50.58	49.14	49.42	507,073
30 Aug 16	49.89000 -0.30	50.66	49.30	50.01	644,127
29 Aug 16	50.19000 -0.43	51.44	50.12	50.52	457,272
26 Aug 16	50.62000 +1.75	52.36	49.11	49.36	1,318,011
25 Aug 16	48.87000 -2.08	50.94	47.60	50.68	1,638,267
24 Aug 16	50.95000 -1.74	52.49	50.70	52.38	587,630
23 Aug 16	52.69000 -0.64	53.66	52.50	53.53	480,851
22 Aug 16	53.33000 -0.82	54.32	53.01	54.09	481,524
19 Aug 16	54.15000 -1.25	55.60	54.11	55.43	435,072
18 Aug 16	55.40000 +1.07	55.40	54.53	54.69	407,995
17 Aug 16	54.33000 +0.16	54.57	53.71	54.29	279,314
16 Aug 16	54.17000 -0.39	55.00	54.00	54.73	370,756
15 Aug 16	54.56000 +0.36	54.60	53.96	54.43	398,534
12 Aug 16	54.20000 +0.51	54.29	53.59	53.94	282,364
11 Aug 16	53.69000 -0.42	54.75	53.39	54.01	217,189
10 Aug 16	54.11000 -0.67	54.99	53.40	54.99	253,460
09 Aug 16	54.78000 +1.23	54.94	53.55	53.58	488,657
08 Aug 16	53.55000 +0.09	54.36	53.37	53.68	279,965
05 Aug 16	53.46000 -0.68	54.50	52.66	54.22	490,623
04 Aug 16	54.14000 +1.30	54.25	53.00	53.00	489,087
03 Aug 16	52.84000 +0.69	53.22	52.15	52.25	562,369
02 Aug 16	52.15000 -0.60	53.24	52.09	52.75	653,774
01 Aug 16	52.75000 +1.05	53.50	51.49	51.70	672,557
29 Jul 16	51.70000 -0.15	51.89	50.93	51.55	397,999
28 Jul 16	51.85000 -0.76	52.86	51.69	52.86	360,166
27 Jul 16	52.61000 +0.12	53.23	51.91	53.00	424,169
26 Jul 16	52.49000 +0.85	52.62	51.44	51.84	715,636
25 Jul 16	51.64000 +0.11	52.48	50.50	52.28	733,675
22 Jul 16	51.53000 -2.34	54.11	49.78	53.39	2,123,889
21 Jul 16	53.87000 -1.68	55.79	53.77	55.39	958,090
20 Jul 16	55.55000 -0.12	56.21	54.93	55.99	801,385
19 Jul 16	55.67000 +1.45	55.95	54.26	54.26	700,516
18 Jul 16	54.22000 +1.48	54.73	52.74	52.74	551,342
15 Jul 16	52.74000 -0.14	53.00	52.25	53.00	401,280
14 Jul 16	52.88000 +0.45	53.42	52.30	53.42	481,957
13 Jul 16	52.43000 -0.54	53.33	52.03	52.66	796,680
12 Jul 16	52.97000 -0.34	54.80	52.66	53.88	500,514
11 Jul 16	53.31000 +1.11	53.56	52.57	52.84	597,376
08 Jul 16	52.20000 +1.81	52.68	50.90	50.90	1,155,610
07 Jul 16	50.39000 +2.45	52.88	49.30	52.12	2,857,274
06 Jul 16	47.94000 +0.20	49.05	47.50	47.72	635,479
05 Jul 16	47.74000 -0.07	48.42	47.41	47.97	400,231
01 Jul 16	47.81000 +0.01	48.55	47.50	47.88	474,207
30 Jun 16	47.80000 +1.88	47.80	45.83	46.05	617,410
29 Jun 16	45.92000 +1.20	46.00	44.94	45.26	411,273
28 Jun 16	44.72000 +1.90	44.93	43.00	43.38	445,354
27 Jun 16	42.82000 -1.05	43.60	42.50	43.49	533,934
24 Jun 16	43.87000 -2.18	44.61	42.50	43.75	610,250
23 Jun 16	46.05000 +0.64	46.05	45.32	45.40	311,274
22 Jun 16	45.41000 -0.01	45.81	44.93	45.49	429,517
21 Jun 16	45.42000 +0.36	45.76	45.22	45.39	298,635
20 Jun 16	45.06000 +0.05	45.84	45.03	45.84	365,328
17 Jun 16	45.01000 -0.88	45.93	44.72	45.79	557,661
16 Jun 16	45.89000 -0.53	46.53	45.06	46.53	456,027
15 Jun 16	46.42000 +0.94	46.73	45.58	45.58	492,677
14 Jun 16	45.48000 +1.05	45.78	44.24	44.52	473,283
13 Jun 16	44.43000 +0.12	44.88	43.86	44.00	303,546
10 Jun 16	44.31000 -1.30	45.13	44.09	45.06	321,451
09 Jun 16	45.61000 -0.08	45.94	45.36	45.36	249,583
08 Jun 16	45.69000 +0.33	45.90	44.62	45.44	256,924
07 Jun 16	45.36000 +0.41	45.64	44.63	45.00	235,501
06 Jun 16	44.95000 +0.19	45.10	44.34	45.00	269,752
03 Jun 16	44.76000 +0.26	45.11	44.40	44.80	389,991
02 Jun 16	44.50000 -1.17	46.21	44.11	45.95	825,323
01 Jun 16	45.67000 +1.22	45.79	44.06	44.47	607,292
31 May 16	44.45000 -0.25	44.96	44.25	44.93	456,609
27 May 16	44.70000 +1.41	44.78	43.17	43.60	641,708
26 May 16	43.29000 +0.75	43.76	42.28	42.33	340,164
25 May 16	42.54000 -1.11	43.85	42.32	43.75	386,453
24 May 16	43.65000 +1.69	43.72	41.94	42.02	618,411
23 May 16	41.96000 -0.23	42.84	41.73	42.27	588,652
20 May 16	42.19000 +1.56	42.20	40.60	40.99	530,155
19 May 16	40.63000 -0.51	40.98	40.26	40.74	201,079
18 May 16	41.14000 +0.67	41.38	40.31	40.70	313,055
17 May 16	40.47000 -1.19	41.55	40.11	41.55	410,269
16 May 16	41.66000 +1.77	41.85	39.83	39.83	819,502
13 May 16	39.89000 +0.18	40.06	39.50	39.74	207,126
12 May 16	39.71000 -0.70	40.48	39.00	40.48	367,530
11 May 16	40.41000 +0.14	40.90	39.97	40.08	289,537
10 May 16	40.27000 -0.17	40.57	39.92	40.43	285,724
09 May 16	40.44000 +0.69	40.60	39.10	39.10	461,691
06 May 16	39.75000 +0.59	39.87	38.61	39.09	412,899
05 May 16	39.16000 -0.16	39.55	38.76	39.42	354,164
04 May 16	39.32000 -1.26	40.58	39.31	40.51	526,445
03 May 16	40.58000 +0.29	40.65	39.66	40.00	769,604
02 May 16	40.29000 +1.74	40.35	38.55	38.84	844,751
29 Apr 16	38.55000 -0.78	39.48	38.20	39.45	721,240
28 Apr 16	39.33000 -1.97	41.10	37.50	41.10	1,470,541
27 Apr 16	41.30000 +0.20	41.51	40.08	40.83	639,319
26 Apr 16	41.10000 +1.54	41.87	40.23	40.26	755,697
25 Apr 16	39.56000 -0.76	40.59	39.52	40.42	426,427
22 Apr 16	40.32000 -0.56	40.91	39.99	40.84	506,609
21 Apr 16	40.88000 +0.32	41.27	40.50	40.50	660,424
20 Apr 16	40.56000 +0.83	40.94	39.45	40.04	582,982
19 Apr 16	39.73000 +0.06	40.12	39.49	39.84	340,711
18 Apr 16	39.67000 -0.05	40.16	39.53	39.95	371,643
15 Apr 16	39.72000 +0.51	40.14	39.27	39.43	747,798
14 Apr 16	39.21000 +1.02	39.33	37.59	38.43	686,501
13 Apr 16	38.19000 -0.39	39.45	38.09	38.60	509,128
12 Apr 16	38.58000 +0.13	38.97	37.81	38.74	620,681
11 Apr 16	38.45000 -1.46	40.16	38.41	39.95	543,632
08 Apr 16	39.91000 +0.93	40.24	39.21	39.50	736,833
07 Apr 16	38.98000 +1.12	40.27	38.30	40.00	1,456,091
06 Apr 16	37.86000 +0.96	38.02	35.53	36.20	607,046
05 Apr 16	36.90000 -0.65	37.99	36.83	37.38	361,855
04 Apr 16	37.55000 -0.70	38.63	37.43	38.45	300,389
01 Apr 16	38.25000 -0.56	38.83	38.04	38.37	343,917
31 Mar 16	38.81000 -1.08	39.88	37.94	39.78	713,880
30 Mar 16	39.89000 +2.98	39.98	37.11	37.11	1,696,074
29 Mar 16	36.91000 +0.29	37.52	36.43	36.68	537,512
28 Mar 16	36.62000 -0.46	37.31	36.60	37.19	285,426
24 Mar 16	37.08000 -0.24	37.27	36.22	36.91	706,727
23 Mar 16	37.32000 +1.01	37.37	36.21	36.51	693,819
22 Mar 16	36.31000 -0.09	36.59	36.03	36.05	273,870
21 Mar 16	36.40000 +0.10	36.41	35.70	36.30	296,946
18 Mar 16	36.30000 +1.05	36.35	34.81	35.00	563,659
17 Mar 16	35.25000 +0.95	35.75	34.03	34.47	392,346
16 Mar 16	34.30000 +0.40	35.40	33.63	33.71	946,261
15 Mar 16	33.90000 -0.10	34.12	33.60	34.04	185,689
14 Mar 16	34.00000 -0.26	34.49	33.86	34.08	582,505
11 Mar 16	34.26000 +1.23	34.56	32.81	33.03	545,118
10 Mar 16	33.03000 +0.29	33.20	32.45	32.79	201,911
09 Mar 16	32.74000 -0.06	33.17	32.67	33.06	163,327
08 Mar 16	32.80000 -0.10	33.09	32.50	32.85	203,973
07 Mar 16	32.90000 -0.65	33.53	32.62	33.53	215,405
04 Mar 16	33.55000 +0.65	33.85	32.87	32.87	370,231
03 Mar 16	32.90000 -0.57	33.70	32.74	33.44	211,540
02 Mar 16	33.47000 -0.51	34.07	33.36	33.98	208,559
01 Mar 16	33.98000 +0.29	34.00	33.40	33.86	229,638
29 Feb 16	33.69000 +0.49	33.95	33.21	33.21	312,064
26 Feb 16	33.20000 +0.28	33.47	32.96	33.13	198,718
25 Feb 16	32.92000 -0.20	33.10	32.58	33.10	170,483
24 Feb 16	33.12000 -0.09	33.32	32.86	33.15	268,984
23 Feb 16	33.21000 -0.22	33.68	33.17	33.20	180,237
22 Feb 16	33.43000 +0.14	33.64	32.76	33.48	241,517
19 Feb 16	33.29000 -0.15	33.77	32.98	33.09	255,635
18 Feb 16	33.44000 +0.39	33.50	32.64	33.30	456,371
17 Feb 16	33.05000 +0.25	33.38	32.42	32.99	527,962
16 Feb 16	32.80000 +1.40	32.94	31.38	31.40	524,037
12 Feb 16	31.40000 +0.72	31.71	30.50	30.96	150,216
11 Feb 16	30.68000 -0.64	31.19	30.48	30.92	505,386
10 Feb 16	31.32000 +0.66	32.42	30.70	30.72	600,356
09 Feb 16	30.66000 +0.27	30.88	29.50	30.00	514,875
08 Feb 16	30.39000 -0.87	30.97	30.02	30.69	400,630
05 Feb 16	31.26000 +0.17	31.73	30.83	31.07	466,796
04 Feb 16	31.09000 +0.41	31.14	30.46	30.76	217,745
03 Feb 16	30.68000 -0.14	31.15	30.23	31.11	390,547
02 Feb 16	30.82000 -0.39	31.43	30.70	30.96	361,962
01 Feb 16	31.21000 +0.12	31.55	30.66	31.14	407,066
29 Jan 16	31.09000 +1.24	31.95	29.90	30.60	1,078,485
28 Jan 16	29.85000 -0.71	30.93	28.93	30.93	541,321
27 Jan 16	30.56000 -0.05	30.80	30.15	30.70	312,538
26 Jan 16	30.61000 +1.08	30.65	29.10	29.77	404,221
25 Jan 16	29.53000 -0.71	30.47	29.33	29.96	373,412
22 Jan 16	30.24000 +0.40	30.49	29.94	30.14	420,897
21 Jan 16	29.84000 +1.07	29.97	28.54	28.83	484,889
20 Jan 16	28.77000 +0.82	28.86	27.50	27.68	394,488
19 Jan 16	27.95000 +0.18	28.60	27.86	28.00	401,735
15 Jan 16	27.77000 -0.95	28.51	27.53	28.20	812,168
14 Jan 16	28.72000 +0.87	28.84	27.45	27.87	326,281
13 Jan 16	27.85000 -0.39	28.85	27.71	28.39	221,749
12 Jan 16	28.24000 -1.00	29.54	28.02	29.54	195,431
11 Jan 16	29.24000 +1.04	29.37	28.14	28.14	457,740
08 Jan 16	28.20000 +0.79	28.39	27.50	27.70	681,191
07 Jan 16	27.41000 -1.85	28.83	27.35	28.76	345,712
06 Jan 16	29.26000 -0.25	30.25	28.63	28.68	319,049
05 Jan 16	29.51000 -1.41	30.90	29.36	30.89	542,292
04 Jan 16	30.92000 -0.44	31.32	30.62	30.90	266,762
31 Dec 15	31.36000 -0.78	32.03	31.32	31.79	202,624
30 Dec 15	32.14000 -0.76	32.86	32.02	32.69	157,845
29 Dec 15	32.90000 +0.19	33.50	32.30	32.94	303,484
28 Dec 15	32.71000 -0.09	33.02	32.33	32.51	188,408
24 Dec 15	32.80000 +0.49	33.05	32.32	32.32	54,797
23 Dec 15	32.31000 -0.32	32.90	31.98	32.69	123,172
22 Dec 15	32.63000 +0.85	32.79	31.58	31.85	222,923
21 Dec 15	31.78000 +0.38	31.94	31.13	31.13	183,097
18 Dec 15	31.40000 -0.43	31.96	31.34	31.79	209,379
17 Dec 15	31.83000 -0.10	32.43	31.38	31.98	305,537
16 Dec 15	31.93000 +0.43	31.96	30.89	31.52	480,416
15 Dec 15	31.50000 +0.04	32.74	31.20	31.64	241,054
14 Dec 15	31.46000 -0.51	32.10	31.19	31.89	327,182
11 Dec 15	31.97000 -1.02	32.95	31.80	32.62	329,915
10 Dec 15	32.99000 -0.33	33.32	32.61	33.29	207,361
09 Dec 15	33.32000 +0.14	33.97	32.81	32.96	342,257
08 Dec 15	33.18000 -0.04	33.39	32.46	32.90	225,498
07 Dec 15	33.22000 +0.61	33.43	32.10	32.48	526,335
04 Dec 15	32.61000 +0.19	33.04	32.52	32.58	343,232
03 Dec 15	32.42000 -0.80	33.65	32.13	33.24	323,335
02 Dec 15	33.22000 -0.73	33.98	33.12	33.98	198,600
01 Dec 15	33.95000 +0.68	33.98	33.05	33.44	346,663
30 Nov 15	33.27000 +0.05	33.41	32.67	33.35	291,014
27 Nov 15	33.22000 +0.40	33.30	32.55	32.55	82,688
25 Nov 15	32.82000 +0.17	33.05	32.39	32.66	141,303
24 Nov 15	32.65000 -0.44	33.00	32.16	33.00	177,933
23 Nov 15	33.09000 +0.19	33.41	32.48	33.00	363,428
20 Nov 15	32.90000 +0.11	33.34	32.33	33.00	236,090
19 Nov 15	32.79000 -0.15	33.50	32.07	33.00	540,841
18 Nov 15	32.94000 +0.55	33.00	32.06	32.50	456,972
17 Nov 15	32.39000 +0.74	33.00	31.30	31.50	594,881
16 Nov 15	31.65000 +1.02	31.75	30.43	30.69	398,309
13 Nov 15	30.63000 -0.16	31.19	30.44	30.79	438,931
12 Nov 15	30.79000 -0.47	31.05	30.34	30.77	325,475
11 Nov 15	31.26000 -0.83	31.93	31.13	31.76	332,407
10 Nov 15	32.09000 +0.32	32.16	31.40	31.56	295,258
09 Nov 15	31.77000 -0.33	32.10	31.43	32.07	221,898
06 Nov 15	32.10000 +0.63	32.34	31.45	31.54	241,819
05 Nov 15	31.47000 -0.95	32.69	31.39	32.45	504,120
04 Nov 15	32.42000 +0.63	32.84	31.80	31.80	422,875
03 Nov 15	31.79000 +0.35	31.96	31.28	31.58	243,783
02 Nov 15	31.44000 -0.35	31.99	31.38	31.94	327,143
30 Oct 15	31.79000 +2.22	31.89	29.74	29.74	472,821
29 Oct 15	29.57000 -0.85	30.28	28.70	29.85	514,750
28 Oct 15	30.42000 -0.26	30.86	29.92	30.69	378,094
27 Oct 15	30.68000 +1.38	30.79	29.18	29.20	453,762
26 Oct 15	29.30000 -1.10	30.78	29.28	30.77	603,225
23 Oct 15	30.40000 +0.88	30.56	29.12	29.59	335,086
22 Oct 15	29.52000 +0.20	29.80	29.14	29.51	447,651
21 Oct 15	29.32000 -0.17	29.90	29.21	29.60	292,950
20 Oct 15	29.49000 -0.15	29.92	29.25	29.52	279,431
19 Oct 15	29.64000 -0.18	30.13	29.47	29.71	289,172
16 Oct 15	29.82000 -0.15	30.07	29.44	30.07	351,969
15 Oct 15	29.97000 +0.61	30.07	29.30	29.43	380,554
14 Oct 15	29.36000 +0.20	29.56	28.73	29.28	441,143
13 Oct 15	29.16000 -0.18	29.33	28.70	29.27	302,695
12 Oct 15	29.34000 +0.33	29.53	28.76	28.96	378,009
09 Oct 15	29.01000 +0.24	29.44	28.53	28.73	350,725
08 Oct 15	28.77000 +0.01	28.93	28.04	28.57	516,938
07 Oct 15	28.76000 +0.22	29.10	27.91	28.68	700,889
06 Oct 15	28.54000 +0.91	28.63	27.71	28.06	849,882
05 Oct 15	27.63000 -1.03	29.00	27.53	28.90	797,357
02 Oct 15	28.66000 +1.08	28.82	27.04	27.16	517,170
01 Oct 15	27.58000 +0.27	27.74	26.96	27.20	559,473
30 Sep 15	27.31000 +0.83	27.40	26.68	27.00	655,748
29 Sep 15	26.48000 +0.21	27.09	26.11	26.19	362,263
28 Sep 15	26.27000 -0.31	26.90	26.11	26.34	389,895
25 Sep 15	26.58000 +0.39	26.95	26.24	26.40	393,252
24 Sep 15	26.19000 +0.23	26.73	25.39	25.68	445,395
23 Sep 15	25.96000 +0.56	26.61	25.23	25.23	467,349
22 Sep 15	25.40000 -0.78	25.99	25.33	25.70	531,770
21 Sep 15	26.18000 +0.01	26.89	26.10	26.58	263,657
18 Sep 15	26.17000 -0.01	26.56	25.70	26.06	424,209
17 Sep 15	26.18000 -0.07	26.63	25.92	26.15	221,294
16 Sep 15	26.25000 +0.45	26.47	25.75	26.00	139,180
15 Sep 15	25.80000 +0.06	25.99	25.58	25.92	516,486
14 Sep 15	25.74000 -0.28	26.20	25.63	25.91	141,527
11 Sep 15	26.02000 -0.29	26.50	25.60	26.02	162,339
10 Sep 15	26.31000 +0.17	26.89	26.01	26.13	257,437
09 Sep 15	26.14000 -0.82	27.50	26.07	27.11	648,671
08 Sep 15	26.96000 +1.53	27.00	25.75	26.00	478,969
04 Sep 15	25.43000 -0.57	25.98	25.25	25.55	413,169
03 Sep 15	26.00000 +0.52	26.73	25.51	25.80	466,601
02 Sep 15	25.48000 +1.42	25.70	24.09	24.09	559,209
01 Sep 15	24.06000 -1.24	24.98	23.90	24.75	531,787
31 Aug 15	25.30000 -0.13	25.48	25.09	25.40	442,608
28 Aug 15	25.43000 -0.05	25.67	24.99	25.22	430,846
27 Aug 15	25.48000 +1.93	25.50	23.76	24.28	845,776
26 Aug 15	23.55000 +0.80	23.68	22.51	23.27	382,535
25 Aug 15	22.75000 +0.54	23.85	22.68	23.11	725,292
24 Aug 15	22.21000 +0.02	23.35	20.01	21.05	968,948
21 Aug 15	22.19000 -0.26	23.31	21.70	22.35	735,266
20 Aug 15	22.45000 -0.76	23.01	22.42	22.88	496,722
19 Aug 15	23.21000 +0.07	23.38	22.58	23.07	629,220
18 Aug 15	23.14000 -1.78	24.25	23.01	24.06	958,690
17 Aug 15	24.92000 +1.21	25.15	23.75	24.18	569,465
14 Aug 15	23.71000 -0.92	24.56	23.47	24.50	588,760
13 Aug 15	24.63000 -0.29	25.45	24.54	24.98	226,539
12 Aug 15	24.92000 -0.14	25.29	24.15	24.43	375,225
11 Aug 15	25.06000 +0.01	25.90	24.45	24.56	540,670
10 Aug 15	25.05000 +0.82	25.33	24.51	24.77	409,506
07 Aug 15	24.23000 -0.04	24.70	23.97	24.04	307,292
06 Aug 15	24.27000 -1.01	25.96	23.97	25.17	495,722
05 Aug 15	25.28000 +1.01	25.99	24.92	24.96	534,601
04 Aug 15	24.27000 +0.28	24.88	23.88	24.01	809,897
03 Aug 15	23.99000 -2.33	26.32	23.38	26.08	2,203,816
31 Jul 15	26.32000 -1.16	27.93	26.10	27.41	450,063
30 Jul 15	27.48000 +0.73	27.90	26.26	26.47	528,840
29 Jul 15	26.75000 -1.37	28.58	26.70	28.00	946,334
28 Jul 15	28.12000 +0.47	28.99	26.50	28.35	825,026
27 Jul 15	27.65000 -0.97	28.10	26.92	28.10	859,401
24 Jul 15	28.62000 -1.10	29.80	28.45	29.77	493,646
23 Jul 15	29.72000 +0.86	30.40	29.21	29.38	445,944
22 Jul 15	28.86000 -1.55	30.20	28.68	30.00	731,223
21 Jul 15	30.41000 +0.05	30.84	30.23	30.40	250,852
20 Jul 15	30.36000 -0.17	31.36	30.20	30.31	499,156
17 Jul 15	30.53000 +0.32	30.70	30.15	30.23	305,970
16 Jul 15	30.21000 +0.52	30.95	29.75	29.79	554,400
15 Jul 15	29.69000 -0.67	30.40	29.27	30.18	482,582
14 Jul 15	30.36000 +0.25	30.49	29.59	29.66	771,982
13 Jul 15	30.11000 -0.70	31.06	29.34	30.86	768,008
10 Jul 15	30.81000 +1.39	31.10	29.67	29.83	861,470
09 Jul 15	29.42000 +0.11	32.22	28.91	30.07	1,243,596
08 Jul 15	29.31000 -3.66	32.54	29.14	32.39	1,368,290
07 Jul 15	32.97000 -0.97	33.94	31.07	33.67	1,199,314
06 Jul 15	33.94000 -0.90	34.61	33.62	34.50	300,034
02 Jul 15	34.84000 +0.39	35.15	34.62	34.68	192,145
01 Jul 15	34.45000 -0.16	35.58	34.26	35.41	363,411
30 Jun 15	34.61000 +0.91	35.09	33.77	33.77	411,172
29 Jun 15	33.70000 -1.22	34.44	33.04	33.51	507,784
26 Jun 15	34.92000 -2.41	37.60	34.85	37.40	1,001,353
25 Jun 15	37.33000 +1.44	37.36	36.02	36.32	530,456
24 Jun 15	35.89000 -0.54	36.67	35.77	36.22	271,861
23 Jun 15	36.43000 +0.16	36.68	35.93	36.50	355,955
22 Jun 15	36.27000 +0.54	36.49	35.59	36.23	361,145
19 Jun 15	35.73000 -0.59	36.37	35.55	36.25	305,175
18 Jun 15	36.32000 -0.06	37.12	36.31	36.75	412,760
17 Jun 15	36.38000 +0.59	37.07	35.79	35.81	732,208
16 Jun 15	35.79000 -0.14	36.58	35.65	35.75	883,297
15 Jun 15	35.93000 +0.66	35.99	34.56	34.91	701,462
12 Jun 15	35.27000 +1.00	35.37	33.73	33.90	620,013
11 Jun 15	34.27000 +0.37	34.72	34.10	34.39	642,567
10 Jun 15	33.90000 +0.41	34.02	33.33	33.39	307,700
09 Jun 15	33.49000 -0.65	33.84	32.41	33.84	705,955
08 Jun 15	34.14000 -0.46	34.58	34.09	34.55	246,552
05 Jun 15	34.60000 +0.04	34.92	34.26	34.42	498,698
04 Jun 15	34.56000 -1.24	35.95	34.25	35.95	586,841
03 Jun 15	35.80000 +0.90	35.85	34.85	35.00	682,333
02 Jun 15	34.90000 -0.58	35.45	34.85	35.45	482,920
01 Jun 15	35.48000 +0.02	35.92	34.80	35.50	529,190
29 May 15	35.46000 +1.31	35.83	34.79	34.99	1,106,557
28 May 15	34.15000 -0.23	34.67	33.73	33.99	604,423
27 May 15	34.38000 +2.66	34.73	32.40	32.54	1,472,157
26 May 15	31.72000 +1.01	31.78	30.47	30.71	654,218
22 May 15	30.71000 +0.22	30.98	30.20	30.23	279,900
21 May 15	30.49000 -0.09	30.75	30.34	30.60	355,858
20 May 15	30.58000 +0.18	30.78	30.25	30.57	233,468
19 May 15	30.40000 -1.23	31.99	30.26	31.65	481,737
18 May 15	31.63000 +0.95	31.65	30.48	30.63	644,524
15 May 15	30.68000 -0.35	31.31	30.55	31.05	204,995
14 May 15	31.03000 +0.57	31.30	30.60	30.83	355,689
13 May 15	30.46000 +0.10	30.93	30.35	30.43	345,004
12 May 15	30.36000 -0.35	30.71	30.03	30.71	219,056
11 May 15	30.71000 -0.06	31.08	30.53	31.04	256,458
08 May 15	30.77000 +0.33	31.01	30.53	30.63	349,423
07 May 15	30.44000 -0.09	31.06	30.30	30.55	278,018
06 May 15	30.53000 +0.70	30.60	29.70	29.70	539,740
05 May 15	29.83000 -0.84	30.59	29.74	30.30	351,837
04 May 15	30.67000 +0.15	30.73	30.05	30.52	315,373
01 May 15	30.52000 +1.21	30.58	29.29	29.29	581,950
30 Apr 15	29.31000 -1.60	30.74	28.96	30.62	731,721
29 Apr 15	30.91000 +0.99	31.25	29.61	29.68	817,315
28 Apr 15	29.92000 -0.24	31.20	29.75	30.77	1,273,220
27 Apr 15	30.16000 -0.24	31.28	30.04	31.00	1,460,132
24 Apr 15	30.40000 -2.75	33.08	29.31	32.90	2,272,705
23 Apr 15	33.15000 -0.49	33.55	32.41	33.48	588,906
22 Apr 15	33.64000 +0.15	33.70	32.65	33.23	546,889
21 Apr 15	33.49000 -0.21	33.86	33.21	33.69	447,488
20 Apr 15	33.70000 +0.35	34.00	33.31	33.31	425,472
17 Apr 15	33.35000 -0.74	33.88	32.63	33.80	1,196,713
16 Apr 15	34.09000 +1.61	34.12	32.11	32.19	1,393,624
15 Apr 15	32.48000 +0.46	32.50	31.90	32.17	577,329
14 Apr 15	32.02000 -0.18	32.68	31.70	32.34	1,176,877
13 Apr 15	32.20000 +0.24	32.43	32.00	32.10	1,038,724
10 Apr 15	31.96000 -0.29	32.50	31.55	32.50	758,333
09 Apr 15	32.25000 +1.76	32.44	30.37	30.50	1,887,490
08 Apr 15	30.49000 +2.75	30.50	29.00	29.00	2,001,353
07 Apr 15	27.74000 +0.48	28.03	27.10	27.26	673,294
06 Apr 15	27.26000 +0.24	27.40	26.50	26.77	455,616
02 Apr 15	27.02000 -0.13	27.30	27.00	27.26	535,060
01 Apr 15	27.15000 +0.27	27.39	26.77	26.91	565,795
31 Mar 15	26.88000 +0.71	27.16	25.87	26.00	617,884
30 Mar 15	26.17000 +0.11	26.70	25.89	26.10	278,722
27 Mar 15	26.06000 +0.30	26.18	25.25	25.55	461,450
26 Mar 15	25.76000 -0.81	26.26	25.25	26.10	874,954
25 Mar 15	26.57000 -0.71	27.79	26.52	27.25	639,294
24 Mar 15	27.28000 -0.55	27.85	27.22	27.71	224,831
23 Mar 15	27.83000 +0.12	28.27	27.54	27.65	439,269
20 Mar 15	27.71000 +0.32	27.93	27.42	27.48	626,856
19 Mar 15	27.39000 +0.58	27.65	26.51	26.63	712,545
18 Mar 15	26.81000 -0.56	27.55	26.11	27.55	796,123
17 Mar 15	27.37000 +0.71	27.49	26.66	26.84	498,297
16 Mar 15	26.66000 +0.02	26.90	26.46	26.65	413,465
13 Mar 15	26.64000 -0.03	26.95	26.45	26.75	501,754
12 Mar 15	26.67000 -0.49	27.29	26.33	26.81	517,059
11 Mar 15	27.16000 +0.61	27.47	26.72	26.72	433,634
10 Mar 15	26.55000 -1.44	27.76	26.52	27.76	457,953
09 Mar 15	27.99000 +0.59	28.10	27.44	27.50	313,359
06 Mar 15	27.40000 -0.78	28.41	27.28	28.02	257,351
05 Mar 15	28.18000 -0.17	28.75	28.00	28.50	303,968
04 Mar 15	28.35000 +0.63	28.50	27.72	27.72	506,304
03 Mar 15	27.72000 -0.24	28.66	27.64	27.96	1,011,952
02 Mar 15	27.96000 +1.37	28.11	26.20	26.52	557,821
27 Feb 15	26.59000 -0.89	27.69	26.25	27.41	880,397
26 Feb 15	27.48000 -0.59	28.19	26.69	28.01	1,065,930
25 Feb 15	28.07000 -0.83	28.79	27.61	28.60	863,683
24 Feb 15	28.90000 -0.17	29.09	28.60	28.61	436,577
23 Feb 15	29.07000 -0.62	29.78	28.80	29.76	376,948
20 Feb 15	29.69000 +0.01	29.79	29.41	29.75	232,365
19 Feb 15	29.68000 -0.07	29.93	29.53	29.73	187,414
18 Feb 15	29.75000 -0.15	30.07	29.60	30.00	267,218
17 Feb 15	29.90000 +0.82	30.10	29.07	29.08	724,673
13 Feb 15	29.08000 -0.39	29.57	28.74	29.47	373,230
12 Feb 15	29.47000 +0.60	29.50	28.70	29.00	318,644
11 Feb 15	28.87000 -0.91	29.77	28.53	29.63	658,867
10 Feb 15	29.78000 -0.10	29.88	28.10	29.88	918,079
09 Feb 15	29.88000 +0.29	30.50	29.69	29.95	859,728
06 Feb 15	29.59000 -0.20	30.00	29.13	30.00	609,107
05 Feb 15	29.79000 +1.04	30.00	28.54	28.90	1,302,887
04 Feb 15	28.75000 +0.90	28.95	27.59	27.61	967,221
03 Feb 15	27.85000 +0.02	28.30	27.51	27.70	380,613
02 Feb 15	27.83000 -0.03	28.06	27.09	27.71	504,136
30 Jan 15	27.86000 -0.46	28.50	27.42	28.26	593,756
29 Jan 15	28.32000 +1.26	28.48	27.00	27.78	938,696
28 Jan 15	27.06000 -1.51	28.99	26.98	28.75	992,620
27 Jan 15	28.57000 +1.70	28.70	24.13	25.19	1,836,782
26 Jan 15	26.87000 +0.41	27.17	26.20	26.55	1,088,773
23 Jan 15	26.46000 +0.24	26.98	26.01	26.29	992,315
22 Jan 15	26.22000 -0.10	26.34	25.27	25.79	542,545
21 Jan 15	26.32000 +2.18	26.41	24.33	24.38	837,522
20 Jan 15	24.14000 +0.18	24.84	23.61	24.84	451,813
16 Jan 15	23.96000 +0.00	24.33	23.69	23.82	346,324
15 Jan 15	23.96000 -0.35	24.65	23.80	24.07	295,277
14 Jan 15	24.31000 +0.35	25.03	23.65	23.74	357,836
13 Jan 15	23.96000 -0.25	25.00	23.50	24.43	512,357
12 Jan 15	24.21000 -1.94	25.90	23.81	25.90	887,504
09 Jan 15	26.15000 -0.07	26.28	25.40	26.20	486,206
08 Jan 15	26.22000 -0.03	26.60	25.79	26.03	691,033
07 Jan 15	26.25000 +0.88	26.32	25.37	25.60	623,530
06 Jan 15	25.37000 -1.07	26.60	25.12	26.60	709,072
05 Jan 15	26.44000 +0.92	26.50	24.69	25.33	1,104,275
02 Jan 15	25.52000 +1.87	25.66	23.72	23.91	563,250
31 Dec 14	23.65000 +0.17	24.09	23.09	23.45	334,003
30 Dec 14	23.48000 +0.36	23.61	22.77	22.96	154,943
29 Dec 14	23.12000 -0.65	23.90	22.74	23.76	374,245
26 Dec 14	23.77000 +0.07	23.98	23.73	23.89	138,631
24 Dec 14	23.70000 +0.60	23.74	23.09	23.09	128,796
23 Dec 14	23.10000 -0.76	24.02	23.08	23.86	275,358
22 Dec 14	23.86000 -0.23	24.25	23.60	24.04	166,052
19 Dec 14	24.09000 -0.52	24.66	23.87	24.66	376,451
18 Dec 14	24.61000 +0.50	24.76	24.25	24.67	272,548
17 Dec 14	24.11000 +1.34	24.35	23.02	23.02	640,356
16 Dec 14	22.77000 -1.65	24.29	22.65	24.09	864,293
15 Dec 14	24.42000 -0.18	25.29	23.91	24.79	605,589
12 Dec 14	24.60000 -0.42	25.10	24.33	24.57	307,278
11 Dec 14	25.02000 +0.47	25.12	24.20	24.50	332,839
10 Dec 14	24.55000 +0.18	24.62	24.08	24.19	431,000
09 Dec 14	24.37000 -0.12	24.57	23.83	24.30	512,403
08 Dec 14	24.49000 -0.80	25.50	24.28	25.20	586,801
05 Dec 14	25.29000 +1.32	25.43	23.81	23.94	484,196
04 Dec 14	23.97000 +0.01	24.29	23.86	23.95	226,082
03 Dec 14	23.96000 +0.22	24.08	23.46	23.74	279,591
02 Dec 14	23.74000 +0.36	23.85	23.18	23.29	1,007,885
01 Dec 14	23.38000 +0.02	23.50	22.91	23.48	259,433
28 Nov 14	23.36000 -0.13	23.69	22.91	23.33	173,124
26 Nov 14	23.49000 +0.10	23.64	23.12	23.19	158,366
25 Nov 14	23.39000 +0.17	23.78	23.21	23.48	249,633
24 Nov 14	23.22000 -0.38	23.83	22.96	23.60	246,395
21 Nov 14	23.60000 +0.15	24.18	23.46	23.88	403,441
20 Nov 14	23.45000 +1.15	23.47	22.15	22.17	512,590
19 Nov 14	22.30000 +0.00	22.50	22.24	22.40	352,132
18 Nov 14	22.30000 +0.60	22.35	21.53	21.53	399,145
17 Nov 14	21.70000 +0.49	21.84	21.04	21.15	481,322
14 Nov 14	21.21000 -0.36	21.57	21.14	21.47	566,662
13 Nov 14	21.57000 -0.49	21.97	21.06	21.85	670,021
12 Nov 14	22.06000 -0.64	22.51	22.00	22.21	454,982
11 Nov 14	22.70000 -0.61	23.24	22.44	23.11	489,507
10 Nov 14	23.31000 -0.26	23.56	22.92	23.26	289,569
07 Nov 14	23.57000 -0.66	24.24	23.37	24.03	257,129
06 Nov 14	24.23000 +0.60	24.24	23.25	23.31	312,120
05 Nov 14	23.63000 +0.23	23.71	23.01	23.41	221,527
04 Nov 14	23.40000 -0.62	24.38	23.13	24.21	451,813
03 Nov 14	24.02000 +0.31	24.40	23.83	23.86	306,276
31 Oct 14	23.71000 +0.31	24.42	23.33	23.84	494,789
30 Oct 14	23.40000 -1.78	24.40	22.23	23.06	1,119,576
29 Oct 14	25.18000 +0.45	25.29	24.75	24.80	466,292
28 Oct 14	24.73000 +0.55	24.76	24.01	24.50	499,851
27 Oct 14	24.18000 -0.36	24.64	24.05	24.19	410,050
24 Oct 14	24.54000 -0.66	25.40	24.42	25.12	349,779
23 Oct 14	25.20000 +0.62	25.60	24.81	25.00	226,270
22 Oct 14	24.58000 -0.98	25.99	24.55	25.54	289,540
21 Oct 14	25.56000 +1.22	25.60	24.31	24.70	377,864
20 Oct 14	24.34000 +0.09	24.72	24.03	24.42	212,873
17 Oct 14	24.25000 +0.90	24.73	23.45	23.45	536,140
16 Oct 14	23.35000 -0.21	23.75	22.39	22.49	428,633
15 Oct 14	23.56000 +0.38	23.61	21.95	22.69	731,158
14 Oct 14	23.18000 -0.40	24.20	22.96	23.68	545,015
13 Oct 14	23.58000 -0.03	24.13	22.51	23.10	779,985
10 Oct 14	23.61000 -3.04	26.65	23.52	26.60	1,410,661
09 Oct 14	26.65000 -1.23	27.90	26.50	27.80	565,563
08 Oct 14	27.88000 +0.44	28.10	26.33	27.74	1,082,446
07 Oct 14	27.44000 +1.35	27.70	26.54	27.56	1,318,506
06 Oct 14	26.09000 +0.15	26.40	25.81	26.00	459,404
03 Oct 14	25.94000 +0.89	26.18	25.14	25.30	270,164
02 Oct 14	25.05000 -0.32	25.54	24.04	25.34	571,174
01 Oct 14	25.37000 -1.57	26.97	25.24	26.93	534,600
30 Sep 14	26.94000 +0.96	27.04	26.01	26.01	684,696
29 Sep 14	25.98000 +0.41	26.02	25.13	25.30	288,256
26 Sep 14	25.57000 +0.48	25.64	24.95	25.09	454,757
25 Sep 14	25.09000 -0.99	26.19	25.06	25.93	361,916
24 Sep 14	26.08000 +0.58	26.20	25.52	25.60	330,947
23 Sep 14	25.50000 -0.74	26.37	25.35	25.92	605,900
22 Sep 14	26.24000 -0.64	26.99	26.23	26.77	280,200
19 Sep 14	26.88000 -0.08	27.00	26.47	26.82	362,700
18 Sep 14	26.96000 +0.10	27.33	26.67	27.01	349,900
17 Sep 14	26.86000 +0.90	27.23	25.72	25.81	485,000
16 Sep 14	25.96000 +0.29	26.10	24.62	25.39	682,000
15 Sep 14	25.67000 -1.51	27.17	25.60	27.05	726,400
12 Sep 14	27.18000 -0.19	27.55	27.01	27.36	302,300
11 Sep 14	27.37000 +0.21	27.47	26.95	27.08	431,600
10 Sep 14	27.16000 -0.68	27.92	26.71	27.66	581,200
09 Sep 14	27.84000 -0.52	28.49	27.77	28.40	392,600
08 Sep 14	28.36000 -0.01	28.66	28.23	28.35	280,700
05 Sep 14	28.37000 -0.33	28.95	28.15	28.73	526,500
04 Sep 14	28.70000 +0.96	28.96	27.80	27.81	1,385,000
03 Sep 14	27.74000 -0.11	28.17	27.23	27.97	751,500
02 Sep 14	27.85000 +0.89	27.90	27.03	27.07	723,400
29 Aug 14	26.96000 +0.29	27.08	26.60	26.71	338,000
28 Aug 14	26.67000 +0.19	26.80	26.12	26.48	349,100
27 Aug 14	26.48000 +0.36	26.71	26.10	26.12	421,900
26 Aug 14	26.12000 -0.46	26.54	26.05	26.32	487,400
25 Aug 14	26.58000 -0.06	26.71	26.40	26.48	307,200
22 Aug 14	26.64000 +0.14	26.80	26.28	26.33	291,100
21 Aug 14	26.50000 -0.39	27.02	26.34	26.94	479,400
20 Aug 14	26.89000 +0.01	27.05	26.86	27.00	416,400
19 Aug 14	26.88000 -0.08	27.30	26.85	27.10	445,600
18 Aug 14	26.96000 -0.07	27.34	26.66	27.34	606,500
15 Aug 14	27.03000 +1.01	27.22	26.21	26.32	688,100
14 Aug 14	26.02000 -0.83	26.89	25.94	26.89	517,600
13 Aug 14	26.85000 +0.78	27.21	26.00	26.43	1,154,400
12 Aug 14	26.07000 +1.31	26.14	24.79	25.00	1,339,600
11 Aug 14	24.76000 +0.79	24.86	24.03	24.12	465,500
08 Aug 14	23.97000 -0.33	24.29	23.80	24.02	403,600
07 Aug 14	24.30000 -0.36	24.81	24.26	24.77	344,800
06 Aug 14	24.66000 -0.05	24.75	24.23	24.50	387,300
05 Aug 14	24.71000 +0.28	24.76	24.05	24.50	516,400
04 Aug 14	24.43000 +0.91	24.50	23.51	23.54	684,400
01 Aug 14	23.52000 +0.46	23.65	22.75	22.95	578,600
31 Jul 14	23.06000 -0.92	23.90	23.00	23.50	833,100
30 Jul 14	23.98000 -0.21	24.29	23.44	24.20	596,700
29 Jul 14	24.19000 +1.29	24.60	23.18	24.58	1,977,900
28 Jul 14	22.90000 +0.32	22.98	22.17	22.66	716,600
25 Jul 14	22.58000 -0.77	23.12	22.39	23.12	484,300
24 Jul 14	23.35000 +0.06	23.64	23.00	23.01	331,100
23 Jul 14	23.29000 -0.44	23.95	22.97	23.95	437,900
22 Jul 14	23.73000 +0.21	23.78	23.12	23.60	377,400
21 Jul 14	23.52000 +0.53	23.69	22.71	22.99	380,600
18 Jul 14	22.99000 +0.23	23.18	22.66	22.87	340,200
17 Jul 14	22.76000 -0.44	23.26	22.52	23.20	409,700
16 Jul 14	23.20000 -0.04	23.68	23.03	23.41	375,300
15 Jul 14	23.24000 -0.31	23.97	23.14	23.75	547,100
14 Jul 14	23.55000 +1.06	23.78	22.67	22.74	910,400
11 Jul 14	22.49000 +0.03	22.62	22.18	22.50	352,100
10 Jul 14	22.46000 +0.20	22.52	21.63	22.03	463,600
09 Jul 14	22.26000 +0.46	22.30	21.61	21.90	750,500
08 Jul 14	21.80000 -0.02	22.43	20.86	22.40	1,124,400
07 Jul 14	21.82000 +0.33	22.99	21.22	22.99	1,612,500
03 Jul 14	21.49000 -0.21	21.90	20.97	21.90	571,400
02 Jul 14	21.70000 +1.25	21.71	20.52	20.55	1,041,100
01 Jul 14	20.45000 +0.02	20.90	20.30	20.43	606,000
30 Jun 14	20.43000 +0.59	20.48	19.78	19.90	693,100
27 Jun 14	19.84000 +0.36	19.89	19.25	19.50	376,200
26 Jun 14	19.48000 +0.64	19.50	18.73	18.73	544,800
25 Jun 14	18.84000 +0.68	18.88	18.16	18.27	435,700
24 Jun 14	18.16000 +0.36	18.30	17.98	17.98	361,800
23 Jun 14	17.80000 -0.51	18.32	17.75	18.32	192,000
20 Jun 14	18.31000 +0.11	18.38	17.95	18.14	318,900
19 Jun 14	18.20000 -0.14	18.49	17.91	18.47	248,500
18 Jun 14	18.34000 -0.13	18.85	18.13	18.48	568,500
17 Jun 14	18.47000 +0.06	19.14	18.36	18.50	425,600
16 Jun 14	18.41000 +0.20	18.55	18.12	18.21	228,000
13 Jun 14	18.21000 -0.03	18.86	17.88	18.42	307,800
12 Jun 14	18.24000 +0.10	19.00	18.16	18.29	773,500
11 Jun 14	18.14000 +0.77	18.18	17.34	17.34	744,600
10 Jun 14	17.37000 -0.05	17.48	17.06	17.39	186,900
09 Jun 14	17.42000 +0.17	17.50	17.12	17.12	227,400
06 Jun 14	17.25000 +0.22	17.50	17.02	17.07	267,000
05 Jun 14	17.03000 +0.13	17.15	16.85	16.88	288,800
04 Jun 14	16.90000 -0.01	16.93	16.73	16.85	316,300
03 Jun 14	16.91000 +0.43	16.97	16.43	16.43	558,500
02 Jun 14	16.48000 -0.11	16.79	16.28	16.62	197,400
30 May 14	16.59000 -0.02	16.93	16.46	16.46	211,400
29 May 14	16.61000 +0.50	16.70	16.01	16.04	240,000
28 May 14	16.11000 -0.17	16.99	15.99	16.99	175,800
27 May 14	16.28000 +0.24	16.38	16.10	16.12	156,400
23 May 14	16.04000 -0.05	16.27	15.95	16.17	109,400
22 May 14	16.09000 -0.01	16.20	16.03	16.08	112,800
21 May 14	16.10000 +0.12	16.16	15.80	16.03	137,400
20 May 14	15.98000 +0.06	16.04	15.76	15.90	175,400
19 May 14	15.92000 +0.33	16.00	15.59	15.59	193,400
16 May 14	15.59000 -0.47	16.13	15.46	16.13	193,300
15 May 14	16.06000 -0.35	16.39	15.99	16.35	200,000
14 May 14	16.41000 -0.04	16.55	16.29	16.37	214,000
13 May 14	16.45000 +0.30	16.60	16.00	16.18	302,100
12 May 14	16.15000 +0.87	16.23	15.28	15.30	292,800
09 May 14	15.28000 -0.29	15.56	15.16	15.54	200,400
08 May 14	15.57000 +0.17	15.74	15.25	15.28	202,200
07 May 14	15.40000 -0.52	16.00	15.22	16.00	305,700
06 May 14	15.92000 -0.26	16.13	15.85	16.04	171,100
05 May 14	16.18000 -0.35	16.66	16.03	16.30	313,800
02 May 14	16.53000 +0.18	16.56	16.29	16.45	159,300
01 May 14	16.35000 -0.24	16.93	16.21	16.63	265,800
30 Apr 14	16.59000 +0.33	16.59	15.88	16.20	353,400
29 Apr 14	16.26000 -0.55	16.60	15.58	16.30	966,700
28 Apr 14	16.81000 -0.06	17.09	16.50	17.00	372,700
25 Apr 14	16.87000 -0.28	17.28	16.78	17.10	345,200
24 Apr 14	17.15000 -0.01	17.30	16.93	17.27	245,200
23 Apr 14	17.16000 +0.18	17.23	16.92	17.03	220,600
22 Apr 14	16.98000 +0.00	17.22	16.86	17.08	233,500
21 Apr 14	16.98000 +0.21	17.04	16.53	16.89	240,400
17 Apr 14	16.77000 +0.14	16.98	16.45	16.50	319,800
16 Apr 14	16.63000 -0.24	17.08	16.49	17.00	148,600
15 Apr 14	16.87000 -0.15	17.11	16.38	17.00	332,900
14 Apr 14	17.02000 -0.13	17.48	16.82	17.25	265,800
11 Apr 14	17.15000 -0.64	17.75	16.89	17.54	352,900
10 Apr 14	17.79000 +0.61	17.89	17.15	17.25	618,900
09 Apr 14	17.18000 +0.18	17.25	16.88	17.05	244,300
08 Apr 14	17.00000 +0.42	17.01	16.61	16.61	294,800
07 Apr 14	16.58000 -0.12	16.93	16.49	16.69	281,000
04 Apr 14	16.70000 -0.21	17.05	16.44	17.00	382,000
03 Apr 14	16.91000 -0.02	17.00	16.65	17.00	192,200
02 Apr 14	16.93000 -0.07	17.05	16.78	17.00	138,000
01 Apr 14	17.00000 +0.22	17.00	16.73	16.78	264,700
31 Mar 14	16.78000 -0.09	17.10	16.77	17.00	165,300
28 Mar 14	16.87000 +0.17	17.00	16.72	16.82	251,900
27 Mar 14	16.70000 -0.14	16.90	16.51	16.75	303,700
26 Mar 14	16.84000 -0.70	17.78	16.44	17.57	459,000
25 Mar 14	17.54000 +0.05	17.98	17.16	17.73	294,400
24 Mar 14	17.49000 -0.51	18.17	17.36	18.06	339,200
21 Mar 14	18.00000 +0.89	18.44	17.26	17.28	1,540,700
20 Mar 14	17.11000 +0.26	17.20	16.72	16.89	258,300
19 Mar 14	16.85000 +0.03	16.92	16.52	16.83	181,400
18 Mar 14	16.82000 +0.28	17.00	16.51	16.51	164,000
17 Mar 14	16.54000 -0.21	17.09	16.51	16.81	151,300
14 Mar 14	16.75000 +0.28	16.88	16.37	16.37	156,400
13 Mar 14	16.47000 -0.51	17.12	16.44	17.12	133,000
12 Mar 14	16.98000 +0.41	17.15	16.50	16.50	254,300
11 Mar 14	16.57000 -0.52	17.10	16.42	17.10	243,300
10 Mar 14	17.09000 +0.14	17.20	16.90	16.90	231,300
07 Mar 14	16.95000 -0.10	17.15	16.88	17.05	136,400
06 Mar 14	17.05000 -0.21	17.26	16.84	17.20	254,200
05 Mar 14	17.26000 -0.12	17.55	17.15	17.45	299,500
04 Mar 14	17.38000 +0.71	17.75	16.81	17.17	961,300
03 Mar 14	16.67000 -0.02	16.70	16.32	16.65	201,800
28 Feb 14	16.69000 -0.41	17.19	16.50	17.16	284,800
27 Feb 14	17.10000 +0.15	17.40	16.62	17.08	381,200
26 Feb 14	16.95000 +0.47	17.00	16.55	16.64	362,100
25 Feb 14	16.48000 +0.05	16.66	16.35	16.47	212,900
24 Feb 14	16.43000 +0.07	16.68	16.40	16.53	250,800
21 Feb 14	16.36000 -0.25	16.79	16.30	16.63	289,800
20 Feb 14	16.61000 +0.20	16.63	16.26	16.31	255,000
19 Feb 14	16.41000 -0.32	16.74	16.27	16.68	300,300
18 Feb 14	16.73000 -0.34	17.18	16.68	17.17	255,200
14 Feb 14	17.07000 +0.34	17.10	16.44	16.79	313,700
13 Feb 14	16.73000 -0.10	16.94	16.56	16.71	206,700
12 Feb 14	16.83000 +0.18	16.99	16.61	16.67	236,100
11 Feb 14	16.65000 -0.35	17.07	16.58	16.97	312,000
10 Feb 14	17.00000 +0.02	17.30	16.77	16.93	289,600
07 Feb 14	16.98000 +0.47	17.01	16.34	16.64	475,700
06 Feb 14	16.51000 +0.17	16.91	16.19	16.22	266,000
05 Feb 14	16.34000 -0.21	16.51	16.22	16.51	184,100
04 Feb 14	16.55000 -0.07	16.80	16.17	16.79	268,300
03 Feb 14	16.62000 -0.21	17.70	16.45	16.83	613,000
31 Jan 14	16.83000 -0.33	17.13	16.78	17.05	157,300
30 Jan 14	17.16000 +0.26	17.30	16.79	17.03	415,600
29 Jan 14	16.90000 -0.36	17.29	16.40	17.00	722,900
28 Jan 14	17.26000 +2.38	17.36	15.84	16.00	2,411,400
27 Jan 14	14.88000 -0.04	15.00	14.54	14.95	502,900
24 Jan 14	14.92000 -0.25	15.14	14.65	15.14	511,900
23 Jan 14	15.17000 +0.17	15.20	14.71	15.00	434,500
22 Jan 14	15.00000 +0.93	15.17	14.37	14.50	624,000
21 Jan 14	14.07000 -0.13	14.20	14.00	14.20	163,200
17 Jan 14	14.20000 +0.25	14.20	13.71	13.98	236,300
16 Jan 14	13.95000 +0.41	13.96	13.46	13.63	197,500
15 Jan 14	13.54000 -0.27	14.03	13.50	13.86	324,000
14 Jan 14	13.81000 +0.62	13.87	13.20	13.20	417,800
13 Jan 14	13.19000 -0.78	14.18	12.92	14.00	682,100
10 Jan 14	13.97000 +0.07	14.05	13.79	13.89	129,400
09 Jan 14	13.90000 -0.51	14.42	13.69	14.42	441,400
08 Jan 14	14.41000 +0.01	14.50	14.26	14.43	156,200
07 Jan 14	14.40000 -0.02	14.54	14.25	14.46	236,900
06 Jan 14	14.42000 +0.27	14.50	14.20	14.27	393,500
03 Jan 14	14.15000 +0.10	14.33	13.99	14.09	212,100
02 Jan 14	14.05000 -0.10	14.22	13.83	14.15	159,200
31 Dec 13	14.15000 +0.37	14.17	13.72	13.76	233,800
30 Dec 13	13.78000 -0.29	14.26	13.63	14.02	538,500
27 Dec 13	14.07000 -0.05	14.31	13.97	14.20	239,600
26 Dec 13	14.12000 -0.26	14.55	14.04	14.47	244,800
24 Dec 13	14.38000 +0.15	14.60	14.23	14.26	87,200
23 Dec 13	14.23000 -0.05	14.44	14.07	14.40	277,200
20 Dec 13	14.28000 -0.19	14.49	14.24	14.37	319,700
19 Dec 13	14.47000 -0.01	14.48	14.05	14.42	216,300
18 Dec 13	14.48000 -0.27	14.87	14.41	14.70	251,300
17 Dec 13	14.75000 -0.13	14.95	14.73	14.95	117,600
16 Dec 13	14.88000 +0.22	14.95	14.76	14.81	183,600
13 Dec 13	14.66000 -0.13	14.97	14.56	14.84	123,400
12 Dec 13	14.79000 -0.01	14.88	14.57	14.83	337,700
11 Dec 13	14.80000 -0.50	15.29	14.70	15.26	469,300
10 Dec 13	15.30000 +0.24	15.41	15.03	15.08	263,700
09 Dec 13	15.06000 -0.15	15.34	15.00	15.32	138,300
06 Dec 13	15.21000 +0.32	15.30	14.91	14.98	296,100
05 Dec 13	14.89000 -0.03	15.05	14.84	14.93	142,100
04 Dec 13	14.92000 +0.12	14.95	14.55	14.82	258,600
03 Dec 13	14.80000 +0.02	15.10	14.72	14.80	160,800
02 Dec 13	14.78000 -0.15	15.10	14.75	14.90	323,100
29 Nov 13	14.93000 -0.02	15.05	14.71	15.02	147,100
27 Nov 13	14.95000 -0.22	15.18	14.85	15.18	236,000
26 Nov 13	15.17000 -0.08	15.34	15.00	15.30	219,300
25 Nov 13	15.25000 +0.01	15.48	15.15	15.34	329,800
22 Nov 13	15.24000 +0.70	15.35	14.65	15.00	866,700
21 Nov 13	14.54000 +0.19	14.89	14.24	14.42	538,500
20 Nov 13	14.35000 +0.35	14.43	14.05	14.19	535,700
19 Nov 13	14.00000 +0.71	14.29	13.50	13.50	736,700
18 Nov 13	13.29000 +0.36	13.34	12.98	12.99	280,600
15 Nov 13	12.93000 -0.15	13.16	12.89	13.14	243,300
14 Nov 13	13.08000 -0.22	13.40	13.03	13.35	216,000
13 Nov 13	13.30000 +0.21	13.36	12.91	13.09	302,000
12 Nov 13	13.09000 +0.23	13.30	12.87	12.88	315,100
11 Nov 13	12.86000 +0.30	12.97	12.53	12.61	231,800
08 Nov 13	12.56000 +0.18	12.63	12.36	12.47	101,200
07 Nov 13	12.38000 -0.23	12.69	12.36	12.69	223,000
06 Nov 13	12.61000 -0.10	12.80	12.51	12.77	223,400
05 Nov 13	12.71000 +0.14	12.90	12.48	12.60	225,000
04 Nov 13	12.57000 +0.11	12.71	12.39	12.44	161,600
01 Nov 13	12.46000 +0.07	12.50	12.23	12.44	160,600
31 Oct 13	12.39000 -0.04	12.59	12.14	12.46	130,600
30 Oct 13	12.43000 -0.06	12.52	12.25	12.30	190,500
29 Oct 13	12.49000 +0.48	12.49	12.02	12.02	291,700
28 Oct 13	12.01000 -0.49	12.63	12.00	12.53	337,800
25 Oct 13	12.50000 +0.76	13.00	12.07	12.25	684,500
24 Oct 13	11.74000 -0.93	12.76	11.71	12.60	780,400
23 Oct 13	12.67000 -0.42	13.11	12.55	13.05	156,500
22 Oct 13	13.09000 +0.07	13.29	13.01	13.02	219,800
21 Oct 13	13.02000 +0.13	13.10	12.85	12.92	159,000
18 Oct 13	12.89000 +0.09	12.93	12.58	12.86	149,600
17 Oct 13	12.80000 -0.07	13.00	12.48	12.85	316,400
16 Oct 13	12.87000 -0.11	13.08	12.84	13.04	97,800
15 Oct 13	12.98000 -0.02	13.08	12.93	13.00	144,200
14 Oct 13	13.00000 +0.01	13.11	12.87	12.99	106,400
11 Oct 13	12.99000 +0.09	13.11	12.78	12.87	156,700
10 Oct 13	12.90000 +0.33	13.05	12.59	12.66	176,100
09 Oct 13	12.57000 -0.02	12.64	12.35	12.58	131,000
08 Oct 13	12.59000 -0.28	12.94	12.54	12.87	175,900
07 Oct 13	12.87000 -0.32	13.03	12.80	12.91	115,700
04 Oct 13	13.19000 +0.04	13.45	12.42	12.75	521,300
03 Oct 13	13.15000 -0.14	13.35	13.04	13.21	391,000
02 Oct 13	13.29000 -0.12	13.47	13.20	13.40	258,600
01 Oct 13	13.41000 +0.35	13.45	12.89	13.05	452,600
30 Sep 13	13.06000 +0.16	13.25	12.66	12.72	451,300
27 Sep 13	12.90000 +0.08	12.99	12.60	12.76	336,400
26 Sep 13	12.82000 +0.37	12.97	12.50	12.54	507,500
25 Sep 13	12.45000 +0.60	12.53	11.85	11.85	410,900
24 Sep 13	11.85000 +0.28	11.92	11.52	11.59	223,200
23 Sep 13	11.57000 +0.09	11.75	11.43	11.46	257,200
20 Sep 13	11.48000 -0.13	11.59	11.40	11.59	129,400
19 Sep 13	11.61000 +0.10	11.65	11.42	11.55	165,100
18 Sep 13	11.51000 -0.04	11.69	11.40	11.59	104,200
17 Sep 13	11.55000 -0.06	11.73	11.50	11.60	57,700
16 Sep 13	11.61000 -0.20	11.94	11.56	11.85	121,300
13 Sep 13	11.81000 +0.18	11.85	11.52	11.62	137,500
12 Sep 13	11.63000 -0.27	11.92	11.62	11.89	113,200
11 Sep 13	11.90000 -0.10	12.00	11.72	12.00	121,200
10 Sep 13	12.00000 +0.04	12.08	11.92	12.00	151,000
09 Sep 13	11.96000 +0.27	11.99	11.76	11.76	116,300
06 Sep 13	11.69000 +0.02	11.74	11.52	11.70	149,500
05 Sep 13	11.67000 +0.10	11.90	11.60	11.62	136,800
04 Sep 13	11.57000 +0.28	11.60	11.28	11.33	211,000
03 Sep 13	11.29000 +0.13	11.35	11.22	11.23	143,600
30 Aug 13	11.16000 +0.01	11.18	11.12	11.12	95,500
29 Aug 13	11.15000 +0.05	11.17	11.05	11.07	147,000
28 Aug 13	11.10000 -0.01	11.25	11.01	11.11	85,800
27 Aug 13	11.11000 +0.06	11.20	10.86	11.00	164,800
26 Aug 13	11.05000 -0.03	11.28	11.01	11.11	118,700
23 Aug 13	11.08000 +0.15	11.12	10.85	10.92	132,200
22 Aug 13	10.93000 -0.12	11.40	10.87	11.03	192,600
21 Aug 13	11.05000 -0.17	11.29	11.02	11.23	156,100
20 Aug 13	11.22000 +0.21	11.40	11.00	11.05	115,000
19 Aug 13	11.01000 -0.04	11.17	11.00	11.01	100,800
16 Aug 13	11.05000 -0.13	11.22	11.01	11.16	240,900
15 Aug 13	11.18000 -0.19	11.30	11.12	11.30	192,800
14 Aug 13	11.37000 +0.01	11.50	11.31	11.40	201,900
13 Aug 13	11.36000 +0.05	11.43	11.23	11.37	226,100
12 Aug 13	11.31000 +0.09	11.39	11.16	11.22	135,700
09 Aug 13	11.22000 +0.07	11.28	11.02	11.02	225,400
08 Aug 13	11.15000 +0.14	11.33	11.01	11.01	325,600
07 Aug 13	11.01000 -0.38	11.35	11.00	11.35	380,200
06 Aug 13	11.39000 -0.24	11.63	11.35	11.61	229,700
05 Aug 13	11.63000 -0.22	11.85	11.61	11.80	257,400
02 Aug 13	11.85000 -0.12	12.05	11.72	11.94	316,100
01 Aug 13	11.97000 +0.03	12.34	11.92	12.05	559,100
31 Jul 13	11.94000 -0.08	12.10	11.60	12.02	704,900
30 Jul 13	12.02000 +1.42	12.14	10.60	10.64	1,443,400
29 Jul 13	10.60000 +0.04	10.71	10.53	10.56	396,000
26 Jul 13	10.56000 -0.04	10.65	10.56	10.56	125,900
25 Jul 13	10.60000 -0.08	10.74	10.53	10.66	158,300
24 Jul 13	10.68000 -0.16	10.90	10.64	10.90	211,600
23 Jul 13	10.84000 +0.23	10.89	10.64	10.67	209,500
22 Jul 13	10.61000 +0.01	10.75	10.57	10.65	172,400
19 Jul 13	10.60000 -0.07	10.65	10.54	10.56	198,200
18 Jul 13	10.67000 +0.06	10.75	10.55	10.60	219,700
17 Jul 13	10.61000 -0.01	10.63	10.50	10.62	207,300
16 Jul 13	10.62000 +0.12	10.65	10.46	10.51	210,800
15 Jul 13	10.50000 -0.06	10.64	10.44	10.51	246,500
12 Jul 13	10.56000 -0.12	10.60	10.46	10.60	246,400
11 Jul 13	10.68000 -0.01	10.68	10.38	10.68	500,300
10 Jul 13	10.69000 -0.07	10.81	10.62	10.70	90,700
09 Jul 13	10.76000 -0.07	10.90	10.72	10.85	170,300
08 Jul 13	10.83000 +0.01	10.98	10.76	10.92	164,200
05 Jul 13	10.82000 +0.29	10.92	10.51	10.51	196,500
03 Jul 13	10.53000 +0.00	10.55	10.45	10.52	169,400
02 Jul 13	10.53000 -0.17	10.80	10.50	10.63	346,900
01 Jul 13	10.70000 +0.11	10.80	10.60	10.71	170,200
28 Jun 13	10.59000 -0.11	10.72	10.58	10.67	151,500
27 Jun 13	10.70000 +0.04	10.75	10.63	10.68	93,600
26 Jun 13	10.66000 -0.02	10.78	10.62	10.76	66,500
25 Jun 13	10.68000 +0.06	10.99	10.56	10.70	62,400
24 Jun 13	10.62000 -0.15	10.78	10.45	10.70	258,100
21 Jun 13	10.77000 -0.21	11.34	10.72	11.00	256,000
20 Jun 13	10.98000 -0.17	11.11	10.91	11.04	193,700
19 Jun 13	11.15000 -0.02	11.23	11.06	11.21	139,800
18 Jun 13	11.17000 +0.17	11.18	11.00	11.00	155,300
17 Jun 13	11.00000 +0.18	11.06	10.85	10.99	227,400
14 Jun 13	10.82000 -0.12	11.00	10.80	10.90	136,800
13 Jun 13	10.94000 +0.16	11.00	10.65	10.78	273,500
12 Jun 13	10.78000 -0.21	11.16	10.78	11.10	227,200
11 Jun 13	10.99000 -0.33	11.27	10.98	11.15	188,400
10 Jun 13	11.32000 -0.10	11.50	11.20	11.45	152,300
07 Jun 13	11.42000 +0.08	11.45	11.25	11.40	193,200
06 Jun 13	11.34000 +0.21	11.38	11.10	11.16	303,000
05 Jun 13	11.13000 -0.02	11.29	11.05	11.16	102,900
04 Jun 13	11.15000 -0.09	11.29	11.09	11.23	138,000
03 Jun 13	11.24000 -0.02	11.45	11.01	11.27	244,300
31 May 13	11.26000 +0.17	11.40	11.00	11.00	373,400
30 May 13	11.09000 +0.02	11.20	11.01	11.10	216,800
29 May 13	11.07000 +0.08	11.16	10.81	10.93	214,200
28 May 13	10.99000 +0.21	11.05	10.78	10.92	222,600
24 May 13	10.78000 -0.19	10.92	10.76	10.91	248,900
23 May 13	10.97000 -0.08	11.04	10.70	10.96	262,100
22 May 13	11.05000 -0.19	11.40	10.99	11.28	285,000
21 May 13	11.24000 +0.09	11.40	11.17	11.19	265,100
20 May 13	11.14500 +0.09	11.22	11.02	11.02	234,300
17 May 13	11.06000 +0.08	11.14	10.86	10.96	239,000
16 May 13	10.98000 -0.10	11.09	10.90	11.01	311,000
15 May 13	11.08000 -0.17	11.23	10.96	11.23	342,800
14 May 13	11.25000 -0.10	11.34	11.23	11.32	355,700
13 May 13	11.35000 -0.11	11.57	11.30	11.50	386,400
10 May 13	11.46000 +0.10	11.46	11.24	11.36	367,300
09 May 13	11.36000 +0.14	11.45	11.20	11.22	358,300
08 May 13	11.22000 -0.17	11.38	11.16	11.38	371,400
07 May 13	11.39000 +0.29	11.43	11.08	11.16	415,100
06 May 13	11.10000 -0.35	11.47	11.07	11.46	454,500
03 May 13	11.45000 +0.48	11.48	11.01	11.14	585,500
02 May 13	10.97000 +0.05	11.03	10.60	10.81	636,900
01 May 13	10.92000 +0.02	11.10	10.85	10.85	506,300
30 Apr 13	10.90000 +0.02	10.90	10.52	10.88	491,500
29 Apr 13	10.88000 -0.03	11.14	10.73	10.94	529,800
26 Apr 13	10.91000 -0.60	11.13	9.90	10.35	2,816,700
25 Apr 13	11.51000 +0.75	11.70	10.88	10.98	945,800
24 Apr 13	10.76000 -0.05	10.94	10.70	10.84	341,200
23 Apr 13	10.81000 +0.37	10.93	10.51	10.51	416,100
22 Apr 13	10.44000 -0.11	10.68	10.28	10.60	382,400
19 Apr 13	10.55000 -0.01	10.68	10.52	10.59	270,800
18 Apr 13	10.56000 +0.17	10.66	10.33	10.45	376,300
17 Apr 13	10.39000 -0.39	10.75	10.29	10.75	621,100
16 Apr 13	10.78000 +0.26	10.78	10.53	10.67	239,800
15 Apr 13	10.52000 -0.65	11.12	10.48	11.12	493,600
12 Apr 13	11.17000 +0.08	11.25	11.01	11.04	287,700
11 Apr 13	11.09000 -0.55	11.77	11.07	11.66	514,300
10 Apr 13	11.64000 +0.19	11.74	11.50	11.50	305,600
09 Apr 13	11.45000 +0.47	11.63	10.99	10.99	427,400
08 Apr 13	10.98000 +0.09	10.99	10.70	10.92	156,300
05 Apr 13	10.89000 +0.04	10.91	10.15	10.63	843,300
04 Apr 13	10.85000 +0.00	10.85	10.76	10.83	601,400
03 Apr 13	10.85000 -0.41	11.27	10.70	11.23	929,300
02 Apr 13	11.26000 +0.10	11.48	11.20	11.30	298,800
01 Apr 13	11.16000 -0.55	11.85	11.03	11.71	862,600
28 Mar 13	11.71000 -0.60	12.47	11.57	12.28	1,792,900
27 Mar 13	12.31000 -0.38	12.79	12.22	12.62	604,600
26 Mar 13	12.69000 -0.06	12.80	12.67	12.79	113,500
25 Mar 13	12.75000 +0.10	12.93	12.72	12.76	152,800
22 Mar 13	12.65000 -0.14	12.88	12.57	12.88	247,900
21 Mar 13	12.79000 -0.36	13.13	12.75	13.07	216,600
20 Mar 13	13.15000 +0.05	13.27	13.10	13.25	89,700
19 Mar 13	13.10000 -0.06	13.30	13.05	13.24	203,800
18 Mar 13	13.16000 -0.08	13.23	12.87	13.15	313,800
15 Mar 13	13.24000 -0.41	13.76	13.21	13.61	265,600
14 Mar 13	13.65000 -0.05	13.84	13.57	13.70	191,200
13 Mar 13	13.70000 -0.10	13.87	13.64	13.83	262,800
12 Mar 13	13.80000 +0.01	13.85	13.64	13.77	206,700
11 Mar 13	13.79000 +0.32	13.88	13.29	13.45	250,400
08 Mar 13	13.47000 +0.24	13.53	13.20	13.30	190,200
07 Mar 13	13.23000 -0.11	13.42	13.12	13.38	250,600
06 Mar 13	13.34000 +0.25	13.35	13.01	13.01	415,900
05 Mar 13	13.09000 +0.38	13.10	12.75	12.78	300,500
04 Mar 13	12.71000 -0.23	12.88	12.65	12.84	237,900
01 Mar 13	12.94000 -0.12	13.12	12.74	12.91	244,700
28 Feb 13	13.06000 +0.11	13.45	12.87	12.87	516,200
27 Feb 13	12.95000 +0.27	12.97	12.68	12.69	423,000
26 Feb 13	12.68000 -0.33	13.53	12.60	13.53	586,000
25 Feb 13	13.01000 -0.49	13.62	12.98	13.47	1,208,900
22 Feb 13	13.50000 +0.20	13.62	13.27	13.34	231,400
21 Feb 13	13.30000 -0.73	14.03	13.16	14.03	976,200
20 Feb 13	14.03000 -0.32	14.42	14.03	14.34	303,400
19 Feb 13	14.35000 +0.03	14.38	14.17	14.21	323,200
15 Feb 13	14.32000 -0.08	14.59	14.29	14.50	360,800
14 Feb 13	14.40000 -0.01	14.44	14.34	14.42	234,700
13 Feb 13	14.41000 -0.01	14.55	14.38	14.40	369,100
12 Feb 13	14.42000 +0.19	14.49	14.18	14.27	289,500
11 Feb 13	14.23000 -0.12	14.48	14.12	14.44	441,300
08 Feb 13	14.35000 +0.16	14.39	14.18	14.25	418,300
07 Feb 13	14.19000 -0.37	14.52	14.05	14.52	561,600
06 Feb 13	14.56000 -0.43	14.86	14.40	14.80	870,700
05 Feb 13	14.99000 +0.39	15.19	13.99	13.99	1,664,700
04 Feb 13	14.60000 -0.72	15.15	14.46	14.86	1,633,400
01 Feb 13	15.32000 -0.81	16.19	15.06	16.15	1,120,800
31 Jan 13	16.13000 +0.64	16.15	15.50	15.53	1,093,000
30 Jan 13	15.49000 -0.15	15.70	15.40	15.51	335,900
29 Jan 13	15.64000 -0.09	15.75	15.51	15.73	443,300
28 Jan 13	15.73000 +0.22	15.78	15.42	15.60	316,300
25 Jan 13	15.51000 +0.01	15.75	15.43	15.60	399,600
24 Jan 13	15.50000 -0.33	15.76	15.35	15.73	349,200
23 Jan 13	15.83000 +0.31	15.85	15.48	15.51	525,200
22 Jan 13	15.52000 +0.61	15.65	15.17	15.36	755,800
18 Jan 13	14.91000 -0.76	15.70	14.71	15.70	657,800
17 Jan 13	15.67000 +0.07	15.80	15.53	15.60	337,800
16 Jan 13	15.60000 +0.06	15.70	15.41	15.50	473,900
15 Jan 13	15.54000 -0.15	15.87	15.25	15.48	976,300
14 Jan 13	15.69000 +0.22	15.82	15.30	15.45	341,600
11 Jan 13	15.47000 +0.88	15.49	14.78	14.78	580,200
10 Jan 13	14.59000 +0.03	14.76	14.57	14.76	164,100
09 Jan 13	14.56000 -0.01	14.68	14.47	14.67	145,400
08 Jan 13	14.57000 +0.05	14.62	14.40	14.48	136,500
07 Jan 13	14.52000 -0.14	14.67	14.48	14.67	128,300
04 Jan 13	14.66000 +0.03	14.71	14.41	14.67	283,400
03 Jan 13	14.63000 -0.04	14.70	14.35	14.53	228,300
02 Jan 13	14.67000 +0.45	14.85	14.52	14.52	316,000
31 Dec 12	14.22000 +0.30	14.35	13.77	13.90	283,500
28 Dec 12	13.92000 +0.07	13.95	13.73	13.95	146,100
27 Dec 12	13.85000 -0.25	14.16	13.63	14.15	225,500
26 Dec 12	14.10000 -0.07	14.32	14.10	14.25	100,600
24 Dec 12	14.17000 +0.09	14.43	14.00	14.43	149,700
21 Dec 12	14.08000 +0.07	14.12	13.51	13.85	364,300
20 Dec 12	14.01000 -0.03	14.29	14.01	14.13	247,300
19 Dec 12	14.04000 +0.45	14.06	13.53	13.55	743,800
18 Dec 12	13.58970 +0.65	13.60	12.89	12.97	706,000
17 Dec 12	12.94000 +0.09	13.00	12.76	12.99	136,900
14 Dec 12	12.85000 +0.15	12.89	12.50	12.70	306,900
13 Dec 12	12.70000 -0.23	13.00	12.63	12.91	189,900
12 Dec 12	12.93000 -0.07	13.07	12.90	13.03	125,400
11 Dec 12	13.00000 +0.03	13.20	12.91	13.07	209,900
10 Dec 12	12.97000 -0.03	13.10	12.93	13.01	135,000
07 Dec 12	13.00000 +0.00	13.13	12.93	13.06	118,100
06 Dec 12	13.00000 -0.14	13.12	12.98	13.02	136,900
05 Dec 12	13.14000 +0.00	13.20	12.90	13.14	136,000
04 Dec 12	13.14000 -0.01	13.35	13.00	13.16	150,500
03 Dec 12	13.15000 +0.15	13.19	12.90	13.10	190,000
30 Nov 12	13.00000 +0.05	13.02	12.92	12.92	158,800
29 Nov 12	12.95000 +0.04	13.09	12.93	13.03	255,100
28 Nov 12	12.91000 -0.40	13.27	12.64	13.22	444,900
27 Nov 12	13.31000 -0.28	13.58	13.29	13.58	242,200
26 Nov 12	13.59000 -0.03	13.60	13.36	13.58	197,000
23 Nov 12	13.62000 +0.26	13.65	13.37	13.45	105,900
21 Nov 12	13.36000 +0.18	13.50	13.22	13.22	135,900
20 Nov 12	13.18000 +0.26	13.21	12.85	13.15	179,800
19 Nov 12	12.92000 +0.56	13.00	12.57	12.62	292,400
16 Nov 12	12.36000 -0.10	12.54	12.05	12.54	375,900
15 Nov 12	12.46000 -0.10	12.68	12.41	12.50	255,600
14 Nov 12	12.56000 -0.11	12.88	12.50	12.57	188,300
13 Nov 12	12.67000 +0.14	12.91	12.51	12.51	157,600
12 Nov 12	12.53000 -0.46	13.01	12.50	13.01	246,200
09 Nov 12	12.99000 -0.07	13.13	12.89	13.01	247,900
08 Nov 12	13.06000 -0.32	13.43	13.05	13.43	171,400
07 Nov 12	13.38000 -0.25	13.62	13.16	13.60	266,900
06 Nov 12	13.63000 +0.01	13.77	13.58	13.73	214,900
05 Nov 12	13.62000 -0.03	13.69	13.20	13.51	265,900
02 Nov 12	13.65000 -0.34	14.01	13.60	14.01	198,200
01 Nov 12	13.99000 +0.30	13.99	13.00	13.52	369,900
31 Oct 12	13.69000 +0.50	13.82	12.58	12.58	477,100
26 Oct 12	13.19000 -0.27	13.65	12.98	13.25	311,900
25 Oct 12	13.46000 -1.19	13.86	11.87	13.71	2,583,100
24 Oct 12	14.65000 +0.17	14.91	14.21	14.78	661,100
23 Oct 12	14.48000 -0.07	14.52	13.93	14.25	484,800
22 Oct 12	14.55000 -0.12	14.87	14.41	14.64	427,700
19 Oct 12	14.67000 -0.07	15.05	14.62	15.03	348,000
18 Oct 12	14.74000 -0.27	15.00	14.64	14.90	226,800
17 Oct 12	15.01000 +0.20	15.05	14.50	14.71	212,500
16 Oct 12	14.81000 +0.76	14.86	14.30	14.33	378,700
15 Oct 12	14.05000 +0.14	14.19	13.76	14.02	120,800
12 Oct 12	13.91000 -0.30	14.39	13.82	14.11	246,300
11 Oct 12	14.21000 +0.35	14.45	13.98	13.98	321,500
10 Oct 12	13.86000 -0.80	14.59	13.51	14.55	1,086,000
09 Oct 12	14.66000 -0.67	15.33	14.59	15.33	612,100
08 Oct 12	15.33000 -0.35	15.80	14.90	15.45	477,800
05 Oct 12	15.68000 +0.94	16.10	14.84	14.84	876,400
04 Oct 12	14.74000 +0.10	14.83	14.50	14.67	144,200
03 Oct 12	14.64000 +0.01	14.90	14.52	14.60	143,800
02 Oct 12	14.63000 +0.04	14.75	14.42	14.66	139,800
01 Oct 12	14.59000 -0.19	14.93	14.55	14.93	196,700
28 Sep 12	14.78000 -0.54	15.35	14.67	15.19	525,500
27 Sep 12	15.32000 +0.92	15.50	14.57	14.57	459,200
26 Sep 12	14.40000 -0.40	14.75	14.35	14.75	422,500
25 Sep 12	14.80000 -0.28	15.25	14.79	15.24	213,200
24 Sep 12	15.08000 -0.52	15.58	15.03	15.45	366,400
21 Sep 12	15.60000 +0.22	15.70	15.31	15.41	362,700
20 Sep 12	15.38000 -0.33	15.79	15.31	15.59	391,800
19 Sep 12	15.71000 -0.39	16.13	15.60	16.03	353,200
18 Sep 12	16.10000 -0.27	16.31	15.88	16.31	463,900
17 Sep 12	16.37000 +0.06	16.40	15.88	16.39	404,100
14 Sep 12	16.31000 +1.87	16.57	14.50	14.50	1,433,100
13 Sep 12	14.44000 +0.13	14.60	14.22	14.29	322,200
12 Sep 12	14.31000 +0.08	14.47	14.17	14.30	203,700
11 Sep 12	14.23000 -0.02	14.34	14.00	14.22	372,800
10 Sep 12	14.25000 -0.45	14.68	14.16	14.63	787,500
07 Sep 12	14.70000 +0.14	14.90	14.46	14.49	217,500
06 Sep 12	14.56000 -0.09	14.91	14.48	14.60	556,300
05 Sep 12	14.65000 -0.25	15.30	14.59	15.30	457,600
04 Sep 12	14.90000 -0.44	15.30	14.88	15.30	399,000
31 Aug 12	15.34000 +0.15	16.03	15.18	15.56	321,000
30 Aug 12	15.19000 -0.39	15.69	15.10	15.60	278,200
29 Aug 12	15.58000 +0.39	15.66	15.16	15.23	413,200
28 Aug 12	15.19000 -0.34	15.71	15.02	15.46	645,400
27 Aug 12	15.53000 -1.01	16.48	15.40	16.45	896,700
24 Aug 12	16.54000 -0.01	16.64	16.47	16.59	169,100
23 Aug 12	16.55000 -0.03	16.68	16.46	16.63	258,600
22 Aug 12	16.58000 -0.08	16.90	16.56	16.70	300,600
21 Aug 12	16.66000 -0.14	17.07	16.60	16.90	368,200
20 Aug 12	16.80000 +0.20	16.88	16.41	16.63	261,100
17 Aug 12	16.60000 -0.07	16.67	16.48	16.66	186,800
16 Aug 12	16.67000 -0.02	16.70	16.40	16.55	493,500
15 Aug 12	16.69000 +0.54	16.80	16.24	16.50	450,100
14 Aug 12	16.15000 -0.01	16.45	16.09	16.23	306,200
13 Aug 12	16.16000 +0.18	16.58	16.00	16.25	782,700
10 Aug 12	15.98000 +0.05	16.23	15.80	15.93	439,000
09 Aug 12	15.93000 +0.23	16.00	15.61	15.75	333,100
08 Aug 12	15.70000 +0.19	15.80	15.33	15.38	351,900
07 Aug 12	15.51000 +0.20	15.64	15.33	15.50	400,700
06 Aug 12	15.31000 -0.07	15.60	15.11	15.33	346,000
03 Aug 12	15.38000 +0.23	15.44	15.12	15.16	494,600
02 Aug 12	15.15000 +0.05	15.42	14.81	14.93	490,200
01 Aug 12	15.10000 -0.33	15.52	14.99	15.52	458,200
31 Jul 12	15.43000 -0.04	15.78	15.25	15.45	548,000
30 Jul 12	15.47000 +0.14	16.10	15.00	15.35	984,900
27 Jul 12	15.33000 +2.74	15.40	14.50	14.60	3,485,200
26 Jul 12	12.59000 -0.36	13.34	12.52	13.25	1,084,800
25 Jul 12	12.95000 +0.35	13.15	12.58	12.64	343,600
24 Jul 12	12.60000 -0.17	12.94	12.49	12.90	358,600
23 Jul 12	12.77000 -0.23	13.04	12.43	12.80	341,400
20 Jul 12	13.00000 -0.04	13.40	12.93	13.05	791,300
19 Jul 12	13.04000 +0.64	13.45	12.73	12.73	591,900
18 Jul 12	12.40000 -0.28	12.76	12.11	12.52	425,700
17 Jul 12	12.68000 -0.34	13.40	12.20	13.28	540,100
16 Jul 12	13.02000 +0.60	13.09	12.41	12.45	386,700
13 Jul 12	12.42000 +0.48	12.80	12.31	12.32	670,000
12 Jul 12	11.94500 +0.41	12.07	11.35	11.40	585,900
11 Jul 12	11.53000 -1.44	12.97	11.32	12.93	1,336,400
10 Jul 12	12.97000 -0.04	13.29	12.90	13.11	581,000
09 Jul 12	13.01000 -1.15	14.18	12.95	14.01	748,400
06 Jul 12	14.16000 -0.63	14.55	14.00	14.36	363,800
05 Jul 12	14.79000 +0.10	15.00	14.61	14.61	319,200
03 Jul 12	14.69000 +0.31	14.73	14.13	14.44	249,900
02 Jul 12	14.38000 +0.27	14.38	13.95	14.16	284,300
29 Jun 12	14.11000 +0.70	14.11	13.66	13.88	300,100
28 Jun 12	13.41000 -0.33	13.81	13.30	13.59	252,200
27 Jun 12	13.74000 -0.10	13.97	13.68	13.84	110,200
26 Jun 12	13.84000 +0.19	14.01	13.45	13.65	199,400
25 Jun 12	13.65000 -0.68	14.29	13.60	13.93	411,800
22 Jun 12	14.33000 +0.36	14.40	13.91	14.15	165,400
21 Jun 12	13.97000 -0.70	14.60	13.89	14.60	365,700
20 Jun 12	14.67000 -0.14	14.89	14.48	14.80	502,000
19 Jun 12	14.81000 +0.50	14.83	14.12	14.25	685,800
18 Jun 12	14.31000 +1.04	14.37	13.24	13.32	712,000
15 Jun 12	13.27000 -0.26	13.62	13.20	13.50	511,000
14 Jun 12	13.53000 -0.40	14.11	13.44	14.00	409,100
13 Jun 12	13.93000 -0.33	14.73	13.88	14.73	208,400
12 Jun 12	14.26000 +0.61	14.32	13.54	13.82	348,800
11 Jun 12	13.65000 -0.76	14.55	13.60	14.41	367,500
08 Jun 12	14.41000 +0.28	14.49	13.62	14.03	308,100
07 Jun 12	14.13000 -0.56	15.10	14.05	14.81	479,500
06 Jun 12	14.69000 +0.88	14.79	13.93	14.00	689,900
05 Jun 12	13.81000 +0.48	13.85	13.23	13.32	255,700
04 Jun 12	13.33000 +0.17	13.47	12.91	13.11	403,600
01 Jun 12	13.16000 -0.38	13.34	13.00	13.21	319,300
31 May 12	13.54000 -0.25	14.01	13.22	13.81	440,600
30 May 12	13.79000 -0.52	14.20	13.65	14.07	280,500
29 May 12	14.31000 +0.89	14.35	13.71	13.71	672,200
25 May 12	13.42000 +0.16	13.50	13.10	13.25	402,500
24 May 12	13.26000 -0.34	14.09	13.12	13.60	385,300
23 May 12	13.60000 -0.27	13.76	13.11	13.70	681,000
22 May 12	13.87000 -0.46	14.74	13.80	14.73	419,700
21 May 12	14.33000 +1.10	14.48	13.21	13.35	614,500
18 May 12	13.23000 -0.31	13.76	13.00	13.57	719,900
17 May 12	13.54000 -0.48	14.13	13.50	14.07	532,000
16 May 12	14.02000 -0.45	14.52	14.00	14.49	394,900
15 May 12	14.47000 -0.20	14.94	14.40	14.63	420,200
14 May 12	14.67000 -0.41	15.23	14.65	14.68	343,900
11 May 12	15.08000 -0.16	15.41	15.02	15.16	499,000
10 May 12	15.24000 +0.31	15.36	14.80	15.02	852,000
09 May 12	14.93000 +1.14	15.03	13.51	13.56	1,225,100
08 May 12	13.79000 -0.33	14.25	13.08	14.10	1,266,300
07 May 12	14.12000 -0.07	14.49	13.88	14.08	699,000
04 May 12	14.19000 -0.33	14.50	14.00	14.45	1,015,600
03 May 12	14.52000 -1.13	15.75	14.33	15.53	1,648,500
02 May 12	15.65000 +0.11	16.06	15.30	15.76	1,059,700
01 May 12	15.54000 -1.48	16.87	15.45	16.80	2,146,700
30 Apr 12	17.02000 -0.35	17.83	16.96	17.50	1,061,700
27 Apr 12	17.37000 -3.38	19.35	16.90	19.29	5,632,700
26 Apr 12	20.75000 +0.18	21.37	20.74	20.99	1,165,600
25 Apr 12	20.57000 +0.68	20.79	20.20	20.34	524,700
24 Apr 12	19.89000 -1.09	21.17	19.73	20.91	853,500
23 Apr 12	20.98000 -0.16	21.07	20.50	21.05	481,700
20 Apr 12	21.14000 -0.95	21.87	20.67	21.61	682,900
19 Apr 12	22.09000 +2.13	22.20	20.75	20.89	2,265,400
18 Apr 12	19.96000 +0.56	20.14	19.35	19.45	474,000
17 Apr 12	19.40000 +0.46	19.57	18.71	19.03	326,300
16 Apr 12	18.94000 -0.35	19.59	18.85	19.36	252,800
13 Apr 12	19.29000 -0.04	19.50	19.01	19.11	126,000
12 Apr 12	19.33000 +0.82	19.81	18.30	18.37	480,600
11 Apr 12	18.51000 +0.34	19.09	18.42	18.42	268,400
10 Apr 12	18.17000 -0.54	19.21	18.02	18.78	419,800
09 Apr 12	18.71000 -0.50	18.98	18.43	18.56	288,600
05 Apr 12	19.21000 +0.49	19.32	18.51	18.70	314,800
04 Apr 12	18.72000 -0.63	18.96	18.30	18.61	632,400
03 Apr 12	19.35000 -0.23	19.81	19.30	19.71	378,000
02 Apr 12	19.58000 +0.21	19.89	19.30	19.63	474,100
30 Mar 12	19.37000 -0.74	20.07	19.12	20.07	564,500
29 Mar 12	20.11000 -0.64	20.54	19.58	20.46	543,900
28 Mar 12	20.75000 +0.02	20.79	20.20	20.73	655,600
27 Mar 12	20.73000 -0.31	21.19	20.36	21.00	767,800
26 Mar 12	21.04000 -0.30	21.50	20.99	21.50	657,800
23 Mar 12	21.34000 +0.72	21.41	20.69	20.70	459,800
22 Mar 12	20.62000 -0.45	20.89	20.51	20.87	378,200
21 Mar 12	21.07000 -0.06	21.50	20.59	21.50	797,000
20 Mar 12	21.13000 +1.23	21.26	19.57	20.08	1,125,700
19 Mar 12	19.90000 +0.00	20.36	19.50	20.00	929,500
16 Mar 12	19.90000 +0.08	20.04	19.48	19.90	786,100
15 Mar 12	19.82000 +0.74	19.86	18.98	19.19	1,141,200
14 Mar 12	19.08000 +0.68	19.08	18.55	18.58	1,012,000
13 Mar 12	18.40000 +0.48	18.40	17.78	17.96	308,900
12 Mar 12	17.92000 -0.50	18.42	17.85	18.20	270,200
09 Mar 12	18.42000 +0.43	18.49	17.84	17.84	354,000
08 Mar 12	17.99000 -0.02	18.15	17.80	17.99	361,400
07 Mar 12	18.01000 +0.31	18.33	17.72	18.00	483,600
06 Mar 12	17.70000 +0.54	17.73	16.65	16.88	735,800
05 Mar 12	17.16000 -0.88	18.23	17.05	17.90	1,140,000
02 Mar 12	18.04000 -0.11	18.85	17.91	17.91	602,100
01 Mar 12	18.15000 +0.35	18.20	17.39	18.00	1,050,300
29 Feb 12	17.80000 -0.59	18.67	17.78	18.36	762,600
28 Feb 12	18.39000 -0.41	19.19	18.29	18.93	600,600
27 Feb 12	18.80000 +0.47	18.95	18.11	18.69	626,700
24 Feb 12	18.33000 +0.00	18.70	18.16	18.48	526,000
23 Feb 12	18.33000 +0.10	18.49	17.82	18.38	672,900
22 Feb 12	18.23000 -1.25	19.63	17.60	19.31	2,674,200
21 Feb 12	19.48000 -0.36	20.15	19.22	19.95	647,100
17 Feb 12	19.84000 +0.29	19.95	19.43	19.62	524,500
16 Feb 12	19.55000 -0.72	20.56	19.50	20.20	686,000
15 Feb 12	20.27000 +0.67	20.85	19.73	19.75	1,211,300
14 Feb 12	19.60000 +0.14	19.60	19.35	19.39	433,000
13 Feb 12	19.46000 +0.62	19.63	18.96	18.96	724,400
10 Feb 12	18.84000 -0.28	19.57	18.39	19.50	1,311,000
09 Feb 12	19.12000 -0.18	20.13	18.90	19.89	1,120,500
08 Feb 12	19.30000 +0.34	20.45	19.24	19.24	2,201,500
07 Feb 12	18.96000 -2.54	21.78	18.50	21.51	4,805,700
06 Feb 12	21.50000 -1.70	23.20	21.22	23.05	1,414,800
03 Feb 12	23.20000 +0.49	24.98	20.81	23.85	4,467,000
02 Feb 12	22.71000 +0.90	22.80	21.92	22.01	723,700
01 Feb 12	21.81000 +0.23	22.15	21.61	21.94	392,100
31 Jan 12	21.58000 +0.20	21.89	21.50	21.70	422,500
30 Jan 12	21.38000 -0.40	21.97	21.20	21.50	445,900
27 Jan 12	21.78000 +0.85	21.95	20.80	20.84	601,900
26 Jan 12	20.93000 -2.29	23.49	20.80	23.12	2,394,600
25 Jan 12	23.22000 +0.71	23.70	22.30	22.63	424,600
24 Jan 12	22.51000 -0.24	22.70	21.68	22.65	543,700
23 Jan 12	22.75000 +0.16	22.86	22.50	22.56	264,800
20 Jan 12	22.59000 +0.14	22.60	22.35	22.35	171,200
19 Jan 12	22.45000 -0.20	22.85	22.35	22.80	203,000
18 Jan 12	22.65000 +0.32	22.99	22.31	22.33	316,200
17 Jan 12	22.33000 +0.15	23.18	22.31	23.18	582,400
13 Jan 12	22.18000 -0.17	22.33	21.70	22.33	547,400
12 Jan 12	22.35000 -1.19	23.70	22.11	23.54	714,000
11 Jan 12	23.54000 +0.39	23.54	23.08	23.42	447,100
10 Jan 12	23.15000 +0.20	23.64	22.82	23.57	589,200
09 Jan 12	22.95000 +0.85	23.35	22.35	22.50	803,300
06 Jan 12	22.10000 -0.17	22.32	21.41	22.05	594,500
05 Jan 12	22.27000 +0.89	22.39	21.18	21.62	972,500
04 Jan 12	21.38000 +0.58	21.52	20.53	20.91	555,000
03 Jan 12	20.80000 +0.32	21.30	20.70	20.90	455,400
30 Dec 11	20.48000 -0.44	20.92	20.32	20.92	280,800
29 Dec 11	20.92000 +0.51	20.98	20.40	20.40	233,300
28 Dec 11	20.41000 -1.07	21.54	20.35	21.50	515,900
27 Dec 11	21.48000 +0.45	21.60	20.75	21.09	664,100
23 Dec 11	21.03000 +0.44	21.10	20.72	20.82	396,500
22 Dec 11	20.59000 +0.20	21.00	20.46	20.59	651,600
21 Dec 11	20.39000 -0.44	20.85	20.05	20.85	463,700
20 Dec 11	20.83000 +1.45	20.84	19.50	19.79	1,037,800
19 Dec 11	19.38000 -0.46	20.00	19.30	19.85	291,100
16 Dec 11	19.84000 +0.21	19.90	19.63	19.80	437,100
15 Dec 11	19.63000 +0.34	19.75	19.23	19.51	437,300
14 Dec 11	19.29000 +0.44	19.40	18.30	18.80	886,600
13 Dec 11	18.85000 -1.10	21.00	18.75	20.35	1,248,400
12 Dec 11	19.95000 -0.47	20.00	19.50	19.98	762,000
09 Dec 11	20.42000 +0.87	20.49	19.30	19.75	1,211,100
08 Dec 11	19.55000 +0.34	20.20	19.02	19.22	1,542,600
07 Dec 11	19.21000 +0.49	19.48	18.46	18.65	343,000
06 Dec 11	18.72000 -0.21	19.01	18.46	19.01	157,900
05 Dec 11	18.93000 -0.27	19.50	18.04	19.46	641,500
02 Dec 11	19.20000 -0.21	20.00	19.00	19.51	577,100
01 Dec 11	19.41000 -0.09	19.80	19.11	19.54	323,100
30 Nov 11	19.50000 +0.40	19.90	19.13	19.60	530,000
29 Nov 11	19.10000 +0.44	19.20	18.30	18.67	481,000
28 Nov 11	18.66000 +1.30	18.97	17.79	17.80	653,700
25 Nov 11	17.36000 -0.18	17.77	17.31	17.66	120,500
23 Nov 11	17.54000 -0.77	18.15	17.31	18.01	397,700
22 Nov 11	18.31000 +0.29	18.63	17.75	18.04	342,400
21 Nov 11	18.02000 -0.56	18.50	17.52	18.27	792,200
18 Nov 11	18.58000 -0.94	19.83	18.50	19.70	865,200
17 Nov 11	19.52000 -0.04	20.49	19.34	19.90	1,153,400
16 Nov 11	19.56000 -0.65	20.20	19.37	19.41	606,200
15 Nov 11	20.21000 +0.33	20.44	19.30	19.30	1,141,300
14 Nov 11	19.88000 +1.40	19.90	18.15	18.38	1,363,800
11 Nov 11	18.48000 +0.64	18.65	17.86	18.10	438,600
10 Nov 11	17.84000 +0.16	18.23	17.30	18.10	403,500
09 Nov 11	17.68000 -0.94	18.36	17.61	18.02	502,700
08 Nov 11	18.62000 +0.54	19.11	18.21	18.24	950,700
07 Nov 11	18.08000 -0.47	18.55	17.70	18.38	469,200
04 Nov 11	18.55000 +0.09	18.79	17.89	18.25	917,100
03 Nov 11	18.46000 -0.79	19.65	17.80	19.32	1,631,600
02 Nov 11	19.25000 +3.48	19.60	17.10	17.49	4,448,600
01 Nov 11	15.77000 -1.02	16.47	15.36	16.30	898,800
31 Oct 11	16.79000 -0.55	17.62	16.79	17.60	432,700
28 Oct 11	17.34000 +0.79	17.36	16.51	16.74	641,700
27 Oct 11	16.55000 +0.42	17.00	16.42	16.80	497,200
26 Oct 11	16.13000 +0.34	16.58	15.74	16.27	383,900
25 Oct 11	15.79000 -0.80	16.65	15.61	16.64	535,500
24 Oct 11	16.59000 +0.59	17.00	16.08	16.08	618,000
21 Oct 11	16.00000 +0.86	16.50	15.57	15.57	928,000
20 Oct 11	15.14000 +0.05	15.25	14.40	15.05	690,600
19 Oct 11	15.09000 -0.02	15.93	15.02	15.14	849,700
18 Oct 11	15.11000 +1.00	15.25	14.23	14.59	939,200
17 Oct 11	14.11000 -0.64	14.94	13.95	14.87	390,400
14 Oct 11	14.75000 +0.25	15.00	14.30	14.86	565,400
13 Oct 11	14.50000 +0.54	14.60	13.58	13.99	745,400
12 Oct 11	13.96000 -0.13	14.50	13.90	14.39	423,200
11 Oct 11	14.09000 +0.52	14.25	13.37	13.58	770,700
10 Oct 11	13.57000 +0.31	14.45	13.30	13.72	1,314,300
07 Oct 11	13.26000 +0.77	13.53	12.68	12.79	895,600
06 Oct 11	12.49000 -0.01	12.87	12.41	12.50	289,500
05 Oct 11	12.50000 +0.54	12.59	11.68	11.96	493,700
04 Oct 11	11.96000 +1.26	12.00	10.30	10.50	1,137,900
03 Oct 11	10.70000 -0.86	11.40	10.56	11.31	934,100
30 Sep 11	11.56000 -0.49	12.11	11.50	11.80	578,400
29 Sep 11	12.05000 -0.71	13.00	11.86	13.00	573,900
28 Sep 11	12.76000 -0.62	13.85	12.75	13.85	577,500
27 Sep 11	13.38000 -0.05	14.00	13.23	13.78	857,800
26 Sep 11	13.43000 +1.49	13.58	12.00	12.16	1,072,100
23 Sep 11	11.94000 +0.24	12.25	11.40	11.62	456,900
22 Sep 11	11.70000 -0.82	12.34	11.50	12.00	850,000
21 Sep 11	12.52000 +0.02	13.16	12.28	12.61	449,900
20 Sep 11	12.50000 -0.55	13.17	12.45	12.97	514,500
19 Sep 11	13.05000 -0.45	13.29	12.80	13.15	624,600
16 Sep 11	13.50000 +0.43	13.89	12.97	13.07	970,000
15 Sep 11	13.07000 +0.47	13.35	12.50	12.50	1,138,600
14 Sep 11	12.60000 +0.74	12.75	11.94	12.00	1,263,900
13 Sep 11	11.86000 +0.99	12.10	10.82	10.97	1,366,000
12 Sep 11	10.87000 +0.13	10.93	10.50	10.70	146,400
09 Sep 11	10.74000 -0.07	11.09	10.47	10.70	258,300
08 Sep 11	10.81000 +0.17	11.17	10.53	10.61	382,800
07 Sep 11	10.64000 +0.30	10.90	10.40	10.60	318,000
06 Sep 11	10.34000 +0.27	10.40	9.55	9.81	265,200
02 Sep 11	10.07000 -0.25	10.17	9.96	10.17	342,600
01 Sep 11	10.32000 -0.43	10.79	10.28	10.74	199,600
31 Aug 11	10.75000 -0.12	11.00	10.55	10.90	185,400
30 Aug 11	10.87000 -0.17	11.13	10.67	11.01	201,600
29 Aug 11	11.04000 +0.33	11.08	10.71	10.93	191,500
26 Aug 11	10.71000 +0.38	10.76	10.14	10.24	168,700
25 Aug 11	10.33000 -0.36	10.79	10.30	10.63	121,500
24 Aug 11	10.69000 -0.12	10.97	10.36	10.81	148,500
23 Aug 11	10.81000 +0.55	11.10	10.36	10.43	470,100
22 Aug 11	10.26000 +0.03	10.69	10.13	10.45	230,600
19 Aug 11	10.23000 +0.02	10.64	9.93	9.94	384,000
18 Aug 11	10.21000 -0.93	10.77	9.99	10.77	478,800
17 Aug 11	11.14000 -0.04	11.51	11.02	11.24	283,900
16 Aug 11	11.18000 -0.35	11.35	11.01	11.21	254,400
15 Aug 11	11.53000 +0.34	11.63	10.97	11.37	309,700
12 Aug 11	11.19000 +0.43	11.30	10.74	10.86	471,400
11 Aug 11	10.76000 +0.27	10.85	10.21	10.59	407,300
10 Aug 11	10.49000 +0.25	10.69	9.55	10.00	699,600
09 Aug 11	10.24000 +1.88	10.29	8.36	8.36	1,385,700
08 Aug 11	8.36000 -1.28	9.37	8.27	9.22	961,200
05 Aug 11	9.64000 -0.52	10.26	9.30	10.13	771,300
04 Aug 11	10.16000 -1.25	11.29	10.13	10.89	601,000
03 Aug 11	11.41000 -0.14	11.65	10.95	11.57	391,800
02 Aug 11	11.55000 -0.55	12.17	11.50	11.98	414,600
01 Aug 11	12.10000 +0.31	12.23	11.82	12.04	661,300
29 Jul 11	11.79000 +0.95	12.04	11.02	11.53	1,298,100
28 Jul 11	10.84000 -0.09	11.02	10.50	10.95	354,700
27 Jul 11	10.93000 -0.59	11.52	10.81	11.44	437,000
26 Jul 11	11.52000 +0.11	11.67	11.41	11.41	237,200
25 Jul 11	11.41000 -0.09	11.60	11.26	11.39	333,300
22 Jul 11	11.50000 +0.89	11.50	10.68	10.68	461,300
21 Jul 11	10.61000 -0.02	10.88	10.48	10.65	228,100
20 Jul 11	10.63000 +0.32	10.68	10.32	10.43	275,800
19 Jul 11	10.31000 +0.70	10.39	9.70	9.70	457,600
18 Jul 11	9.61000 -0.07	9.70	9.36	9.65	233,900
15 Jul 11	9.68000 +0.18	9.78	9.35	9.59	157,500
14 Jul 11	9.50000 -0.21	9.87	9.46	9.71	135,500
13 Jul 11	9.71000 +0.08	9.88	9.60	9.72	327,300
12 Jul 11	9.63000 -0.23	9.86	9.47	9.80	433,700
11 Jul 11	9.86000 -0.44	10.20	9.86	10.12	205,200
08 Jul 11	10.30000 -0.18	10.47	10.12	10.37	184,100
07 Jul 11	10.48000 -0.03	10.86	10.46	10.68	273,900
06 Jul 11	10.51000 -0.24	10.90	10.32	10.71	183,500
05 Jul 11	10.75000 -0.13	11.20	10.65	10.91	228,900
01 Jul 11	10.88000 +0.16	11.63	10.73	10.82	475,800
30 Jun 11	10.72000 +0.52	10.84	10.25	10.25	344,100
29 Jun 11	10.20000 -0.27	10.60	10.10	10.50	247,700
28 Jun 11	10.47000 +0.27	10.59	10.28	10.30	230,800
27 Jun 11	10.20000 -0.10	10.59	10.05	10.48	142,000
24 Jun 11	10.30000 -0.31	10.84	10.10	10.61	284,600
23 Jun 11	10.61000 -0.03	10.62	10.04	10.36	352,000
22 Jun 11	10.64000 +0.19	10.85	10.33	10.38	436,200
21 Jun 11	10.45000 +0.79	10.48	9.74	9.80	219,300
20 Jun 11	9.66000 +0.13	9.71	9.25	9.34	432,600
17 Jun 11	9.53000 -0.75	10.43	9.51	10.43	580,800
16 Jun 11	10.28000 +0.07	10.56	10.10	10.22	320,800
15 Jun 11	10.21000 -0.37	10.53	10.19	10.31	313,200
14 Jun 11	10.58000 +0.57	10.66	10.14	10.19	319,200
13 Jun 11	10.01000 -0.05	10.20	9.91	10.12	184,200
10 Jun 11	10.06000 -0.46	10.59	10.00	10.40	272,700
09 Jun 11	10.52000 +0.37	10.65	10.17	10.17	253,500
08 Jun 11	10.15000 -0.54	10.55	10.12	10.30	539,900
07 Jun 11	10.69000 -0.12	11.10	10.63	11.01	355,300
06 Jun 11	10.81000 -0.36	11.35	10.75	11.19	349,200
03 Jun 11	11.17000 -0.50	11.68	11.05	11.46	490,300
02 Jun 11	11.67000 -0.01	11.99	11.62	11.75	342,900
01 Jun 11	11.68000 -0.52	12.32	11.63	12.21	728,900
31 May 11	12.20000 -0.22	12.84	12.10	12.69	521,400
27 May 11	12.42000 +0.27	12.99	12.25	12.27	809,400
26 May 11	12.15000 +0.15	12.20	11.85	12.05	279,600
25 May 11	12.00000 -0.05	12.29	11.90	11.96	306,500
24 May 11	12.05000 +0.43	12.20	11.67	11.67	406,500
23 May 11	11.62000 -0.55	11.95	11.61	11.95	507,000
20 May 11	12.17000 -0.18	12.41	12.13	12.23	219,700
19 May 11	12.35000 -0.14	12.60	12.13	12.59	437,900
18 May 11	12.49000 +0.79	12.55	11.60	11.70	1,123,700
17 May 11	11.70000 -0.45	11.98	11.57	11.95	788,800
16 May 11	12.15000 -0.90	13.20	12.08	13.02	766,700
13 May 11	13.05000 +0.30	13.44	12.61	12.75	694,500
12 May 11	12.75000 -0.14	12.89	12.60	12.80	334,000
11 May 11	12.89000 -0.15	13.09	12.66	13.02	396,200
10 May 11	13.04000 +0.15	13.29	12.93	12.95	672,100
09 May 11	12.89000 +0.58	13.00	12.18	12.29	851,000
06 May 11	12.31000 +0.31	12.48	12.06	12.10	574,700
05 May 11	12.00000 +0.45	12.23	11.31	11.38	509,800
04 May 11	11.55000 -0.23	11.77	11.31	11.74	407,400
03 May 11	11.78000 -0.13	11.91	11.41	11.80	387,600
02 May 11	11.91000 -0.27	12.38	11.75	12.28	614,900
29 Apr 11	12.18000 +1.02	13.09	11.67	12.81	2,044,000
28 Apr 11	11.16000 -0.25	11.59	11.04	11.34	568,000
27 Apr 11	11.41000 -0.33	11.93	11.20	11.73	731,100
26 Apr 11	11.74000 +0.64	12.09	11.28	11.31	1,700,000
25 Apr 11	11.10000 +1.15	11.10	9.94	10.05	1,189,600
21 Apr 11	9.95000 -0.18	10.20	9.81	10.11	442,700
20 Apr 11	10.13400 +1.18	10.23	9.15	9.20	1,768,300
19 Apr 11	8.95000 +0.07	8.96	8.60	8.87	318,600
18 Apr 11	8.88000 -0.23	9.11	8.60	9.05	362,600
15 Apr 11	9.11000 +0.13	9.24	8.82	9.00	255,000
14 Apr 11	8.98000 -0.09	9.14	8.89	9.00	199,500
13 Apr 11	9.07000 -0.17	9.40	9.00	9.31	293,200
12 Apr 11	9.24000 -0.57	9.72	9.22	9.46	656,400
11 Apr 11	9.81000 +0.72	9.84	8.81	8.82	1,404,200
08 Apr 11	9.09000 -0.20	9.30	9.02	9.29	279,600
07 Apr 11	9.29000 -0.13	9.58	9.14	9.31	418,200
06 Apr 11	9.42000 +1.51	9.70	8.50	8.50	1,784,200
05 Apr 11	7.91000 -0.14	8.12	7.90	8.05	83,500
04 Apr 11	8.05000 +0.00	8.22	7.99	8.10	113,300
01 Apr 11	8.05000 -0.03	8.35	8.00	8.10	179,000
31 Mar 11	8.08000 -0.06	8.20	8.06	8.20	85,900
30 Mar 11	8.14000 +0.30	8.20	7.89	7.89	145,700
29 Mar 11	7.84000 -0.11	7.97	7.76	7.95	117,700
28 Mar 11	7.95000 +0.01	8.04	7.90	7.98	68,000
25 Mar 11	7.94000 -0.03	8.29	7.89	8.05	162,600
24 Mar 11	7.97000 +0.17	7.99	7.61	7.95	249,300
23 Mar 11	7.80000 +0.29	8.00	7.40	7.50	321,300
22 Mar 11	7.51000 -0.32	7.86	7.50	7.86	183,400
21 Mar 11	7.83000 +0.28	7.83	7.64	7.64	202,200
18 Mar 11	7.55000 +0.29	7.60	7.31	7.47	207,700
17 Mar 11	7.26000 -0.07	7.51	7.23	7.43	183,800
16 Mar 11	7.33000 -0.16	7.72	7.10	7.46	382,200
15 Mar 11	7.49000 -0.42	7.66	7.35	7.60	321,700
14 Mar 11	7.91000 -0.09	7.99	7.75	7.89	133,100
11 Mar 11	8.00000 +0.17	8.28	7.73	7.83	386,900
10 Mar 11	7.83000 -0.46	8.28	7.70	8.21	399,900
09 Mar 11	8.29000 -0.37	8.72	8.29	8.59	173,600
08 Mar 11	8.66000 +0.30	8.85	8.40	8.40	275,300
07 Mar 11	8.36000 -0.50	8.95	8.21	8.95	403,200
04 Mar 11	8.86000 -0.14	9.32	8.78	9.00	480,700
03 Mar 11	9.00000 -0.16	9.50	8.98	9.26	608,400
02 Mar 11	9.16000 +0.40	9.16	8.74	8.84	260,000
01 Mar 11	8.76000 -0.32	9.20	8.70	9.18	375,600
28 Feb 11	9.08000 +0.58	9.21	8.51	8.52	799,800
25 Feb 11	8.50000 +0.78	8.50	7.85	7.88	500,000
24 Feb 11	7.72000 -0.08	7.78	7.42	7.53	386,200
23 Feb 11	7.80000 -0.47	8.27	7.62	8.27	510,400
22 Feb 11	8.27000 -0.31	8.51	8.10	8.30	512,000
18 Feb 11	8.58000 +0.19	8.60	8.30	8.50	440,600
17 Feb 11	8.39000 +0.17	8.50	8.05	8.21	409,100
16 Feb 11	8.22000 +0.13	8.30	8.06	8.11	337,600
15 Feb 11	8.09000 -0.15	8.25	8.02	8.20	239,100
14 Feb 11	8.24000 -0.06	8.62	8.07	8.38	666,400
11 Feb 11	8.30000 +0.38	8.36	7.75	8.00	736,200
10 Feb 11	7.92000 +0.79	7.95	7.02	7.08	1,491,500
09 Feb 11	7.13000 +0.04	7.13	7.01	7.05	294,700
08 Feb 11	7.09000 -0.09	7.15	6.95	7.15	342,200
07 Feb 11	7.18000 +0.05	7.25	7.06	7.13	357,600
04 Feb 11	7.13000 -0.17	7.38	7.13	7.37	357,700
03 Feb 11	7.30000 -0.11	7.45	7.13	7.45	458,600
02 Feb 11	7.41000 -0.09	7.50	7.25	7.50	851,800
01 Feb 11	7.50000 +1.94	7.60	6.56	6.56	4,090,100
31 Jan 11	5.56000 +0.26	5.60	5.30	5.30	712,100
28 Jan 11	5.30000 +0.15	5.31	5.15	5.18	360,100
27 Jan 11	5.15000 +0.29	5.15	4.88	4.89	261,100
26 Jan 11	4.86000 +0.12	4.89	4.72	4.77	51,900
25 Jan 11	4.74000 -0.05	4.80	4.72	4.76	67,200
24 Jan 11	4.79000 +0.04	4.90	4.70	4.75	92,700
21 Jan 11	4.75000 +0.03	4.82	4.70	4.78	61,100
20 Jan 11	4.72000 -0.04	4.79	4.53	4.79	139,700
19 Jan 11	4.76000 -0.16	4.95	4.75	4.90	2,978,300
18 Jan 11	4.92000 -0.03	5.02	4.75	5.01	266,700
14 Jan 11	4.95000 +0.35	4.99	4.67	4.67	393,200
13 Jan 11	4.60000 +0.12	4.65	4.50	4.50	244,600
12 Jan 11	4.48000 -0.08	4.70	4.48	4.64	104,300
11 Jan 11	4.56000 +0.13	4.58	4.43	4.49	105,800
10 Jan 11	4.43000 +0.01	4.54	4.42	4.45	110,400
07 Jan 11	4.42000 +0.09	4.46	4.33	4.35	86,400
06 Jan 11	4.33000 -0.15	4.46	4.14	4.46	502,900
05 Jan 11	4.48000 +0.10	4.49	4.33	4.35	75,500
04 Jan 11	4.38000 -0.03	4.47	4.25	4.45	172,200
03 Jan 11	4.41000 +0.16	4.48	4.33	4.34	175,500
31 Dec 10	4.25000 +0.14	4.25	4.05	4.12	175,500
30 Dec 10	4.11000 +0.01	4.17	4.08	4.09	127,400
29 Dec 10	4.10000 -0.04	4.14	4.08	4.10	86,900
28 Dec 10	4.14000 -0.05	4.22	4.08	4.18	153,300
27 Dec 10	4.19000 -0.06	4.25	4.12	4.23	68,100
23 Dec 10	4.25000 -0.03	4.45	4.18	4.29	157,100
22 Dec 10	4.28000 +0.04	4.35	4.21	4.24	179,800
21 Dec 10	4.24000 -0.08	4.40	4.21	4.36	116,700
20 Dec 10	4.32000 +0.23	4.42	4.25	4.25	439,000
17 Dec 10	4.09000 +0.10	4.14	3.99	3.99	67,900
16 Dec 10	3.99000 -0.02	4.01	3.93	4.00	89,700
15 Dec 10	4.01000 +0.02	4.01	3.98	3.98	51,900
14 Dec 10	3.99000 -0.03	4.04	3.99	4.04	77,400
13 Dec 10	4.02000 +0.02	4.04	3.98	4.00	102,400
10 Dec 10	4.00000 +0.00	4.02	3.96	3.98	31,800
09 Dec 10	4.00000 -0.02	4.06	3.95	4.06	76,000
08 Dec 10	4.02000 +0.02	4.04	3.95	3.99	67,900
07 Dec 10	4.00000 +0.05	4.05	3.87	3.96	155,200
06 Dec 10	3.95000 -0.01	4.02	3.90	3.96	110,000
03 Dec 10	3.96000 +0.00	4.06	3.96	4.02	54,800
02 Dec 10	3.96000 -0.02	4.03	3.95	4.00	88,800
01 Dec 10	3.98000 -0.04	4.15	3.97	4.07	134,700
30 Nov 10	4.02000 -0.15	4.17	3.98	4.17	119,400
29 Nov 10	4.17000 -0.22	4.42	4.15	4.42	77,500
26 Nov 10	4.39000 +0.02	4.47	4.31	4.37	58,700
24 Nov 10	4.37000 +0.17	4.37	4.19	4.22	86,200
23 Nov 10	4.20000 +0.19	4.27	3.99	4.00	116,600
22 Nov 10	4.01000 -0.02	4.15	3.97	4.05	92,600
19 Nov 10	4.03000 +0.09	4.05	3.98	3.98	288,500
18 Nov 10	3.94000 +0.03	4.09	3.90	3.92	237,500
17 Nov 10	3.91000 +0.01	3.95	3.83	3.90	118,700
16 Nov 10	3.90000 -0.22	4.10	3.85	4.07	268,700
15 Nov 10	4.12000 -0.09	4.26	4.12	4.24	124,400
12 Nov 10	4.21000 +0.01	4.34	4.20	4.20	204,300
11 Nov 10	4.20000 -0.04	4.25	4.10	4.20	358,300
10 Nov 10	4.24000 -0.24	4.48	4.20	4.48	358,700
09 Nov 10	4.48000 -0.08	4.60	4.48	4.59	344,100
08 Nov 10	4.56000 -0.08	4.72	4.56	4.65	203,800
05 Nov 10	4.64000 +0.07	4.85	4.57	4.57	418,400
04 Nov 10	4.57000 -1.00	5.31	4.51	5.21	1,412,400
03 Nov 10	5.57000 +0.22	5.59	5.29	5.33	226,100
02 Nov 10	5.35000 +0.10	5.39	5.23	5.25	98,500
01 Nov 10	5.25000 -0.16	5.41	5.25	5.41	79,900
29 Oct 10	5.41000 +0.20	5.41	5.21	5.21	91,000
28 Oct 10	5.21000 +0.01	5.25	5.17	5.20	69,300
27 Oct 10	5.20000 +0.03	5.22	5.15	5.16	85,300
26 Oct 10	5.17000 -0.03	5.19	5.11	5.19	86,100
25 Oct 10	5.20000 -0.02	5.47	5.20	5.47	147,600
22 Oct 10	5.22000 +0.04	5.22	5.17	5.17	186,700
21 Oct 10	5.18000 -0.07	5.32	5.18	5.30	105,500
20 Oct 10	5.25000 +0.04	5.35	5.18	5.22	230,800
19 Oct 10	5.21000 -0.22	5.44	5.21	5.41	151,900
18 Oct 10	5.43000 -0.08	5.57	5.35	5.55	177,200
15 Oct 10	5.51000 -0.20	5.80	5.51	5.80	334,300
14 Oct 10	5.71000 +0.21	5.80	5.46	5.48	996,200
13 Oct 10	5.50000 +0.07	5.60	5.36	5.45	183,900
12 Oct 10	5.43000 +0.11	5.52	5.20	5.25	362,100
11 Oct 10	5.32000 -0.03	5.32	5.25	5.31	121,400
08 Oct 10	5.35000 +0.04	5.36	5.18	5.25	215,400
07 Oct 10	5.31000 -0.03	5.42	5.25	5.42	88,800
06 Oct 10	5.34000 -0.12	5.43	5.30	5.42	155,200
05 Oct 10	5.46000 +0.19	5.54	5.30	5.30	272,400
04 Oct 10	5.27000 -0.25	5.54	5.24	5.50	137,900
01 Oct 10	5.52000 +0.07	5.56	5.45	5.45	130,600
30 Sep 10	5.45000 +0.00	5.50	5.40	5.45	184,700
29 Sep 10	5.45000 -0.04	5.58	5.42	5.44	111,400
28 Sep 10	5.49000 -0.01	5.54	5.41	5.50	218,000
27 Sep 10	5.50000 -0.35	5.88	5.30	5.85	469,200
24 Sep 10	5.85000 +0.32	6.00	5.48	5.56	749,000
23 Sep 10	5.53000 +0.16	5.54	5.34	5.34	139,100
22 Sep 10	5.37000 -0.17	5.54	5.37	5.49	140,400
21 Sep 10	5.54000 +0.05	5.56	5.36	5.46	261,900
20 Sep 10	5.49000 +0.07	5.50	5.38	5.42	171,800
17 Sep 10	5.42000 +0.25	5.48	5.21	5.21	226,900
16 Sep 10	5.17000 +0.20	5.29	4.97	4.97	153,600
15 Sep 10	4.97000 -0.03	5.00	4.96	4.96	32,100
14 Sep 10	5.00000 +0.05	5.08	4.95	4.96	85,600
13 Sep 10	4.95000 -0.03	5.09	4.95	4.95	539,800
10 Sep 10	4.98000 +0.00	4.98	4.95	4.97	23,700
09 Sep 10	4.98000 +0.03	4.99	4.95	4.97	58,600
08 Sep 10	4.95000 -0.02	4.97	4.94	4.95	17,300
07 Sep 10	4.97000 +0.04	4.97	4.85	4.88	58,000
03 Sep 10	4.93000 +0.08	4.97	4.75	4.80	57,300
02 Sep 10	4.85000 -0.12	4.97	4.82	4.95	18,600
01 Sep 10	4.97000 +0.14	4.97	4.77	4.83	115,700
31 Aug 10	4.83000 -0.01	4.89	4.75	4.81	35,000
30 Aug 10	4.84000 -0.12	4.88	4.79	4.87	22,900
27 Aug 10	4.96000 +0.13	4.96	4.67	4.85	76,400
26 Aug 10	4.83000 +0.18	4.83	4.62	4.66	39,600
25 Aug 10	4.65000 +0.03	4.67	4.58	4.60	41,900
24 Aug 10	4.62000 -0.13	4.70	4.60	4.65	25,800
23 Aug 10	4.75000 -0.03	4.85	4.61	4.80	23,600
20 Aug 10	4.78000 +0.11	4.78	4.62	4.62	22,600
19 Aug 10	4.67000 -0.01	4.73	4.60	4.65	30,300
18 Aug 10	4.68000 -0.08	4.71	4.62	4.70	62,200
17 Aug 10	4.76000 -0.14	5.02	4.72	4.80	79,300
16 Aug 10	4.90000 +0.11	4.91	4.78	4.78	68,200
13 Aug 10	4.79000 +0.18	4.80	4.56	4.61	100,800
12 Aug 10	4.61000 -0.03	4.63	4.50	4.56	67,200
11 Aug 10	4.64000 -0.16	4.71	4.53	4.70	107,800
10 Aug 10	4.80000 -0.04	4.83	4.73	4.80	125,900
09 Aug 10	4.84000 +0.14	4.84	4.75	4.77	46,700
06 Aug 10	4.70000 -0.15	4.80	4.68	4.80	67,800
05 Aug 10	4.85000 -0.04	4.86	4.76	4.80	80,300
04 Aug 10	4.89000 -0.11	4.94	4.77	4.94	90,600
03 Aug 10	5.00000 -0.06	5.07	4.85	5.07	79,100
02 Aug 10	5.06000 -0.24	5.30	5.06	5.30	150,000
30 Jul 10	5.30000 -0.09	5.45	5.18	5.44	187,000
29 Jul 10	5.39000 +0.39	5.45	5.02	5.07	230,200
28 Jul 10	5.00000 -0.03	5.08	5.00	5.06	82,200
27 Jul 10	5.03000 +0.05	5.09	4.93	4.94	81,300
26 Jul 10	4.98000 +0.13	5.00	4.85	4.86	124,700
23 Jul 10	4.85000 +0.04	4.87	4.78	4.82	69,600
22 Jul 10	4.81000 +0.04	4.93	4.77	4.82	73,000
21 Jul 10	4.77000 -0.13	5.01	4.70	4.91	56,200
20 Jul 10	4.90000 +0.12	4.93	4.62	4.80	77,100
19 Jul 10	4.78000 -0.13	5.22	4.68	4.96	94,900
16 Jul 10	4.91000 -0.19	5.08	4.85	5.07	73,500
15 Jul 10	5.10000 -0.08	5.20	5.00	5.20	53,100
14 Jul 10	5.18000 -0.06	5.31	5.11	5.16	44,300
13 Jul 10	5.24000 +0.13	5.35	5.11	5.11	65,900
12 Jul 10	5.11000 +0.04	5.14	5.00	5.08	47,800
09 Jul 10	5.07000 -0.16	5.34	5.02	5.27	76,400
08 Jul 10	5.23000 +0.55	5.28	4.90	4.90	293,500
07 Jul 10	4.68000 +0.20	4.68	4.41	4.41	36,900
06 Jul 10	4.48000 +0.28	4.74	4.20	4.20	199,300
02 Jul 10	4.20000 -0.69	4.92	4.20	4.90	199,500
01 Jul 10	4.89000 -0.28	5.13	4.80	5.10	167,200
30 Jun 10	5.17000 +0.00	5.30	5.15	5.15	45,900
29 Jun 10	5.17000 -0.14	5.28	5.12	5.28	153,600
28 Jun 10	5.31000 +0.01	5.40	5.30	5.33	73,800
25 Jun 10	5.30000 -0.09	5.43	5.30	5.41	68,700
24 Jun 10	5.39000 -0.03	5.52	5.32	5.35	69,100
23 Jun 10	5.42000 +0.06	5.50	5.32	5.32	71,600
22 Jun 10	5.36000 +0.06	5.48	5.29	5.29	46,500
21 Jun 10	5.30000 -0.13	5.67	5.28	5.49	169,500
18 Jun 10	5.43000 -0.07	5.54	5.40	5.54	49,500
17 Jun 10	5.50000 +0.15	5.52	5.34	5.35	51,400
16 Jun 10	5.35000 -0.14	5.52	5.25	5.48	151,200
15 Jun 10	5.49000 +0.14	5.49	5.24	5.36	160,200
14 Jun 10	5.35000 +0.36	5.38	5.00	5.00	178,200
11 Jun 10	4.99000 +0.04	4.99	4.90	4.91	61,700
10 Jun 10	4.95000 +0.05	5.00	4.91	4.93	80,900
09 Jun 10	4.90000 -0.10	5.01	4.90	5.00	152,500
08 Jun 10	5.00000 +0.01	5.03	4.96	5.00	179,300
07 Jun 10	4.99000 -0.11	5.21	4.99	5.10	121,400
04 Jun 10	5.10000 -0.13	5.30	5.10	5.15	107,300
03 Jun 10	5.22500 +0.03	5.42	5.14	5.20	84,800
02 Jun 10	5.20000 +0.05	5.23	5.10	5.11	102,600
01 Jun 10	5.15000 -0.12	5.38	5.15	5.24	100,300
28 May 10	5.27000 -0.15	5.39	5.25	5.35	70,100
27 May 10	5.42000 +0.31	5.43	5.24	5.24	110,400
26 May 10	5.11000 +0.13	5.25	5.01	5.01	90,800
25 May 10	4.98000 -0.13	5.09	4.86	5.00	114,400
24 May 10	5.11000 -0.18	5.26	5.10	5.26	78,600
21 May 10	5.29000 +0.26	5.34	4.81	5.00	164,200
20 May 10	5.03000 -0.25	5.25	5.02	5.16	250,400
19 May 10	5.28000 -0.02	5.37	5.07	5.28	313,500
18 May 10	5.30000 -0.23	5.64	5.30	5.57	156,400
17 May 10	5.53000 -0.07	5.57	5.43	5.54	164,100
14 May 10	5.60000 +0.01	5.62	5.50	5.57	134,600
13 May 10	5.59000 -0.08	5.70	5.55	5.64	163,900
12 May 10	5.67000 +0.06	5.70	5.54	5.54	159,000
11 May 10	5.61000 -0.20	5.86	5.36	5.74	121,700
10 May 10	5.81000 +0.27	5.98	5.67	5.92	304,800
07 May 10	5.54000 -0.09	5.80	5.50	5.71	255,300
06 May 10	5.63000 -0.14	5.91	5.40	5.89	367,500
05 May 10	5.77000 -0.31	6.05	5.77	6.01	275,000
04 May 10	6.08000 -0.30	6.40	6.01	6.39	479,200
03 May 10	6.38000 +0.94	6.45	5.48	5.48	1,008,300
30 Apr 10	5.44000 -0.04	5.75	5.35	5.75	440,400
29 Apr 10	5.48000 +0.34	5.69	5.14	5.17	585,200
28 Apr 10	5.14000 -0.60	5.60	5.10	5.60	642,900
27 Apr 10	5.74000 -0.14	5.88	5.70	5.88	247,500
26 Apr 10	5.88000 -0.22	6.12	5.70	6.10	540,900
23 Apr 10	6.10000 +0.03	6.12	6.00	6.06	262,300
22 Apr 10	6.07000 +0.25	6.10	5.70	5.85	492,700
21 Apr 10	5.82000 -0.06	6.00	5.73	5.95	381,200
20 Apr 10	5.88000 +0.18	5.93	5.74	5.74	355,100
19 Apr 10	5.70000 -0.29	5.86	5.58	5.86	558,700
16 Apr 10	5.99000 -0.21	6.50	5.81	6.45	1,056,000
15 Apr 10	6.20000 -0.28	6.45	6.03	6.42	675,100
14 Apr 10	6.48000 +0.39	6.48	6.15	6.15	598,300
13 Apr 10	6.09000 +0.14	6.16	5.91	5.95	559,800
12 Apr 10	5.95000 +0.32	5.99	5.61	5.63	572,900
09 Apr 10	5.63000 +0.46	5.65	5.22	5.30	808,100
08 Apr 10	5.17000 -0.46	5.63	5.10	5.59	1,078,900
07 Apr 10	5.63000 +0.64	5.97	5.05	5.05	1,179,900
06 Apr 10	4.99000 +0.18	5.05	4.65	4.88	387,200
05 Apr 10	4.81000 +0.26	5.05	4.58	4.58	361,900
01 Apr 10	4.55000 +0.08	4.72	4.50	4.58	485,400
31 Mar 10	4.47000 -0.03	4.78	4.42	4.51	440,700
30 Mar 10	4.50000 +0.40	4.72	4.12	4.12	1,081,500
29 Mar 10	4.10000 +0.02	4.13	4.03	4.08	117,800
26 Mar 10	4.08000 +0.05	4.09	4.01	4.02	170,300
25 Mar 10	4.03000 +0.01	4.09	4.01	4.06	177,800
24 Mar 10	4.02000 +0.11	4.02	3.93	3.98	237,200
23 Mar 10	3.91000 +0.15	3.91	3.81	3.81	280,000
22 Mar 10	3.76000 +0.04	3.93	3.75	3.87	181,900
19 Mar 10	3.72000 -0.13	3.84	3.67	3.84	269,100
18 Mar 10	3.85000 -0.05	3.92	3.80	3.90	172,700
17 Mar 10	3.90000 -0.05	4.16	3.90	4.07	997,200
16 Mar 10	3.95000 +0.11	4.00	3.90	3.90	485,700
15 Mar 10	3.84000 +0.19	3.85	3.67	3.67	543,500
12 Mar 10	3.65000 +0.02	3.67	3.64	3.64	191,400
11 Mar 10	3.63000 +0.02	3.66	3.62	3.65	225,400
10 Mar 10	3.61000 +0.02	3.68	3.56	3.65	365,900
09 Mar 10	3.59000 +0.14	3.59	3.48	3.48	385,100
08 Mar 10	3.45000 +0.13	3.45	3.35	3.35	439,300
05 Mar 10	3.32000 +0.22	3.33	3.14	3.15	349,800
04 Mar 10	3.10000 +0.07	3.15	3.02	3.03	152,000
03 Mar 10	3.03000 +0.03	3.05	3.02	3.02	202,000
02 Mar 10	3.00000 +0.00	3.04	3.00	3.04	107,300
01 Mar 10	3.00000 +0.03	3.04	3.00	3.00	144,000
26 Feb 10	2.97000 +0.07	3.03	2.93	3.00	105,600
25 Feb 10	2.90000 +0.01	2.96	2.87	2.92	120,700
24 Feb 10	2.89000 -0.01	3.03	2.87	2.93	135,400
23 Feb 10	2.90000 -0.10	3.03	2.89	3.01	192,500
22 Feb 10	3.00000 +0.00	3.04	2.97	3.02	119,200
19 Feb 10	3.00000 -0.02	3.00	2.96	2.99	98,600
18 Feb 10	3.02000 -0.02	3.03	2.94	2.95	85,700
17 Feb 10	3.04000 +0.09	3.05	2.94	2.96	98,000
16 Feb 10	2.95000 +0.05	3.00	2.90	2.90	140,000
12 Feb 10	2.90000 +0.03	2.97	2.80	2.80	132,500
11 Feb 10	2.87000 -0.13	3.08	2.83	3.05	212,600
10 Feb 10	3.00000 +0.08	3.03	2.94	2.98	136,100
09 Feb 10	2.92000 +0.07	3.06	2.91	2.98	298,300
08 Feb 10	2.85000 +0.04	3.02	2.85	2.99	256,800
05 Feb 10	2.81000 +0.05	2.87	2.78	2.80	383,700
04 Feb 10	2.76000 -0.13	2.91	2.70	2.90	268,700
03 Feb 10	2.89000 +0.01	3.00	2.88	2.95	197,200
02 Feb 10	2.88000 -0.32	3.02	2.64	2.90	2,185,700
01 Feb 10	3.20000 +0.04	3.31	3.18	3.18	188,100
29 Jan 10	3.16000 -0.08	3.27	3.15	3.27	61,100
28 Jan 10	3.24000 +0.07	3.34	3.20	3.20	71,800
27 Jan 10	3.17000 -0.10	3.28	3.17	3.25	143,400
26 Jan 10	3.27000 -0.03	3.35	3.27	3.30	96,300
25 Jan 10	3.30000 -0.02	3.39	3.22	3.36	113,000
22 Jan 10	3.32000 -0.18	3.49	3.32	3.49	79,200
21 Jan 10	3.50000 -0.15	3.65	3.50	3.62	67,300
20 Jan 10	3.65000 +0.03	3.66	3.46	3.60	138,900
19 Jan 10	3.62000 -0.01	3.74	3.60	3.60	166,100
15 Jan 10	3.63000 -0.10	3.73	3.60	3.73	57,900
14 Jan 10	3.73000 +0.22	3.75	3.49	3.52	196,400
13 Jan 10	3.51000 -0.02	3.60	3.49	3.54	122,800
12 Jan 10	3.53000 -0.11	3.72	3.53	3.72	357,900
11 Jan 10	3.64000 +0.11	3.64	3.51	3.51	111,300
08 Jan 10	3.53000 +0.09	3.55	3.39	3.42	138,900
07 Jan 10	3.44000 +0.03	3.44	3.36	3.37	46,500
06 Jan 10	3.41000 +0.01	3.45	3.37	3.40	133,900
05 Jan 10	3.40000 -0.09	3.48	3.40	3.45	78,200
04 Jan 10	3.49000 +0.08	3.49	3.41	3.44	382,500
31 Dec 09	3.41000 +0.08	3.41	3.30	3.30	151,600
30 Dec 09	3.33000 -0.03	3.39	3.24	3.32	59,400
29 Dec 09	3.36000 -0.02	3.42	3.35	3.36	47,300
28 Dec 09	3.37990 +0.00	3.45	3.31	3.43	240,200

Silicon Motion Technology Corporation (ADR)

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	187.96001 -34.34	211.95	183.33	211.95	1,606,865
21 Oct 26	222.30000 +8.60	224.88	216.00	219.58	497,662
20 Oct 26	213.70000 -3.54	217.94	206.50	208.40	335,566
19 Oct 26	217.24001 +5.94	222.00	211.76	220.00	553,793
16 Oct 26	211.30000 -7.09	218.93	209.14	218.93	578,797
15 Oct 26	218.39000 -5.19	221.39	204.37	214.00	1,294,232
14 Oct 26	223.58000 -23.05	241.63	220.74	240.00	1,235,340
13 Oct 26	246.63000 -0.32	247.17	234.00	239.00	663,563
12 Oct 26	246.95000 -16.95	259.98	246.00	259.00	643,447
09 Oct 26	263.89999 +2.01	270.80	256.63	268.00	436,305
08 Oct 26	261.89001 -23.89	283.35	258.01	279.10	831,824
07 Oct 26	285.78000 +0.82	289.72	275.59	278.42	675,973
06 Oct 26	284.95999 +2.51	294.98	281.51	286.41	1,074,722
05 Oct 26	282.45001 +1.95	289.00	277.36	281.57	724,058
02 Oct 26	280.50000 +5.26	283.50	274.54	275.93	640,537
01 Oct 26	275.23999 -4.76	281.36	272.65	279.42	491,276
30 Sep 26	280.00000 +3.84	283.76	275.02	279.21	443,209
29 Sep 26	276.16000 -1.91	284.00	274.22	282.17	437,401
28 Sep 26	278.07001 +1.84	280.00	269.34	273.91	413,068
25 Sep 26	276.23001 +1.13	283.99	273.06	275.80	474,070
24 Sep 26	275.10001 -1.43	278.85	265.00	268.81	603,311
23 Sep 26	276.53000 -6.73	281.04	267.46	278.30	558,041
22 Sep 26	283.26001 +14.26	287.36	265.60	265.60	1,229,465
21 Sep 26	269.00000 -3.11	278.98	263.58	277.70	992,441
18 Sep 26	272.10999 +18.81	272.87	257.62	257.88	864,027
17 Sep 26	253.30000 +12.16	258.00	245.00	248.25	700,646
16 Sep 26	241.14000 +1.94	246.30	237.28	244.50	615,389
15 Sep 26	239.20000 +2.39	245.50	233.86	239.48	806,010
14 Sep 26	236.81000 -47.67	270.60	236.74	267.96	1,423,561
11 Sep 26	284.48001 +19.23	291.16	267.86	272.22	770,073
10 Sep 26	265.25000 -12.45	274.01	261.57	269.59	570,373
09 Sep 26	277.70001 +5.68	280.00	271.04	273.50	704,157
08 Sep 26	272.01999 +15.81	272.54	252.71	261.54	1,208,136
04 Sep 26	256.20999 +20.51	258.00	234.56	239.23	744,032
03 Sep 26	235.70000 -6.81	240.00	227.16	239.05	886,752
02 Sep 26	242.50999 +5.16	242.87	233.00	235.71	603,517
01 Sep 26	237.35001 -9.49	243.76	230.02	240.09	675,725
31 Aug 26	246.84000 +1.03	250.92	238.74	247.05	580,007
28 Aug 26	245.81000 -9.27	255.38	244.04	252.24	405,854
27 Aug 26	255.08000 -8.03	272.00	249.00	272.00	697,628
26 Aug 26	263.10999 +21.28	263.69	241.16	241.68	766,827
25 Aug 26	241.83000 -1.35	251.49	240.11	243.59	994,689
24 Aug 26	243.17999 -15.18	257.50	238.54	250.00	844,419
21 Aug 26	258.35999 +8.71	259.99	247.23	254.71	770,840
20 Aug 26	249.64999 +6.85	253.56	242.83	244.48	576,661
19 Aug 26	242.80000 -8.92	252.94	239.41	249.01	1,113,923
18 Aug 26	251.72000 -20.98	264.89	248.11	261.60	1,337,714
17 Aug 26	272.70001 +3.80	275.00	266.00	270.38	1,210,038
14 Aug 26	268.89999 +19.78	269.50	252.46	255.24	1,114,061
13 Aug 26	249.12000 +7.81	254.50	239.20	239.32	1,008,014
12 Aug 26	241.31000 +17.31	248.50	230.00	230.59	1,822,909
11 Aug 26	224.00000 -6.61	233.23	222.37	229.00	2,780,378
10 Aug 26	230.61000 -25.51	246.29	227.89	237.65	2,911,033
07 Aug 26	256.12000 -11.31	274.99	248.36	268.94	602,945
06 Aug 26	267.42999 +20.78	270.76	238.51	244.63	1,184,349
05 Aug 26	246.64999 -21.84	268.17	245.89	260.39	988,401
04 Aug 26	268.48999 +16.97	272.00	258.30	266.00	953,383
03 Aug 26	251.52000 -2.08	258.00	235.11	242.89	1,136,628
31 Jul 26	253.60001 -1.50	273.94	250.00	270.00	1,522,927
30 Jul 26	255.10001 +45.42	285.00	235.11	259.99	2,593,790
29 Jul 26	209.67999 -11.74	229.57	204.37	224.64	1,612,400
28 Jul 26	221.42000 -23.03	231.99	213.08	226.00	1,521,395
27 Jul 26	244.45000 -26.45	274.00	236.05	274.00	1,423,383
24 Jul 26	270.89999 -18.18	283.66	265.10	277.33	665,215
23 Jul 26	289.07999 +7.40	294.34	276.00	276.00	886,363
22 Jul 26	281.67999 +3.51	291.41	267.78	274.64	463,995
21 Jul 26	278.17001 +25.56	278.69	261.00	269.95	491,560
20 Jul 26	252.61000 -11.72	271.09	251.01	269.78	888,353
17 Jul 26	264.32501 -8.13	271.00	245.00	257.02	686,453
16 Jul 26	272.45001 -20.95	288.26	264.50	280.00	976,493
15 Jul 26	293.39999 -15.01	315.00	282.22	310.43	531,207
14 Jul 26	308.41000 +8.90	317.50	304.11	317.50	547,265
13 Jul 26	299.51001 -26.84	317.37	296.80	313.05	525,339
10 Jul 26	326.35001 +2.09	329.00	311.80	315.36	530,166
09 Jul 26	324.26001 +10.96	337.00	320.00	324.21	743,175
08 Jul 26	313.29999 +18.40	315.01	292.01	293.96	898,648
07 Jul 26	294.89999 -23.96	303.98	284.40	298.73	716,390
06 Jul 26	318.85999 +18.15	338.94	310.00	313.00	644,115
02 Jul 26	300.70999 -16.27	323.22	286.09	318.52	751,093
01 Jul 26	316.98001 -16.35	329.59	316.16	320.00	607,423
30 Jun 26	333.32999 +1.39	341.00	328.00	332.25	589,770
29 Jun 26	331.94000 +26.66	337.17	294.50	304.01	1,470,457
26 Jun 26	305.28000 -19.98	314.52	294.00	314.52	1,113,605
25 Jun 26	325.26001 +3.60	349.99	321.50	344.75	770,872
24 Jun 26	321.66000 +2.66	324.25	306.00	320.70	813,903
23 Jun 26	319.00000 -17.90	322.81	304.00	311.00	843,602
22 Jun 26	336.89999 +15.24	355.00	329.25	332.07	1,039,643
18 Jun 26	321.66000 +14.54	336.32	316.26	323.66	1,512,820
17 Jun 26	307.12000 +24.44	316.28	287.76	291.85	1,095,452
16 Jun 26	282.67999 +6.28	294.91	270.33	276.53	988,344
15 Jun 26	276.39999 -4.09	298.00	273.96	293.00	758,564
12 Jun 26	280.48999 +6.15	286.72	260.00	271.75	731,075
11 Jun 26	274.34000 +22.66	274.80	255.00	256.44	588,628
10 Jun 26	251.67999 -8.07	263.09	247.02	253.15	581,269
09 Jun 26	259.75000 -3.46	272.08	239.15	269.41	848,876
08 Jun 26	263.20999 +4.51	274.32	260.15	270.12	786,464
05 Jun 26	258.70001 -35.97	287.00	256.49	285.62	1,465,250
04 Jun 26	294.67001 -11.90	302.14	284.99	290.00	884,380
03 Jun 26	306.57001 +5.30	314.34	292.94	305.00	1,252,557
02 Jun 26	301.26999 +33.22	303.38	268.13	273.17	1,831,697
01 Jun 26	268.04999 -8.82	288.64	265.80	275.08	1,399,677
29 May 26	276.87000 -5.57	288.89	268.53	285.81	1,141,987
28 May 26	282.44000 -2.54	294.99	277.79	289.59	929,817
27 May 26	284.98001 -5.34	287.95	268.10	287.95	846,508
26 May 26	290.32001 +14.18	294.00	276.20	292.16	1,847,855
22 May 26	276.14001 +12.63	278.49	263.99	267.00	797,095
21 May 26	263.51001 +5.49	265.11	252.51	258.84	623,257
20 May 26	258.01999 +5.10	258.30	246.60	255.37	914,281
19 May 26	252.92000 +13.16	261.34	230.05	234.32	2,045,143
18 May 26	239.75999 -20.23	267.00	235.00	264.17	1,126,367
15 May 26	259.98999 -3.86	265.50	250.93	254.14	770,390
14 May 26	263.85001 -6.02	273.25	263.10	271.76	780,705
13 May 26	269.87000 +11.16	273.90	252.51	264.99	819,367
12 May 26	258.70999 -3.34	259.48	243.79	254.30	1,022,124
11 May 26	262.04999 +8.46	272.00	255.44	256.62	1,770,375
08 May 26	253.59000 +10.88	254.84	238.52	251.18	1,001,086
07 May 26	242.71001 -2.24	251.71	236.11	242.85	1,176,414
06 May 26	244.95000 +6.54	245.50	228.82	230.39	1,295,219
05 May 26	238.41000 +11.25	248.59	223.02	231.96	2,099,789
04 May 26	227.16000 -7.36	243.89	222.20	239.25	1,239,555
01 May 26	234.52000 +15.74	235.00	210.00	212.00	1,402,771
30 Apr 26	218.78000 +1.28	229.32	198.40	226.53	1,882,202
29 Apr 26	217.50000 +68.32	217.98	192.80	195.00	4,290,241
28 Apr 26	149.17999 +1.64	152.66	140.22	143.59	1,205,037
27 Apr 26	147.53999 -5.92	155.73	145.18	155.31	905,594
24 Apr 26	153.46001 +11.46	153.79	142.00	146.94	724,381
23 Apr 26	142.00000 +0.05	147.60	139.18	143.93	589,012
22 Apr 26	141.95000 -0.50	146.15	140.23	145.05	368,209
21 Apr 26	142.45000 +3.75	143.50	138.51	138.60	530,239
20 Apr 26	138.70000 -1.01	141.93	137.25	141.78	441,859
17 Apr 26	139.71001 +2.71	145.82	137.63	139.79	840,304
16 Apr 26	137.00000 -2.03	139.04	133.35	138.01	450,032
15 Apr 26	139.03000 +8.88	139.50	128.51	129.90	1,138,104
14 Apr 26	130.14999 +4.15	130.21	126.14	128.00	789,857
13 Apr 26	126.00000 -0.71	126.97	124.01	126.00	445,842
10 Apr 26	126.71000 -0.29	130.63	126.29	126.44	535,061
09 Apr 26	127.00000 +5.25	128.56	120.16	121.33	968,469
08 Apr 26	121.75000 +4.74	125.91	120.70	124.24	563,923
07 Apr 26	117.01000 +0.42	117.82	114.11	116.59	234,853
06 Apr 26	116.59000 +2.69	117.59	114.09	114.52	160,351
02 Apr 26	113.90000 -3.08	115.99	107.02	110.67	273,490
01 Apr 26	116.98000 +4.69	118.61	112.76	114.21	493,488
31 Mar 26	112.29000 +6.84	113.45	105.61	105.61	301,609
30 Mar 26	105.45000 -4.61	110.82	104.99	110.50	631,294
27 Mar 26	110.06000 -1.17	115.00	108.25	108.25	293,722
26 Mar 26	111.23000 +0.30	116.39	107.60	108.00	926,777
25 Mar 26	110.93000 -7.71	119.98	110.39	119.80	1,093,997
24 Mar 26	118.64000 -5.09	124.40	116.01	122.00	678,137
23 Mar 26	123.73000 -0.03	129.50	123.43	124.37	485,846
20 Mar 26	123.76000 -3.74	129.50	121.95	125.90	356,275
19 Mar 26	127.50000 +2.10	128.27	120.00	120.79	456,184
18 Mar 26	125.40000 -0.78	129.80	125.03	127.39	233,575
17 Mar 26	126.18000 +0.21	128.81	124.00	126.20	237,258
16 Mar 26	125.97000 +2.71	130.00	124.56	126.84	544,522
13 Mar 26	123.26000 +3.15	125.23	120.81	121.35	312,254
12 Mar 26	120.11000 -3.53	121.81	117.03	120.19	325,651
11 Mar 26	123.64000 +0.86	127.25	121.60	122.28	343,621
10 Mar 26	122.78000 +1.15	125.91	121.70	123.29	285,311
09 Mar 26	121.63000 +3.28	121.94	112.61	115.00	515,116
06 Mar 26	118.35000 -5.41	122.51	116.07	120.06	338,456
05 Mar 26	123.76000 +1.46	125.93	120.00	120.86	374,835
04 Mar 26	122.30000 +2.87	124.00	119.30	120.99	538,177
03 Mar 26	119.43000 -9.76	124.98	117.00	123.21	837,322
02 Mar 26	129.19000 -0.04	131.00	125.00	125.45	688,055
27 Feb 26	129.23000 -1.85	132.00	126.50	127.56	529,860
26 Feb 26	131.08000 -11.93	144.28	129.19	142.08	1,005,256
25 Feb 26	143.00999 +7.12	146.85	138.78	139.56	672,581
24 Feb 26	135.89000 -0.27	140.87	135.10	138.21	361,647
23 Feb 26	136.16000 +1.28	138.50	133.17	135.09	442,965
20 Feb 26	134.88000 +2.57	137.98	132.00	132.11	446,913
19 Feb 26	132.31000 -0.45	134.66	129.35	133.00	497,934
18 Feb 26	132.75999 +1.40	137.43	129.92	131.20	475,794
17 Feb 26	131.36000 -4.92	134.01	126.80	134.01	494,823
13 Feb 26	136.28000 -2.07	137.96	132.00	136.51	511,952
12 Feb 26	138.35001 -1.59	144.68	134.46	140.47	707,528
11 Feb 26	139.94000 +8.62	140.28	129.20	133.95	879,852
10 Feb 26	131.32001 -6.23	138.00	129.12	138.00	658,453
09 Feb 26	137.55000 +9.49	137.94	127.93	130.80	1,066,953
06 Feb 26	128.06000 +1.88	133.78	127.91	128.13	452,360
05 Feb 26	126.17500 -2.19	130.13	122.51	124.99	850,875
04 Feb 26	128.37000 +7.95	133.34	119.50	131.00	2,088,023
03 Feb 26	120.42000 +0.67	125.96	112.32	124.27	1,022,313
02 Feb 26	119.75000 +0.82	123.54	115.00	116.50	827,832
30 Jan 26	118.93000 +2.76	126.25	117.38	120.00	1,061,408
29 Jan 26	116.17000 -0.93	117.10	111.50	117.10	534,598
28 Jan 26	117.10000 +0.86	121.95	116.50	119.80	679,914
27 Jan 26	116.24000 +3.09	118.59	115.00	115.64	567,719
26 Jan 26	113.15000 +0.22	117.34	112.47	114.00	342,004
23 Jan 26	112.93000 -2.34	116.50	111.00	115.18	439,967
22 Jan 26	115.27000 -2.54	127.67	112.86	122.00	1,051,420
21 Jan 26	117.81000 +4.81	123.00	114.50	116.65	949,228
20 Jan 26	113.00500 +0.13	117.50	111.35	112.00	453,133
16 Jan 26	112.87000 -0.51	117.98	112.56	115.72	630,629
15 Jan 26	113.38000 +1.64	115.70	110.29	115.15	645,030
14 Jan 26	111.74000 -1.82	113.64	107.27	113.63	653,421
13 Jan 26	113.56000 -1.76	119.24	113.05	116.00	569,648
12 Jan 26	115.32000 +2.20	118.88	113.00	113.12	812,687
09 Jan 26	113.12000 +2.09	115.00	107.42	110.63	728,449
08 Jan 26	111.03000 -10.10	123.30	103.46	117.72	1,895,838
07 Jan 26	121.13000 +15.92	121.31	101.33	105.16	2,788,382
06 Jan 26	105.21000 +11.63	108.00	94.35	95.25	1,327,622
05 Jan 26	93.58000 -0.18	96.58	93.14	94.92	200,199
02 Jan 26	93.76000 +1.06	96.02	92.80	94.55	413,974
31 Dec 25	92.70000 +2.24	93.00	90.46	90.52	227,491
30 Dec 25	90.46000 +1.33	92.88	89.13	89.13	148,297
29 Dec 25	89.13000 -1.10	90.50	88.31	89.00	161,754
26 Dec 25	90.23000 +1.15	90.73	89.10	90.00	151,859
24 Dec 25	89.08000 -0.55	89.82	87.98	89.80	74,591
23 Dec 25	89.63000 +0.08	91.19	88.32	88.53	144,999
22 Dec 25	89.55000 +0.80	90.20	88.19	89.08	206,380
19 Dec 25	88.75000 +2.19	89.24	86.63	86.63	286,834
18 Dec 25	86.56000 +2.02	89.26	86.38	87.45	592,005
17 Dec 25	84.54000 -0.96	87.11	83.34	85.74	274,093
16 Dec 25	85.50000 -1.57	87.00	83.50	86.14	299,570
15 Dec 25	87.07000 -0.64	89.26	86.86	88.59	207,526
12 Dec 25	87.71000 -5.55	92.60	86.56	92.48	611,133
11 Dec 25	93.26000 -2.46	94.65	91.44	93.87	267,255
10 Dec 25	95.72000 +1.15	96.77	93.34	94.57	165,624
09 Dec 25	94.57000 +1.72	94.98	91.66	91.78	162,776
08 Dec 25	92.85000 +0.64	93.98	91.12	92.98	283,587
05 Dec 25	92.21000 +1.19	92.25	90.39	91.44	243,600
04 Dec 25	91.02000 +0.07	91.89	90.22	90.56	307,209
03 Dec 25	90.95000 +2.32	91.66	87.00	88.64	379,277
02 Dec 25	88.63000 -0.08	90.34	87.23	89.71	218,073
01 Dec 25	88.71000 -0.25	89.53	86.89	88.61	232,483
28 Nov 25	88.96000 +1.38	88.99	87.58	87.58	68,863
26 Nov 25	87.58000 +2.87	88.80	85.57	85.99	293,677
25 Nov 25	84.71000 +0.87	84.87	81.89	83.80	243,962
24 Nov 25	83.84000 +2.80	84.98	81.95	82.39	326,206
21 Nov 25	81.04000 +0.88	83.79	79.77	79.77	771,473
20 Nov 25	80.16000 -4.64	87.50	79.76	87.50	552,406
19 Nov 25	84.80000 +0.26	87.75	83.41	84.71	304,986
18 Nov 25	84.54000 -0.93	85.85	82.00	84.03	423,555
17 Nov 25	85.47000 -1.27	87.40	84.06	85.98	284,892
14 Nov 25	86.74000 +0.14	88.27	82.74	83.65	560,643
13 Nov 25	86.60000 -4.66	90.28	85.78	90.28	462,113
12 Nov 25	91.26000 -1.95	95.07	90.68	94.94	363,649
11 Nov 25	93.21000 -1.24	94.64	91.78	94.64	200,663
10 Nov 25	94.45000 +0.74	96.86	92.97	96.71	502,794
07 Nov 25	93.71000 -1.66	94.45	89.56	93.08	339,924
06 Nov 25	95.37000 -3.39	99.95	94.32	98.82	471,298
05 Nov 25	98.76000 +6.47	99.76	92.30	92.37	788,079
04 Nov 25	92.29000 -5.37	97.54	92.04	95.16	477,723
03 Nov 25	97.66000 -0.45	100.50	96.18	99.35	590,241
31 Oct 25	98.11000 -1.85	101.09	93.00	95.65	870,467
30 Oct 25	99.96000 -0.64	103.33	98.56	101.44	794,827
29 Oct 25	100.60000 +0.15	104.00	100.00	102.17	346,883
28 Oct 25	100.45000 -2.52	102.69	96.82	102.00	477,929
27 Oct 25	102.97000 +3.84	106.60	102.20	105.00	631,224
24 Oct 25	99.13000 +4.10	100.68	96.99	98.00	353,336
23 Oct 25	95.03000 +2.84	95.78	91.50	92.19	131,530
22 Oct 25	92.19000 -1.91	95.50	89.10	93.87	300,166
21 Oct 25	94.10000 -2.03	95.99	93.99	95.77	213,501
20 Oct 25	96.13000 +1.99	97.85	95.33	96.00	178,872
17 Oct 25	94.14000 +1.78	95.42	91.63	91.69	358,965
16 Oct 25	92.36000 -0.28	95.00	91.69	93.66	386,037
15 Oct 25	92.64500 +3.90	93.50	90.19	92.37	379,922
14 Oct 25	88.74000 -1.03	90.88	87.00	88.50	338,274
13 Oct 25	89.77000 +3.97	91.14	88.52	89.77	356,563
10 Oct 25	85.80000 -8.37	95.00	85.08	94.75	847,223
09 Oct 25	94.17000 +0.31	96.00	93.22	94.86	299,610
08 Oct 25	93.86000 -0.59	95.69	93.70	94.73	744,437
07 Oct 25	94.45000 -5.54	100.12	93.66	100.04	441,413
06 Oct 25	99.99000 +1.14	102.01	98.70	102.01	621,914
03 Oct 25	98.85000 -3.22	104.90	98.77	103.64	564,993
02 Oct 25	102.07000 +4.77	102.40	97.72	98.80	774,080
01 Oct 25	97.30000 +2.49	97.65	93.43	93.67	309,829
30 Sep 25	94.81000 +1.02	94.81	92.82	93.50	216,715
29 Sep 25	93.79000 +3.20	94.54	92.13	92.13	291,570
26 Sep 25	90.59000 +0.28	91.49	89.01	90.86	168,875
25 Sep 25	90.31000 -2.13	91.64	86.65	90.66	523,902
24 Sep 25	92.44000 +1.09	93.91	89.00	91.63	344,130
23 Sep 25	91.35000 -3.71	97.70	90.00	95.22	559,161
22 Sep 25	95.06000 +2.69	95.20	92.52	92.52	400,080
19 Sep 25	92.37000 +1.00	92.49	90.63	91.82	333,456
18 Sep 25	91.37000 +2.91	92.25	89.54	89.77	464,603
17 Sep 25	88.46000 -1.83	90.83	87.46	90.05	295,092
16 Sep 25	90.29000 +0.28	91.20	89.64	89.92	258,660
15 Sep 25	90.01000 +1.28	90.55	88.07	88.70	191,066
12 Sep 25	88.73000 -0.35	89.81	87.00	89.15	303,804
11 Sep 25	89.08000 +5.38	90.50	85.04	85.05	1,013,480
10 Sep 25	83.70000 -0.21	85.50	83.27	83.91	166,193
09 Sep 25	83.91000 -0.94	84.85	83.03	84.30	245,851
08 Sep 25	84.85000 +2.47	85.00	81.98	82.10	249,077
05 Sep 25	82.38000 +1.21	83.49	80.61	81.93	326,918
04 Sep 25	81.17000 +1.68	81.18	78.66	79.62	135,754
03 Sep 25	79.49000 -0.31	80.50	77.91	79.68	238,804
02 Sep 25	79.80000 +0.12	79.96	77.22	78.00	228,302
29 Aug 25	79.68000 -3.07	83.00	79.60	82.25	329,210
28 Aug 25	82.75000 +4.18	82.99	77.73	78.74	427,672
27 Aug 25	78.57000 -0.43	79.06	77.46	78.45	100,708
26 Aug 25	79.00000 +1.32	79.64	77.46	77.70	218,339
25 Aug 25	77.68000 +1.25	78.04	76.09	76.27	153,493
22 Aug 25	76.43000 +2.23	76.46	73.58	74.00	123,021
21 Aug 25	74.20000 +0.06	75.26	73.19	74.01	153,064
20 Aug 25	74.14000 +0.48	74.19	71.35	73.00	234,322
19 Aug 25	73.66000 -1.53	75.38	72.95	74.86	193,785
18 Aug 25	75.19000 +1.52	75.34	72.15	73.00	196,188
15 Aug 25	73.67000 -1.81	74.97	73.32	74.45	185,354
14 Aug 25	75.48000 -1.15	75.98	74.96	75.51	188,344
13 Aug 25	76.63500 -0.76	78.12	75.27	77.00	488,513
12 Aug 25	77.40000 +2.36	77.45	75.58	75.58	151,418
11 Aug 25	75.04000 -1.34	77.76	74.79	76.70	185,939
08 Aug 25	76.38000 +1.88	77.23	73.63	74.00	257,859
07 Aug 25	74.50000 -2.09	76.98	73.73	76.98	245,415
06 Aug 25	76.59000 +1.83	76.88	73.04	74.02	268,033
05 Aug 25	74.76000 -1.75	77.28	74.68	77.28	428,045
04 Aug 25	76.51000 +0.09	78.00	75.99	77.26	311,139
01 Aug 25	76.42000 -0.12	77.12	73.86	75.79	447,161
31 Jul 25	76.54000 -0.10	85.11	75.85	80.00	1,387,800
30 Jul 25	76.64000 -0.79	79.78	75.58	77.13	592,903
29 Jul 25	77.43000 +1.64	78.11	75.64	76.10	454,645
28 Jul 25	75.79000 +2.99	76.58	73.00	73.00	356,537
25 Jul 25	72.80000 -1.04	74.99	72.58	74.01	216,606
24 Jul 25	73.84000 +0.64	74.11	71.52	72.87	250,691
23 Jul 25	73.20000 +1.34	73.76	72.02	73.20	219,945
22 Jul 25	71.86000 -2.81	75.03	71.16	74.65	272,590
21 Jul 25	74.67000 +1.35	75.21	73.34	73.89	239,573
18 Jul 25	73.32000 +0.16	74.00	72.82	73.80	188,870
17 Jul 25	73.16000 +1.82	73.74	71.46	71.91	148,092
16 Jul 25	71.34000 +0.17	72.26	70.12	71.09	630,746
15 Jul 25	71.17000 -1.24	73.45	71.08	73.45	193,322
14 Jul 25	72.41000 -1.06	73.41	70.21	73.00	422,770
11 Jul 25	73.47000 -1.36	74.99	73.38	74.13	267,059
10 Jul 25	74.83000 +0.12	75.31	74.00	74.79	166,951
09 Jul 25	74.71000 +2.37	75.18	71.84	72.51	416,370
08 Jul 25	72.34000 -1.46	74.35	72.26	73.95	235,447
07 Jul 25	73.80000 -1.01	74.86	72.95	74.50	264,127
03 Jul 25	74.81000 +0.82	75.52	73.79	74.68	147,051
02 Jul 25	73.99000 -0.30	74.65	73.46	74.30	277,513
01 Jul 25	74.29000 -0.88	75.92	73.09	74.98	328,820
30 Jun 25	75.17000 -0.60	76.77	74.73	75.96	355,607
27 Jun 25	75.77000 +2.63	75.94	72.74	72.77	721,945
26 Jun 25	73.14000 +1.68	73.84	71.51	72.02	327,729
25 Jun 25	71.46000 -0.86	72.94	71.26	72.55	355,608
24 Jun 25	72.32000 +2.30	72.88	70.38	70.63	319,349
23 Jun 25	70.02000 +0.06	71.00	68.79	69.69	231,614
20 Jun 25	69.96000 -1.53	72.18	69.75	72.00	290,867
18 Jun 25	71.49000 +3.08	71.93	69.81	70.00	456,919
17 Jun 25	68.41000 -1.39	69.77	68.41	69.18	321,980
16 Jun 25	69.80000 +2.84	70.18	67.38	67.38	418,693
13 Jun 25	66.96000 -0.51	67.15	66.07	66.07	193,834
12 Jun 25	67.47000 +0.48	67.54	66.70	66.91	155,808
11 Jun 25	66.99000 -0.02	68.00	66.25	67.68	307,912
10 Jun 25	67.01000 -0.28	67.65	66.51	67.38	421,101
09 Jun 25	67.29000 +0.21	68.28	66.94	67.95	343,233
06 Jun 25	67.08000 +0.60	67.56	65.76	66.61	398,816
05 Jun 25	66.48000 +0.84	67.91	66.04	66.65	482,397
04 Jun 25	65.64000 +0.65	65.91	64.19	65.15	384,994
03 Jun 25	64.99000 +1.43	65.36	62.91	63.56	405,507
02 Jun 25	63.56000 +2.36	64.00	60.80	60.97	396,080
30 May 25	61.20000 -1.83	62.67	60.35	62.67	522,616
29 May 25	63.03000 +0.75	64.18	62.17	62.87	411,296
28 May 25	62.28000 -1.30	64.00	62.16	63.58	442,120
27 May 25	63.58000 -0.12	64.96	62.73	64.96	398,299
23 May 25	63.70000 -1.37	64.50	62.80	63.39	470,664
22 May 25	65.07000 +0.36	66.17	63.96	64.79	521,314
21 May 25	64.71000 -0.39	65.15	62.80	64.30	491,041
20 May 25	65.10000 +0.95	65.71	63.85	64.15	655,668
19 May 25	64.15000 +0.94	64.64	61.73	62.41	1,019,221
16 May 25	63.21000 +2.04	63.44	60.90	61.03	1,207,464
15 May 25	61.17000 +2.94	61.77	56.94	57.74	967,930
14 May 25	58.23000 +0.81	59.62	57.59	57.68	550,045
13 May 25	57.42000 +0.35	58.21	56.60	57.25	716,427
12 May 25	57.07000 +3.53	57.51	55.23	56.00	642,851
09 May 25	53.54000 +0.75	53.69	52.10	53.60	307,650
08 May 25	52.79000 -0.56	53.99	52.03	53.71	365,537
07 May 25	53.35000 +0.86	53.44	52.01	52.62	271,237
06 May 25	52.49000 -0.21	52.82	51.31	51.88	410,407
05 May 25	52.70000 -0.81	54.01	52.61	52.92	732,938
02 May 25	53.51000 +3.18	53.75	51.01	51.01	744,184
01 May 25	50.33000 +0.83	51.40	48.66	50.01	805,288
30 Apr 25	49.50000 +4.34	52.34	48.31	48.65	1,495,123
29 Apr 25	45.16000 +0.67	45.67	43.81	44.36	659,407
28 Apr 25	44.49000 -0.62	45.65	43.57	45.28	253,391
25 Apr 25	45.11000 +1.05	45.63	43.95	43.95	343,836
24 Apr 25	44.06000 +2.31	44.39	42.00	42.49	362,467
23 Apr 25	41.75000 +2.35	42.75	40.80	40.80	499,509
22 Apr 25	39.40000 +0.45	39.71	38.52	39.09	753,777
21 Apr 25	38.95000 -0.27	39.29	37.82	38.61	672,499
17 Apr 25	39.22000 -0.62	40.39	38.82	39.95	327,460
16 Apr 25	39.84000 -1.52	40.61	39.08	40.23	495,341
15 Apr 25	41.36000 -0.20	42.64	40.55	41.35	490,541
14 Apr 25	41.56000 +1.11	42.82	40.51	41.98	719,104
11 Apr 25	40.45000 +0.83	41.25	38.39	39.76	421,859
10 Apr 25	39.62000 -2.73	41.85	39.06	41.85	402,549
09 Apr 25	42.35000 +3.38	43.00	37.21	39.29	1,145,948
08 Apr 25	38.97000 -2.82	43.88	38.54	43.88	411,518
07 Apr 25	41.79000 +0.67	43.56	37.98	38.97	449,552
04 Apr 25	41.12000 -2.97	42.51	39.50	42.36	707,720
03 Apr 25	44.09000 -7.52	49.67	43.90	49.01	1,123,378
02 Apr 25	51.61000 +0.62	52.20	50.37	50.37	186,198
01 Apr 25	50.99000 +0.43	51.40	49.84	50.95	227,160
31 Mar 25	50.56000 -0.17	51.02	49.24	50.53	248,781
28 Mar 25	50.73000 -0.89	51.50	50.17	51.11	286,168
27 Mar 25	51.62000 -1.46	53.08	51.47	53.08	281,585
26 Mar 25	53.08000 -1.68	55.03	52.71	54.84	252,600
25 Mar 25	54.76000 -1.74	56.89	53.60	56.27	333,796
24 Mar 25	56.50000 +0.70	56.63	55.20	56.00	284,247
21 Mar 25	55.80000 -0.12	56.55	54.75	55.65	435,924
20 Mar 25	55.92000 -0.66	56.74	55.31	55.73	434,196
19 Mar 25	56.58000 +2.10	57.25	54.13	54.13	1,108,582
18 Mar 25	54.48000 +1.15	55.20	52.33	53.33	393,327
17 Mar 25	53.33000 +0.31	54.36	52.50	53.30	201,370
14 Mar 25	53.02000 +1.57	53.47	51.88	52.00	190,521
13 Mar 25	51.45000 -0.66	52.59	50.72	52.33	229,732
12 Mar 25	52.11000 -0.69	54.69	51.64	53.34	371,522
11 Mar 25	52.80000 +3.22	53.81	49.20	49.70	851,677
10 Mar 25	49.58000 -3.18	51.87	49.16	51.49	605,171
07 Mar 25	52.76000 +0.08	53.78	51.85	52.78	220,688
06 Mar 25	52.68000 -2.70	54.78	52.45	53.86	474,576
05 Mar 25	55.38000 +1.03	55.86	53.92	54.84	323,230
04 Mar 25	54.35000 -1.10	55.87	53.05	55.45	465,959
03 Mar 25	55.45000 -0.65	58.37	54.67	57.10	579,832
28 Feb 25	56.10000 +1.09	57.35	54.66	55.16	565,336
27 Feb 25	55.01000 -0.52	56.54	54.52	56.34	319,385
26 Feb 25	55.53000 -0.45	57.33	55.42	56.88	297,526
25 Feb 25	55.98000 -0.87	57.00	54.58	56.99	337,096
24 Feb 25	56.85000 -1.95	58.67	56.57	58.67	358,634
21 Feb 25	58.80000 -0.91	60.46	58.30	60.00	505,417
20 Feb 25	59.71000 +0.84	60.40	58.89	59.00	535,512
19 Feb 25	58.87000 -0.29	59.46	58.13	59.46	379,029
18 Feb 25	59.16000 +2.69	59.38	56.16	57.20	842,650
14 Feb 25	56.47000 +1.19	56.94	54.94	55.96	334,169
13 Feb 25	55.28000 +0.98	55.99	53.59	54.32	499,243
12 Feb 25	54.30000 +0.12	54.50	53.22	53.94	332,377
11 Feb 25	54.18000 +0.90	54.86	52.97	53.28	482,164
10 Feb 25	53.28000 +0.48	54.90	52.96	53.34	320,216
07 Feb 25	52.80000 -2.77	56.04	52.50	56.03	576,767
06 Feb 25	55.57000 -1.05	59.78	54.93	55.99	1,275,563
05 Feb 25	56.62000 +2.15	57.15	54.19	54.31	595,006
04 Feb 25	54.47000 +2.55	55.03	52.04	52.04	528,913
03 Feb 25	51.92000 -2.69	53.71	51.50	53.52	461,714
31 Jan 25	54.61000 +1.04	54.85	53.32	53.58	472,228
30 Jan 25	53.57000 +2.31	53.83	52.04	52.29	262,132
29 Jan 25	51.26000 +0.20	51.86	50.69	51.62	322,710
28 Jan 25	51.06000 +0.21	51.42	50.10	51.00	402,944
27 Jan 25	50.85000 -1.96	52.00	49.53	51.75	588,980
24 Jan 25	52.81000 -1.15	54.25	52.79	54.25	172,049
23 Jan 25	53.96000 -0.06	54.38	53.40	53.45	186,338
22 Jan 25	54.02000 +1.39	54.90	52.89	53.13	254,245
21 Jan 25	52.63000 +0.67	53.26	52.19	52.19	455,332
17 Jan 25	51.96000 +0.79	52.44	51.42	52.44	331,417
16 Jan 25	51.17000 +0.64	52.11	50.21	50.79	325,403
15 Jan 25	50.53000 +0.10	51.95	50.43	51.22	334,305
14 Jan 25	50.43000 -1.47	52.78	48.81	52.32	685,349
13 Jan 25	51.90000 -1.06	53.02	51.21	52.00	262,798
10 Jan 25	52.96000 -2.21	54.99	52.83	54.75	180,705
08 Jan 25	55.17000 -0.94	56.03	54.80	55.80	210,601
07 Jan 25	56.11000 -0.19	56.17	54.63	54.63	304,470
06 Jan 25	56.30000 +1.15	57.21	55.50	55.59	168,474
03 Jan 25	55.15000 +0.50	55.81	54.85	54.98	116,641
02 Jan 25	54.65000 +0.60	55.48	54.27	54.50	173,503
31 Dec 24	54.05000 -0.55	55.07	53.70	54.46	227,347
30 Dec 24	54.60000 -0.26	55.19	53.62	54.05	157,554
27 Dec 24	54.86000 -1.89	56.29	53.39	56.26	333,752
26 Dec 24	56.75000 +0.26	56.85	55.42	56.23	122,353
24 Dec 24	56.48500 +0.42	56.49	55.85	56.28	82,244
23 Dec 24	56.07000 +2.17	56.11	54.19	54.19	234,504
20 Dec 24	53.90000 +0.67	54.45	52.52	53.21	251,313
19 Dec 24	53.23000 -1.95	54.99	52.06	54.90	332,994
18 Dec 24	55.18000 -4.97	60.92	55.18	60.17	375,564
17 Dec 24	60.15000 -0.17	60.88	59.40	59.90	277,620
16 Dec 24	60.32000 +1.00	60.97	59.03	59.38	488,391
13 Dec 24	59.32000 +3.05	59.60	56.32	56.99	316,024
12 Dec 24	56.27000 +0.12	57.38	55.62	56.20	171,565
11 Dec 24	56.15000 +0.03	57.44	55.67	56.69	235,601
10 Dec 24	56.12000 -0.91	57.47	55.76	57.00	192,286
09 Dec 24	57.03000 +0.05	57.32	56.51	56.98	184,894
06 Dec 24	56.98000 +0.78	57.32	55.82	56.25	210,198
05 Dec 24	56.20000 +0.00	56.61	55.56	56.00	236,426
04 Dec 24	56.20000 -0.96	57.94	55.73	57.94	324,634
03 Dec 24	57.16000 +3.21	57.51	53.32	53.92	527,827
02 Dec 24	53.95000 +0.88	54.31	53.31	53.31	233,077
29 Nov 24	53.07000 +0.64	53.35	51.78	52.66	218,813
27 Nov 24	52.43000 -0.98	53.42	51.65	52.30	289,265
26 Nov 24	53.41000 -2.40	56.35	52.82	56.20	516,251
25 Nov 24	55.81000 +0.88	56.70	55.02	55.02	360,645
22 Nov 24	54.93000 +0.13	55.57	54.16	54.16	230,025
21 Nov 24	54.80000 +1.73	55.20	53.17	53.79	347,361
20 Nov 24	53.07000 -0.49	54.12	52.46	53.63	251,780
19 Nov 24	53.56000 +0.76	54.34	52.26	52.80	365,632
18 Nov 24	52.80000 +1.60	53.00	51.00	51.31	496,121
15 Nov 24	51.20000 -2.82	53.88	51.03	53.88	328,973
14 Nov 24	54.02000 +1.43	54.16	52.29	52.60	351,072
13 Nov 24	52.59000 +1.46	53.40	51.31	51.31	284,110
12 Nov 24	51.13000 -0.61	52.06	50.50	51.73	150,118
11 Nov 24	51.74000 -2.38	54.22	51.00	54.22	388,068
08 Nov 24	54.12000 -1.97	55.94	53.93	55.71	229,819
07 Nov 24	56.09000 +0.76	56.77	55.35	55.95	206,574
06 Nov 24	55.33000 +1.39	55.88	53.51	53.78	251,645
05 Nov 24	53.94000 +1.65	54.68	52.01	52.09	226,170
04 Nov 24	52.29000 -0.49	53.26	51.92	52.76	161,545
01 Nov 24	52.78000 -1.03	54.06	52.15	53.51	242,587
31 Oct 24	53.81000 -2.20	56.56	52.43	55.30	677,614
30 Oct 24	56.01000 -1.82	57.25	55.98	56.82	228,288
29 Oct 24	57.83000 +1.13	58.00	56.30	56.42	241,007
28 Oct 24	56.70000 +0.64	57.65	55.66	55.90	233,008
25 Oct 24	56.06000 -0.18	57.41	56.00	56.94	187,054
24 Oct 24	56.24000 +0.48	56.44	55.79	56.14	87,542
23 Oct 24	55.76000 -1.24	57.13	55.56	56.59	134,535
22 Oct 24	57.00000 -0.15	57.22	56.37	57.06	136,437
21 Oct 24	57.15000 +1.21	57.38	55.71	55.90	209,677
18 Oct 24	55.94000 -0.27	57.02	55.56	56.68	218,805
17 Oct 24	56.21000 -0.11	57.67	56.00	57.00	312,916
16 Oct 24	56.32000 -0.95	58.10	56.00	58.10	390,946
15 Oct 24	57.27000 -1.93	59.27	57.25	59.19	181,761
14 Oct 24	59.20000 -0.73	60.63	59.20	60.13	93,647
11 Oct 24	59.93000 -0.32	60.76	59.50	59.75	111,758
10 Oct 24	60.25000 +0.46	60.44	59.00	59.10	288,694
09 Oct 24	59.79000 -0.40	60.56	59.41	60.19	173,416
08 Oct 24	60.19000 -0.01	62.30	60.13	61.27	231,665
07 Oct 24	60.20000 -0.94	61.58	59.80	61.14	166,974
04 Oct 24	61.14000 +0.15	62.30	60.58	62.09	228,949
03 Oct 24	60.99000 +0.91	61.03	59.72	59.72	161,366
02 Oct 24	60.08000 +0.51	61.00	59.48	59.79	189,421
01 Oct 24	59.57000 -1.17	60.69	58.31	60.57	233,728
30 Sep 24	60.74000 +0.15	61.36	60.00	60.44	252,436
27 Sep 24	60.59000 -0.88	61.60	59.89	61.47	278,013
26 Sep 24	61.47000 +4.38	62.34	60.15	61.13	414,824
25 Sep 24	57.09000 +0.14	57.38	56.22	56.50	187,851
24 Sep 24	56.95000 +2.01	57.11	55.55	55.68	214,431
23 Sep 24	54.94000 -0.03	55.99	54.64	55.10	187,721
20 Sep 24	54.97000 -0.89	56.04	54.76	55.21	253,199
19 Sep 24	55.86000 +0.67	56.69	55.43	56.50	743,338
18 Sep 24	55.19000 -1.31	56.76	55.13	56.50	265,157
17 Sep 24	56.50000 +0.59	57.64	56.10	56.60	287,598
16 Sep 24	55.91000 -3.73	59.06	55.05	58.37	554,365
13 Sep 24	59.64000 +1.54	60.16	58.35	58.59	202,677
12 Sep 24	58.10000 -0.23	58.60	57.37	58.07	155,373
11 Sep 24	58.33000 +0.94	58.35	56.34	57.27	117,770
10 Sep 24	57.39000 -0.56	58.00	56.88	57.83	124,400
09 Sep 24	57.95000 +1.03	58.66	57.03	57.08	121,625
06 Sep 24	56.92000 -1.58	58.40	56.40	58.01	282,692
05 Sep 24	58.50000 -0.42	59.10	58.09	58.38	163,442
04 Sep 24	58.92000 -0.43	60.13	58.81	59.23	147,419
03 Sep 24	59.34500 -4.22	62.65	58.76	62.65	358,897
30 Aug 24	63.57000 +0.63	63.98	62.80	63.78	176,206
29 Aug 24	62.94000 +0.84	64.87	62.50	62.50	227,770
28 Aug 24	62.10000 +0.00	62.49	60.46	61.56	424,206
27 Aug 24	62.10000 -0.26	62.94	61.53	62.01	134,684
26 Aug 24	62.36000 -1.71	64.07	62.11	64.07	118,698
23 Aug 24	64.07000 -0.73	65.58	63.64	65.06	619,416
22 Aug 24	64.80000 -0.70	65.87	64.50	65.73	275,679
21 Aug 24	65.50000 +0.75	65.75	64.27	65.02	236,195
20 Aug 24	64.75000 -0.29	65.92	64.19	65.17	162,785
19 Aug 24	65.04000 +1.17	65.23	63.87	64.26	182,222
16 Aug 24	63.87000 -2.81	64.29	62.29	63.71	599,724
15 Aug 24	66.68000 +3.56	67.15	64.16	64.26	430,078
14 Aug 24	63.12000 -0.59	64.52	62.65	64.33	269,764
13 Aug 24	63.71000 +2.85	63.78	61.86	62.00	378,806
12 Aug 24	60.86000 +0.94	61.45	59.91	59.92	180,964
09 Aug 24	59.92000 -0.69	61.12	59.40	60.61	211,267
08 Aug 24	60.61000 +2.21	61.04	58.03	58.56	399,073
07 Aug 24	58.40000 +0.89	59.42	58.16	58.30	437,491
06 Aug 24	57.51000 -1.14	58.90	56.80	58.65	640,600
05 Aug 24	58.65000 -3.85	59.71	57.76	59.09	589,146
02 Aug 24	62.50000 -2.36	64.21	56.73	60.06	736,510
01 Aug 24	64.86000 -4.58	69.67	64.50	68.76	657,656
31 Jul 24	69.44000 +2.81	70.74	68.39	69.15	389,548
30 Jul 24	66.63000 -2.17	68.85	66.61	68.45	487,794
29 Jul 24	68.80000 -1.28	72.00	68.50	70.07	337,322
26 Jul 24	70.08000 +1.40	71.07	68.33	70.25	597,453
25 Jul 24	68.68000 -5.08	73.48	68.60	72.76	811,050
24 Jul 24	73.76000 -1.71	75.00	73.50	74.99	165,363
23 Jul 24	75.47000 -0.56	75.95	74.77	75.43	118,246
22 Jul 24	76.03000 +0.89	76.38	75.37	75.45	139,599
19 Jul 24	75.14000 -1.56	77.00	74.27	76.25	287,745
18 Jul 24	76.70000 +1.20	77.39	72.21	75.05	891,781
17 Jul 24	75.50000 -4.14	78.50	75.27	78.12	610,478
16 Jul 24	79.64000 -0.18	80.46	78.59	80.45	284,671
15 Jul 24	79.82000 -0.87	81.39	79.64	81.11	123,317
12 Jul 24	80.69000 +0.61	82.64	80.43	80.61	150,072
11 Jul 24	80.08000 -0.49	81.38	79.21	80.17	242,135
10 Jul 24	80.57000 +0.80	81.62	79.85	80.00	158,486
09 Jul 24	79.77000 -3.99	83.42	79.44	82.90	672,703
08 Jul 24	83.76000 +1.08	85.00	83.22	83.60	603,915
05 Jul 24	82.68000 +1.14	83.00	81.40	82.03	111,151
03 Jul 24	81.54000 +0.53	82.22	80.77	81.01	73,598
02 Jul 24	81.01000 +1.14	81.42	79.35	79.35	163,759
01 Jul 24	79.87000 -1.12	81.01	78.88	81.00	219,189
28 Jun 24	80.99000 +0.68	81.61	80.02	80.35	206,040
27 Jun 24	80.31000 +0.22	80.49	79.17	80.09	109,818
26 Jun 24	80.09000 -0.44	80.82	78.69	79.88	394,637
25 Jun 24	80.53000 +1.82	80.55	78.58	78.58	189,728
24 Jun 24	78.71000 -3.78	82.03	78.62	81.50	469,501
21 Jun 24	82.49000 -0.78	83.63	80.80	83.05	449,736
20 Jun 24	83.27000 -1.61	85.87	82.04	85.00	447,216
18 Jun 24	84.88000 +1.60	85.50	82.85	83.66	388,548
17 Jun 24	83.28000 +0.57	85.40	82.48	83.00	624,295
14 Jun 24	82.71000 +0.81	83.17	81.60	82.23	613,855
13 Jun 24	81.90000 -0.22	83.61	81.70	83.52	358,202
12 Jun 24	82.12000 -1.08	84.29	81.61	83.53	643,091
11 Jun 24	83.20000 -1.18	84.73	81.87	84.73	501,390
10 Jun 24	84.38000 +1.84	84.75	82.23	82.55	263,425
07 Jun 24	82.54000 -1.18	84.31	82.39	83.46	363,459
06 Jun 24	83.72000 +3.77	84.41	79.50	80.00	613,453
05 Jun 24	79.95000 +2.19	80.12	77.13	77.75	376,998
04 Jun 24	77.76000 -0.67	78.50	77.01	77.25	279,710
03 Jun 24	78.43000 +0.34	79.02	77.33	79.01	158,418
31 May 24	78.09000 -0.07	78.50	76.80	78.00	319,568
30 May 24	78.16000 +1.69	78.31	75.69	76.26	272,304
29 May 24	76.47000 -0.75	77.50	76.00	77.10	173,914
28 May 24	77.22000 -1.47	79.25	77.04	78.70	206,278
24 May 24	78.69000 +0.51	79.14	77.53	78.06	226,574
23 May 24	78.18000 -2.13	81.97	77.61	81.59	235,996
22 May 24	80.31000 +1.78	81.41	79.05	79.48	683,974
21 May 24	78.53000 +0.40	78.79	77.61	77.61	201,797
20 May 24	78.13000 +0.74	80.31	77.50	77.50	250,952
17 May 24	77.39000 +0.08	77.96	76.78	77.82	174,250
16 May 24	77.31000 +1.31	78.07	76.04	76.14	396,301
15 May 24	76.00000 +1.11	76.63	74.36	75.29	421,638
14 May 24	74.89000 -0.24	75.80	74.44	74.60	256,816
13 May 24	75.13000 -1.08	76.61	74.98	76.35	364,823
10 May 24	76.21000 -0.69	78.15	75.49	77.92	472,284
09 May 24	76.90000 -1.82	78.72	76.68	78.72	316,777
08 May 24	78.72000 -0.52	79.50	78.03	79.21	317,673
07 May 24	79.24000 +0.66	80.47	78.43	78.98	459,780
06 May 24	78.58000 +4.63	80.77	77.02	78.05	999,343
03 May 24	73.95500 +0.56	81.60	72.79	78.82	1,200,142
02 May 24	73.40000 +1.70	73.65	71.87	72.49	422,020
01 May 24	71.70000 -2.11	74.03	71.56	73.81	361,112
30 Apr 24	73.81000 -1.30	76.21	73.81	75.20	193,292
29 Apr 24	75.11000 +1.76	75.60	72.84	73.41	326,003
26 Apr 24	73.35000 +0.42	74.40	72.13	72.13	158,611
25 Apr 24	72.93000 -0.80	74.07	71.68	72.04	382,451
24 Apr 24	73.73000 +1.16	74.73	72.97	73.01	124,830
23 Apr 24	72.57000 +0.10	73.65	72.25	72.96	138,119
22 Apr 24	72.47000 +0.63	73.26	71.69	72.20	140,784
19 Apr 24	71.84000 -1.46	73.89	71.44	73.01	396,866
18 Apr 24	73.30000 -0.93	74.08	72.53	73.87	260,004
17 Apr 24	74.23000 +0.87	75.25	73.01	73.50	347,484
16 Apr 24	73.36000 -0.48	74.04	72.96	73.45	319,142
15 Apr 24	73.84000 -1.44	75.79	73.41	75.79	392,523
12 Apr 24	75.28000 -2.52	77.40	74.60	77.40	360,734
11 Apr 24	77.80000 -1.76	79.62	77.71	79.51	472,386
10 Apr 24	79.56000 -0.87	80.96	79.44	80.89	332,035
09 Apr 24	80.43000 -2.44	83.96	80.29	82.70	459,596
08 Apr 24	82.87000 +2.47	83.66	80.05	80.51	640,271
05 Apr 24	80.40000 +0.56	80.81	80.01	80.01	250,240
04 Apr 24	79.84000 -1.10	81.84	79.80	81.60	276,688
03 Apr 24	80.93500 +1.13	81.38	79.52	79.76	309,395
02 Apr 24	79.81000 +0.11	79.86	78.25	79.17	320,338
01 Apr 24	79.70000 +2.76	79.80	77.02	77.02	508,673
28 Mar 24	76.94000 +0.64	77.17	76.00	76.04	235,319
27 Mar 24	76.30000 +0.55	76.30	74.66	76.15	138,853
26 Mar 24	75.75000 -0.79	77.65	75.50	76.89	176,854
25 Mar 24	76.54000 -1.17	77.77	76.40	77.10	222,865
22 Mar 24	77.71000 -0.44	78.74	76.82	78.15	273,658
21 Mar 24	78.15000 +2.01	80.60	77.68	78.24	1,116,281
20 Mar 24	76.14000 +1.65	76.25	74.10	74.90	546,000
19 Mar 24	74.49000 +0.64	74.61	73.14	73.18	342,184
18 Mar 24	73.85000 +1.37	74.03	72.28	72.88	461,178
15 Mar 24	72.48000 +0.67	73.07	71.75	72.00	351,573
14 Mar 24	71.81000 -0.04	72.02	71.07	71.90	156,334
13 Mar 24	71.85000 -0.56	72.59	71.50	72.59	220,600
12 Mar 24	72.41000 +0.64	72.48	71.20	72.12	146,737
11 Mar 24	71.77000 +0.03	71.96	71.24	71.24	162,723
08 Mar 24	71.74000 -1.01	73.03	71.74	72.42	169,762
07 Mar 24	72.75000 +0.63	72.98	71.68	71.84	204,002
06 Mar 24	72.12000 +1.26	72.32	71.30	71.30	322,705
05 Mar 24	70.86000 -1.43	72.29	70.50	71.07	569,575
04 Mar 24	72.29000 +0.09	72.90	71.99	72.90	369,400
01 Mar 24	72.20000 +1.41	72.80	70.83	71.00	648,879
29 Feb 24	70.79000 +0.77	70.87	69.77	70.42	356,886
28 Feb 24	70.02000 +0.63	70.64	68.75	69.00	401,705
27 Feb 24	69.39000 -0.43	70.15	69.23	70.00	340,088
26 Feb 24	69.82000 +0.73	69.85	68.69	68.91	313,034
23 Feb 24	69.09000 -0.18	69.49	68.25	69.39	111,981
22 Feb 24	69.27000 +1.56	69.50	68.07	68.43	529,077
21 Feb 24	67.71000 +0.38	67.80	66.88	67.33	182,398
20 Feb 24	67.33000 -1.13	68.50	66.08	68.50	390,815
16 Feb 24	68.46000 -0.76	69.37	67.63	68.72	268,080
15 Feb 24	69.22000 +0.26	69.48	68.24	68.96	304,661
14 Feb 24	68.96000 +1.41	68.98	68.04	68.36	417,093
13 Feb 24	67.55000 -1.22	68.18	67.32	68.14	347,010
12 Feb 24	68.77000 +0.31	69.30	67.70	68.55	898,401
09 Feb 24	68.46000 +0.56	68.86	67.52	68.77	463,977
08 Feb 24	67.90000 +0.95	69.04	66.83	67.03	854,006
07 Feb 24	66.95000 +2.02	68.20	64.78	67.78	1,539,488
06 Feb 24	64.93000 +0.60	64.94	63.76	64.49	532,900
05 Feb 24	64.33000 +0.44	64.70	63.25	63.95	459,135
02 Feb 24	63.89000 +0.35	64.15	63.10	63.47	201,986
01 Feb 24	63.54000 +0.56	63.97	62.99	63.41	357,292
31 Jan 24	62.98000 +0.44	64.07	62.13	62.17	554,702
30 Jan 24	62.54000 +1.39	62.97	60.93	61.28	751,018
29 Jan 24	61.15000 -1.15	62.69	60.78	62.26	1,091,406
26 Jan 24	62.30000 -0.97	62.76	62.14	62.66	615,110
25 Jan 24	63.27000 -1.04	64.98	62.87	64.98	746,628
24 Jan 24	64.31000 -0.17	65.30	64.15	65.00	537,659
23 Jan 24	64.48000 -0.44	65.36	64.39	64.92	166,183
22 Jan 24	64.92000 +0.53	65.98	64.40	64.94	288,787
19 Jan 24	64.39000 +0.84	64.39	63.40	63.53	306,977
18 Jan 24	63.55000 -0.04	64.38	62.71	64.32	266,279
17 Jan 24	63.59000 +0.02	64.07	62.07	63.12	1,145,174
16 Jan 24	63.57000 -0.65	64.48	62.76	64.48	289,126
12 Jan 24	64.22000 -0.48	64.91	63.98	64.86	272,110
11 Jan 24	64.70000 -0.11	65.00	64.01	65.00	213,497
10 Jan 24	64.81000 -0.18	65.00	63.84	65.00	799,504
09 Jan 24	64.99000 +0.05	65.00	64.36	64.52	322,316
08 Jan 24	64.94000 -0.06	65.43	64.38	65.43	551,677
05 Jan 24	65.00000 +2.52	65.24	63.98	64.49	1,063,550
04 Jan 24	62.48000 +3.03	63.18	61.42	62.00	1,031,231
03 Jan 24	59.45000 -0.19	60.78	58.91	60.25	323,736
02 Jan 24	59.64000 -1.63	61.19	59.15	60.99	390,483
29 Dec 23	61.27000 +0.30	62.31	60.92	60.92	486,212
28 Dec 23	60.97000 +0.73	61.19	60.15	60.15	231,196
27 Dec 23	60.24000 -0.10	60.77	60.04	60.77	145,132
26 Dec 23	60.34000 -0.35	61.26	60.31	60.49	217,185
22 Dec 23	60.69000 +0.61	62.00	58.60	59.50	797,075
21 Dec 23	60.08000 +1.91	60.20	59.00	59.83	665,334
20 Dec 23	58.17000 -1.73	60.16	58.08	59.50	231,220
19 Dec 23	59.90000 +0.67	60.27	59.20	59.20	316,351
18 Dec 23	59.23000 -0.74	60.20	58.97	60.20	253,859
15 Dec 23	59.97000 -0.24	60.30	59.58	59.98	399,949
14 Dec 23	60.20500 +0.40	60.62	59.55	59.76	1,196,389
13 Dec 23	59.81000 +1.27	60.00	58.30	58.30	234,676
12 Dec 23	58.54000 -0.52	59.34	58.13	59.28	246,840
11 Dec 23	59.06000 +0.20	59.36	58.44	58.70	164,687
08 Dec 23	58.86000 +1.04	58.89	57.47	57.47	870,642
07 Dec 23	57.82000 +0.01	58.53	57.70	57.76	229,038
06 Dec 23	57.81000 -0.42	58.75	57.66	58.50	398,997
05 Dec 23	58.23000 -0.20	58.31	57.00	58.02	339,233
04 Dec 23	58.43000 -0.40	58.95	57.59	58.51	565,503
01 Dec 23	58.83000 +0.03	59.71	58.49	58.68	197,387
30 Nov 23	58.80000 -0.27	59.66	58.49	59.00	206,334
29 Nov 23	59.07000 -0.13	60.73	58.92	59.86	230,852
28 Nov 23	59.20000 -0.30	59.47	58.69	59.30	199,091
27 Nov 23	59.50000 -0.13	60.22	59.20	59.20	368,375
24 Nov 23	59.63000 +0.25	60.28	59.06	59.06	115,718
22 Nov 23	59.38000 +0.92	59.92	58.68	58.68	468,508
21 Nov 23	58.46000 -0.77	59.29	58.40	58.68	278,151
20 Nov 23	59.23000 +0.14	59.44	58.85	59.23	275,310
17 Nov 23	59.09000 +0.35	59.16	58.35	59.03	309,533
16 Nov 23	58.74000 +0.64	58.78	56.97	57.71	581,954
15 Nov 23	58.10000 -0.60	59.12	57.75	58.48	244,489
14 Nov 23	58.70000 +0.83	58.94	57.85	58.50	327,010
13 Nov 23	57.87000 +0.25	57.90	57.01	57.21	113,858
10 Nov 23	57.62000 +0.58	58.00	56.75	57.19	250,794
09 Nov 23	57.04000 +0.48	57.67	56.01	56.58	281,548
08 Nov 23	56.56000 -0.27	57.60	56.17	56.58	390,345
07 Nov 23	56.83000 +1.03	57.37	55.48	55.48	438,635
06 Nov 23	55.80000 +0.00	56.00	55.11	56.00	425,588
03 Nov 23	55.80000 -0.34	56.78	54.95	56.28	722,737
02 Nov 23	56.14000 +1.89	57.87	55.79	57.80	1,198,452
01 Nov 23	54.25000 +0.67	54.55	52.92	53.58	692,633
31 Oct 23	53.58000 +0.42	53.76	53.00	53.47	252,322
30 Oct 23	53.16000 +0.52	53.44	52.65	53.22	234,448
27 Oct 23	52.64000 +0.66	52.90	52.21	52.27	271,242
26 Oct 23	51.98000 -1.17	53.08	51.85	53.08	458,099
25 Oct 23	53.15000 -1.35	54.46	52.50	54.25	284,056
24 Oct 23	54.50000 -0.34	55.35	54.50	54.99	241,192
23 Oct 23	54.84000 -0.22	55.05	53.90	54.69	327,766
20 Oct 23	55.06000 -0.52	55.79	54.99	55.65	414,528
19 Oct 23	55.58000 +0.54	55.73	54.67	55.00	545,407
18 Oct 23	55.04000 -0.12	55.96	54.67	54.93	326,656
17 Oct 23	55.16000 -0.66	56.03	54.82	55.40	395,074
16 Oct 23	55.82000 +0.03	56.12	55.34	55.62	352,501
13 Oct 23	55.79000 -0.71	56.50	55.12	56.50	264,966
12 Oct 23	56.50000 -1.01	58.22	56.41	57.50	362,773
11 Oct 23	57.51000 +0.83	57.55	56.22	56.78	423,711
10 Oct 23	56.68000 +0.78	56.81	55.43	55.43	540,972
09 Oct 23	55.90000 +0.40	56.21	54.50	54.81	505,300
06 Oct 23	55.50000 +1.71	55.80	54.26	54.54	640,728
05 Oct 23	53.79000 +0.82	54.27	52.67	52.67	672,142
04 Oct 23	52.97000 +2.11	53.01	50.85	50.85	505,113
03 Oct 23	50.86000 -0.61	51.55	50.43	51.10	556,467
02 Oct 23	51.47000 +0.22	51.54	50.45	51.18	384,216
29 Sep 23	51.25000 +0.79	51.61	50.90	51.10	283,422
28 Sep 23	50.46000 +0.21	50.85	49.50	50.01	599,996
27 Sep 23	50.25000 -0.27	51.00	49.90	50.52	307,572
26 Sep 23	50.52000 -1.53	51.67	50.44	51.57	316,476
25 Sep 23	52.05000 +0.34	52.11	51.20	51.26	209,587
22 Sep 23	51.71000 +0.50	52.16	51.23	51.26	182,814
21 Sep 23	51.21000 -1.76	52.55	50.64	52.12	458,835
20 Sep 23	52.97000 +0.74	53.63	52.14	52.16	518,041
19 Sep 23	52.23000 +0.48	52.76	51.50	51.56	349,732
18 Sep 23	51.75000 +0.43	52.21	50.76	51.27	325,642
15 Sep 23	51.32000 -0.12	51.56	50.50	51.01	483,159
14 Sep 23	51.44000 -0.14	51.98	51.09	51.76	263,102
13 Sep 23	51.58000 -1.15	53.44	51.31	53.00	326,548
12 Sep 23	52.73000 -0.43	53.94	52.63	53.47	250,039
11 Sep 23	53.16000 -0.15	53.87	52.83	52.83	375,556
08 Sep 23	53.31000 -0.09	53.49	52.22	52.34	410,551
07 Sep 23	53.40000 +0.03	53.67	52.01	52.11	478,092
06 Sep 23	53.37000 -0.43	53.83	52.81	52.95	407,247
05 Sep 23	53.80000 -0.68	54.16	53.46	53.48	303,148
01 Sep 23	54.48000 +0.17	54.99	54.08	54.99	249,219
31 Aug 23	54.31000 +0.68	54.71	53.29	53.29	375,675
30 Aug 23	53.63000 -0.25	54.65	53.11	53.71	282,024
29 Aug 23	53.88000 +0.09	54.14	53.05	53.48	678,355
28 Aug 23	53.79000 -0.40	54.67	53.70	54.00	277,288
25 Aug 23	54.19000 -0.16	54.41	53.45	53.91	315,826
24 Aug 23	54.35000 -1.27	56.11	54.28	55.93	437,525
23 Aug 23	55.62000 -0.15	56.21	55.37	55.75	554,967
22 Aug 23	55.77000 -0.32	56.58	55.00	56.54	355,641
21 Aug 23	56.09000 +1.41	56.21	54.53	54.68	988,761
18 Aug 23	54.68000 -0.29	55.37	53.91	54.20	781,835
17 Aug 23	54.97000 +0.53	55.28	53.51	54.52	981,176
16 Aug 23	54.44000 -3.57	56.75	53.80	56.75	2,258,241
15 Aug 23	58.01000 -0.21	58.27	57.29	58.06	249,177
14 Aug 23	58.22000 +0.08	58.50	57.78	58.06	437,419
11 Aug 23	58.14000 -0.63	59.02	58.00	59.02	308,484
10 Aug 23	58.77000 -0.46	59.76	58.48	59.76	336,984
09 Aug 23	59.23000 -0.91	60.30	58.56	60.26	917,243
08 Aug 23	60.14000 -1.36	61.03	59.42	60.70	608,902
07 Aug 23	61.50000 -1.13	62.84	58.65	62.84	867,244
04 Aug 23	62.63000 -0.16	63.50	61.88	61.88	440,303
03 Aug 23	62.79000 -0.56	63.48	62.22	63.30	624,795
02 Aug 23	63.35000 -0.07	63.65	61.64	62.27	688,215
01 Aug 23	63.42000 +0.02	63.91	60.50	62.00	1,777,761
31 Jul 23	63.40000 +3.90	63.73	59.00	59.26	1,978,461
28 Jul 23	59.50000 +6.99	61.00	56.50	56.52	3,676,921
27 Jul 23	52.51000 -12.84	59.49	52.14	59.23	9,116,569
26 Jul 23	65.35000 +13.15	95.33	56.54	94.20	17,771,622
25 Jul 23	52.20000 -0.17	53.30	51.44	53.00	1,051,365
24 Jul 23	52.37000 -1.42	54.14	52.11	54.06	1,130,440
21 Jul 23	53.79000 -1.06	55.42	53.26	55.10	1,317,697
20 Jul 23	54.85000 -2.43	57.35	54.48	57.26	1,479,471
19 Jul 23	57.28000 -4.34	60.71	56.21	60.40	2,107,586
18 Jul 23	61.62000 -1.63	63.49	61.32	63.30	542,729
17 Jul 23	63.25000 +0.00	64.25	62.00	63.15	287,981
14 Jul 23	63.25000 +0.06	63.65	62.53	63.13	461,383
13 Jul 23	63.18500 -0.47	64.38	62.90	63.72	568,152
12 Jul 23	63.65000 +0.00	65.73	63.27	64.43	449,537
11 Jul 23	63.65000 +0.15	64.40	63.40	63.83	335,144
10 Jul 23	63.50000 +0.00	64.14	63.30	63.60	235,593
07 Jul 23	63.50000 -1.95	65.85	62.55	65.00	580,397
06 Jul 23	65.45000 -0.98	66.75	65.35	66.11	580,468
05 Jul 23	66.43000 -3.57	70.54	66.18	70.50	1,173,298
03 Jul 23	70.00000 -1.86	72.80	67.67	72.80	611,368
30 Jun 23	71.86000 -2.36	75.00	71.56	74.50	734,019
29 Jun 23	74.22000 -0.85	76.35	74.00	76.15	611,313
28 Jun 23	75.07000 -5.55	80.11	74.86	79.97	1,677,221
27 Jun 23	80.62000 +4.46	83.59	78.22	78.26	1,356,759
26 Jun 23	76.16000 +4.03	79.60	75.52	76.62	1,295,502
23 Jun 23	72.13000 +0.29	73.77	71.55	71.73	529,052
22 Jun 23	71.84000 +3.52	72.00	68.50	68.50	844,381
21 Jun 23	68.32000 +1.54	71.87	66.93	67.14	1,274,760
20 Jun 23	66.78000 -3.21	70.37	66.78	70.31	565,214
16 Jun 23	69.99000 -1.52	71.35	69.64	71.35	491,417
15 Jun 23	71.51000 +0.12	71.81	70.41	71.00	222,806
14 Jun 23	71.39000 +0.49	73.03	70.73	70.91	605,663
13 Jun 23	70.90500 +0.06	71.65	70.49	70.85	615,956
12 Jun 23	70.85000 -0.34	72.25	70.75	71.71	390,379
09 Jun 23	71.19000 +0.19	73.73	70.90	70.94	1,010,060
08 Jun 23	71.00000 +2.20	71.07	68.80	69.05	805,804
07 Jun 23	68.80000 +0.57	69.99	68.31	68.50	681,498
06 Jun 23	68.23000 +2.01	68.33	66.39	66.39	895,916
05 Jun 23	66.22000 +1.76	66.36	64.35	64.46	650,327
02 Jun 23	64.46000 +1.52	64.64	62.39	63.17	532,966
01 Jun 23	62.94000 +1.70	63.41	61.07	61.07	371,787
31 May 23	61.24000 -1.17	63.19	61.14	62.10	315,038
30 May 23	62.41000 +1.19	64.50	61.52	61.52	1,185,519
26 May 23	61.22000 +3.43	62.92	57.90	57.90	1,050,440
25 May 23	57.79000 +2.47	58.27	55.10	55.48	926,794
24 May 23	55.32000 +3.69	55.59	52.27	52.50	1,324,072
23 May 23	51.63000 -0.84	52.73	51.53	52.73	385,105
22 May 23	52.47000 -1.04	53.74	51.72	53.48	476,076
19 May 23	53.51000 -1.77	55.34	52.96	55.25	979,651
18 May 23	55.28000 +2.03	55.63	53.07	53.64	466,018
17 May 23	53.25000 +0.12	54.24	52.55	53.13	443,095
16 May 23	53.13000 -0.66	54.41	52.82	53.51	461,844
15 May 23	53.79000 -0.64	55.14	53.61	54.49	185,180
12 May 23	54.43000 -0.17	55.00	53.35	54.80	310,021
11 May 23	54.60000 -2.84	57.10	54.02	57.06	855,214
10 May 23	57.44000 -1.87	59.21	56.92	59.18	253,447
09 May 23	59.31000 -0.95	60.16	59.24	60.01	135,546
08 May 23	60.26000 +1.40	60.68	58.33	58.92	324,735
05 May 23	58.86000 +0.41	58.99	55.52	55.65	717,571
04 May 23	58.45000 -2.55	60.68	58.05	60.68	427,177
03 May 23	61.00000 -0.93	61.95	60.98	61.93	200,575
02 May 23	61.93000 +0.29	62.21	61.12	62.21	122,305
01 May 23	61.64000 -2.00	63.65	61.31	63.54	319,128
28 Apr 23	63.64000 +1.73	64.70	62.03	62.03	376,496
27 Apr 23	61.91000 -0.76	62.67	61.28	62.67	730,301
26 Apr 23	62.67000 +0.10	62.96	62.40	62.80	338,456
25 Apr 23	62.57000 -0.86	63.23	62.31	63.23	151,828
24 Apr 23	63.43000 +0.02	63.78	62.49	62.49	105,407
21 Apr 23	63.41000 -0.89	64.58	63.24	64.12	234,916
20 Apr 23	64.30000 +0.60	64.69	63.60	63.60	168,630
19 Apr 23	63.70000 -0.84	64.50	63.34	64.22	261,605
18 Apr 23	64.54000 -0.18	65.10	64.40	65.05	71,506
17 Apr 23	64.72000 -1.45	66.44	64.19	66.28	200,284
14 Apr 23	66.17000 +0.42	66.58	65.30	65.34	184,541
13 Apr 23	65.74500 +0.89	65.89	64.89	65.00	107,454
12 Apr 23	64.86000 -0.37	65.76	64.34	65.52	163,088
11 Apr 23	65.23000 -0.12	65.35	63.80	65.35	209,498
10 Apr 23	65.35000 +1.62	65.50	63.41	63.42	350,853
06 Apr 23	63.73000 -0.43	64.63	63.63	64.16	59,685
05 Apr 23	64.16000 -0.41	64.22	63.30	64.04	127,516
04 Apr 23	64.57000 -1.18	66.19	63.06	65.58	267,568
03 Apr 23	65.75000 +0.23	66.36	65.21	65.63	298,276
31 Mar 23	65.52000 -0.21	65.89	64.97	65.74	208,763
30 Mar 23	65.73000 +0.01	66.04	65.18	65.74	170,761
29 Mar 23	65.72000 +1.33	65.90	64.08	64.43	264,019
28 Mar 23	64.39500 -0.18	64.57	62.10	64.57	234,718
27 Mar 23	64.57000 -0.55	65.15	64.42	65.06	845,469
24 Mar 23	65.12000 +0.21	65.88	64.10	64.35	207,036
23 Mar 23	64.91000 +0.13	66.11	64.34	65.00	104,317
22 Mar 23	64.78000 -0.67	66.39	64.67	65.37	91,201
21 Mar 23	65.45000 +0.70	66.35	65.01	65.51	198,475
20 Mar 23	64.75000 +0.34	65.18	62.19	64.53	777,448
17 Mar 23	64.41000 -0.12	65.67	63.46	65.15	544,357
16 Mar 23	64.53000 +4.95	65.58	59.19	59.19	1,586,488
15 Mar 23	59.58000 -1.96	61.24	58.80	61.03	809,727
14 Mar 23	61.54000 +0.38	62.09	61.16	61.73	357,896
13 Mar 23	61.16500 -2.19	63.57	61.00	63.00	673,807
10 Mar 23	63.36000 -1.22	64.82	63.10	64.72	450,108
09 Mar 23	64.58000 -1.42	66.49	64.47	65.86	231,725
08 Mar 23	66.00000 +0.13	67.00	65.59	65.81	139,184
07 Mar 23	65.87000 -0.38	67.22	65.39	66.38	190,686
06 Mar 23	66.25000 -0.72	68.28	66.23	68.03	127,259
03 Mar 23	66.97000 -0.50	67.90	66.87	67.89	164,510
02 Mar 23	67.47000 +0.18	67.63	66.35	66.79	267,817
01 Mar 23	67.29000 +0.07	69.32	67.24	67.69	267,754
28 Feb 23	67.22000 -0.57	67.86	67.00	67.50	291,724
27 Feb 23	67.79000 -0.74	68.94	67.51	68.54	679,916
24 Feb 23	68.53000 -0.45	69.78	68.27	68.76	199,596
23 Feb 23	68.98000 +0.00	69.67	68.98	69.65	143,009
22 Feb 23	68.98000 -0.77	69.76	68.01	69.75	287,368
21 Feb 23	69.75000 +0.12	70.22	68.61	69.31	383,498
17 Feb 23	69.63000 +2.27	71.21	67.30	67.60	1,227,944
16 Feb 23	67.36000 +1.91	67.68	65.08	65.12	1,706,253
15 Feb 23	65.45000 +0.12	65.52	64.87	64.87	120,703
14 Feb 23	65.33000 -0.37	65.78	64.61	65.50	225,283
13 Feb 23	65.70000 -0.14	66.66	65.28	66.28	1,171,786
10 Feb 23	65.84000 -0.72	67.01	65.81	67.00	177,837
09 Feb 23	66.56000 -0.03	67.84	66.41	66.61	267,191
08 Feb 23	66.59000 +0.27	68.61	64.20	65.00	711,869
07 Feb 23	66.32000 +0.30	66.84	65.26	65.78	322,444
06 Feb 23	66.02000 -1.20	67.09	65.98	66.65	938,462
03 Feb 23	67.22000 -0.86	68.05	66.86	67.38	156,234
02 Feb 23	68.08000 +2.69	68.60	65.08	65.40	468,134
01 Feb 23	65.39000 +1.29	65.45	63.38	63.94	439,162
31 Jan 23	64.10000 -0.38	64.50	63.71	64.20	301,056
30 Jan 23	64.48000 -2.53	67.20	64.48	67.00	478,004
27 Jan 23	67.01000 -0.95	67.96	66.85	67.86	136,398
26 Jan 23	67.96000 +0.53	68.38	67.45	67.94	184,281
25 Jan 23	67.43000 -0.23	68.61	66.73	67.22	83,308
24 Jan 23	67.66000 +0.54	68.40	66.60	67.12	183,568
23 Jan 23	67.12000 +1.19	67.98	66.40	66.42	262,917
20 Jan 23	65.93000 +0.82	66.06	65.02	65.66	615,629
19 Jan 23	65.11000 -0.15	65.39	64.68	64.92	104,139
18 Jan 23	65.26000 -0.46	66.63	64.75	66.27	114,787
17 Jan 23	65.72000 +0.42	66.30	65.61	65.61	84,358
13 Jan 23	65.30000 -0.22	65.55	64.85	64.85	341,727
12 Jan 23	65.52000 +0.17	65.86	64.21	65.59	178,439
11 Jan 23	65.35000 +1.15	65.78	64.23	64.64	346,305
10 Jan 23	64.20000 +1.12	64.20	62.63	63.16	514,263
09 Jan 23	63.08000 +0.97	63.55	62.43	62.74	453,596
06 Jan 23	62.11000 -0.44	62.85	61.29	62.77	423,018
05 Jan 23	62.55000 -1.41	63.95	62.16	63.81	134,483
04 Jan 23	63.96000 -0.20	64.90	63.73	64.88	156,181
03 Jan 23	64.16000 -0.83	65.25	63.53	65.10	187,576
30 Dec 22	64.99000 +1.04	65.17	63.30	63.53	289,742
29 Dec 22	63.95000 +1.02	64.25	63.03	63.03	148,723
28 Dec 22	62.93000 -0.67	64.01	62.38	63.14	224,588
27 Dec 22	63.60000 +1.21	64.30	62.35	62.43	142,385
23 Dec 22	62.39000 -0.71	63.39	62.10	62.80	85,937
22 Dec 22	63.10000 -0.86	64.07	62.51	63.86	147,583
21 Dec 22	63.96000 +0.46	64.50	63.29	63.37	186,406
20 Dec 22	63.50000 -0.21	64.45	63.19	63.19	166,486
19 Dec 22	63.71000 -1.01	65.38	63.15	64.64	261,471
16 Dec 22	64.72000 -0.89	66.00	64.02	65.51	207,241
15 Dec 22	65.61000 -0.42	66.00	64.53	65.70	260,289
14 Dec 22	66.03000 -0.77	67.30	64.46	66.38	1,337,652
13 Dec 22	66.80000 +0.50	68.09	66.51	67.30	157,539
12 Dec 22	66.30000 -0.18	67.00	66.02	66.02	247,934
09 Dec 22	66.48000 +0.28	67.49	65.97	66.72	221,648
08 Dec 22	66.20000 +2.20	66.69	63.79	64.00	244,391
07 Dec 22	64.00000 +0.78	64.30	62.83	63.01	223,365
06 Dec 22	63.22000 +0.00	63.50	62.74	63.12	181,784
05 Dec 22	63.22000 -0.35	64.32	62.19	63.28	380,468
02 Dec 22	63.57000 +0.55	63.73	60.93	61.77	143,556
01 Dec 22	63.02000 -0.08	63.54	62.72	63.10	165,665
30 Nov 22	63.10000 +1.23	63.64	61.10	61.55	294,292
29 Nov 22	61.87000 +0.79	62.50	60.79	61.28	77,964
28 Nov 22	61.08000 -0.17	61.59	60.07	61.59	198,348
25 Nov 22	61.25000 -0.27	62.28	59.31	61.66	253,656
23 Nov 22	61.52000 +1.06	62.54	60.63	60.79	122,756
22 Nov 22	60.46000 -0.34	60.89	59.42	60.82	158,948
21 Nov 22	60.80000 -1.66	62.37	60.11	62.37	104,609
18 Nov 22	62.46000 +0.22	63.24	62.29	62.63	198,331
17 Nov 22	62.24000 +1.14	62.24	60.38	60.38	79,266
16 Nov 22	61.10000 -1.86	62.73	60.73	62.62	237,404
15 Nov 22	62.96000 +1.48	64.32	62.01	63.07	250,968
14 Nov 22	61.48000 -0.61	62.86	60.94	61.74	201,231
11 Nov 22	62.09000 +2.67	62.46	59.66	59.82	492,529
10 Nov 22	59.42000 +2.83	59.65	57.00	57.32	407,762
09 Nov 22	56.59000 -1.89	58.06	55.79	58.04	197,967
08 Nov 22	58.48000 -0.88	60.19	58.03	60.19	304,904
14 Oct 22	59.36000 +0.02	60.08	58.65	59.37	335,862
13 Oct 22	59.34000 +1.09	60.25	56.36	57.88	366,963
12 Oct 22	58.25000 -1.43	59.63	55.73	59.62	856,936
11 Oct 22	59.68000 -2.17	61.44	58.17	61.23	492,036
10 Oct 22	61.85000 -2.52	63.97	61.70	63.89	278,128
07 Oct 22	64.37000 -2.95	66.00	63.55	65.54	340,879
06 Oct 22	67.32000 -0.61	69.27	66.42	67.89	403,218
05 Oct 22	67.93000 -1.27	70.25	66.74	70.03	440,618
04 Oct 22	69.20000 +3.10	69.53	66.53	67.41	353,945
03 Oct 22	66.10000 +0.91	67.21	65.00	65.19	206,629
30 Sep 22	65.19000 -2.63	68.07	64.85	68.00	590,914
29 Sep 22	67.82000 -0.04	68.03	67.14	67.21	545,315
28 Sep 22	67.86000 +0.36	68.34	66.79	67.58	157,969
27 Sep 22	67.50000 +0.48	68.17	66.63	67.25	115,882
26 Sep 22	67.02000 -1.82	68.67	66.90	68.54	485,316
23 Sep 22	68.84000 -1.20	69.88	68.78	69.79	625,126
22 Sep 22	70.04000 +0.03	70.58	69.65	69.97	814,144
21 Sep 22	70.01000 -0.09	70.80	69.70	69.84	228,815
20 Sep 22	70.10000 -0.40	70.65	69.72	70.07	159,990
19 Sep 22	70.50000 +0.54	71.14	70.00	70.00	153,591
16 Sep 22	69.96000 -0.60	70.87	69.12	70.56	694,257
15 Sep 22	70.56000 -1.30	72.25	70.22	71.80	251,726
14 Sep 22	71.86000 -0.02	73.24	71.66	72.51	187,651
13 Sep 22	71.88000 -1.53	72.53	71.62	72.52	275,640
12 Sep 22	73.41000 -0.53	73.89	73.11	73.71	177,945
09 Sep 22	73.94000 +1.60	74.47	72.56	73.00	411,712
08 Sep 22	72.34000 -0.07	73.17	71.75	72.04	235,179
07 Sep 22	72.41000 +0.70	72.48	71.00	71.50	113,489
06 Sep 22	71.71000 +0.53	71.85	71.00	71.02	176,129
02 Sep 22	71.18000 -1.05	73.64	70.90	72.87	378,174
01 Sep 22	72.23000 -4.88	77.03	68.87	76.34	1,556,217
31 Aug 22	77.11000 -0.24	78.12	76.35	78.12	293,419
30 Aug 22	77.35000 -0.85	78.62	76.56	78.21	417,467
29 Aug 22	78.20000 +0.18	78.55	77.02	77.87	245,490
26 Aug 22	78.02000 -0.83	79.45	77.80	78.85	319,571
25 Aug 22	78.85000 +0.02	79.97	78.50	78.70	375,856
24 Aug 22	78.83000 -0.21	79.38	78.58	78.95	143,807
23 Aug 22	79.04000 +0.32	79.87	78.81	78.81	190,409
22 Aug 22	78.72000 -1.03	79.57	78.54	79.50	235,454
19 Aug 22	79.75000 -0.92	81.29	79.75	80.62	171,612
18 Aug 22	80.67000 +0.24	81.73	80.40	80.40	416,565
17 Aug 22	80.43000 -0.62	81.00	79.88	81.00	180,077
16 Aug 22	81.05000 -0.69	82.07	80.94	81.92	373,516
15 Aug 22	81.74000 -0.87	83.50	81.70	81.99	245,970
12 Aug 22	82.61000 +1.97	83.32	80.75	81.29	444,838
11 Aug 22	80.64000 +0.16	81.39	80.00	80.42	244,870
10 Aug 22	80.48000 +0.36	81.77	78.63	80.46	426,476
09 Aug 22	80.12000 -2.44	82.36	79.60	82.36	481,086
08 Aug 22	82.56000 +2.13	82.86	79.70	80.34	493,889
05 Aug 22	80.43000 +0.36	80.70	79.83	80.10	639,778
04 Aug 22	80.07000 -2.19	83.54	79.79	82.66	807,238
03 Aug 22	82.26000 -2.66	84.57	82.06	84.55	647,587
02 Aug 22	84.92000 -1.00	86.11	84.36	85.40	398,056
01 Aug 22	85.92000 +0.61	86.68	84.24	84.88	430,282
29 Jul 22	85.31000 -0.41	86.59	84.75	85.40	444,256
28 Jul 22	85.72000 -0.24	87.99	85.50	86.03	498,867
27 Jul 22	85.96000 +1.29	86.86	85.00	85.00	334,225
26 Jul 22	84.67000 -1.77	85.98	84.20	85.98	284,680
25 Jul 22	86.44000 +0.69	86.99	85.46	85.80	216,522
22 Jul 22	85.75000 -1.55	87.13	85.46	87.04	195,788
21 Jul 22	87.30000 -0.17	88.64	87.20	88.19	221,792
20 Jul 22	87.47000 +1.08	88.20	86.22	86.22	373,229
19 Jul 22	86.39000 +0.54	86.39	85.05	86.38	308,515
18 Jul 22	85.85000 -0.36	87.39	85.31	87.39	364,078
15 Jul 22	86.21000 -0.22	87.00	84.61	86.93	585,179
14 Jul 22	86.43000 +3.64	87.08	82.74	83.22	510,342
13 Jul 22	82.79000 -0.30	84.00	80.94	82.38	268,800
12 Jul 22	83.09000 +2.53	84.60	80.28	80.40	597,868
11 Jul 22	80.56000 -1.89	82.82	80.50	82.45	304,774
08 Jul 22	82.45000 +0.33	83.76	81.97	81.97	151,440
07 Jul 22	82.12000 +1.26	82.95	81.42	81.70	288,017
06 Jul 22	80.86000 -2.13	83.18	80.64	83.03	230,037
05 Jul 22	82.99000 +1.04	83.19	80.51	80.73	255,727
01 Jul 22	81.95000 -1.75	83.00	79.53	82.38	405,802
30 Jun 22	83.70000 -0.33	83.98	82.44	83.02	234,693
29 Jun 22	84.03000 +1.76	84.25	81.11	81.63	159,358
28 Jun 22	82.27000 -1.16	83.73	81.76	83.43	279,624
27 Jun 22	83.43000 +1.72	84.46	82.10	82.52	376,988
24 Jun 22	81.71000 +0.93	82.29	80.38	81.33	362,545
23 Jun 22	80.78000 -1.64	83.03	80.78	82.44	446,799
22 Jun 22	82.42000 -1.90	84.79	81.49	83.71	535,186
21 Jun 22	84.32000 +0.11	85.50	84.25	84.89	323,078
17 Jun 22	84.21000 -0.84	85.74	83.63	85.50	683,176
16 Jun 22	85.05000 -2.42	86.78	84.89	86.78	681,891
15 Jun 22	87.47000 -0.60	88.37	86.68	88.01	553,714
14 Jun 22	88.07000 -0.92	89.61	87.63	89.50	391,095
13 Jun 22	88.99000 -2.05	89.98	88.79	89.65	349,112
10 Jun 22	91.04000 -1.10	92.14	90.86	91.55	229,306
09 Jun 22	92.14000 -0.75	93.88	92.14	92.53	222,467
08 Jun 22	92.89000 +0.13	93.00	91.93	92.84	167,371
07 Jun 22	92.76000 +1.18	93.20	90.48	91.25	355,167
06 Jun 22	91.58000 -0.16	92.45	91.30	91.93	608,537
03 Jun 22	91.74000 +0.00	92.00	90.61	91.44	277,080
02 Jun 22	91.74000 +1.72	91.96	89.66	89.82	690,599
01 Jun 22	90.02000 -0.29	90.60	89.49	90.17	507,332
31 May 22	90.31000 -0.19	90.70	89.50	90.50	906,433
27 May 22	90.50000 +0.60	90.73	89.82	90.06	733,261
26 May 22	89.90000 +1.96	90.46	87.90	87.90	512,314
25 May 22	87.94000 +0.28	89.69	87.40	87.45	552,635
24 May 22	87.66000 -1.42	88.71	87.06	88.68	542,101
23 May 22	89.08000 -0.70	90.10	88.58	89.84	625,013
20 May 22	89.78000 -1.07	91.56	89.67	91.50	920,585
19 May 22	90.85000 -0.85	92.19	90.71	91.25	428,517
18 May 22	91.70000 -1.10	92.71	91.01	92.50	695,535
17 May 22	92.80000 +0.76	94.14	92.17	92.84	1,130,601
16 May 22	92.04000 +0.10	92.72	91.17	91.53	1,012,948
13 May 22	91.94000 +0.09	92.57	91.18	92.15	960,950
12 May 22	91.85000 +0.60	92.96	90.53	91.45	866,015
11 May 22	91.25000 -2.22	93.98	90.38	91.99	1,104,094
10 May 22	93.47000 +2.78	93.98	90.32	91.76	1,051,515
09 May 22	90.69000 -1.99	93.80	90.11	91.50	1,404,331
06 May 22	92.68000 -2.48	95.16	91.68	94.32	2,873,719
05 May 22	95.16000 +13.96	98.65	93.38	97.73	7,083,350
04 May 22	81.20000 -0.33	81.83	77.50	81.07	944,109
03 May 22	81.53000 +1.99	83.77	79.38	79.54	808,245
02 May 22	79.54000 +3.61	79.90	75.56	75.56	1,034,016
29 Apr 22	75.93000 -7.32	82.22	71.70	82.01	2,029,677
28 Apr 22	83.25000 +2.51	83.55	80.25	82.02	667,504
27 Apr 22	80.74000 -3.16	84.28	79.65	83.44	875,884
26 Apr 22	83.90000 -3.12	86.98	83.65	86.01	879,582
25 Apr 22	87.02000 +9.93	88.42	81.50	81.80	3,356,748
22 Apr 22	77.09000 +0.41	78.88	76.04	76.83	863,924
21 Apr 22	76.68000 +0.52	78.21	75.14	77.15	645,983
20 Apr 22	76.16000 -0.30	79.49	74.90	76.52	704,832
19 Apr 22	76.46000 -1.77	80.00	76.21	78.50	827,555
18 Apr 22	78.23000 +1.94	78.76	75.95	75.95	575,558
14 Apr 22	76.29000 -0.44	78.00	74.54	77.00	680,017
13 Apr 22	76.73000 +2.48	79.45	75.35	75.37	1,037,110
12 Apr 22	74.25000 +4.00	77.56	70.40	71.43	1,575,662
11 Apr 22	70.25000 -1.74	71.79	68.60	70.99	955,574
08 Apr 22	71.99000 +0.41	72.80	67.90	71.94	1,083,658
07 Apr 22	71.58000 +2.13	72.00	69.87	70.00	938,261
06 Apr 22	69.45000 -0.16	70.55	67.85	68.50	668,707
05 Apr 22	69.61000 +1.01	70.75	66.96	68.31	927,488
04 Apr 22	68.60000 +2.68	68.84	65.59	65.59	474,709
01 Apr 22	65.92000 -0.90	67.93	65.03	67.01	521,357
31 Mar 22	66.82000 -2.25	69.70	66.76	69.50	310,612
30 Mar 22	69.07000 -2.10	72.70	69.03	71.23	347,398
29 Mar 22	71.17000 -0.19	73.80	70.53	72.74	557,519
28 Mar 22	71.36000 +2.02	73.24	69.44	69.57	625,431
25 Mar 22	69.34000 -0.84	70.27	68.60	70.27	307,040
24 Mar 22	70.18000 +1.41	70.45	68.10	69.78	404,491
23 Mar 22	68.77000 -3.07	70.80	68.57	70.00	429,813
22 Mar 22	71.84000 +1.90	73.44	70.75	70.75	324,019
21 Mar 22	69.94000 -0.89	71.35	69.06	70.94	410,542
18 Mar 22	70.83000 +2.20	71.66	67.75	69.73	495,136
17 Mar 22	68.63000 -0.68	69.22	66.73	68.55	884,824
16 Mar 22	69.31000 +2.71	70.19	67.36	67.92	518,495
15 Mar 22	66.60000 +1.68	66.60	64.54	64.96	434,351
14 Mar 22	64.92000 -3.47	68.75	64.41	68.21	503,567
11 Mar 22	68.39000 -1.64	71.34	68.36	70.34	343,846
10 Mar 22	70.03000 -0.68	70.99	69.15	70.42	233,605
09 Mar 22	70.71000 +0.58	71.70	70.41	71.41	252,512
08 Mar 22	70.13000 +1.88	71.12	68.23	68.51	440,147
07 Mar 22	68.25000 -1.15	70.41	68.02	69.36	468,559
04 Mar 22	69.40000 -1.84	71.06	67.57	70.92	679,535
03 Mar 22	71.24000 -1.63	73.46	70.70	73.42	252,592
02 Mar 22	72.87000 +1.76	73.40	71.20	71.20	444,408
01 Mar 22	71.11000 -1.43	72.71	70.37	72.65	340,789
28 Feb 22	72.54000 -1.39	74.05	71.50	73.42	271,479
25 Feb 22	73.93000 +0.80	74.08	71.66	73.65	270,893
24 Feb 22	73.13000 -0.42	73.40	69.20	70.58	570,271
23 Feb 22	73.55000 -1.74	77.05	73.29	76.22	542,926
22 Feb 22	75.29000 -0.55	77.78	74.32	75.50	447,479
18 Feb 22	75.84000 -1.27	77.41	75.61	77.33	218,467
17 Feb 22	77.11000 -1.88	79.64	76.97	78.90	224,832
16 Feb 22	78.99000 +1.44	79.46	76.82	76.82	335,373
15 Feb 22	77.55000 +2.61	77.77	75.95	76.36	368,112
14 Feb 22	74.94000 -0.55	77.76	74.53	75.50	389,721
11 Feb 22	75.49000 -4.67	80.74	74.72	79.99	699,481
10 Feb 22	80.16000 -3.45	83.00	80.00	82.28	817,071
09 Feb 22	83.61000 +2.25	84.17	82.01	82.76	518,965
08 Feb 22	81.36000 +2.75	81.46	78.28	78.28	442,937
07 Feb 22	78.61000 +0.49	79.60	78.46	78.62	377,504
04 Feb 22	78.12000 +0.87	78.75	76.17	76.62	347,646
03 Feb 22	77.25000 -3.31	80.08	77.24	79.75	276,218
02 Feb 22	80.56000 +0.88	83.11	79.59	82.05	499,180
01 Feb 22	79.68000 +0.68	80.32	78.30	80.23	565,805
31 Jan 22	79.00000 +0.31	80.77	78.15	79.70	773,566
28 Jan 22	78.69000 -0.36	79.68	76.92	78.45	859,728
27 Jan 22	79.05000 -7.19	84.70	79.01	83.66	1,262,892
26 Jan 22	86.24000 +2.73	89.35	85.16	85.16	771,553
25 Jan 22	83.51000 -3.74	86.47	83.42	86.47	408,763
24 Jan 22	87.25000 +0.67	87.38	82.88	86.68	451,414
21 Jan 22	86.58000 +1.96	88.00	84.01	85.05	558,392
20 Jan 22	84.62000 -2.66	89.15	84.32	87.79	368,668
19 Jan 22	87.28000 -2.65	92.22	87.10	91.50	435,867
18 Jan 22	89.93000 -2.07	93.00	89.70	90.45	568,606
14 Jan 22	92.00000 +1.50	92.45	89.00	89.80	379,529
13 Jan 22	90.50000 -1.90	94.41	90.31	92.59	490,743
12 Jan 22	92.40000 +1.26	93.77	90.55	91.59	420,600
11 Jan 22	91.14000 +0.32	91.78	88.62	90.82	593,556
10 Jan 22	90.82000 -1.23	92.64	89.53	91.40	867,128
07 Jan 22	92.05000 +0.04	93.13	88.26	90.33	607,683
06 Jan 22	92.01000 +0.88	93.20	89.44	90.09	548,907
05 Jan 22	91.13000 -2.77	95.40	90.29	93.22	377,545
04 Jan 22	93.90000 -1.07	95.88	92.37	95.00	283,563
03 Jan 22	94.97000 -0.06	96.89	94.25	95.85	322,003
31 Dec 21	95.03000 +0.96	96.73	93.95	93.95	457,315
30 Dec 21	94.07000 -0.27	95.48	93.50	93.93	213,067
29 Dec 21	94.34000 +1.26	95.86	92.76	92.76	258,938
28 Dec 21	93.08000 -0.80	95.52	92.77	94.55	228,999
27 Dec 21	93.88000 +1.81	95.16	91.94	92.50	583,226
23 Dec 21	92.07000 +1.77	92.69	90.00	90.50	826,268
22 Dec 21	90.30000 +1.59	90.49	88.28	88.59	546,949
21 Dec 21	88.71000 -0.17	91.97	87.05	89.99	717,958
20 Dec 21	88.88000 +1.19	89.53	86.12	86.12	543,155
17 Dec 21	87.69000 +2.92	88.22	82.80	84.01	551,283
16 Dec 21	84.77000 -2.39	88.02	84.22	87.71	332,707
15 Dec 21	87.16000 +1.70	87.47	84.72	85.46	273,571
14 Dec 21	85.46000 -0.15	86.42	83.55	84.84	331,423
13 Dec 21	85.61000 -4.14	89.24	85.16	89.24	394,197
10 Dec 21	89.75000 +1.31	90.49	87.80	89.49	504,500
09 Dec 21	88.44000 -2.07	90.43	87.43	89.86	504,919
08 Dec 21	90.51000 +2.53	91.01	85.31	88.38	901,149
07 Dec 21	87.98000 +12.02	88.05	78.50	78.92	1,209,189
06 Dec 21	75.96000 +0.92	76.11	73.11	74.84	503,938
03 Dec 21	75.04000 +2.94	76.00	72.54	72.90	697,978
02 Dec 21	72.10000 +2.69	72.62	69.69	69.69	300,865
01 Dec 21	69.41000 +0.38	72.78	69.25	69.78	273,339
30 Nov 21	69.03000 -1.94	71.69	68.69	70.47	262,111
29 Nov 21	70.97000 +2.03	71.30	69.39	69.39	100,128
26 Nov 21	68.94000 -2.19	70.98	68.63	70.29	122,823
24 Nov 21	71.13000 +0.76	71.38	69.35	69.96	102,319
23 Nov 21	70.37000 -0.41	71.00	69.05	70.80	198,471
22 Nov 21	70.78000 +1.00	73.40	70.32	70.64	474,701
19 Nov 21	69.78000 +1.11	70.81	68.17	68.82	252,500
18 Nov 21	68.67000 +0.07	69.52	67.91	69.23	160,294
17 Nov 21	68.60000 -0.81	70.50	68.47	69.69	192,098
16 Nov 21	69.41000 +0.03	69.46	67.89	69.12	181,603
15 Nov 21	69.38000 +0.38	69.69	68.11	69.29	201,614
12 Nov 21	69.00000 -1.05	70.83	69.00	69.82	133,659
11 Nov 21	70.05000 +2.12	70.29	68.39	68.82	267,210
10 Nov 21	67.93000 -1.72	69.77	67.52	68.86	224,537
09 Nov 21	69.65000 -0.71	70.85	68.90	70.23	211,972
08 Nov 21	70.36000 -0.30	71.60	69.81	70.93	251,854
05 Nov 21	70.66000 +0.17	71.72	70.36	70.88	166,473
04 Nov 21	70.49000 -0.17	71.70	70.33	71.26	285,443
03 Nov 21	70.66000 -0.75	72.00	70.14	71.74	228,902
02 Nov 21	71.41000 -1.45	73.40	71.11	72.98	221,761
01 Nov 21	72.86000 +1.45	73.04	71.55	71.74	379,758
29 Oct 21	71.41000 +1.69	73.25	70.85	71.09	259,776
28 Oct 21	69.72000 -2.04	72.80	69.05	71.01	391,339
27 Oct 21	71.76000 +1.47	72.29	69.54	69.75	349,320
26 Oct 21	70.29000 -0.36	71.06	69.58	71.06	193,473
25 Oct 21	70.65000 +3.06	71.29	68.45	68.64	315,066
22 Oct 21	67.59000 -1.68	69.54	66.98	69.04	247,403
21 Oct 21	69.27000 +0.18	69.59	68.60	69.00	87,540
20 Oct 21	69.09000 -0.20	69.50	68.55	69.06	149,966
19 Oct 21	69.29000 +0.98	69.29	68.43	68.56	107,558
18 Oct 21	68.31000 +0.65	68.98	66.89	67.65	117,004
15 Oct 21	67.66000 -0.27	68.75	67.14	68.28	291,646
14 Oct 21	67.93000 +1.32	68.25	67.23	67.67	144,012
13 Oct 21	66.61000 -0.01	67.95	66.37	67.36	153,490
12 Oct 21	66.62000 +0.25	67.03	66.06	66.63	133,481
11 Oct 21	66.37000 -0.73	67.70	66.35	67.02	165,567
08 Oct 21	67.10000 -1.46	68.48	66.69	68.27	252,649
07 Oct 21	68.56000 -1.06	72.02	67.63	72.02	610,916
06 Oct 21	69.62000 +0.95	69.90	67.72	68.13	246,776
05 Oct 21	68.67000 +1.40	68.94	66.69	67.40	375,164
04 Oct 21	67.27000 -1.29	67.99	66.60	67.97	332,055
01 Oct 21	68.56000 -0.42	69.85	67.54	69.15	195,772
30 Sep 21	68.98000 -0.75	71.43	68.89	70.25	290,025
29 Sep 21	69.73000 -1.90	72.09	69.07	71.59	300,343
28 Sep 21	71.63000 -1.85	72.72	71.06	72.13	300,772
27 Sep 21	73.48000 -1.59	75.73	72.87	75.71	252,249
24 Sep 21	75.07000 -0.05	75.60	74.08	74.54	144,555
23 Sep 21	75.12000 +0.64	75.58	74.28	74.99	165,422
22 Sep 21	74.48000 +1.47	74.68	73.02	73.10	146,671
21 Sep 21	73.01000 -0.11	73.64	72.51	73.57	117,223
20 Sep 21	73.12000 -0.95	73.23	70.92	73.04	408,345
17 Sep 21	74.07000 -1.68	75.71	73.50	75.71	435,257
16 Sep 21	75.75000 +0.38	75.97	74.85	75.38	120,766
15 Sep 21	75.37000 +0.15	75.50	74.50	75.21	186,742
14 Sep 21	75.22000 -0.29	76.20	74.50	75.40	266,284
13 Sep 21	75.51000 -0.38	76.65	74.53	76.02	214,192
10 Sep 21	75.89000 +0.11	77.57	75.66	76.03	295,549
09 Sep 21	75.78000 +0.98	76.37	74.61	74.67	149,542
08 Sep 21	74.80000 -2.03	76.50	73.30	76.02	273,976
07 Sep 21	76.83000 +1.47	78.15	75.91	76.94	537,997
03 Sep 21	75.36000 -0.04	76.87	74.88	75.89	211,325
02 Sep 21	75.40000 +0.04	75.89	74.39	75.89	510,946
01 Sep 21	75.36000 +0.70	75.67	74.10	75.00	243,994
31 Aug 21	74.66000 +1.20	74.71	72.69	73.14	365,785
30 Aug 21	73.46000 -0.57	74.46	73.14	74.08	303,597
27 Aug 21	74.03000 +1.54	74.50	72.10	72.11	500,717
26 Aug 21	72.49000 +0.08	73.00	71.50	72.41	385,287
25 Aug 21	72.41000 +0.64	72.96	71.88	72.04	276,438
24 Aug 21	71.77000 -0.40	73.00	70.56	72.99	290,081
23 Aug 21	72.17000 +2.28	72.20	70.49	70.55	350,594
20 Aug 21	69.89000 -0.11	70.37	69.23	69.96	251,311
19 Aug 21	70.00000 -1.00	70.79	69.45	69.98	186,116
18 Aug 21	71.00000 +0.25	72.50	70.92	71.29	209,174
17 Aug 21	70.75000 -1.83	72.32	70.13	72.09	343,483
16 Aug 21	72.58000 -2.50	75.08	72.25	75.08	456,474
13 Aug 21	75.08000 +0.93	76.00	74.43	74.43	209,636
12 Aug 21	74.15000 -1.78	75.82	73.01	75.24	843,694
11 Aug 21	75.93000 +0.57	77.27	74.51	75.43	480,398
10 Aug 21	75.36000 -4.62	79.75	75.06	79.66	731,053
09 Aug 21	79.98000 -0.02	81.04	79.22	80.00	419,048
06 Aug 21	80.00000 -0.55	80.26	78.81	80.00	567,203
05 Aug 21	80.55000 -0.35	81.87	78.63	81.03	607,077
04 Aug 21	80.90000 +3.36	81.40	76.85	77.05	772,137
03 Aug 21	77.54000 +1.26	77.79	75.27	77.09	506,769
02 Aug 21	76.28000 +1.29	78.27	74.00	75.74	1,195,633
30 Jul 21	74.99000 +10.69	76.46	67.67	68.50	2,198,533
29 Jul 21	64.30000 +2.71	64.53	62.00	62.00	348,318
28 Jul 21	61.59000 +1.37	62.17	60.58	60.58	156,884
27 Jul 21	60.22000 -1.36	61.56	59.88	61.48	255,363
26 Jul 21	61.58000 -0.41	63.27	61.50	61.56	186,050
23 Jul 21	61.99000 +0.87	62.14	60.56	61.26	132,461
22 Jul 21	61.12000 -0.69	61.56	60.62	61.56	80,130
21 Jul 21	61.81000 +1.19	62.24	60.80	61.06	193,302
20 Jul 21	60.62000 +0.80	61.24	59.36	60.19	150,966
19 Jul 21	59.82000 -1.39	60.44	58.86	59.99	406,382
16 Jul 21	61.21000 -1.79	63.30	61.21	63.27	167,385
15 Jul 21	63.00000 +0.00	63.40	61.73	62.80	228,110
14 Jul 21	63.00000 -0.68	66.62	62.88	64.45	653,959
13 Jul 21	63.68000 -1.16	64.72	63.38	64.40	181,440
12 Jul 21	64.84000 +0.73	65.66	64.18	64.34	237,439
09 Jul 21	64.11000 +1.70	64.40	61.85	62.59	313,647
08 Jul 21	62.41000 +1.20	62.59	60.22	61.85	339,987
07 Jul 21	61.21000 -0.67	62.48	60.45	62.39	434,364
06 Jul 21	61.88000 -0.24	62.45	61.16	62.14	167,434
02 Jul 21	62.12000 -0.07	63.03	61.62	62.89	122,559
01 Jul 21	62.19000 -1.91	63.90	62.08	63.90	277,826
30 Jun 21	64.10000 +0.15	64.54	63.25	64.05	165,848
29 Jun 21	63.95000 -0.51	64.91	63.48	63.71	138,484
28 Jun 21	64.46000 +1.13	64.70	63.78	64.04	180,136
25 Jun 21	63.33000 -0.38	64.88	63.25	64.06	138,379
24 Jun 21	63.71000 +0.20	64.79	63.48	64.03	149,242
23 Jun 21	63.51000 +0.92	64.00	61.95	62.60	461,609
22 Jun 21	62.59000 -0.81	63.65	62.27	63.36	316,489
21 Jun 21	63.40000 +0.65	63.40	62.19	62.71	148,932
18 Jun 21	62.75000 -0.88	63.54	62.07	63.23	317,875
17 Jun 21	63.63000 -0.18	64.54	62.81	63.78	198,562
16 Jun 21	63.81000 -1.06	65.28	63.35	65.10	206,693
15 Jun 21	64.87000 -0.53	66.16	64.23	65.20	249,804
14 Jun 21	65.40000 +0.86	65.59	64.82	64.82	216,482
11 Jun 21	64.54000 +0.23	64.85	64.17	64.34	120,435
10 Jun 21	64.31000 -0.07	65.18	64.09	64.82	141,744
09 Jun 21	64.38000 +0.11	64.85	63.55	64.42	283,271
08 Jun 21	64.27000 -2.07	66.57	64.16	66.50	513,756
07 Jun 21	66.34000 +0.04	66.80	65.92	66.49	172,832
04 Jun 21	66.30000 +1.70	66.50	64.60	65.04	177,557
03 Jun 21	64.60000 -0.86	65.41	64.40	65.00	160,671
02 Jun 21	65.46000 -0.05	66.00	64.71	65.92	223,160
01 Jun 21	65.51000 -0.46	66.86	65.01	66.69	198,861
28 May 21	65.97000 +0.92	66.37	64.99	65.12	352,100
27 May 21	65.05000 +0.84	65.20	64.25	64.32	267,441
26 May 21	64.21000 +0.92	64.29	62.57	63.10	305,926
25 May 21	63.29000 -1.20	64.99	62.70	64.65	340,378
24 May 21	64.49000 +0.65	64.98	63.54	64.25	273,412
21 May 21	63.84000 +0.79	64.47	63.07	64.11	455,602
20 May 21	63.05000 -0.82	63.71	60.00	62.12	1,126,195
19 May 21	63.87000 -0.71	64.18	62.72	62.72	422,178
18 May 21	64.58000 -0.62	66.29	64.58	65.76	249,319
17 May 21	65.20000 -0.25	65.35	62.88	64.69	343,939
14 May 21	65.45000 +1.72	66.29	63.91	64.67	342,947
13 May 21	63.73000 +0.75	64.77	62.88	62.88	387,586
12 May 21	62.98000 -2.22	64.04	62.74	63.88	583,335
11 May 21	65.20000 -2.29	66.23	63.90	65.65	492,048
10 May 21	67.49000 -0.70	68.20	66.24	68.04	404,976
07 May 21	68.19000 +3.46	68.75	65.51	66.63	682,523
06 May 21	64.73000 -2.56	70.22	62.71	67.28	1,209,298
05 May 21	67.29000 +0.77	67.78	64.93	66.55	930,576
04 May 21	66.52000 -3.44	68.97	65.90	68.95	664,061
03 May 21	69.96000 -1.86	72.24	68.58	71.54	472,555
30 Apr 21	71.82000 -0.74	72.40	71.00	71.05	532,969
29 Apr 21	72.56000 +1.88	74.10	71.01	71.25	717,189
28 Apr 21	70.68000 -0.66	71.66	69.73	71.01	503,965
27 Apr 21	71.34000 +0.34	71.69	70.20	71.00	370,109
26 Apr 21	71.00000 +2.72	71.15	68.61	68.80	436,278
23 Apr 21	68.28000 +3.81	68.52	64.64	64.91	473,174
22 Apr 21	64.47000 -2.06	66.58	64.32	66.54	293,137
21 Apr 21	66.53000 +2.28	66.78	64.25	64.70	345,218
20 Apr 21	64.25000 -1.46	65.95	63.71	65.46	295,287
19 Apr 21	65.71000 -0.92	67.11	65.26	66.06	390,875
16 Apr 21	66.63000 -2.78	69.68	66.30	69.68	512,188
15 Apr 21	69.41000 +2.99	69.55	66.87	67.27	672,752
14 Apr 21	66.42000 -1.45	67.87	65.91	67.80	546,326
13 Apr 21	67.87000 +0.60	68.05	66.40	67.59	364,819
12 Apr 21	67.27000 -2.08	69.73	65.92	69.62	687,230
09 Apr 21	69.35000 +0.18	70.72	69.06	70.00	487,373
08 Apr 21	69.17000 +4.33	70.94	66.85	69.69	1,025,964
07 Apr 21	64.84000 +0.20	64.86	63.23	64.27	320,663
06 Apr 21	64.64000 -0.57	65.81	64.06	65.01	300,586
05 Apr 21	65.21000 +1.71	65.40	63.72	63.97	567,193
01 Apr 21	63.50000 +4.11	63.80	60.47	60.47	577,057
31 Mar 21	59.39000 +1.64	60.29	57.75	58.05	785,805
30 Mar 21	57.75000 +0.11	58.11	56.87	57.59	215,248
29 Mar 21	57.64000 -1.27	58.59	56.60	57.92	459,365
26 Mar 21	58.91000 +0.38	59.62	57.80	58.50	275,005
25 Mar 21	58.53000 +0.35	58.97	57.00	57.86	214,460
24 Mar 21	58.18000 -1.67	60.81	58.01	60.66	315,956
23 Mar 21	59.85000 -3.07	63.02	59.40	63.02	376,910
22 Mar 21	62.92000 -0.37	63.42	62.48	63.17	367,115
19 Mar 21	63.29000 -1.12	65.02	63.07	64.63	684,563
18 Mar 21	64.41000 -2.70	66.97	63.90	66.42	471,883
17 Mar 21	67.11000 -0.16	67.24	65.28	66.30	511,742
16 Mar 21	67.27000 +0.61	67.69	65.96	67.25	627,815
15 Mar 21	66.66000 +3.74	66.75	62.59	63.00	489,801
12 Mar 21	62.92000 +0.10	63.15	61.91	62.50	586,762
11 Mar 21	62.82000 -1.34	65.79	62.21	65.26	864,257
10 Mar 21	64.16000 +1.51	65.60	62.79	62.79	1,067,843
09 Mar 21	62.65000 +5.05	63.30	59.24	59.24	1,112,314
08 Mar 21	57.60000 -1.09	59.56	57.43	58.68	227,286
05 Mar 21	58.69000 +1.19	59.18	56.06	58.61	429,884
04 Mar 21	57.50000 -2.22	59.82	57.15	59.27	537,457
03 Mar 21	59.72000 +1.96	59.93	58.08	58.08	520,807
02 Mar 21	57.76000 -1.94	59.81	57.76	59.43	380,690
01 Mar 21	59.70000 +0.26	60.26	58.83	59.78	537,089
26 Feb 21	59.44000 +0.66	60.41	57.54	59.06	406,603
25 Feb 21	58.78000 -3.47	62.24	58.01	61.47	597,775
24 Feb 21	62.25000 +2.46	62.59	59.42	59.75	585,194
23 Feb 21	59.79000 -0.59	60.09	57.01	59.68	745,399
22 Feb 21	60.38000 -1.30	61.67	59.95	60.62	361,037
19 Feb 21	61.68000 +1.74	61.95	60.15	60.70	625,322
18 Feb 21	59.94000 -0.19	61.25	58.50	59.63	792,168
17 Feb 21	60.13000 -0.82	61.03	59.26	61.00	749,895
16 Feb 21	60.95000 -2.62	64.40	60.27	64.00	735,441
12 Feb 21	63.57000 +0.73	63.57	61.81	62.37	288,213
11 Feb 21	62.84000 +1.33	63.00	61.38	61.79	255,789
10 Feb 21	61.51000 -1.43	63.20	60.89	63.13	341,762
09 Feb 21	62.94000 -0.87	63.94	61.50	62.57	637,771
08 Feb 21	63.81000 +4.22	64.13	59.60	59.61	1,002,150
05 Feb 21	59.59000 +3.50	59.96	56.11	56.99	1,101,730
04 Feb 21	56.09000 +3.63	58.85	54.25	58.47	2,786,765
03 Feb 21	52.46000 -0.21	53.02	51.63	52.65	776,385
02 Feb 21	52.67000 +1.46	52.80	50.67	52.30	668,582
01 Feb 21	51.21000 +1.80	51.66	49.51	50.22	624,665
29 Jan 21	49.41000 +1.26	51.24	48.07	48.07	758,687
28 Jan 21	48.15000 +0.26	49.20	47.90	48.15	334,328
27 Jan 21	47.89000 -3.33	51.00	47.50	50.53	469,653
26 Jan 21	51.22000 +1.00	51.81	49.70	50.50	452,695
25 Jan 21	50.22000 -0.91	52.19	49.72	51.84	318,854
22 Jan 21	51.13000 -0.19	51.67	50.51	50.88	246,188
21 Jan 21	51.32000 +1.11	51.60	50.03	50.43	229,281
20 Jan 21	50.21000 -0.12	50.92	49.73	50.50	164,269
19 Jan 21	50.33000 +0.91	51.14	48.72	49.81	436,763
15 Jan 21	49.42000 -0.55	50.00	48.01	49.78	311,130
14 Jan 21	49.97000 +0.54	51.31	49.03	49.39	557,314
13 Jan 21	49.43000 +0.79	50.00	48.39	48.72	552,246
12 Jan 21	48.64000 +0.82	48.74	47.71	48.07	351,837
11 Jan 21	47.82000 +0.63	48.02	47.11	47.11	370,491
08 Jan 21	47.19000 -1.53	49.60	46.54	49.50	457,099
07 Jan 21	48.72000 +0.87	49.07	47.86	48.80	241,531
06 Jan 21	47.85000 -0.96	48.88	47.76	48.77	263,980
05 Jan 21	48.81000 +1.60	48.95	47.26	47.48	282,703
04 Jan 21	47.21000 -0.94	49.80	46.96	48.79	338,265
31 Dec 20	48.15000 +1.15	48.39	46.69	47.38	471,498
30 Dec 20	47.00000 +1.37	47.34	45.83	45.95	284,634
29 Dec 20	45.63000 -0.08	46.13	45.07	45.91	259,624
28 Dec 20	45.71000 +0.79	46.20	45.15	45.49	286,102
24 Dec 20	44.92000 -0.23	45.34	44.58	45.34	103,924
23 Dec 20	45.15000 -0.53	46.07	45.04	45.79	171,446
22 Dec 20	45.68000 +0.12	45.74	45.00	45.57	145,628
21 Dec 20	45.56000 -0.44	45.75	44.75	45.59	173,158
18 Dec 20	46.00000 +0.11	46.52	45.84	46.10	298,896
17 Dec 20	45.89000 -0.74	46.67	44.85	46.62	296,064
16 Dec 20	46.63000 -0.91	48.00	45.58	48.00	276,646
15 Dec 20	47.54000 +1.93	47.80	45.85	45.90	518,581
14 Dec 20	45.61000 +1.60	45.87	44.33	44.33	265,558
11 Dec 20	44.01000 -0.41	44.62	43.89	44.24	292,229
10 Dec 20	44.42000 +0.17	44.95	43.65	44.21	138,543
09 Dec 20	44.25000 -0.34	45.03	43.75	44.67	458,541
08 Dec 20	44.59000 -0.81	45.50	44.21	45.16	315,354
07 Dec 20	45.40000 +0.99	45.58	43.50	44.56	470,328
04 Dec 20	44.41000 +2.17	44.72	41.66	43.05	476,797
03 Dec 20	42.24000 +3.30	43.10	40.15	40.50	571,679
02 Dec 20	38.94000 +0.07	39.55	38.43	39.00	301,650
01 Dec 20	38.87000 -0.81	40.96	38.68	39.66	535,662
30 Nov 20	39.68000 +0.06	39.80	39.23	39.77	112,695
27 Nov 20	39.62000 +0.19	40.10	39.45	39.45	171,484
25 Nov 20	39.43000 -0.39	39.89	39.26	39.84	173,451
24 Nov 20	39.82000 +1.42	39.89	37.80	38.82	378,978
23 Nov 20	38.40000 +1.50	38.70	36.47	37.21	356,324
20 Nov 20	36.90000 -0.61	37.71	36.75	37.27	398,036
19 Nov 20	37.51000 -0.94	38.50	37.11	38.50	171,498
18 Nov 20	38.45000 +0.80	38.70	37.61	37.72	184,515
17 Nov 20	37.65000 -0.43	38.16	37.21	38.08	208,385
16 Nov 20	38.08000 +1.15	38.19	36.98	36.98	182,311
13 Nov 20	36.93000 +0.17	37.55	36.77	37.12	205,025
12 Nov 20	36.76000 -0.09	37.13	36.42	36.89	201,636
11 Nov 20	36.85000 +1.35	36.94	35.71	35.89	195,055
10 Nov 20	35.50000 -0.91	36.36	35.16	36.30	308,214
09 Nov 20	36.41000 -1.01	38.72	36.39	38.72	478,659
06 Nov 20	37.42000 +0.93	38.00	35.70	36.49	586,640
05 Nov 20	36.49000 +0.30	37.26	36.24	36.89	516,001
04 Nov 20	36.19000 -0.64	38.38	36.04	36.55	680,062
03 Nov 20	36.83000 -0.53	40.00	36.66	39.87	528,645
02 Nov 20	37.36000 -0.38	38.18	37.13	38.12	182,395
30 Oct 20	37.74000 -0.50	38.55	37.27	38.35	161,693
29 Oct 20	38.24000 +1.17	38.63	37.19	37.30	156,513
28 Oct 20	37.07000 -1.28	38.58	36.79	37.95	191,957
27 Oct 20	38.35000 -1.21	39.43	38.11	39.34	155,253
26 Oct 20	39.56000 -0.04	40.44	38.70	39.87	164,345
23 Oct 20	39.60000 -0.40	40.56	39.58	40.09	104,428
22 Oct 20	40.00000 +0.53	40.48	38.98	39.33	242,636
21 Oct 20	39.47000 -0.08	40.13	39.37	40.07	209,269
20 Oct 20	39.55000 -1.44	40.96	38.35	40.71	508,306
19 Oct 20	40.99000 -1.41	43.59	40.83	42.48	417,949
16 Oct 20	42.40000 +0.45	42.47	41.98	42.08	120,202
15 Oct 20	41.95000 -0.25	42.37	41.35	41.80	221,978
14 Oct 20	42.20000 +0.14	42.68	41.96	42.08	353,300
13 Oct 20	42.06000 -0.41	42.57	41.71	42.57	329,895
12 Oct 20	42.47000 +0.56	42.95	41.48	42.20	220,006
09 Oct 20	41.91000 +0.82	42.18	41.00	41.49	325,799
08 Oct 20	41.09000 +0.29	41.65	40.21	41.04	351,554
07 Oct 20	40.80000 +2.48	41.49	39.01	39.32	433,162
06 Oct 20	38.32000 +1.14	38.77	37.14	37.14	386,768
05 Oct 20	37.18000 +0.21	37.53	36.96	36.96	321,607
02 Oct 20	36.97000 -1.11	37.85	36.94	37.50	189,509
01 Oct 20	38.08000 +0.30	38.74	37.80	38.07	263,244
30 Sep 20	37.78000 -1.08	39.33	37.70	38.66	205,503
29 Sep 20	38.86000 -0.30	39.50	38.60	39.29	136,166
28 Sep 20	39.16000 +0.85	39.35	38.08	38.42	228,763
25 Sep 20	38.31000 +1.40	38.45	35.84	36.63	459,303
24 Sep 20	36.91000 -0.34	38.45	36.50	38.39	450,010
23 Sep 20	37.25000 -0.75	38.75	37.24	37.89	233,865
22 Sep 20	38.00000 -0.04	38.57	37.46	38.57	152,459
21 Sep 20	38.04000 +0.16	38.28	36.91	37.36	286,334
18 Sep 20	37.88000 -0.16	38.25	37.33	38.11	350,170
17 Sep 20	38.04000 +0.61	38.51	36.75	37.30	206,727
16 Sep 20	37.43000 +0.82	37.80	37.01	37.41	288,610
15 Sep 20	36.61000 +0.47	36.83	36.31	36.32	265,795
14 Sep 20	36.14000 +0.57	36.89	36.00	36.04	162,597
11 Sep 20	35.57000 -0.05	36.13	35.45	35.92	117,237
10 Sep 20	35.62000 -0.69	36.67	35.45	36.42	199,176
09 Sep 20	36.31000 +1.13	36.63	35.19	35.70	238,651
08 Sep 20	35.18000 -1.33	35.91	35.13	35.69	236,257
04 Sep 20	36.51000 -0.74	37.36	35.63	37.24	230,135
03 Sep 20	37.25000 -1.61	38.86	37.21	38.85	272,710
02 Sep 20	38.86000 +0.92	38.90	37.79	38.17	246,877
01 Sep 20	37.94000 +0.03	38.61	37.88	38.08	280,432
31 Aug 20	37.91000 +0.28	38.30	37.39	37.58	199,792
28 Aug 20	37.63000 +0.15	37.79	37.49	37.76	127,360
27 Aug 20	37.48000 -0.63	38.22	37.32	38.22	122,574
26 Aug 20	38.11000 +0.10	38.45	37.69	37.94	102,488
25 Aug 20	38.01000 +0.28	38.21	37.60	37.67	138,619
24 Aug 20	37.73000 +0.04	38.10	37.46	38.00	287,292
21 Aug 20	37.69000 +0.28	38.00	37.16	38.00	216,755
20 Aug 20	37.41000 -0.94	38.31	37.15	38.00	209,744
19 Aug 20	38.35000 -1.54	40.08	38.32	40.08	235,615
18 Aug 20	39.89000 +0.21	40.15	39.54	39.78	327,219
17 Aug 20	39.68000 -0.18	40.16	39.57	40.06	366,492
14 Aug 20	39.86000 -0.03	40.38	39.81	39.99	367,883
13 Aug 20	39.89000 -0.02	40.18	39.81	40.01	311,788
12 Aug 20	39.91000 +0.22	40.25	39.62	39.71	230,844
11 Aug 20	39.69000 -0.18	40.33	39.59	39.99	269,089
10 Aug 20	39.87000 -0.12	40.30	39.58	40.02	250,869
07 Aug 20	39.99000 -0.34	40.40	39.77	40.03	267,389
06 Aug 20	40.33000 +0.28	40.84	39.87	40.47	352,903
05 Aug 20	40.05000 -1.57	41.35	39.76	41.35	611,050
04 Aug 20	41.62000 -0.30	42.15	41.55	42.03	373,518
03 Aug 20	41.92000 +0.55	42.21	41.69	42.00	492,893
31 Jul 20	41.37000 +0.70	41.83	40.87	40.96	568,491
30 Jul 20	40.67000 -0.76	41.54	39.78	39.80	618,324
29 Jul 20	41.43000 +0.60	41.86	40.32	41.47	288,331
28 Jul 20	40.83000 +0.52	41.33	39.71	40.30	453,751
27 Jul 20	40.31000 -1.24	41.80	39.63	41.80	725,284
24 Jul 20	41.55000 -0.51	42.19	41.37	41.70	438,603
23 Jul 20	42.06000 -0.83	42.86	41.77	42.86	346,877
22 Jul 20	42.89000 -0.48	43.44	42.51	43.44	301,145
21 Jul 20	43.37000 -0.89	44.69	43.37	44.31	216,248
20 Jul 20	44.26000 +0.65	44.56	43.22	43.69	270,748
17 Jul 20	43.61000 -0.78	44.57	43.55	44.35	140,677
16 Jul 20	44.39000 +0.54	44.43	42.92	43.38	243,869
15 Jul 20	43.85000 -0.44	44.85	43.78	44.06	259,206
14 Jul 20	44.29000 +0.71	44.80	42.91	43.23	306,505
13 Jul 20	43.58000 -0.18	44.75	43.45	44.34	363,565
10 Jul 20	43.76000 -0.04	43.99	43.24	43.85	256,376
09 Jul 20	43.80000 +0.64	44.18	42.83	43.69	308,171
08 Jul 20	43.16000 +0.26	44.66	43.00	43.60	581,545
07 Jul 20	42.90000 -5.60	46.57	42.34	46.57	1,085,661
06 Jul 20	48.50000 +0.26	49.67	48.08	49.09	317,332
02 Jul 20	48.24000 -1.07	50.42	48.21	49.94	328,857
01 Jul 20	49.31000 +0.54	49.64	47.86	48.51	321,779
30 Jun 20	48.77000 +1.88	49.41	46.91	47.20	410,635
29 Jun 20	46.89000 -1.41	48.30	46.22	48.30	377,475
26 Jun 20	48.30000 +0.28	48.72	46.89	48.01	347,587
25 Jun 20	48.02000 +1.51	48.32	46.31	46.99	437,913
24 Jun 20	46.51000 +1.11	46.93	44.84	45.49	347,238
23 Jun 20	45.40000 +0.24	46.44	45.08	45.56	260,771
22 Jun 20	45.16000 +0.77	45.38	44.06	45.11	252,544
19 Jun 20	44.39000 -0.46	45.83	44.29	45.25	164,618
18 Jun 20	44.85000 -0.72	45.64	44.60	45.28	126,229
17 Jun 20	45.57000 +0.52	46.15	44.94	45.54	170,015
16 Jun 20	45.05000 +0.83	45.74	44.67	45.41	201,817
15 Jun 20	44.22000 +1.18	44.61	42.10	42.44	236,774
12 Jun 20	43.04000 -0.41	44.67	42.40	44.23	299,486
11 Jun 20	43.45000 -2.15	44.87	43.45	44.55	350,520
10 Jun 20	45.60000 -0.58	46.79	45.60	46.37	242,315
09 Jun 20	46.18000 -0.60	46.78	46.09	46.09	230,006
08 Jun 20	46.78000 +0.38	47.43	46.05	46.48	339,675
05 Jun 20	46.40000 +1.17	47.19	45.29	45.87	380,507
04 Jun 20	45.23000 -1.29	46.42	45.17	46.04	204,227
03 Jun 20	46.52000 +1.44	46.98	45.20	45.20	205,713
02 Jun 20	45.08000 +1.01	45.17	43.89	44.34	245,718
01 Jun 20	44.07000 -1.00	45.06	44.00	44.76	227,125
29 May 20	45.07000 -0.18	45.68	44.10	45.63	301,606
28 May 20	45.25000 +0.85	46.94	44.40	44.73	396,756
27 May 20	44.40000 -0.47	45.77	42.86	45.77	505,797
26 May 20	44.87000 -0.69	46.76	44.63	46.61	576,089
22 May 20	45.56000 -2.70	48.51	45.28	48.50	974,475
21 May 20	48.26000 -1.49	50.55	47.71	50.43	775,919
20 May 20	49.75000 +0.26	52.46	48.90	51.28	1,040,849
19 May 20	49.49000 +3.88	50.34	46.57	46.57	1,417,076
18 May 20	45.61000 +2.73	45.95	43.62	43.65	521,581
15 May 20	42.88000 -0.84	43.63	42.22	42.57	122,821
14 May 20	43.72000 +0.68	43.72	41.45	42.32	216,547
13 May 20	43.04000 -0.70	44.28	42.55	44.08	257,943
12 May 20	43.74000 -0.55	45.70	43.74	45.00	192,237
11 May 20	44.29000 +0.20	44.85	42.55	43.64	248,092
08 May 20	44.09000 +0.91	44.09	43.23	43.58	250,441
07 May 20	43.18000 +1.11	43.28	42.39	42.73	139,348
06 May 20	42.07000 -0.35	43.02	42.06	43.00	156,941
05 May 20	42.42000 -0.32	43.96	42.17	43.31	146,736
04 May 20	42.74000 +1.05	42.93	41.04	41.36	212,461
01 May 20	41.69000 -2.25	43.65	41.33	43.04	246,176
30 Apr 20	43.94000 -1.94	46.41	43.89	45.99	363,808
29 Apr 20	45.88000 +1.50	47.35	43.65	44.00	865,955
28 Apr 20	44.38000 -0.39	45.26	43.85	45.00	333,722
27 Apr 20	44.77000 +0.85	45.27	44.33	44.33	162,452
24 Apr 20	43.92000 +0.31	44.00	43.19	43.68	167,496
23 Apr 20	43.61000 -1.01	44.66	43.42	44.62	150,347
22 Apr 20	44.62000 +2.02	45.07	43.35	43.72	231,232
21 Apr 20	42.60000 -1.87	44.23	42.34	44.02	147,101
20 Apr 20	44.47000 +1.00	44.98	42.88	43.37	314,762
17 Apr 20	43.47000 -0.16	44.63	43.24	43.96	382,314
16 Apr 20	43.63000 +0.99	43.86	42.89	43.29	250,190
15 Apr 20	42.64000 -0.12	43.41	41.62	42.00	164,344
14 Apr 20	42.76000 +0.48	43.31	42.38	42.61	311,673
13 Apr 20	42.28000 +0.87	42.56	40.46	41.74	378,401
09 Apr 20	41.41000 -1.24	43.56	40.98	43.38	320,147
08 Apr 20	42.65000 -0.44	44.60	42.16	43.06	343,626
07 Apr 20	43.09000 +2.09	43.42	40.65	42.05	447,720
06 Apr 20	41.00000 +2.45	41.85	39.90	40.21	659,496
03 Apr 20	38.55000 +0.40	40.65	36.90	38.49	797,070
02 Apr 20	38.15000 +2.02	38.49	35.10	36.14	460,244
01 Apr 20	36.13000 -0.53	36.66	35.42	35.86	277,760
31 Mar 20	36.66000 -1.07	37.74	36.10	37.45	209,892
30 Mar 20	37.73000 +2.35	37.90	35.25	36.10	220,919
27 Mar 20	35.38000 -0.11	35.81	34.41	34.65	231,562
26 Mar 20	35.49000 +1.12	36.80	34.59	34.88	1,024,453
25 Mar 20	34.37000 +0.31	35.65	32.61	34.15	414,565
24 Mar 20	34.06000 +3.21	34.73	31.84	32.11	494,902
23 Mar 20	30.85000 +0.85	31.43	28.90	30.02	211,596
20 Mar 20	30.00000 -0.96	33.00	29.27	32.04	540,868
19 Mar 20	30.96000 +1.08	32.85	29.88	30.05	341,888
18 Mar 20	29.88000 -2.47	31.96	26.72	28.93	608,572
17 Mar 20	32.35000 +0.40	33.27	31.17	32.40	487,724
16 Mar 20	31.95000 -3.75	34.58	31.63	32.80	440,214
13 Mar 20	35.70000 +1.73	35.70	33.98	35.68	291,362
12 Mar 20	33.97000 -2.82	36.00	33.83	34.34	646,757
11 Mar 20	36.79000 -1.36	37.57	36.24	37.22	568,682
10 Mar 20	38.15000 +2.65	38.42	36.10	36.56	463,400
09 Mar 20	35.50000 -1.80	36.40	34.40	35.34	645,525
06 Mar 20	37.30000 +0.16	38.01	36.06	36.06	347,208
05 Mar 20	37.14000 +0.00	37.39	36.50	36.63	322,132
04 Mar 20	37.14000 +0.49	37.54	36.87	37.38	298,774
03 Mar 20	36.65000 -0.95	38.58	36.16	37.84	247,027
02 Mar 20	37.60000 +0.38	38.17	36.58	37.83	442,622
28 Feb 20	37.22000 -1.41	37.96	35.89	37.22	904,025
27 Feb 20	38.63000 -1.62	40.04	38.22	39.63	374,304
26 Feb 20	40.25000 -0.45	41.58	39.85	40.87	349,936
25 Feb 20	40.70000 -3.40	43.51	40.63	43.07	720,657
24 Feb 20	44.10000 -1.94	45.03	43.76	44.39	231,035
21 Feb 20	46.04000 -1.24	47.11	45.93	47.01	82,553
20 Feb 20	47.28000 +0.09	47.85	46.79	47.12	207,397
19 Feb 20	47.19000 +0.47	47.60	46.98	47.00	97,848
18 Feb 20	46.72000 +0.57	46.86	45.36	45.69	143,401
14 Feb 20	46.15000 -1.47	47.99	46.11	47.70	199,828
13 Feb 20	47.62000 +0.55	47.84	46.35	46.74	160,211
12 Feb 20	47.07000 -1.18	48.03	46.70	48.00	207,024
11 Feb 20	48.25000 +2.20	48.49	46.50	46.64	392,711
10 Feb 20	46.05000 -0.99	46.73	45.84	46.65	538,364
07 Feb 20	47.04000 -1.90	49.75	45.11	49.44	632,588
06 Feb 20	48.94000 +0.58	49.28	47.72	48.90	413,892
05 Feb 20	48.36000 +0.25	49.29	47.73	48.70	160,265
04 Feb 20	48.11000 +1.61	48.46	46.74	47.00	532,355
03 Feb 20	46.50000 +0.61	47.03	46.05	47.03	162,191
31 Jan 20	45.89000 -1.48	47.40	45.62	47.18	307,240
30 Jan 20	47.37000 -0.30	47.44	46.16	47.00	286,860
29 Jan 20	47.67000 -1.57	49.41	47.62	49.25	230,829
28 Jan 20	49.24000 +1.16	49.98	48.13	48.49	270,606
27 Jan 20	48.08000 -1.48	48.59	47.57	48.26	311,750
24 Jan 20	49.56000 -0.39	50.78	48.85	50.49	274,641
23 Jan 20	49.95000 -0.09	50.22	49.62	49.98	188,382
22 Jan 20	50.04000 +0.25	50.67	49.83	50.03	159,625
21 Jan 20	49.79000 -0.31	50.48	49.66	50.16	205,984
17 Jan 20	50.10000 -0.43	50.85	49.97	50.60	323,608
16 Jan 20	50.53000 +0.74	51.02	49.86	50.40	277,415
15 Jan 20	49.79000 -2.11	52.00	49.77	51.81	302,972
14 Jan 20	51.90000 -0.66	53.04	51.83	52.38	202,326
13 Jan 20	52.56000 +1.06	52.95	51.79	51.91	122,881
10 Jan 20	51.50000 +0.46	51.66	50.78	51.05	142,981
09 Jan 20	51.04000 +0.05	51.72	50.57	51.40	422,358
08 Jan 20	50.99000 -1.11	52.49	50.97	52.49	377,248
07 Jan 20	52.10000 +1.12	52.17	50.75	51.02	267,742
06 Jan 20	50.98000 +0.68	51.01	49.66	50.01	188,541
03 Jan 20	50.30000 -0.37	50.81	50.05	50.05	207,923
02 Jan 20	50.67000 -0.04	51.27	50.27	51.00	279,131
31 Dec 19	50.71000 +0.68	50.75	50.04	50.04	97,833
30 Dec 19	50.03000 -0.51	50.87	49.56	50.65	199,527
27 Dec 19	50.54000 +0.30	50.68	49.88	50.50	151,518
26 Dec 19	50.24000 +0.26	50.49	49.96	50.05	75,871
24 Dec 19	49.98000 +0.30	50.05	49.44	49.85	67,342
23 Dec 19	49.68000 +0.62	49.78	48.49	49.10	177,094
20 Dec 19	49.06000 +0.99	49.11	47.96	48.44	367,443
19 Dec 19	48.07000 +0.48	48.07	47.49	47.59	253,367
18 Dec 19	47.59000 -0.95	48.44	47.43	48.44	284,362
17 Dec 19	48.54000 +0.14	49.08	48.26	49.08	222,673
16 Dec 19	48.40000 +0.47	49.00	48.12	48.38	403,072
13 Dec 19	47.93000 -1.05	49.11	47.75	49.11	236,641
12 Dec 19	48.98000 +1.49	49.09	47.86	47.99	267,585
11 Dec 19	47.49000 +1.36	47.89	46.15	46.48	352,328
10 Dec 19	46.13000 +0.75	46.49	45.75	45.86	249,749
09 Dec 19	45.38000 -0.48	46.27	45.37	45.83	170,107
06 Dec 19	45.86000 +0.61	46.02	45.58	45.58	374,272
05 Dec 19	45.25000 +1.13	45.32	44.25	44.38	292,863
04 Dec 19	44.12000 +1.09	44.21	43.15	43.33	138,177
03 Dec 19	43.03000 -0.95	43.42	42.49	43.24	163,220
02 Dec 19	43.98000 -0.32	44.74	43.72	44.43	281,009
29 Nov 19	44.30000 -0.09	44.44	43.91	44.13	128,326
27 Nov 19	44.39000 +0.08	44.54	44.17	44.54	247,506
26 Nov 19	44.31000 +0.02	44.55	43.81	43.93	135,548
25 Nov 19	44.29000 +1.12	44.44	43.20	43.41	166,056
22 Nov 19	43.17000 -0.25	43.76	43.17	43.50	145,058
21 Nov 19	43.42000 +0.11	43.74	43.08	43.37	188,372
20 Nov 19	43.31000 +0.28	43.63	42.49	42.80	242,467
19 Nov 19	43.03000 +0.38	43.04	42.43	42.92	107,311
18 Nov 19	42.65000 +0.02	43.17	42.09	42.61	231,277
15 Nov 19	42.63000 +0.34	43.01	42.21	42.60	173,606
14 Nov 19	42.29000 +0.04	42.68	42.05	42.10	152,633
13 Nov 19	42.25000 -0.49	42.60	42.05	42.38	152,574
12 Nov 19	42.74000 -0.60	43.70	42.70	43.40	152,018
11 Nov 19	43.34000 -0.36	43.49	43.00	43.31	196,995
08 Nov 19	43.70000 +0.80	43.84	42.43	42.43	270,607
07 Nov 19	42.90000 +0.97	43.00	42.07	42.18	273,079
06 Nov 19	41.93000 -0.09	42.06	41.18	41.76	206,233
05 Nov 19	42.02000 -0.70	42.80	42.02	42.51	312,801
04 Nov 19	42.72000 -0.03	43.50	42.46	43.32	186,306
01 Nov 19	42.75000 +0.70	42.96	41.81	42.08	257,644
31 Oct 19	42.05000 -1.33	43.56	41.68	43.56	319,366
30 Oct 19	43.38000 +4.38	44.23	41.07	43.00	1,626,248
29 Oct 19	39.00000 -1.06	40.27	38.90	40.00	436,201
28 Oct 19	40.06000 +0.14	41.46	40.00	40.50	624,306
25 Oct 19	39.92000 -0.31	41.30	39.59	40.43	630,623
24 Oct 19	40.23000 +2.18	40.28	38.38	38.61	236,884
23 Oct 19	38.05000 +0.05	38.24	37.12	37.20	114,600
22 Oct 19	38.00000 -0.90	39.16	37.86	38.59	112,124
21 Oct 19	38.90000 +1.00	38.92	37.99	37.99	141,829
18 Oct 19	37.90000 -0.85	38.83	37.74	38.58	127,761
17 Oct 19	38.75000 +0.35	39.21	38.18	38.73	173,844
16 Oct 19	38.40000 -0.70	39.26	38.25	38.76	133,025
15 Oct 19	39.10000 +0.78	39.11	38.02	38.20	165,119
14 Oct 19	38.32000 +0.27	38.43	37.76	37.85	122,673
11 Oct 19	38.05000 +0.03	39.23	37.95	38.75	202,794
10 Oct 19	38.02000 +0.37	38.81	37.41	37.46	221,995
09 Oct 19	37.65000 +1.46	38.14	36.27	36.51	496,378
08 Oct 19	36.19000 -2.11	38.12	35.93	38.12	545,651
07 Oct 19	38.30000 +2.45	39.20	37.24	38.15	891,879
04 Oct 19	35.85000 +0.22	36.09	34.73	35.73	238,796
03 Oct 19	35.63000 +0.17	35.66	34.93	35.56	300,880
02 Oct 19	35.46000 -0.20	35.48	34.86	35.23	180,387
01 Oct 19	35.66000 +0.31	35.90	34.83	35.65	443,365
30 Sep 19	35.35000 +1.02	35.69	34.45	34.64	315,460
27 Sep 19	34.33000 +1.05	34.37	33.26	33.26	329,523
26 Sep 19	33.28000 -0.04	33.67	32.78	33.30	332,895
25 Sep 19	33.32000 +0.56	33.49	32.01	32.90	426,948
24 Sep 19	32.76000 -0.43	33.80	32.21	33.45	232,227
23 Sep 19	33.19000 +0.64	33.53	32.53	32.61	191,428
20 Sep 19	32.55000 -0.61	33.35	32.47	33.17	310,588
19 Sep 19	33.16000 -0.38	33.74	33.01	33.72	83,882
18 Sep 19	33.54000 -0.46	33.98	32.99	33.98	102,389
17 Sep 19	34.00000 -0.10	34.30	33.19	34.30	178,752
16 Sep 19	34.10000 +0.02	34.30	33.58	34.22	241,718
13 Sep 19	34.08000 -0.50	34.84	33.88	34.59	101,510
12 Sep 19	34.58000 -0.18	35.10	34.33	34.95	214,434
11 Sep 19	34.76000 +0.87	34.79	33.51	34.07	216,034
10 Sep 19	33.89000 +0.25	34.32	33.58	33.69	135,262
09 Sep 19	33.64000 +0.48	33.79	32.90	33.12	234,595
06 Sep 19	33.16000 -0.26	33.50	32.78	33.50	172,811
05 Sep 19	33.42000 +0.94	33.63	32.79	32.88	240,392
04 Sep 19	32.48000 +0.53	32.87	32.11	32.30	122,990
03 Sep 19	31.95000 -0.32	32.23	31.58	32.20	158,518
30 Aug 19	32.27000 +0.15	32.50	31.94	32.23	87,483
29 Aug 19	32.12000 +0.51	32.32	31.63	32.10	102,629
28 Aug 19	31.61000 +0.08	31.82	30.86	31.34	109,454
27 Aug 19	31.53000 -0.40	32.01	31.10	31.93	191,677
26 Aug 19	31.93000 -0.33	32.85	31.75	32.83	170,820
23 Aug 19	32.26000 -1.02	33.08	31.75	33.05	387,775
22 Aug 19	33.28000 -0.92	34.20	32.82	34.15	405,496
21 Aug 19	34.20000 +0.76	34.47	33.53	33.84	314,742
20 Aug 19	33.44000 -0.14	34.01	33.05	33.40	231,068
19 Aug 19	33.58000 +0.61	33.90	33.33	33.38	243,726
16 Aug 19	32.97000 +1.23	33.02	32.00	32.00	370,547
15 Aug 19	31.74000 +0.01	31.93	31.41	31.86	261,734
14 Aug 19	31.73000 -0.94	32.25	31.65	32.11	256,162
13 Aug 19	32.67000 +0.42	33.35	32.20	32.20	313,257
12 Aug 19	32.25000 -0.04	32.66	31.89	31.91	355,608
09 Aug 19	32.29000 -0.99	33.32	31.87	33.02	554,904
08 Aug 19	33.28000 +0.66	33.50	32.43	32.75	1,296,944
07 Aug 19	32.62000 -0.18	32.95	32.20	32.30	509,355
06 Aug 19	32.80000 -0.33	34.13	32.77	33.90	472,947
05 Aug 19	33.13000 -0.88	33.58	32.47	33.50	428,128
02 Aug 19	34.01000 -1.11	35.46	33.81	34.89	448,130
01 Aug 19	35.12000 -1.08	36.84	34.33	35.76	636,974
31 Jul 19	36.20000 -4.66	39.19	36.13	36.51	1,451,556
30 Jul 19	40.86000 +0.34	41.10	39.53	39.88	303,888
29 Jul 19	40.52000 -0.11	40.54	39.81	40.52	481,091
26 Jul 19	40.63000 -0.58	41.61	40.27	41.52	254,766
25 Jul 19	41.21000 -0.96	42.16	41.08	42.16	229,866
24 Jul 19	42.17000 -0.48	43.26	41.97	42.71	203,686
23 Jul 19	42.65000 +1.46	42.70	41.10	41.41	497,241
22 Jul 19	41.19000 +0.04	41.53	40.88	41.18	225,458
19 Jul 19	41.15000 -0.13	41.73	40.80	41.60	203,352
18 Jul 19	41.28000 -0.55	42.13	41.10	41.86	152,304
17 Jul 19	41.83000 +0.14	41.91	41.00	41.83	174,038
16 Jul 19	41.69000 -0.93	42.56	41.64	42.46	240,149
15 Jul 19	42.62000 -0.14	43.37	42.36	42.88	297,961
12 Jul 19	42.76000 -0.11	43.35	42.54	43.04	258,963
11 Jul 19	42.87000 +0.07	43.34	42.42	43.04	276,600
10 Jul 19	42.80000 +0.58	42.93	42.00	42.92	396,463
09 Jul 19	42.22000 -0.86	43.26	41.96	42.68	493,700
08 Jul 19	43.08000 -1.53	44.21	41.25	44.21	470,270
05 Jul 19	44.61000 +0.51	44.68	43.79	43.95	201,715
03 Jul 19	44.10000 -1.03	45.94	43.90	45.12	203,708
02 Jul 19	45.13000 -0.28	45.41	44.18	44.91	477,195
01 Jul 19	45.41000 +1.03	47.23	44.99	45.35	289,676
28 Jun 19	44.38000 +1.95	44.41	42.20	42.35	412,753
27 Jun 19	42.43000 +0.90	42.47	41.24	41.74	212,357
26 Jun 19	41.53000 +1.12	41.85	40.38	41.00	220,166
25 Jun 19	40.41000 -0.53	41.30	40.32	40.86	228,815
24 Jun 19	40.94000 -1.19	42.35	40.81	42.35	198,785
21 Jun 19	42.13000 -0.58	42.80	41.93	42.28	203,669
20 Jun 19	42.71000 +1.35	42.74	41.83	42.00	383,766
19 Jun 19	41.36000 -0.51	42.00	40.52	42.00	228,843
18 Jun 19	41.87000 +1.83	42.00	40.24	40.40	266,011
17 Jun 19	40.04000 -0.15	40.49	39.66	40.35	240,279
14 Jun 19	40.19000 +0.16	40.50	38.76	39.45	282,540
13 Jun 19	40.03000 +0.27	40.26	39.45	39.96	173,364
12 Jun 19	39.76000 -0.16	39.97	38.90	39.72	213,905
11 Jun 19	39.92000 -0.16	41.18	39.80	40.46	198,882
10 Jun 19	40.08000 +0.51	40.50	39.52	39.76	151,446
07 Jun 19	39.57000 +0.21	39.71	39.15	39.51	93,995
06 Jun 19	39.36000 +0.20	39.36	38.15	39.14	120,777
05 Jun 19	39.16000 -0.18	39.77	38.46	39.77	140,567
04 Jun 19	39.34000 +1.39	39.38	38.31	38.33	225,304
03 Jun 19	37.95000 -0.16	38.66	37.37	38.46	268,217
31 May 19	38.11000 +0.35	38.32	37.03	37.32	164,834
30 May 19	37.76000 +0.38	37.87	37.16	37.26	151,215
29 May 19	37.38000 -0.13	37.63	36.61	37.26	149,956
28 May 19	37.51000 -0.01	38.21	36.82	37.71	279,224
24 May 19	37.52000 -0.28	38.43	37.18	37.96	231,380
23 May 19	37.80000 -1.37	39.01	37.69	38.58	343,917
22 May 19	39.17000 +0.60	39.37	38.41	38.41	205,634
21 May 19	38.57000 +0.46	39.26	38.17	38.80	350,477
20 May 19	38.11000 -2.49	40.11	37.83	39.66	383,085
17 May 19	40.60000 -0.53	41.34	40.53	40.53	177,121
16 May 19	41.13000 -0.22	41.47	40.71	41.00	222,766
15 May 19	41.35000 +0.25	41.70	40.75	40.75	126,676
14 May 19	41.10000 +0.58	41.33	40.59	41.08	223,856
13 May 19	40.52000 -1.48	41.41	40.24	40.74	490,152
10 May 19	42.00000 -0.16	42.88	41.51	42.04	409,768
09 May 19	42.16000 +0.47	42.44	40.10	41.05	413,947
08 May 19	41.69000 +1.98	42.50	39.50	39.51	399,662
07 May 19	39.71000 -0.29	40.60	39.11	39.58	360,226
06 May 19	40.00000 +0.18	40.07	38.54	39.36	390,585
03 May 19	39.82000 +2.00	40.27	37.18	37.93	572,005
02 May 19	37.82000 +1.31	37.88	36.51	36.51	671,774
01 May 19	36.51000 -1.73	38.77	36.43	38.70	371,695
30 Apr 19	38.24000 +0.73	38.37	37.11	37.51	304,897
29 Apr 19	37.51000 +0.64	38.84	37.00	37.00	412,319
26 Apr 19	36.87000 -2.94	39.67	36.81	39.67	568,412
25 Apr 19	39.81000 -0.38	40.50	39.54	40.35	610,148
24 Apr 19	40.19000 +0.82	40.59	39.24	39.37	918,320
23 Apr 19	39.37000 -2.72	40.65	39.28	40.56	773,365
22 Apr 19	42.09000 -0.64	42.55	41.25	42.38	389,245
18 Apr 19	42.73000 +0.00	43.08	42.54	42.73	195,221
17 Apr 19	42.73000 +1.09	42.76	41.85	42.02	236,213
16 Apr 19	41.64000 +0.85	41.75	41.06	41.06	146,544
15 Apr 19	40.79000 -0.14	41.03	40.44	40.85	193,550
12 Apr 19	40.93000 +0.68	41.00	40.29	40.61	159,068
11 Apr 19	40.25000 -0.31	40.66	39.90	40.44	182,264
10 Apr 19	40.56000 +0.43	40.67	39.80	40.00	236,811
09 Apr 19	40.13000 -1.02	41.33	40.05	40.78	306,321
08 Apr 19	41.15000 -0.22	41.69	40.89	41.37	351,214
05 Apr 19	41.37000 -0.33	42.21	41.00	41.96	261,993
04 Apr 19	41.70000 -0.14	42.04	41.36	41.78	237,007
03 Apr 19	41.84000 +2.17	41.93	40.12	40.34	787,796
02 Apr 19	39.67000 -0.26	40.26	39.42	39.94	466,593
01 Apr 19	39.93000 +0.29	40.39	39.77	40.00	227,383
29 Mar 19	39.64000 +0.87	39.73	38.85	39.00	207,917
28 Mar 19	38.77000 +0.59	38.82	38.19	38.19	161,378
27 Mar 19	38.18000 -0.50	38.76	38.09	38.60	228,605
26 Mar 19	38.68000 -0.18	39.23	38.37	39.17	159,343
25 Mar 19	38.86000 +0.35	39.13	38.06	38.46	360,269
22 Mar 19	38.51000 -2.10	40.50	38.35	40.50	367,563
21 Mar 19	40.61000 +0.54	41.16	38.70	39.60	393,264
20 Mar 19	40.07000 -1.20	41.39	40.01	41.39	190,201
19 Mar 19	41.27000 -0.85	42.57	41.16	42.43	124,455
18 Mar 19	42.12000 +0.14	42.26	41.54	41.80	216,481
15 Mar 19	41.98000 +0.81	42.50	41.43	41.60	380,835
14 Mar 19	41.17000 +0.37	41.45	40.73	40.74	224,826
13 Mar 19	40.80000 -0.59	41.57	40.72	41.57	236,121
12 Mar 19	41.39000 -1.07	42.47	41.31	42.47	138,600
11 Mar 19	42.46000 +2.12	42.83	40.55	40.55	467,180
08 Mar 19	40.34000 +0.23	41.07	39.75	39.75	256,540
07 Mar 19	40.11000 -0.59	40.95	39.78	40.00	222,017
06 Mar 19	40.70000 -0.78	41.38	40.70	41.32	228,956
05 Mar 19	41.48000 -0.45	42.73	41.35	41.87	163,716
04 Mar 19	41.93000 -0.12	42.65	41.39	42.20	201,565
01 Mar 19	42.05000 +0.97	42.50	41.25	41.48	323,495
28 Feb 19	41.08000 -1.24	42.27	41.06	42.20	255,513
27 Feb 19	42.32000 +0.07	42.61	41.40	42.23	198,185
26 Feb 19	42.25000 -1.64	43.92	41.80	43.81	483,007
25 Feb 19	43.89000 +0.90	44.30	41.82	41.92	522,766
22 Feb 19	42.99000 +1.79	43.13	41.21	41.52	431,597
21 Feb 19	41.20000 +0.07	41.33	40.50	41.14	246,119
20 Feb 19	41.13000 +0.69	41.50	40.10	40.51	147,206
19 Feb 19	40.44000 -0.05	40.98	39.89	40.40	224,511
15 Feb 19	40.49000 -0.36	41.19	40.33	40.92	146,679
14 Feb 19	40.85000 -0.14	40.99	40.27	40.67	111,436
13 Feb 19	40.99000 -0.28	41.50	40.85	41.27	165,190
12 Feb 19	41.27000 +1.05	41.29	40.36	40.55	202,860
11 Feb 19	40.22000 -0.38	41.02	39.68	40.77	213,121
08 Feb 19	40.60000 +0.45	40.82	39.65	39.72	266,150
07 Feb 19	40.15000 -0.41	40.50	39.65	40.14	341,777
06 Feb 19	40.56000 +0.65	41.19	40.13	40.13	450,784
05 Feb 19	39.91000 +0.64	39.97	39.33	39.36	501,204
04 Feb 19	39.27000 +0.17	39.34	38.52	39.25	279,843
01 Feb 19	39.10000 +0.13	39.90	38.64	39.17	489,719
31 Jan 19	38.97000 -0.03	39.53	38.35	39.00	927,020
30 Jan 19	39.00000 +1.75	40.37	35.95	36.40	1,941,905
29 Jan 19	37.25000 -0.86	38.24	36.61	38.11	822,319
28 Jan 19	38.11000 +0.51	38.46	36.40	36.85	535,662
25 Jan 19	37.60000 +1.45	37.81	36.33	36.51	225,772
24 Jan 19	36.15000 +1.38	36.40	34.80	35.12	371,275
23 Jan 19	34.77000 +0.12	35.35	34.46	34.97	355,272
22 Jan 19	34.65000 -2.12	36.90	34.60	36.52	643,840
18 Jan 19	36.77000 +1.63	37.04	35.61	36.00	844,300
17 Jan 19	35.14000 +0.00	35.61	34.51	34.84	511,298
16 Jan 19	35.14000 +0.43	35.56	34.58	34.76	308,107
15 Jan 19	34.71000 +0.29	34.94	34.24	34.42	549,439
14 Jan 19	34.42000 -0.78	35.00	33.27	35.00	455,678
11 Jan 19	35.20000 -0.49	35.93	34.95	35.59	142,263
10 Jan 19	35.69000 +0.61	36.17	34.84	34.84	308,526
09 Jan 19	35.08000 +1.73	35.93	33.75	33.75	386,783
08 Jan 19	33.35000 -0.43	33.98	32.15	33.00	704,283
07 Jan 19	33.78000 +0.09	34.25	33.37	33.73	212,693
04 Jan 19	33.69000 +0.56	34.02	33.18	33.53	305,272
03 Jan 19	33.13000 -1.64	34.51	32.81	34.15	351,069
02 Jan 19	34.77000 +0.27	34.92	33.67	34.01	283,135
31 Dec 18	34.50000 -0.26	35.43	34.31	34.91	219,903
28 Dec 18	34.76000 -0.41	35.30	33.95	35.23	384,697
27 Dec 18	35.17000 +0.16	35.23	34.04	34.33	534,770
26 Dec 18	35.01000 +1.64	35.05	33.15	33.62	356,400
24 Dec 18	33.37000 -0.08	34.32	32.18	33.11	377,500
21 Dec 18	33.45000 +0.67	33.78	32.18	32.91	611,332
20 Dec 18	32.78000 -0.52	33.59	32.18	33.29	316,799
19 Dec 18	33.30000 -0.25	34.21	33.29	33.45	584,818
18 Dec 18	33.55000 +0.32	34.83	33.32	33.78	478,754
17 Dec 18	33.23000 +0.04	33.97	32.60	32.96	528,141
14 Dec 18	33.19000 -1.24	33.95	32.16	32.90	347,729
13 Dec 18	34.43000 +0.17	34.69	34.30	34.53	273,635
12 Dec 18	34.26000 +0.00	34.92	33.93	34.92	302,243
11 Dec 18	34.26000 -0.18	35.25	33.80	34.50	270,846
10 Dec 18	34.44000 -0.15	34.87	33.99	34.49	304,244
07 Dec 18	34.59000 -1.83	36.39	34.54	35.87	252,878
06 Dec 18	36.42000 -0.07	36.46	35.06	35.50	351,789
04 Dec 18	36.49000 -0.62	37.50	36.31	36.85	413,462
03 Dec 18	37.11000 +1.24	38.33	36.90	37.00	419,009
30 Nov 18	35.87000 +0.42	36.55	35.02	36.00	358,833
29 Nov 18	35.45000 -0.39	36.92	35.35	35.72	458,169
28 Nov 18	35.84000 +1.35	36.07	34.60	34.77	402,078
27 Nov 18	34.49000 -1.17	36.43	34.32	35.76	228,406
26 Nov 18	35.66000 +0.12	36.28	35.40	36.04	286,380
23 Nov 18	35.54000 -0.30	36.17	35.27	35.54	144,701
21 Nov 18	35.84000 +3.71	36.46	33.48	33.78	613,704
20 Nov 18	32.13000 -1.54	33.25	31.73	32.93	596,857
19 Nov 18	33.67000 -1.37	35.56	33.21	35.56	391,113
16 Nov 18	35.04000 -0.22	35.78	34.88	35.00	376,395
15 Nov 18	35.26000 +0.11	35.50	34.25	35.16	592,897
14 Nov 18	35.15000 -0.07	36.12	34.44	35.73	331,737
13 Nov 18	35.22000 -0.04	36.23	34.85	35.25	442,697
12 Nov 18	35.26000 -1.99	37.25	35.00	36.95	552,737
09 Nov 18	37.25000 -0.62	37.97	36.64	37.88	302,672
08 Nov 18	37.87000 -0.81	38.34	37.50	38.32	453,868
07 Nov 18	38.68000 +0.17	39.45	38.36	38.75	557,427
06 Nov 18	38.51000 -1.04	40.08	38.27	39.86	509,204
05 Nov 18	39.55000 -1.17	40.97	38.90	40.43	557,709
02 Nov 18	40.72000 +0.85	40.99	39.86	40.25	459,986
01 Nov 18	39.87000 +2.28	40.52	37.59	37.59	728,156
31 Oct 18	37.59000 -0.77	39.87	35.25	36.00	1,920,711
30 Oct 18	38.36000 +1.80	38.46	36.58	36.71	703,324
29 Oct 18	36.56000 -1.36	38.87	36.26	38.60	984,600
26 Oct 18	37.92000 -3.12	40.72	37.85	40.47	591,898
25 Oct 18	41.04000 +1.16	41.35	40.18	40.18	515,192
24 Oct 18	39.88000 -2.43	42.99	39.82	42.65	507,835
23 Oct 18	42.31000 -0.24	42.63	40.78	41.57	316,074
22 Oct 18	42.55000 +0.41	42.89	41.90	42.29	291,250
19 Oct 18	42.14000 -2.44	45.18	42.04	44.74	619,231
18 Oct 18	44.58000 -0.95	46.05	44.15	45.47	279,539
17 Oct 18	45.53000 -1.17	47.10	44.84	46.69	286,718
16 Oct 18	46.70000 +0.28	47.29	46.17	46.65	285,068
15 Oct 18	46.42000 +1.15	46.73	44.84	45.17	1,114,902
12 Oct 18	45.27000 -1.79	48.49	45.06	47.96	776,779
11 Oct 18	47.06000 -0.92	48.70	46.99	47.67	352,141
10 Oct 18	47.98000 -0.88	48.91	47.60	48.61	440,753
09 Oct 18	48.86000 -1.62	50.41	47.57	50.25	512,372
08 Oct 18	50.48000 -0.84	51.74	50.17	51.21	262,005
05 Oct 18	51.32000 -0.58	52.39	50.27	51.00	564,734
04 Oct 18	51.90000 -1.86	53.97	51.10	53.63	345,776
03 Oct 18	53.76000 -0.06	54.14	52.82	53.91	147,804
02 Oct 18	53.82000 -0.08	54.76	53.72	53.89	284,712
01 Oct 18	53.90000 +0.20	54.18	53.20	53.69	436,566
28 Sep 18	53.70000 -0.14	54.65	53.48	53.48	247,841
27 Sep 18	53.84000 -0.30	55.12	53.72	54.31	273,370
26 Sep 18	54.14000 +0.53	55.09	53.56	54.12	302,276
25 Sep 18	53.61000 -0.57	54.52	53.49	54.28	153,810
24 Sep 18	54.18000 +0.29	54.99	53.13	53.88	205,028
21 Sep 18	53.89000 +0.19	55.50	53.58	55.50	429,808
20 Sep 18	53.70000 +0.16	53.77	53.06	53.53	324,162
19 Sep 18	53.54000 -0.34	54.02	53.36	53.72	186,547
18 Sep 18	53.88000 +0.49	54.18	53.35	53.40	269,485
17 Sep 18	53.39000 -0.02	53.73	53.11	53.11	286,326
14 Sep 18	53.41000 -0.81	54.94	53.17	54.38	239,220
13 Sep 18	54.22000 +0.31	55.64	53.84	54.01	390,944
12 Sep 18	53.91000 -0.06	53.97	53.17	53.70	186,183
11 Sep 18	53.97000 -0.33	54.38	53.42	54.14	209,496
10 Sep 18	54.30000 +0.47	54.36	53.75	53.99	209,511
07 Sep 18	53.83000 -1.16	55.86	53.62	55.20	257,845
06 Sep 18	54.99000 -1.09	56.99	54.55	56.08	335,168
05 Sep 18	56.08000 -2.82	58.91	55.92	58.67	341,094
04 Sep 18	58.90000 +0.00	59.36	57.83	58.56	403,605
31 Aug 18	58.90000 -0.03	59.03	58.20	58.94	139,226
30 Aug 18	58.93000 +0.09	59.56	58.28	58.81	236,167
29 Aug 18	58.84000 +0.15	59.29	58.25	58.53	212,878
28 Aug 18	58.69000 -0.27	59.81	57.99	59.12	161,596
27 Aug 18	58.96000 +0.47	59.90	57.99	58.55	292,238
24 Aug 18	58.49000 -0.96	59.72	57.89	59.50	314,862
23 Aug 18	59.45000 -0.35	60.00	59.00	59.80	166,802
22 Aug 18	59.80000 -0.43	60.31	59.62	60.00	145,680
21 Aug 18	60.23000 +0.36	60.60	59.08	60.03	427,481
20 Aug 18	59.87000 -0.10	60.40	59.25	59.95	237,210
17 Aug 18	59.97000 +0.25	60.08	58.81	59.34	308,050
16 Aug 18	59.72000 -0.27	60.67	59.31	60.06	474,508
15 Aug 18	59.99000 +1.45	61.85	59.19	59.50	1,009,112
14 Aug 18	58.54000 +0.14	58.99	57.69	58.77	297,186
13 Aug 18	58.40000 +0.03	59.19	58.20	58.44	348,337
10 Aug 18	58.37000 +0.73	58.87	56.01	56.90	651,717
09 Aug 18	57.64000 +0.89	58.28	56.74	56.75	277,814
08 Aug 18	56.75000 +0.86	56.89	55.66	55.78	419,931
07 Aug 18	55.89000 +0.29	56.17	55.38	55.79	324,782
06 Aug 18	55.60000 +1.29	55.97	54.00	54.17	399,863
03 Aug 18	54.31000 -0.48	54.90	53.13	54.90	369,078
02 Aug 18	54.79000 -0.02	54.98	53.68	54.68	429,026
01 Aug 18	54.81000 +1.44	55.29	47.88	50.50	1,577,212
31 Jul 18	53.37000 +0.58	54.03	52.50	52.53	379,703
30 Jul 18	52.79000 -1.84	54.45	52.52	54.45	511,878
27 Jul 18	54.63000 -1.35	56.05	54.12	55.79	454,950
26 Jul 18	55.98000 +0.62	58.04	54.76	55.01	474,197
25 Jul 18	55.36000 +1.65	55.73	53.68	53.71	573,405
24 Jul 18	53.71000 +0.10	54.27	52.80	53.77	377,967
23 Jul 18	53.61000 -0.12	53.78	52.55	53.39	252,296
20 Jul 18	53.73000 +0.31	53.89	53.10	53.41	145,896
19 Jul 18	53.42000 +1.53	53.58	51.74	51.74	414,284
18 Jul 18	51.89000 -1.00	52.71	51.20	52.71	462,899
17 Jul 18	52.89000 +0.63	53.27	51.67	52.26	164,136
16 Jul 18	52.26000 -0.67	53.24	52.21	52.94	114,195
13 Jul 18	52.93000 -0.01	53.78	52.44	52.94	206,836
12 Jul 18	52.94000 +0.76	52.94	52.31	52.31	114,060
11 Jul 18	52.18000 -0.66	52.90	51.53	52.50	306,187
10 Jul 18	52.84000 -0.61	54.01	52.74	53.68	318,929
09 Jul 18	53.45000 +2.41	53.70	51.02	51.20	481,935
06 Jul 18	51.04000 -3.55	53.25	50.58	53.25	689,606
05 Jul 18	54.59000 +1.32	54.60	53.53	53.87	199,574
03 Jul 18	53.27000 +0.43	53.76	52.66	53.08	163,444
02 Jul 18	52.84000 -0.05	54.57	52.47	52.62	514,503
29 Jun 18	52.89000 +0.21	53.39	52.48	52.95	150,645
28 Jun 18	52.68000 -1.17	53.75	51.71	53.75	293,454
27 Jun 18	53.85000 +0.34	54.39	52.70	53.50	606,286
26 Jun 18	53.51000 +0.28	53.99	53.09	53.51	163,243
25 Jun 18	53.23000 -1.23	54.41	52.12	53.84	433,221
22 Jun 18	54.46000 +0.81	54.62	53.99	54.05	543,597
21 Jun 18	53.65000 -0.47	54.09	52.93	54.09	512,560
20 Jun 18	54.12000 +0.81	54.27	52.58	53.75	742,147
19 Jun 18	53.31000 +2.31	53.60	50.63	50.75	962,461
18 Jun 18	51.00000 +1.19	51.05	49.29	49.60	271,690
15 Jun 18	49.81000 +0.03	50.00	49.40	49.79	199,397
14 Jun 18	49.78000 +0.05	50.12	49.67	49.70	233,861
13 Jun 18	49.73000 +0.57	51.04	49.48	49.48	472,336
12 Jun 18	49.16000 +0.50	49.80	48.62	48.65	401,022
11 Jun 18	48.66000 -0.13	48.81	48.53	48.78	123,828
08 Jun 18	48.79000 +0.16	48.89	48.15	48.18	102,950
07 Jun 18	48.63000 -0.84	49.61	48.22	49.61	204,330
06 Jun 18	49.47000 -0.63	50.32	49.25	50.24	159,899
05 Jun 18	50.10000 +0.56	50.20	49.48	49.53	177,646
04 Jun 18	49.54000 +0.75	50.00	48.67	48.84	387,400
01 Jun 18	48.79000 +0.16	49.28	48.17	48.64	216,092
31 May 18	48.63000 -0.76	50.82	48.54	49.75	341,898
30 May 18	49.39000 +0.29	50.07	48.88	49.25	139,835
29 May 18	49.10000 +0.12	49.25	48.42	48.75	110,026
25 May 18	48.98000 +0.13	49.25	48.07	48.74	94,633
24 May 18	48.85000 -0.22	49.27	48.75	49.16	145,483
23 May 18	49.07000 -0.78	49.58	47.68	49.58	447,229
22 May 18	49.85000 +0.12	50.50	49.72	49.73	276,629
21 May 18	49.73000 +0.48	49.96	49.30	49.75	206,445
18 May 18	49.25000 +0.52	50.00	48.65	49.00	398,295
17 May 18	48.73000 -1.12	49.73	48.64	49.50	211,408
16 May 18	49.85000 +1.22	50.00	48.63	48.89	175,682
15 May 18	48.63000 -0.86	49.10	48.40	49.08	188,706
14 May 18	49.49000 +1.23	49.63	48.47	48.50	315,237
11 May 18	48.26000 +0.31	48.36	47.73	47.95	230,377
10 May 18	47.95000 +0.85	48.01	47.08	47.61	305,558
09 May 18	47.10000 +1.19	47.15	45.77	45.77	318,199
08 May 18	45.91000 +0.44	46.14	45.44	45.50	206,668
07 May 18	45.47000 +0.11	45.95	45.32	45.55	172,377
04 May 18	45.36000 +0.64	45.90	44.54	44.65	123,477
03 May 18	44.72000 -1.28	46.08	44.64	45.82	346,398
02 May 18	46.00000 +0.44	46.42	45.43	45.74	240,844
01 May 18	45.56000 +0.35	45.61	44.54	45.00	168,018
30 Apr 18	45.21000 -0.99	46.58	45.13	46.07	388,813
27 Apr 18	46.20000 -1.97	48.50	46.00	48.50	467,296
26 Apr 18	48.17000 +1.17	48.46	46.50	46.99	384,905
25 Apr 18	47.00000 +0.16	47.41	46.62	46.71	149,572
24 Apr 18	46.84000 -0.66	48.28	46.63	48.00	160,091
23 Apr 18	47.50000 -0.65	48.76	47.17	48.20	357,697
20 Apr 18	48.15000 -0.38	49.01	47.93	48.78	401,228
19 Apr 18	48.53000 -0.40	49.35	48.22	48.74	276,485
18 Apr 18	48.93000 +0.18	49.41	48.66	49.19	179,670
17 Apr 18	48.75000 +0.62	48.86	48.03	48.13	200,729
16 Apr 18	48.13000 -0.66	48.96	47.62	48.86	270,638
13 Apr 18	48.79000 -0.63	49.68	48.73	49.57	290,342
12 Apr 18	49.42000 +0.16	49.67	49.06	49.67	275,003
11 Apr 18	49.26000 +0.74	49.44	47.90	48.05	223,283
10 Apr 18	48.52000 +0.82	48.60	47.80	48.22	253,877
09 Apr 18	47.70000 +0.02	48.63	47.41	47.88	176,015
06 Apr 18	47.68000 -1.39	49.24	47.39	48.66	183,031
05 Apr 18	49.07000 +0.57	49.28	48.05	48.57	237,275
04 Apr 18	48.50000 -0.37	48.74	47.84	48.55	420,348
03 Apr 18	48.87000 +0.52	49.27	48.30	48.59	335,336
02 Apr 18	48.35000 +0.23	48.62	47.81	47.92	374,694
29 Mar 18	48.12000 +0.00	48.90	47.44	48.39	307,427
28 Mar 18	48.12000 -0.51	49.01	47.42	48.59	391,579
27 Mar 18	48.63000 +1.11	50.19	48.10	48.38	819,365
26 Mar 18	47.52000 +2.27	47.66	46.15	46.15	392,273
23 Mar 18	45.25000 -0.28	46.31	44.80	46.00	320,594
22 Mar 18	45.53000 -1.75	47.17	45.38	46.59	496,706
21 Mar 18	47.28000 +0.64	47.92	46.52	46.64	309,833
20 Mar 18	46.64000 +0.23	46.76	46.13	46.52	183,712
19 Mar 18	46.41000 -0.37	46.93	46.06	46.58	372,709
16 Mar 18	46.78000 +0.50	47.09	46.08	46.28	151,308
15 Mar 18	46.28000 -0.01	46.95	46.22	46.35	139,097
14 Mar 18	46.29000 +0.69	46.67	45.01	45.60	327,753
13 Mar 18	45.60000 -1.99	48.25	45.01	48.00	786,910
12 Mar 18	47.59000 +0.31	47.84	47.05	47.36	270,526
09 Mar 18	47.28000 -0.10	47.96	47.16	47.59	255,294
08 Mar 18	47.38000 +1.02	47.47	46.04	46.99	324,796
07 Mar 18	46.36000 +0.43	46.42	45.24	45.70	458,116
06 Mar 18	45.93000 +0.25	46.49	44.98	46.40	873,079
05 Mar 18	45.68000 -0.04	45.95	44.88	45.46	417,994
02 Mar 18	45.72000 -0.17	45.83	44.74	45.44	235,517
01 Mar 18	45.89000 -0.98	47.11	45.73	46.88	291,332
28 Feb 18	46.87000 +0.98	47.20	45.60	46.00	415,169
27 Feb 18	45.89000 +0.19	46.97	45.49	45.66	205,136
26 Feb 18	45.70000 +0.57	45.85	44.94	45.15	254,936
23 Feb 18	45.13000 +0.27	45.42	44.67	44.98	326,629
22 Feb 18	44.86000 -0.54	45.97	44.75	45.61	238,364
21 Feb 18	45.40000 +0.04	46.14	45.40	45.70	293,005
20 Feb 18	45.36000 +0.59	46.10	44.66	44.69	765,403
16 Feb 18	44.77000 -0.14	45.45	44.57	44.57	303,999
15 Feb 18	44.91000 +0.18	45.67	44.63	45.23	419,176
14 Feb 18	44.73000 +0.04	45.04	44.29	44.57	305,116
13 Feb 18	44.69000 +0.02	45.06	44.08	44.59	460,557
12 Feb 18	44.67000 +0.06	45.11	43.44	44.82	445,880
09 Feb 18	44.61000 +1.20	44.82	42.57	43.51	535,919
08 Feb 18	43.41000 -2.16	46.35	43.41	45.65	863,346
07 Feb 18	45.57000 -3.28	49.06	44.60	47.50	1,742,603
06 Feb 18	48.85000 +0.04	49.55	47.27	47.71	876,244
05 Feb 18	48.81000 -0.75	49.53	48.50	49.23	1,066,579
02 Feb 18	49.56000 -0.80	50.12	49.41	49.80	285,230
01 Feb 18	50.36000 +0.68	50.88	49.20	49.70	292,191
31 Jan 18	49.68000 -0.04	50.20	49.25	49.94	838,447
30 Jan 18	49.72000 -0.60	50.11	49.28	49.72	209,141
29 Jan 18	50.32000 +0.09	50.71	49.79	50.04	464,331
26 Jan 18	50.23000 +0.59	50.34	49.39	49.69	435,029
25 Jan 18	49.64000 -0.47	50.12	49.53	50.12	465,886
24 Jan 18	50.11000 +0.14	50.19	49.35	50.15	714,369
23 Jan 18	49.97000 +0.68	50.04	49.00	49.00	479,061
22 Jan 18	49.29000 +1.14	49.66	48.38	48.80	830,449
19 Jan 18	48.15000 +1.29	48.26	47.27	47.35	425,956
18 Jan 18	46.86000 -0.57	47.95	46.40	47.29	537,049
17 Jan 18	47.43000 +1.34	48.20	46.05	46.05	1,511,610
16 Jan 18	46.09000 -4.61	50.30	45.51	49.92	2,295,819
12 Jan 18	50.70000 -1.00	52.02	50.55	51.90	773,460
11 Jan 18	51.70000 +0.45	51.95	50.57	51.28	750,817
10 Jan 18	51.25000 -5.24	54.35	49.52	53.60	3,545,396
09 Jan 18	56.49000 +0.68	56.51	55.30	55.92	274,250
08 Jan 18	55.81000 +0.92	55.90	54.16	55.00	393,180
05 Jan 18	54.89000 -0.14	55.55	54.09	55.49	382,797
04 Jan 18	55.03000 -0.04	56.45	54.54	55.65	263,532
03 Jan 18	55.07000 -0.16	55.69	54.02	55.50	279,243
02 Jan 18	55.23000 +2.27	55.38	53.31	53.50	289,504
29 Dec 17	52.96000 -0.13	53.75	52.91	53.35	106,379
28 Dec 17	53.09000 -1.16	54.26	52.65	54.16	280,646
27 Dec 17	54.25000 +1.48	54.47	52.45	52.80	245,450
26 Dec 17	52.77000 -0.12	52.99	51.52	52.58	183,538
22 Dec 17	52.89000 -0.02	53.09	52.67	52.96	63,650
21 Dec 17	52.91000 -0.25	53.38	52.82	53.38	110,046
20 Dec 17	53.16000 +0.06	53.60	52.63	53.29	205,259
19 Dec 17	53.10000 -0.30	53.90	52.95	53.23	264,930
18 Dec 17	53.40000 +0.44	53.85	52.85	53.00	293,568
15 Dec 17	52.96000 +0.52	53.40	52.35	52.50	362,306
14 Dec 17	52.44000 +0.20	52.82	51.78	52.82	367,233
13 Dec 17	52.24000 -0.21	52.92	51.88	52.70	221,227
12 Dec 17	52.45000 -0.40	53.15	52.38	52.76	371,109
11 Dec 17	52.85000 -0.55	53.87	52.08	53.50	436,760
08 Dec 17	53.40000 +0.12	54.90	53.01	53.50	425,732
07 Dec 17	53.28000 +0.81	53.40	52.11	53.06	438,468
06 Dec 17	52.47000 -1.87	54.00	51.83	53.96	767,669
05 Dec 17	54.34000 +2.35	55.12	51.84	52.00	954,985
04 Dec 17	51.99000 +0.42	52.32	50.74	51.82	503,742
01 Dec 17	51.57000 -0.19	52.65	50.84	51.59	438,884
30 Nov 17	51.76000 +1.51	52.84	50.18	50.25	732,334
29 Nov 17	50.25000 +0.75	50.72	49.42	49.75	838,336
28 Nov 17	49.50000 -1.08	51.59	49.15	50.95	782,141
27 Nov 17	50.58000 +1.13	50.86	49.70	49.84	531,610
24 Nov 17	49.45000 -0.07	49.89	48.96	49.85	221,633
22 Nov 17	49.52000 +0.45	49.93	49.00	49.25	207,894
21 Nov 17	49.07000 +1.14	49.35	47.98	48.46	467,083
20 Nov 17	47.93000 +0.09	48.22	47.35	47.93	215,196
17 Nov 17	47.84000 +0.39	48.36	47.37	47.46	377,599
16 Nov 17	47.45000 +0.71	48.13	47.08	47.12	414,864
15 Nov 17	46.74000 -0.29	46.99	46.51	46.79	543,289
14 Nov 17	47.03000 -0.43	47.59	46.81	47.36	245,436
13 Nov 17	47.46000 +0.29	47.69	46.81	46.98	174,303
10 Nov 17	47.17000 +0.01	47.41	47.04	47.25	231,864
09 Nov 17	47.16000 -0.73	47.69	47.04	47.50	160,772
08 Nov 17	47.89000 -0.47	48.80	47.26	48.07	354,648
07 Nov 17	48.36000 -0.11	48.51	47.95	48.48	280,045
06 Nov 17	48.47000 +0.49	48.56	47.75	48.26	477,819
03 Nov 17	47.98000 -0.69	49.15	47.62	48.79	433,874
02 Nov 17	48.67000 +0.21	49.67	48.18	48.22	379,821
01 Nov 17	48.46000 +0.04	48.92	47.95	48.67	601,933
31 Oct 17	48.42000 +1.17	48.50	47.20	47.31	992,932
30 Oct 17	47.25000 -0.01	48.16	47.20	47.47	518,126
27 Oct 17	47.26000 -1.54	50.99	46.50	49.32	1,439,185
26 Oct 17	48.80000 -1.16	50.59	48.69	49.97	1,217,345
25 Oct 17	49.96000 -1.33	51.46	49.30	51.30	1,184,463
24 Oct 17	51.29000 -0.41	52.93	51.24	52.39	822,289
23 Oct 17	51.70000 -0.08	52.21	51.57	51.92	321,865
20 Oct 17	51.78000 -0.20	52.49	51.63	52.23	248,461
19 Oct 17	51.98000 -0.39	52.22	51.31	51.99	239,034
18 Oct 17	52.37000 +0.31	53.12	51.84	52.25	580,338
17 Oct 17	52.06000 +0.56	52.37	51.27	51.27	560,187
16 Oct 17	51.50000 -0.43	52.03	51.04	51.55	573,330
13 Oct 17	51.93000 -0.70	52.79	51.77	52.64	694,194
12 Oct 17	52.63000 +0.10	52.83	52.00	52.39	302,348
11 Oct 17	52.53000 +0.14	52.75	51.83	52.50	230,006
10 Oct 17	52.39000 +0.19	52.61	51.78	52.46	345,266
09 Oct 17	52.20000 +1.00	52.40	51.35	51.49	434,850
06 Oct 17	51.20000 +1.83	51.47	48.45	49.12	1,185,260
05 Oct 17	49.37000 +1.03	49.40	47.68	48.40	430,558
04 Oct 17	48.34000 -1.26	49.63	47.94	49.59	881,303
03 Oct 17	49.60000 +0.31	49.80	49.13	49.27	325,068
02 Oct 17	49.29000 +1.26	49.44	48.08	48.08	620,442
29 Sep 17	48.03000 +0.44	48.27	47.18	47.80	341,675
28 Sep 17	47.59000 -0.55	48.30	46.70	48.14	615,170
27 Sep 17	48.14000 +3.07	48.16	46.23	46.50	887,835
26 Sep 17	45.07000 +0.07	45.42	44.94	45.16	233,045
25 Sep 17	45.00000 +0.00	45.76	44.66	44.66	421,328
22 Sep 17	45.00000 +0.82	45.05	43.91	44.30	520,265
21 Sep 17	44.18000 -0.45	44.97	44.13	44.52	396,888
20 Sep 17	44.63000 -0.07	45.51	44.20	44.32	315,568
19 Sep 17	44.70000 -1.28	46.50	44.21	46.06	925,377
18 Sep 17	45.98000 -1.46	47.69	45.86	47.53	647,775
15 Sep 17	47.44000 +0.24	47.71	47.16	47.21	646,194
14 Sep 17	47.20000 -0.15	47.43	46.92	47.21	416,105
13 Sep 17	47.35000 -0.12	47.73	47.04	47.45	392,186
12 Sep 17	47.47000 +0.46	47.52	46.79	47.07	477,850
11 Sep 17	47.01000 -0.13	47.73	46.66	47.44	323,137
08 Sep 17	47.14000 +0.32	47.30	46.20	46.88	401,656
07 Sep 17	46.82000 +0.02	46.98	46.42	46.98	154,299
06 Sep 17	46.80000 -0.07	47.00	46.10	46.92	553,669
05 Sep 17	46.87000 +0.29	46.97	46.07	46.46	452,906
01 Sep 17	46.58000 +0.97	46.96	45.29	45.64	523,826
31 Aug 17	45.61000 +0.30	45.84	45.26	45.67	512,256
30 Aug 17	45.31000 +1.81	45.74	43.72	43.72	1,036,278
29 Aug 17	43.50000 +0.70	43.67	42.55	42.59	383,209
28 Aug 17	42.80000 +0.05	43.03	42.46	42.76	164,999
25 Aug 17	42.75000 +0.74	43.59	41.81	42.14	313,624
24 Aug 17	42.01000 -0.40	42.70	41.91	42.49	309,194
23 Aug 17	42.41000 +0.20	42.45	41.78	41.78	167,458
22 Aug 17	42.21000 +0.61	42.35	41.64	41.64	179,503
21 Aug 17	41.60000 -1.12	42.70	41.36	42.62	325,334
18 Aug 17	42.72000 +0.37	42.95	42.36	42.36	490,180
17 Aug 17	42.35000 -0.55	43.06	42.27	42.71	431,782
16 Aug 17	42.90000 +0.08	43.18	42.55	42.89	305,553
15 Aug 17	42.82000 -0.02	43.33	42.64	42.94	378,848
14 Aug 17	42.84000 +0.34	43.01	42.41	42.67	618,654
11 Aug 17	42.50000 +0.13	42.75	42.26	42.32	408,590
10 Aug 17	42.37000 -0.44	42.69	42.21	42.61	486,008
09 Aug 17	42.81000 +0.43	43.08	42.10	42.20	488,637
08 Aug 17	42.38000 -0.19	42.85	42.30	42.58	310,988
07 Aug 17	42.57000 -0.02	42.99	42.49	42.72	419,498
04 Aug 17	42.59000 -0.35	43.17	42.43	42.96	588,134
03 Aug 17	42.94000 -0.21	43.53	42.77	43.19	507,004
02 Aug 17	43.15000 -1.34	44.51	42.54	44.23	1,368,419
01 Aug 17	44.49000 +3.38	45.81	41.11	41.52	2,923,799
31 Jul 17	41.11000 -0.44	41.84	40.33	41.81	1,142,477
28 Jul 17	41.55000 -0.05	41.97	41.16	41.46	909,553
27 Jul 17	41.60000 -0.56	42.38	41.33	42.25	660,565
26 Jul 17	42.16000 +0.17	42.55	41.90	42.01	585,253
25 Jul 17	41.99000 -0.32	42.74	41.86	42.50	593,167
24 Jul 17	42.31000 -0.36	42.78	42.29	42.75	328,691
21 Jul 17	42.67000 -1.24	43.77	42.17	43.77	753,101
20 Jul 17	43.91000 -0.80	45.13	43.73	44.99	294,252
19 Jul 17	44.71000 +0.45	45.15	44.70	44.71	474,936
18 Jul 17	44.26000 +0.00	44.68	43.87	44.68	415,312
17 Jul 17	44.26000 +0.34	44.57	43.84	43.89	710,404
14 Jul 17	43.92000 +1.51	44.27	42.29	42.42	808,161
13 Jul 17	42.41000 +0.03	43.09	42.23	42.53	713,897
12 Jul 17	42.38000 -0.46	43.38	42.04	43.17	896,765
11 Jul 17	42.84000 -1.26	44.17	42.80	43.80	913,455
10 Jul 17	44.10000 -0.60	45.02	43.25	44.38	1,071,567
07 Jul 17	44.70000 -3.00	46.00	43.45	43.74	2,397,756
06 Jul 17	47.70000 -0.77	48.15	47.11	47.98	448,078
05 Jul 17	48.47000 +0.03	49.85	48.08	48.54	543,808
03 Jul 17	48.44000 +0.21	48.77	48.13	48.56	376,844
30 Jun 17	48.23000 -1.65	50.16	48.18	50.16	675,348
29 Jun 17	49.88000 -1.25	51.39	49.22	51.08	568,502
28 Jun 17	51.13000 +1.34	51.31	49.80	49.80	312,235
27 Jun 17	49.79000 -0.17	51.19	49.75	50.07	454,637
26 Jun 17	49.96000 -0.28	50.80	49.81	50.47	311,378
23 Jun 17	50.24000 +0.18	50.40	49.63	49.94	369,180
22 Jun 17	50.06000 -0.71	50.96	49.86	50.75	535,267
21 Jun 17	50.77000 -0.15	51.50	50.35	51.05	451,544
20 Jun 17	50.92000 -1.49	52.53	50.67	52.35	674,921
19 Jun 17	52.41000 +0.82	52.65	51.51	52.29	366,608
16 Jun 17	51.59000 -1.15	53.10	51.36	52.99	383,678
15 Jun 17	52.74000 -0.18	52.91	51.70	52.03	574,030
14 Jun 17	52.92000 -0.22	53.74	52.47	53.53	350,169
13 Jun 17	53.14000 +0.45	53.63	52.58	52.93	384,573
12 Jun 17	52.69000 -0.40	52.76	51.14	51.96	710,635
09 Jun 17	53.09000 -2.21	55.68	52.37	55.08	1,395,580
08 Jun 17	55.30000 +1.22	55.50	53.74	54.15	734,211
07 Jun 17	54.08000 +0.78	54.15	53.15	53.60	501,980
06 Jun 17	53.30000 -0.81	54.29	53.04	54.19	617,634
05 Jun 17	54.11000 +0.34	54.46	53.82	54.28	261,931
02 Jun 17	53.77000 +0.53	54.37	53.25	53.25	547,773
01 Jun 17	53.24000 +0.99	54.48	52.42	52.65	939,780
31 May 17	52.25000 +0.21	52.40	51.83	52.00	528,186
30 May 17	52.04000 +0.55	52.66	51.51	51.59	300,430
26 May 17	51.49000 -0.32	51.74	50.84	51.57	385,542
25 May 17	51.81000 +2.05	52.00	49.68	49.77	719,625
24 May 17	49.76000 +0.98	50.50	48.85	49.23	484,602
23 May 17	48.78000 -1.22	50.19	48.56	50.19	408,580
22 May 17	50.00000 +0.65	50.18	49.21	49.50	620,342
19 May 17	49.35000 +2.25	49.84	47.37	47.37	660,175
18 May 17	47.10000 -0.70	47.66	46.75	47.27	962,640
17 May 17	47.80000 -1.73	49.44	47.67	49.25	475,986
16 May 17	49.53000 -0.09	49.83	48.75	49.83	456,703
15 May 17	49.62000 +0.42	49.66	48.72	49.13	602,259
12 May 17	49.20000 -1.51	51.04	49.02	50.86	601,003
11 May 17	50.71000 -0.46	51.23	50.40	51.23	390,316
10 May 17	51.17000 +0.26	51.50	50.76	51.36	366,285
09 May 17	50.91000 +0.51	51.04	50.32	50.80	471,822
08 May 17	50.40000 +0.06	50.71	50.01	50.52	257,988
05 May 17	50.34000 -0.14	50.56	49.76	50.40	482,403
04 May 17	50.48000 -0.35	50.70	50.10	50.47	348,297
03 May 17	50.83000 +0.75	51.18	49.55	49.62	461,853
02 May 17	50.08000 +0.17	50.99	49.60	50.00	803,303
01 May 17	49.91000 +1.36	50.58	48.80	48.80	1,341,143
28 Apr 17	48.55000 +4.27	49.32	44.00	44.72	1,812,338
27 Apr 17	44.28000 -0.26	45.07	44.06	44.82	600,557
26 Apr 17	44.54000 -0.36	45.10	44.32	44.41	315,180
25 Apr 17	44.90000 -0.20	45.78	44.21	45.54	539,326
24 Apr 17	45.10000 +0.28	45.49	44.53	45.12	441,007
21 Apr 17	44.82000 +0.03	45.17	44.43	44.55	355,868
20 Apr 17	44.79000 -0.17	45.38	44.37	45.36	539,364
19 Apr 17	44.96000 -0.14	45.98	44.58	45.51	573,122
18 Apr 17	45.10000 -0.64	46.25	44.42	45.38	507,032
17 Apr 17	45.74000 -0.40	46.30	45.47	46.30	417,096
13 Apr 17	46.14000 -0.69	47.23	46.13	46.73	387,462
12 Apr 17	46.83000 -0.16	47.57	46.54	47.19	1,011,724
11 Apr 17	46.99000 -0.69	47.93	46.28	47.34	701,578
10 Apr 17	47.68000 +1.48	48.19	46.69	46.69	948,551
07 Apr 17	46.20000 +0.10	47.46	45.62	47.25	976,807
06 Apr 17	46.10000 +0.30	46.31	45.52	45.52	226,738
05 Apr 17	45.80000 -0.30	46.64	45.70	46.18	358,220
04 Apr 17	46.10000 -0.47	46.58	45.13	46.44	805,615
03 Apr 17	46.57000 -0.18	47.13	46.29	47.04	651,856
31 Mar 17	46.75000 +0.40	47.33	46.04	46.45	632,697
30 Mar 17	46.35000 -0.15	46.90	45.66	46.08	545,741
29 Mar 17	46.50000 +1.57	46.71	44.90	45.12	974,465
28 Mar 17	44.93000 -0.06	45.48	44.73	45.13	173,873
27 Mar 17	44.99000 +0.24	45.07	44.10	44.69	412,029
24 Mar 17	44.75000 +0.03	45.72	44.66	44.99	593,396
23 Mar 17	44.72000 +0.02	45.00	44.29	44.59	340,870
22 Mar 17	44.70000 +0.84	44.73	43.74	44.00	594,786
21 Mar 17	43.86000 -1.15	45.03	43.75	45.01	822,308
20 Mar 17	45.01000 +0.69	45.05	44.01	44.39	418,673
17 Mar 17	44.32000 +0.20	44.67	43.70	44.00	496,566
16 Mar 17	44.12000 -0.35	44.97	44.02	44.71	352,535
15 Mar 17	44.47000 -0.24	44.71	43.78	44.71	443,836
14 Mar 17	44.71000 -0.48	45.26	44.40	45.00	391,336
13 Mar 17	45.19000 +0.19	45.25	44.53	44.90	439,747
10 Mar 17	45.00000 +0.84	45.06	43.42	43.53	1,139,324
09 Mar 17	44.16000 +1.45	44.45	42.67	42.73	1,154,093
08 Mar 17	42.71000 +1.35	43.08	41.13	41.47	1,156,020
07 Mar 17	41.36000 +0.64	41.67	40.43	40.87	353,397
06 Mar 17	40.72000 -0.19	40.86	40.08	40.83	279,632
03 Mar 17	40.91000 +0.23	40.98	40.15	40.74	275,890
02 Mar 17	40.68000 -0.25	41.81	40.52	41.50	616,305
01 Mar 17	40.93000 +0.34	41.17	39.91	40.96	932,229
28 Feb 17	40.59000 -0.21	40.90	40.31	40.69	436,156
27 Feb 17	40.80000 -0.23	41.41	40.43	41.06	367,602
24 Feb 17	41.03000 -0.98	41.78	40.70	41.41	647,349
23 Feb 17	42.01000 -0.34	42.37	41.60	42.37	366,258
22 Feb 17	42.35000 -0.22	42.77	41.90	42.16	357,438
21 Feb 17	42.57000 +0.72	42.62	41.84	41.87	346,308
17 Feb 17	41.85000 -0.31	42.04	41.55	41.95	419,517
16 Feb 17	42.16000 +0.31	42.29	41.42	41.61	446,238
15 Feb 17	41.85000 -0.09	42.22	41.41	41.75	480,983
14 Feb 17	41.94000 +0.15	42.29	41.10	41.78	378,678
13 Feb 17	41.79000 -0.12	42.33	41.21	42.14	883,992
10 Feb 17	41.91000 +1.95	42.19	40.03	40.25	1,136,486
09 Feb 17	39.96000 -0.35	40.10	39.40	39.91	797,292
08 Feb 17	40.31000 +1.38	41.50	38.93	39.06	1,424,156
07 Feb 17	38.93000 -0.16	39.40	38.59	39.34	360,015
06 Feb 17	39.09000 -0.45	40.04	39.01	39.45	364,824
03 Feb 17	39.54000 +0.60	40.08	39.08	39.08	395,415
02 Feb 17	38.94000 +0.04	39.37	38.39	38.59	453,839
01 Feb 17	38.90000 -0.20	39.65	37.37	39.43	1,355,046
31 Jan 17	39.10000 -0.32	39.61	38.85	38.96	467,738
30 Jan 17	39.41500 -0.42	39.81	38.80	39.60	601,715
27 Jan 17	39.83000 -0.28	40.41	39.25	40.11	752,162
26 Jan 17	40.11000 -0.87	41.42	39.26	40.81	1,263,665
25 Jan 17	40.98000 -0.17	42.13	40.80	41.22	1,142,338
24 Jan 17	41.15000 -2.19	44.10	40.92	41.50	3,662,225
23 Jan 17	43.34000 +0.60	43.55	41.02	42.87	1,844,629
20 Jan 17	42.74000 +0.45	44.44	41.76	41.99	1,109,844
19 Jan 17	42.29000 -1.33	43.64	42.14	43.01	753,034
18 Jan 17	43.62000 +0.78	43.68	42.92	43.05	381,649
17 Jan 17	42.84000 -0.47	43.25	42.33	43.25	338,020
13 Jan 17	43.31000 +1.39	43.73	41.95	42.24	470,563
12 Jan 17	41.92000 -2.28	44.05	41.80	43.75	882,475
11 Jan 17	44.20000 +2.20	44.35	42.12	42.25	746,960
10 Jan 17	42.00000 -2.16	44.20	40.69	43.81	1,772,106
09 Jan 17	44.16000 -0.75	45.52	43.91	44.94	461,814
06 Jan 17	44.91000 +1.25	45.45	43.90	44.38	665,142
05 Jan 17	43.66000 -0.58	44.70	43.61	44.30	195,625
04 Jan 17	44.24000 -0.61	45.39	43.72	45.00	390,253
03 Jan 17	44.85000 +2.37	45.18	42.69	42.83	604,394
30 Dec 16	42.48000 -1.09	43.93	42.41	43.38	395,557
29 Dec 16	43.57000 +0.07	43.96	42.61	43.53	321,575
28 Dec 16	43.50000 -1.12	44.82	43.37	44.63	328,805
27 Dec 16	44.62000 -0.45	45.41	44.57	45.31	295,647
23 Dec 16	45.07000 -0.56	45.76	44.45	45.48	254,449
22 Dec 16	45.63000 -0.41	47.43	45.49	46.50	504,851
21 Dec 16	46.04000 +1.78	46.33	43.95	44.33	587,494
20 Dec 16	44.26000 +0.29	44.65	43.45	43.70	351,949
19 Dec 16	43.97000 -0.24	44.24	43.30	43.82	334,005
16 Dec 16	44.21000 +0.29	44.43	43.53	44.17	387,626
15 Dec 16	43.92000 +0.45	43.98	42.63	43.50	529,992
14 Dec 16	43.47000 -1.25	44.79	43.25	44.70	432,229
13 Dec 16	44.72000 +1.07	45.29	43.73	44.30	470,190
12 Dec 16	43.65000 -1.21	44.51	43.26	44.51	481,144
09 Dec 16	44.86000 -0.77	46.49	44.50	46.49	781,815
08 Dec 16	45.63000 +0.23	46.50	45.37	45.42	323,103
07 Dec 16	45.40000 +0.16	45.45	44.47	45.17	348,689
06 Dec 16	45.24500 +1.15	46.51	44.43	44.46	758,509
05 Dec 16	44.09000 +0.70	44.20	43.44	43.84	296,752
02 Dec 16	43.39000 -1.20	45.05	42.89	44.37	942,498
01 Dec 16	44.59000 -1.40	46.26	44.28	45.90	809,915
30 Nov 16	45.99000 -0.42	46.80	45.87	46.45	297,716
29 Nov 16	46.41000 +0.60	47.35	45.17	45.48	449,936
28 Nov 16	45.81000 -0.34	46.42	45.19	46.00	603,573
25 Nov 16	46.15000 -0.38	46.63	45.93	46.55	173,410
23 Nov 16	46.53000 -0.11	47.13	46.20	46.68	201,684
22 Nov 16	46.64000 +0.46	47.20	46.05	46.20	346,695
21 Nov 16	46.18000 -0.27	47.49	45.42	47.00	629,864
18 Nov 16	46.45000 +0.77	46.63	44.75	45.91	681,492
17 Nov 16	45.68000 -0.45	46.38	44.87	46.01	464,109
16 Nov 16	46.13000 -0.12	48.25	45.95	46.74	733,517
15 Nov 16	46.25000 +2.38	46.45	44.19	44.75	794,524
14 Nov 16	43.87000 +0.40	45.08	43.25	43.37	730,486
11 Nov 16	43.47000 +1.33	43.57	41.58	42.00	480,900
10 Nov 16	42.14000 -0.57	43.47	41.90	43.17	611,165
09 Nov 16	42.71000 +0.48	42.90	40.10	40.58	442,736
08 Nov 16	42.23000 -0.12	42.74	41.37	42.13	419,435
07 Nov 16	42.35000 +0.31	43.37	41.95	42.80	500,585
04 Nov 16	42.04000 -0.34	42.68	41.71	42.32	507,933
03 Nov 16	42.38000 +0.03	43.10	42.16	42.33	670,129
02 Nov 16	42.35000 +0.85	42.59	41.27	41.60	1,030,089
01 Nov 16	41.50000 +0.89	41.52	40.61	40.92	1,067,942
31 Oct 16	40.61000 +0.18	43.16	40.45	40.45	1,290,224
28 Oct 16	40.43000 -5.98	45.49	40.39	44.91	3,001,121
27 Oct 16	46.41000 -0.21	47.75	46.12	47.14	498,568
26 Oct 16	46.62000 +0.69	47.86	45.02	46.17	765,587
25 Oct 16	45.93000 -1.60	47.52	45.57	47.30	470,966
24 Oct 16	47.53000 +2.32	47.60	45.55	45.56	1,184,654
21 Oct 16	45.21000 -0.29	45.49	44.23	45.44	631,989
20 Oct 16	45.50000 -0.77	46.33	45.11	46.02	755,680
19 Oct 16	46.27000 -0.45	47.49	46.12	47.33	457,444
18 Oct 16	46.72000 -0.77	48.53	46.43	47.88	690,034
17 Oct 16	47.49000 -0.77	49.04	47.46	48.41	428,007
14 Oct 16	48.26000 +0.69	49.67	47.95	48.11	725,737
13 Oct 16	47.57000 -3.49	50.59	47.25	50.28	1,597,091
12 Oct 16	51.06000 -1.60	53.09	50.92	52.50	488,057
11 Oct 16	52.66000 -0.44	53.94	52.37	52.63	667,456
10 Oct 16	53.10000 -0.07	54.01	52.80	53.50	418,020
07 Oct 16	53.17000 +1.80	55.00	52.84	53.00	1,313,324
06 Oct 16	51.37000 -0.40	51.64	50.70	51.59	511,570
05 Oct 16	51.77000 +0.96	52.29	50.51	51.15	281,923
04 Oct 16	50.81000 -0.76	51.69	50.65	51.65	385,102
03 Oct 16	51.57000 -0.22	52.86	51.33	52.33	505,811
30 Sep 16	51.79000 +0.08	53.30	51.77	51.88	660,909
29 Sep 16	51.71000 +0.56	51.97	50.63	51.53	805,858
28 Sep 16	51.15000 +2.44	51.30	48.25	48.67	1,860,787
27 Sep 16	48.71000 -0.73	49.40	48.33	49.26	881,457
26 Sep 16	49.44000 -0.82	50.21	49.22	49.92	546,901
23 Sep 16	50.26000 -0.87	51.48	50.20	50.73	255,827
22 Sep 16	51.13000 +0.64	51.37	50.45	50.63	651,810
21 Sep 16	50.49000 +0.13	50.80	49.21	50.43	762,235
20 Sep 16	50.36000 +0.19	50.98	50.00	50.01	398,617
19 Sep 16	50.17000 -0.39	51.55	50.13	50.80	789,002
16 Sep 16	50.56000 -0.54	51.46	50.12	51.39	373,251
15 Sep 16	51.10000 +0.49	51.50	50.76	50.80	497,177
14 Sep 16	50.61000 -0.40	51.38	50.21	51.12	680,027
13 Sep 16	51.01000 -0.79	51.87	50.48	51.22	361,810
12 Sep 16	51.80000 +0.00	51.84	49.86	51.13	910,101
09 Sep 16	51.80000 -3.03	54.28	51.58	54.28	766,038
08 Sep 16	54.83000 -1.02	56.25	54.30	56.00	894,904
07 Sep 16	55.85000 +3.09	55.85	52.76	52.85	1,834,060
06 Sep 16	52.76000 -0.77	54.77	52.21	53.93	589,486
02 Sep 16	53.53000 +2.04	54.19	52.01	52.22	708,541
01 Sep 16	51.49000 +1.01	52.35	49.69	50.30	1,077,331
31 Aug 16	50.48000 +0.59	50.58	49.14	49.42	507,073
30 Aug 16	49.89000 -0.30	50.66	49.30	50.01	644,127
29 Aug 16	50.19000 -0.43	51.44	50.12	50.52	457,272
26 Aug 16	50.62000 +1.75	52.36	49.11	49.36	1,318,011
25 Aug 16	48.87000 -2.08	50.94	47.60	50.68	1,638,267
24 Aug 16	50.95000 -1.74	52.49	50.70	52.38	587,630
23 Aug 16	52.69000 -0.64	53.66	52.50	53.53	480,851
22 Aug 16	53.33000 -0.82	54.32	53.01	54.09	481,524
19 Aug 16	54.15000 -1.25	55.60	54.11	55.43	435,072
18 Aug 16	55.40000 +1.07	55.40	54.53	54.69	407,995
17 Aug 16	54.33000 +0.16	54.57	53.71	54.29	279,314
16 Aug 16	54.17000 -0.39	55.00	54.00	54.73	370,756
15 Aug 16	54.56000 +0.36	54.60	53.96	54.43	398,534
12 Aug 16	54.20000 +0.51	54.29	53.59	53.94	282,364
11 Aug 16	53.69000 -0.42	54.75	53.39	54.01	217,189
10 Aug 16	54.11000 -0.67	54.99	53.40	54.99	253,460
09 Aug 16	54.78000 +1.23	54.94	53.55	53.58	488,657
08 Aug 16	53.55000 +0.09	54.36	53.37	53.68	279,965
05 Aug 16	53.46000 -0.68	54.50	52.66	54.22	490,623
04 Aug 16	54.14000 +1.30	54.25	53.00	53.00	489,087
03 Aug 16	52.84000 +0.69	53.22	52.15	52.25	562,369
02 Aug 16	52.15000 -0.60	53.24	52.09	52.75	653,774
01 Aug 16	52.75000 +1.05	53.50	51.49	51.70	672,557
29 Jul 16	51.70000 -0.15	51.89	50.93	51.55	397,999
28 Jul 16	51.85000 -0.76	52.86	51.69	52.86	360,166
27 Jul 16	52.61000 +0.12	53.23	51.91	53.00	424,169
26 Jul 16	52.49000 +0.85	52.62	51.44	51.84	715,636
25 Jul 16	51.64000 +0.11	52.48	50.50	52.28	733,675
22 Jul 16	51.53000 -2.34	54.11	49.78	53.39	2,123,889
21 Jul 16	53.87000 -1.68	55.79	53.77	55.39	958,090
20 Jul 16	55.55000 -0.12	56.21	54.93	55.99	801,385
19 Jul 16	55.67000 +1.45	55.95	54.26	54.26	700,516
18 Jul 16	54.22000 +1.48	54.73	52.74	52.74	551,342
15 Jul 16	52.74000 -0.14	53.00	52.25	53.00	401,280
14 Jul 16	52.88000 +0.45	53.42	52.30	53.42	481,957
13 Jul 16	52.43000 -0.54	53.33	52.03	52.66	796,680
12 Jul 16	52.97000 -0.34	54.80	52.66	53.88	500,514
11 Jul 16	53.31000 +1.11	53.56	52.57	52.84	597,376
08 Jul 16	52.20000 +1.81	52.68	50.90	50.90	1,155,610
07 Jul 16	50.39000 +2.45	52.88	49.30	52.12	2,857,274
06 Jul 16	47.94000 +0.20	49.05	47.50	47.72	635,479
05 Jul 16	47.74000 -0.07	48.42	47.41	47.97	400,231
01 Jul 16	47.81000 +0.01	48.55	47.50	47.88	474,207
30 Jun 16	47.80000 +1.88	47.80	45.83	46.05	617,410
29 Jun 16	45.92000 +1.20	46.00	44.94	45.26	411,273
28 Jun 16	44.72000 +1.90	44.93	43.00	43.38	445,354
27 Jun 16	42.82000 -1.05	43.60	42.50	43.49	533,934
24 Jun 16	43.87000 -2.18	44.61	42.50	43.75	610,250
23 Jun 16	46.05000 +0.64	46.05	45.32	45.40	311,274
22 Jun 16	45.41000 -0.01	45.81	44.93	45.49	429,517
21 Jun 16	45.42000 +0.36	45.76	45.22	45.39	298,635
20 Jun 16	45.06000 +0.05	45.84	45.03	45.84	365,328
17 Jun 16	45.01000 -0.88	45.93	44.72	45.79	557,661
16 Jun 16	45.89000 -0.53	46.53	45.06	46.53	456,027
15 Jun 16	46.42000 +0.94	46.73	45.58	45.58	492,677
14 Jun 16	45.48000 +1.05	45.78	44.24	44.52	473,283
13 Jun 16	44.43000 +0.12	44.88	43.86	44.00	303,546
10 Jun 16	44.31000 -1.30	45.13	44.09	45.06	321,451
09 Jun 16	45.61000 -0.08	45.94	45.36	45.36	249,583
08 Jun 16	45.69000 +0.33	45.90	44.62	45.44	256,924
07 Jun 16	45.36000 +0.41	45.64	44.63	45.00	235,501
06 Jun 16	44.95000 +0.19	45.10	44.34	45.00	269,752
03 Jun 16	44.76000 +0.26	45.11	44.40	44.80	389,991
02 Jun 16	44.50000 -1.17	46.21	44.11	45.95	825,323
01 Jun 16	45.67000 +1.22	45.79	44.06	44.47	607,292
31 May 16	44.45000 -0.25	44.96	44.25	44.93	456,609
27 May 16	44.70000 +1.41	44.78	43.17	43.60	641,708
26 May 16	43.29000 +0.75	43.76	42.28	42.33	340,164
25 May 16	42.54000 -1.11	43.85	42.32	43.75	386,453
24 May 16	43.65000 +1.69	43.72	41.94	42.02	618,411
23 May 16	41.96000 -0.23	42.84	41.73	42.27	588,652
20 May 16	42.19000 +1.56	42.20	40.60	40.99	530,155
19 May 16	40.63000 -0.51	40.98	40.26	40.74	201,079
18 May 16	41.14000 +0.67	41.38	40.31	40.70	313,055
17 May 16	40.47000 -1.19	41.55	40.11	41.55	410,269
16 May 16	41.66000 +1.77	41.85	39.83	39.83	819,502
13 May 16	39.89000 +0.18	40.06	39.50	39.74	207,126
12 May 16	39.71000 -0.70	40.48	39.00	40.48	367,530
11 May 16	40.41000 +0.14	40.90	39.97	40.08	289,537
10 May 16	40.27000 -0.17	40.57	39.92	40.43	285,724
09 May 16	40.44000 +0.69	40.60	39.10	39.10	461,691
06 May 16	39.75000 +0.59	39.87	38.61	39.09	412,899
05 May 16	39.16000 -0.16	39.55	38.76	39.42	354,164
04 May 16	39.32000 -1.26	40.58	39.31	40.51	526,445
03 May 16	40.58000 +0.29	40.65	39.66	40.00	769,604
02 May 16	40.29000 +1.74	40.35	38.55	38.84	844,751
29 Apr 16	38.55000 -0.78	39.48	38.20	39.45	721,240
28 Apr 16	39.33000 -1.97	41.10	37.50	41.10	1,470,541
27 Apr 16	41.30000 +0.20	41.51	40.08	40.83	639,319
26 Apr 16	41.10000 +1.54	41.87	40.23	40.26	755,697
25 Apr 16	39.56000 -0.76	40.59	39.52	40.42	426,427
22 Apr 16	40.32000 -0.56	40.91	39.99	40.84	506,609
21 Apr 16	40.88000 +0.32	41.27	40.50	40.50	660,424
20 Apr 16	40.56000 +0.83	40.94	39.45	40.04	582,982
19 Apr 16	39.73000 +0.06	40.12	39.49	39.84	340,711
18 Apr 16	39.67000 -0.05	40.16	39.53	39.95	371,643
15 Apr 16	39.72000 +0.51	40.14	39.27	39.43	747,798
14 Apr 16	39.21000 +1.02	39.33	37.59	38.43	686,501
13 Apr 16	38.19000 -0.39	39.45	38.09	38.60	509,128
12 Apr 16	38.58000 +0.13	38.97	37.81	38.74	620,681
11 Apr 16	38.45000 -1.46	40.16	38.41	39.95	543,632
08 Apr 16	39.91000 +0.93	40.24	39.21	39.50	736,833
07 Apr 16	38.98000 +1.12	40.27	38.30	40.00	1,456,091
06 Apr 16	37.86000 +0.96	38.02	35.53	36.20	607,046
05 Apr 16	36.90000 -0.65	37.99	36.83	37.38	361,855
04 Apr 16	37.55000 -0.70	38.63	37.43	38.45	300,389
01 Apr 16	38.25000 -0.56	38.83	38.04	38.37	343,917
31 Mar 16	38.81000 -1.08	39.88	37.94	39.78	713,880
30 Mar 16	39.89000 +2.98	39.98	37.11	37.11	1,696,074
29 Mar 16	36.91000 +0.29	37.52	36.43	36.68	537,512
28 Mar 16	36.62000 -0.46	37.31	36.60	37.19	285,426
24 Mar 16	37.08000 -0.24	37.27	36.22	36.91	706,727
23 Mar 16	37.32000 +1.01	37.37	36.21	36.51	693,819
22 Mar 16	36.31000 -0.09	36.59	36.03	36.05	273,870
21 Mar 16	36.40000 +0.10	36.41	35.70	36.30	296,946
18 Mar 16	36.30000 +1.05	36.35	34.81	35.00	563,659
17 Mar 16	35.25000 +0.95	35.75	34.03	34.47	392,346
16 Mar 16	34.30000 +0.40	35.40	33.63	33.71	946,261
15 Mar 16	33.90000 -0.10	34.12	33.60	34.04	185,689
14 Mar 16	34.00000 -0.26	34.49	33.86	34.08	582,505
11 Mar 16	34.26000 +1.23	34.56	32.81	33.03	545,118
10 Mar 16	33.03000 +0.29	33.20	32.45	32.79	201,911
09 Mar 16	32.74000 -0.06	33.17	32.67	33.06	163,327
08 Mar 16	32.80000 -0.10	33.09	32.50	32.85	203,973
07 Mar 16	32.90000 -0.65	33.53	32.62	33.53	215,405
04 Mar 16	33.55000 +0.65	33.85	32.87	32.87	370,231
03 Mar 16	32.90000 -0.57	33.70	32.74	33.44	211,540
02 Mar 16	33.47000 -0.51	34.07	33.36	33.98	208,559
01 Mar 16	33.98000 +0.29	34.00	33.40	33.86	229,638
29 Feb 16	33.69000 +0.49	33.95	33.21	33.21	312,064
26 Feb 16	33.20000 +0.28	33.47	32.96	33.13	198,718
25 Feb 16	32.92000 -0.20	33.10	32.58	33.10	170,483
24 Feb 16	33.12000 -0.09	33.32	32.86	33.15	268,984
23 Feb 16	33.21000 -0.22	33.68	33.17	33.20	180,237
22 Feb 16	33.43000 +0.14	33.64	32.76	33.48	241,517
19 Feb 16	33.29000 -0.15	33.77	32.98	33.09	255,635
18 Feb 16	33.44000 +0.39	33.50	32.64	33.30	456,371
17 Feb 16	33.05000 +0.25	33.38	32.42	32.99	527,962
16 Feb 16	32.80000 +1.40	32.94	31.38	31.40	524,037
12 Feb 16	31.40000 +0.72	31.71	30.50	30.96	150,216
11 Feb 16	30.68000 -0.64	31.19	30.48	30.92	505,386
10 Feb 16	31.32000 +0.66	32.42	30.70	30.72	600,356
09 Feb 16	30.66000 +0.27	30.88	29.50	30.00	514,875
08 Feb 16	30.39000 -0.87	30.97	30.02	30.69	400,630
05 Feb 16	31.26000 +0.17	31.73	30.83	31.07	466,796
04 Feb 16	31.09000 +0.41	31.14	30.46	30.76	217,745
03 Feb 16	30.68000 -0.14	31.15	30.23	31.11	390,547
02 Feb 16	30.82000 -0.39	31.43	30.70	30.96	361,962
01 Feb 16	31.21000 +0.12	31.55	30.66	31.14	407,066
29 Jan 16	31.09000 +1.24	31.95	29.90	30.60	1,078,485
28 Jan 16	29.85000 -0.71	30.93	28.93	30.93	541,321
27 Jan 16	30.56000 -0.05	30.80	30.15	30.70	312,538
26 Jan 16	30.61000 +1.08	30.65	29.10	29.77	404,221
25 Jan 16	29.53000 -0.71	30.47	29.33	29.96	373,412
22 Jan 16	30.24000 +0.40	30.49	29.94	30.14	420,897
21 Jan 16	29.84000 +1.07	29.97	28.54	28.83	484,889
20 Jan 16	28.77000 +0.82	28.86	27.50	27.68	394,488
19 Jan 16	27.95000 +0.18	28.60	27.86	28.00	401,735
15 Jan 16	27.77000 -0.95	28.51	27.53	28.20	812,168
14 Jan 16	28.72000 +0.87	28.84	27.45	27.87	326,281
13 Jan 16	27.85000 -0.39	28.85	27.71	28.39	221,749
12 Jan 16	28.24000 -1.00	29.54	28.02	29.54	195,431
11 Jan 16	29.24000 +1.04	29.37	28.14	28.14	457,740
08 Jan 16	28.20000 +0.79	28.39	27.50	27.70	681,191
07 Jan 16	27.41000 -1.85	28.83	27.35	28.76	345,712
06 Jan 16	29.26000 -0.25	30.25	28.63	28.68	319,049
05 Jan 16	29.51000 -1.41	30.90	29.36	30.89	542,292
04 Jan 16	30.92000 -0.44	31.32	30.62	30.90	266,762
31 Dec 15	31.36000 -0.78	32.03	31.32	31.79	202,624
30 Dec 15	32.14000 -0.76	32.86	32.02	32.69	157,845
29 Dec 15	32.90000 +0.19	33.50	32.30	32.94	303,484
28 Dec 15	32.71000 -0.09	33.02	32.33	32.51	188,408
24 Dec 15	32.80000 +0.49	33.05	32.32	32.32	54,797
23 Dec 15	32.31000 -0.32	32.90	31.98	32.69	123,172
22 Dec 15	32.63000 +0.85	32.79	31.58	31.85	222,923
21 Dec 15	31.78000 +0.38	31.94	31.13	31.13	183,097
18 Dec 15	31.40000 -0.43	31.96	31.34	31.79	209,379
17 Dec 15	31.83000 -0.10	32.43	31.38	31.98	305,537
16 Dec 15	31.93000 +0.43	31.96	30.89	31.52	480,416
15 Dec 15	31.50000 +0.04	32.74	31.20	31.64	241,054
14 Dec 15	31.46000 -0.51	32.10	31.19	31.89	327,182
11 Dec 15	31.97000 -1.02	32.95	31.80	32.62	329,915
10 Dec 15	32.99000 -0.33	33.32	32.61	33.29	207,361
09 Dec 15	33.32000 +0.14	33.97	32.81	32.96	342,257
08 Dec 15	33.18000 -0.04	33.39	32.46	32.90	225,498
07 Dec 15	33.22000 +0.61	33.43	32.10	32.48	526,335
04 Dec 15	32.61000 +0.19	33.04	32.52	32.58	343,232
03 Dec 15	32.42000 -0.80	33.65	32.13	33.24	323,335
02 Dec 15	33.22000 -0.73	33.98	33.12	33.98	198,600
01 Dec 15	33.95000 +0.68	33.98	33.05	33.44	346,663
30 Nov 15	33.27000 +0.05	33.41	32.67	33.35	291,014
27 Nov 15	33.22000 +0.40	33.30	32.55	32.55	82,688
25 Nov 15	32.82000 +0.17	33.05	32.39	32.66	141,303
24 Nov 15	32.65000 -0.44	33.00	32.16	33.00	177,933
23 Nov 15	33.09000 +0.19	33.41	32.48	33.00	363,428
20 Nov 15	32.90000 +0.11	33.34	32.33	33.00	236,090
19 Nov 15	32.79000 -0.15	33.50	32.07	33.00	540,841
18 Nov 15	32.94000 +0.55	33.00	32.06	32.50	456,972
17 Nov 15	32.39000 +0.74	33.00	31.30	31.50	594,881
16 Nov 15	31.65000 +1.02	31.75	30.43	30.69	398,309
13 Nov 15	30.63000 -0.16	31.19	30.44	30.79	438,931
12 Nov 15	30.79000 -0.47	31.05	30.34	30.77	325,475
11 Nov 15	31.26000 -0.83	31.93	31.13	31.76	332,407
10 Nov 15	32.09000 +0.32	32.16	31.40	31.56	295,258
09 Nov 15	31.77000 -0.33	32.10	31.43	32.07	221,898
06 Nov 15	32.10000 +0.63	32.34	31.45	31.54	241,819
05 Nov 15	31.47000 -0.95	32.69	31.39	32.45	504,120
04 Nov 15	32.42000 +0.63	32.84	31.80	31.80	422,875
03 Nov 15	31.79000 +0.35	31.96	31.28	31.58	243,783
02 Nov 15	31.44000 -0.35	31.99	31.38	31.94	327,143
30 Oct 15	31.79000 +2.22	31.89	29.74	29.74	472,821
29 Oct 15	29.57000 -0.85	30.28	28.70	29.85	514,750
28 Oct 15	30.42000 -0.26	30.86	29.92	30.69	378,094
27 Oct 15	30.68000 +1.38	30.79	29.18	29.20	453,762
26 Oct 15	29.30000 -1.10	30.78	29.28	30.77	603,225
23 Oct 15	30.40000 +0.88	30.56	29.12	29.59	335,086
22 Oct 15	29.52000 +0.20	29.80	29.14	29.51	447,651
21 Oct 15	29.32000 -0.17	29.90	29.21	29.60	292,950
20 Oct 15	29.49000 -0.15	29.92	29.25	29.52	279,431
19 Oct 15	29.64000 -0.18	30.13	29.47	29.71	289,172
16 Oct 15	29.82000 -0.15	30.07	29.44	30.07	351,969
15 Oct 15	29.97000 +0.61	30.07	29.30	29.43	380,554
14 Oct 15	29.36000 +0.20	29.56	28.73	29.28	441,143
13 Oct 15	29.16000 -0.18	29.33	28.70	29.27	302,695
12 Oct 15	29.34000 +0.33	29.53	28.76	28.96	378,009
09 Oct 15	29.01000 +0.24	29.44	28.53	28.73	350,725
08 Oct 15	28.77000 +0.01	28.93	28.04	28.57	516,938
07 Oct 15	28.76000 +0.22	29.10	27.91	28.68	700,889
06 Oct 15	28.54000 +0.91	28.63	27.71	28.06	849,882
05 Oct 15	27.63000 -1.03	29.00	27.53	28.90	797,357
02 Oct 15	28.66000 +1.08	28.82	27.04	27.16	517,170
01 Oct 15	27.58000 +0.27	27.74	26.96	27.20	559,473
30 Sep 15	27.31000 +0.83	27.40	26.68	27.00	655,748
29 Sep 15	26.48000 +0.21	27.09	26.11	26.19	362,263
28 Sep 15	26.27000 -0.31	26.90	26.11	26.34	389,895
25 Sep 15	26.58000 +0.39	26.95	26.24	26.40	393,252
24 Sep 15	26.19000 +0.23	26.73	25.39	25.68	445,395
23 Sep 15	25.96000 +0.56	26.61	25.23	25.23	467,349
22 Sep 15	25.40000 -0.78	25.99	25.33	25.70	531,770
21 Sep 15	26.18000 +0.01	26.89	26.10	26.58	263,657
18 Sep 15	26.17000 -0.01	26.56	25.70	26.06	424,209
17 Sep 15	26.18000 -0.07	26.63	25.92	26.15	221,294
16 Sep 15	26.25000 +0.45	26.47	25.75	26.00	139,180
15 Sep 15	25.80000 +0.06	25.99	25.58	25.92	516,486
14 Sep 15	25.74000 -0.28	26.20	25.63	25.91	141,527
11 Sep 15	26.02000 -0.29	26.50	25.60	26.02	162,339
10 Sep 15	26.31000 +0.17	26.89	26.01	26.13	257,437
09 Sep 15	26.14000 -0.82	27.50	26.07	27.11	648,671
08 Sep 15	26.96000 +1.53	27.00	25.75	26.00	478,969
04 Sep 15	25.43000 -0.57	25.98	25.25	25.55	413,169
03 Sep 15	26.00000 +0.52	26.73	25.51	25.80	466,601
02 Sep 15	25.48000 +1.42	25.70	24.09	24.09	559,209
01 Sep 15	24.06000 -1.24	24.98	23.90	24.75	531,787
31 Aug 15	25.30000 -0.13	25.48	25.09	25.40	442,608
28 Aug 15	25.43000 -0.05	25.67	24.99	25.22	430,846
27 Aug 15	25.48000 +1.93	25.50	23.76	24.28	845,776
26 Aug 15	23.55000 +0.80	23.68	22.51	23.27	382,535
25 Aug 15	22.75000 +0.54	23.85	22.68	23.11	725,292
24 Aug 15	22.21000 +0.02	23.35	20.01	21.05	968,948
21 Aug 15	22.19000 -0.26	23.31	21.70	22.35	735,266
20 Aug 15	22.45000 -0.76	23.01	22.42	22.88	496,722
19 Aug 15	23.21000 +0.07	23.38	22.58	23.07	629,220
18 Aug 15	23.14000 -1.78	24.25	23.01	24.06	958,690
17 Aug 15	24.92000 +1.21	25.15	23.75	24.18	569,465
14 Aug 15	23.71000 -0.92	24.56	23.47	24.50	588,760
13 Aug 15	24.63000 -0.29	25.45	24.54	24.98	226,539
12 Aug 15	24.92000 -0.14	25.29	24.15	24.43	375,225
11 Aug 15	25.06000 +0.01	25.90	24.45	24.56	540,670
10 Aug 15	25.05000 +0.82	25.33	24.51	24.77	409,506
07 Aug 15	24.23000 -0.04	24.70	23.97	24.04	307,292
06 Aug 15	24.27000 -1.01	25.96	23.97	25.17	495,722
05 Aug 15	25.28000 +1.01	25.99	24.92	24.96	534,601
04 Aug 15	24.27000 +0.28	24.88	23.88	24.01	809,897
03 Aug 15	23.99000 -2.33	26.32	23.38	26.08	2,203,816
31 Jul 15	26.32000 -1.16	27.93	26.10	27.41	450,063
30 Jul 15	27.48000 +0.73	27.90	26.26	26.47	528,840
29 Jul 15	26.75000 -1.37	28.58	26.70	28.00	946,334
28 Jul 15	28.12000 +0.47	28.99	26.50	28.35	825,026
27 Jul 15	27.65000 -0.97	28.10	26.92	28.10	859,401
24 Jul 15	28.62000 -1.10	29.80	28.45	29.77	493,646
23 Jul 15	29.72000 +0.86	30.40	29.21	29.38	445,944
22 Jul 15	28.86000 -1.55	30.20	28.68	30.00	731,223
21 Jul 15	30.41000 +0.05	30.84	30.23	30.40	250,852
20 Jul 15	30.36000 -0.17	31.36	30.20	30.31	499,156
17 Jul 15	30.53000 +0.32	30.70	30.15	30.23	305,970
16 Jul 15	30.21000 +0.52	30.95	29.75	29.79	554,400
15 Jul 15	29.69000 -0.67	30.40	29.27	30.18	482,582
14 Jul 15	30.36000 +0.25	30.49	29.59	29.66	771,982
13 Jul 15	30.11000 -0.70	31.06	29.34	30.86	768,008
10 Jul 15	30.81000 +1.39	31.10	29.67	29.83	861,470
09 Jul 15	29.42000 +0.11	32.22	28.91	30.07	1,243,596
08 Jul 15	29.31000 -3.66	32.54	29.14	32.39	1,368,290
07 Jul 15	32.97000 -0.97	33.94	31.07	33.67	1,199,314
06 Jul 15	33.94000 -0.90	34.61	33.62	34.50	300,034
02 Jul 15	34.84000 +0.39	35.15	34.62	34.68	192,145
01 Jul 15	34.45000 -0.16	35.58	34.26	35.41	363,411
30 Jun 15	34.61000 +0.91	35.09	33.77	33.77	411,172
29 Jun 15	33.70000 -1.22	34.44	33.04	33.51	507,784
26 Jun 15	34.92000 -2.41	37.60	34.85	37.40	1,001,353
25 Jun 15	37.33000 +1.44	37.36	36.02	36.32	530,456
24 Jun 15	35.89000 -0.54	36.67	35.77	36.22	271,861
23 Jun 15	36.43000 +0.16	36.68	35.93	36.50	355,955
22 Jun 15	36.27000 +0.54	36.49	35.59	36.23	361,145
19 Jun 15	35.73000 -0.59	36.37	35.55	36.25	305,175
18 Jun 15	36.32000 -0.06	37.12	36.31	36.75	412,760
17 Jun 15	36.38000 +0.59	37.07	35.79	35.81	732,208
16 Jun 15	35.79000 -0.14	36.58	35.65	35.75	883,297
15 Jun 15	35.93000 +0.66	35.99	34.56	34.91	701,462
12 Jun 15	35.27000 +1.00	35.37	33.73	33.90	620,013
11 Jun 15	34.27000 +0.37	34.72	34.10	34.39	642,567
10 Jun 15	33.90000 +0.41	34.02	33.33	33.39	307,700
09 Jun 15	33.49000 -0.65	33.84	32.41	33.84	705,955
08 Jun 15	34.14000 -0.46	34.58	34.09	34.55	246,552
05 Jun 15	34.60000 +0.04	34.92	34.26	34.42	498,698
04 Jun 15	34.56000 -1.24	35.95	34.25	35.95	586,841
03 Jun 15	35.80000 +0.90	35.85	34.85	35.00	682,333
02 Jun 15	34.90000 -0.58	35.45	34.85	35.45	482,920
01 Jun 15	35.48000 +0.02	35.92	34.80	35.50	529,190
29 May 15	35.46000 +1.31	35.83	34.79	34.99	1,106,557
28 May 15	34.15000 -0.23	34.67	33.73	33.99	604,423
27 May 15	34.38000 +2.66	34.73	32.40	32.54	1,472,157
26 May 15	31.72000 +1.01	31.78	30.47	30.71	654,218
22 May 15	30.71000 +0.22	30.98	30.20	30.23	279,900
21 May 15	30.49000 -0.09	30.75	30.34	30.60	355,858
20 May 15	30.58000 +0.18	30.78	30.25	30.57	233,468
19 May 15	30.40000 -1.23	31.99	30.26	31.65	481,737
18 May 15	31.63000 +0.95	31.65	30.48	30.63	644,524
15 May 15	30.68000 -0.35	31.31	30.55	31.05	204,995
14 May 15	31.03000 +0.57	31.30	30.60	30.83	355,689
13 May 15	30.46000 +0.10	30.93	30.35	30.43	345,004
12 May 15	30.36000 -0.35	30.71	30.03	30.71	219,056
11 May 15	30.71000 -0.06	31.08	30.53	31.04	256,458
08 May 15	30.77000 +0.33	31.01	30.53	30.63	349,423
07 May 15	30.44000 -0.09	31.06	30.30	30.55	278,018
06 May 15	30.53000 +0.70	30.60	29.70	29.70	539,740
05 May 15	29.83000 -0.84	30.59	29.74	30.30	351,837
04 May 15	30.67000 +0.15	30.73	30.05	30.52	315,373
01 May 15	30.52000 +1.21	30.58	29.29	29.29	581,950
30 Apr 15	29.31000 -1.60	30.74	28.96	30.62	731,721
29 Apr 15	30.91000 +0.99	31.25	29.61	29.68	817,315
28 Apr 15	29.92000 -0.24	31.20	29.75	30.77	1,273,220
27 Apr 15	30.16000 -0.24	31.28	30.04	31.00	1,460,132
24 Apr 15	30.40000 -2.75	33.08	29.31	32.90	2,272,705
23 Apr 15	33.15000 -0.49	33.55	32.41	33.48	588,906
22 Apr 15	33.64000 +0.15	33.70	32.65	33.23	546,889
21 Apr 15	33.49000 -0.21	33.86	33.21	33.69	447,488
20 Apr 15	33.70000 +0.35	34.00	33.31	33.31	425,472
17 Apr 15	33.35000 -0.74	33.88	32.63	33.80	1,196,713
16 Apr 15	34.09000 +1.61	34.12	32.11	32.19	1,393,624
15 Apr 15	32.48000 +0.46	32.50	31.90	32.17	577,329
14 Apr 15	32.02000 -0.18	32.68	31.70	32.34	1,176,877
13 Apr 15	32.20000 +0.24	32.43	32.00	32.10	1,038,724
10 Apr 15	31.96000 -0.29	32.50	31.55	32.50	758,333
09 Apr 15	32.25000 +1.76	32.44	30.37	30.50	1,887,490
08 Apr 15	30.49000 +2.75	30.50	29.00	29.00	2,001,353
07 Apr 15	27.74000 +0.48	28.03	27.10	27.26	673,294
06 Apr 15	27.26000 +0.24	27.40	26.50	26.77	455,616
02 Apr 15	27.02000 -0.13	27.30	27.00	27.26	535,060
01 Apr 15	27.15000 +0.27	27.39	26.77	26.91	565,795
31 Mar 15	26.88000 +0.71	27.16	25.87	26.00	617,884
30 Mar 15	26.17000 +0.11	26.70	25.89	26.10	278,722
27 Mar 15	26.06000 +0.30	26.18	25.25	25.55	461,450
26 Mar 15	25.76000 -0.81	26.26	25.25	26.10	874,954
25 Mar 15	26.57000 -0.71	27.79	26.52	27.25	639,294
24 Mar 15	27.28000 -0.55	27.85	27.22	27.71	224,831
23 Mar 15	27.83000 +0.12	28.27	27.54	27.65	439,269
20 Mar 15	27.71000 +0.32	27.93	27.42	27.48	626,856
19 Mar 15	27.39000 +0.58	27.65	26.51	26.63	712,545
18 Mar 15	26.81000 -0.56	27.55	26.11	27.55	796,123
17 Mar 15	27.37000 +0.71	27.49	26.66	26.84	498,297
16 Mar 15	26.66000 +0.02	26.90	26.46	26.65	413,465
13 Mar 15	26.64000 -0.03	26.95	26.45	26.75	501,754
12 Mar 15	26.67000 -0.49	27.29	26.33	26.81	517,059
11 Mar 15	27.16000 +0.61	27.47	26.72	26.72	433,634
10 Mar 15	26.55000 -1.44	27.76	26.52	27.76	457,953
09 Mar 15	27.99000 +0.59	28.10	27.44	27.50	313,359
06 Mar 15	27.40000 -0.78	28.41	27.28	28.02	257,351
05 Mar 15	28.18000 -0.17	28.75	28.00	28.50	303,968
04 Mar 15	28.35000 +0.63	28.50	27.72	27.72	506,304
03 Mar 15	27.72000 -0.24	28.66	27.64	27.96	1,011,952
02 Mar 15	27.96000 +1.37	28.11	26.20	26.52	557,821
27 Feb 15	26.59000 -0.89	27.69	26.25	27.41	880,397
26 Feb 15	27.48000 -0.59	28.19	26.69	28.01	1,065,930
25 Feb 15	28.07000 -0.83	28.79	27.61	28.60	863,683
24 Feb 15	28.90000 -0.17	29.09	28.60	28.61	436,577
23 Feb 15	29.07000 -0.62	29.78	28.80	29.76	376,948
20 Feb 15	29.69000 +0.01	29.79	29.41	29.75	232,365
19 Feb 15	29.68000 -0.07	29.93	29.53	29.73	187,414
18 Feb 15	29.75000 -0.15	30.07	29.60	30.00	267,218
17 Feb 15	29.90000 +0.82	30.10	29.07	29.08	724,673
13 Feb 15	29.08000 -0.39	29.57	28.74	29.47	373,230
12 Feb 15	29.47000 +0.60	29.50	28.70	29.00	318,644
11 Feb 15	28.87000 -0.91	29.77	28.53	29.63	658,867
10 Feb 15	29.78000 -0.10	29.88	28.10	29.88	918,079
09 Feb 15	29.88000 +0.29	30.50	29.69	29.95	859,728
06 Feb 15	29.59000 -0.20	30.00	29.13	30.00	609,107
05 Feb 15	29.79000 +1.04	30.00	28.54	28.90	1,302,887
04 Feb 15	28.75000 +0.90	28.95	27.59	27.61	967,221
03 Feb 15	27.85000 +0.02	28.30	27.51	27.70	380,613
02 Feb 15	27.83000 -0.03	28.06	27.09	27.71	504,136
30 Jan 15	27.86000 -0.46	28.50	27.42	28.26	593,756
29 Jan 15	28.32000 +1.26	28.48	27.00	27.78	938,696
28 Jan 15	27.06000 -1.51	28.99	26.98	28.75	992,620
27 Jan 15	28.57000 +1.70	28.70	24.13	25.19	1,836,782
26 Jan 15	26.87000 +0.41	27.17	26.20	26.55	1,088,773
23 Jan 15	26.46000 +0.24	26.98	26.01	26.29	992,315
22 Jan 15	26.22000 -0.10	26.34	25.27	25.79	542,545
21 Jan 15	26.32000 +2.18	26.41	24.33	24.38	837,522
20 Jan 15	24.14000 +0.18	24.84	23.61	24.84	451,813
16 Jan 15	23.96000 +0.00	24.33	23.69	23.82	346,324
15 Jan 15	23.96000 -0.35	24.65	23.80	24.07	295,277
14 Jan 15	24.31000 +0.35	25.03	23.65	23.74	357,836
13 Jan 15	23.96000 -0.25	25.00	23.50	24.43	512,357
12 Jan 15	24.21000 -1.94	25.90	23.81	25.90	887,504
09 Jan 15	26.15000 -0.07	26.28	25.40	26.20	486,206
08 Jan 15	26.22000 -0.03	26.60	25.79	26.03	691,033
07 Jan 15	26.25000 +0.88	26.32	25.37	25.60	623,530
06 Jan 15	25.37000 -1.07	26.60	25.12	26.60	709,072
05 Jan 15	26.44000 +0.92	26.50	24.69	25.33	1,104,275
02 Jan 15	25.52000 +1.87	25.66	23.72	23.91	563,250
31 Dec 14	23.65000 +0.17	24.09	23.09	23.45	334,003
30 Dec 14	23.48000 +0.36	23.61	22.77	22.96	154,943
29 Dec 14	23.12000 -0.65	23.90	22.74	23.76	374,245
26 Dec 14	23.77000 +0.07	23.98	23.73	23.89	138,631
24 Dec 14	23.70000 +0.60	23.74	23.09	23.09	128,796
23 Dec 14	23.10000 -0.76	24.02	23.08	23.86	275,358
22 Dec 14	23.86000 -0.23	24.25	23.60	24.04	166,052
19 Dec 14	24.09000 -0.52	24.66	23.87	24.66	376,451
18 Dec 14	24.61000 +0.50	24.76	24.25	24.67	272,548
17 Dec 14	24.11000 +1.34	24.35	23.02	23.02	640,356
16 Dec 14	22.77000 -1.65	24.29	22.65	24.09	864,293
15 Dec 14	24.42000 -0.18	25.29	23.91	24.79	605,589
12 Dec 14	24.60000 -0.42	25.10	24.33	24.57	307,278
11 Dec 14	25.02000 +0.47	25.12	24.20	24.50	332,839
10 Dec 14	24.55000 +0.18	24.62	24.08	24.19	431,000
09 Dec 14	24.37000 -0.12	24.57	23.83	24.30	512,403
08 Dec 14	24.49000 -0.80	25.50	24.28	25.20	586,801
05 Dec 14	25.29000 +1.32	25.43	23.81	23.94	484,196
04 Dec 14	23.97000 +0.01	24.29	23.86	23.95	226,082
03 Dec 14	23.96000 +0.22	24.08	23.46	23.74	279,591
02 Dec 14	23.74000 +0.36	23.85	23.18	23.29	1,007,885
01 Dec 14	23.38000 +0.02	23.50	22.91	23.48	259,433
28 Nov 14	23.36000 -0.13	23.69	22.91	23.33	173,124
26 Nov 14	23.49000 +0.10	23.64	23.12	23.19	158,366
25 Nov 14	23.39000 +0.17	23.78	23.21	23.48	249,633
24 Nov 14	23.22000 -0.38	23.83	22.96	23.60	246,395
21 Nov 14	23.60000 +0.15	24.18	23.46	23.88	403,441
20 Nov 14	23.45000 +1.15	23.47	22.15	22.17	512,590
19 Nov 14	22.30000 +0.00	22.50	22.24	22.40	352,132
18 Nov 14	22.30000 +0.60	22.35	21.53	21.53	399,145
17 Nov 14	21.70000 +0.49	21.84	21.04	21.15	481,322
14 Nov 14	21.21000 -0.36	21.57	21.14	21.47	566,662
13 Nov 14	21.57000 -0.49	21.97	21.06	21.85	670,021
12 Nov 14	22.06000 -0.64	22.51	22.00	22.21	454,982
11 Nov 14	22.70000 -0.61	23.24	22.44	23.11	489,507
10 Nov 14	23.31000 -0.26	23.56	22.92	23.26	289,569
07 Nov 14	23.57000 -0.66	24.24	23.37	24.03	257,129
06 Nov 14	24.23000 +0.60	24.24	23.25	23.31	312,120
05 Nov 14	23.63000 +0.23	23.71	23.01	23.41	221,527
04 Nov 14	23.40000 -0.62	24.38	23.13	24.21	451,813
03 Nov 14	24.02000 +0.31	24.40	23.83	23.86	306,276
31 Oct 14	23.71000 +0.31	24.42	23.33	23.84	494,789
30 Oct 14	23.40000 -1.78	24.40	22.23	23.06	1,119,576
29 Oct 14	25.18000 +0.45	25.29	24.75	24.80	466,292
28 Oct 14	24.73000 +0.55	24.76	24.01	24.50	499,851
27 Oct 14	24.18000 -0.36	24.64	24.05	24.19	410,050
24 Oct 14	24.54000 -0.66	25.40	24.42	25.12	349,779
23 Oct 14	25.20000 +0.62	25.60	24.81	25.00	226,270
22 Oct 14	24.58000 -0.98	25.99	24.55	25.54	289,540
21 Oct 14	25.56000 +1.22	25.60	24.31	24.70	377,864
20 Oct 14	24.34000 +0.09	24.72	24.03	24.42	212,873
17 Oct 14	24.25000 +0.90	24.73	23.45	23.45	536,140
16 Oct 14	23.35000 -0.21	23.75	22.39	22.49	428,633
15 Oct 14	23.56000 +0.38	23.61	21.95	22.69	731,158
14 Oct 14	23.18000 -0.40	24.20	22.96	23.68	545,015
13 Oct 14	23.58000 -0.03	24.13	22.51	23.10	779,985
10 Oct 14	23.61000 -3.04	26.65	23.52	26.60	1,410,661
09 Oct 14	26.65000 -1.23	27.90	26.50	27.80	565,563
08 Oct 14	27.88000 +0.44	28.10	26.33	27.74	1,082,446
07 Oct 14	27.44000 +1.35	27.70	26.54	27.56	1,318,506
06 Oct 14	26.09000 +0.15	26.40	25.81	26.00	459,404
03 Oct 14	25.94000 +0.89	26.18	25.14	25.30	270,164
02 Oct 14	25.05000 -0.32	25.54	24.04	25.34	571,174
01 Oct 14	25.37000 -1.57	26.97	25.24	26.93	534,600
30 Sep 14	26.94000 +0.96	27.04	26.01	26.01	684,696
29 Sep 14	25.98000 +0.41	26.02	25.13	25.30	288,256
26 Sep 14	25.57000 +0.48	25.64	24.95	25.09	454,757
25 Sep 14	25.09000 -0.99	26.19	25.06	25.93	361,916
24 Sep 14	26.08000 +0.58	26.20	25.52	25.60	330,947
23 Sep 14	25.50000 -0.74	26.37	25.35	25.92	605,900
22 Sep 14	26.24000 -0.64	26.99	26.23	26.77	280,200
19 Sep 14	26.88000 -0.08	27.00	26.47	26.82	362,700
18 Sep 14	26.96000 +0.10	27.33	26.67	27.01	349,900
17 Sep 14	26.86000 +0.90	27.23	25.72	25.81	485,000
16 Sep 14	25.96000 +0.29	26.10	24.62	25.39	682,000
15 Sep 14	25.67000 -1.51	27.17	25.60	27.05	726,400
12 Sep 14	27.18000 -0.19	27.55	27.01	27.36	302,300
11 Sep 14	27.37000 +0.21	27.47	26.95	27.08	431,600
10 Sep 14	27.16000 -0.68	27.92	26.71	27.66	581,200
09 Sep 14	27.84000 -0.52	28.49	27.77	28.40	392,600
08 Sep 14	28.36000 -0.01	28.66	28.23	28.35	280,700
05 Sep 14	28.37000 -0.33	28.95	28.15	28.73	526,500
04 Sep 14	28.70000 +0.96	28.96	27.80	27.81	1,385,000
03 Sep 14	27.74000 -0.11	28.17	27.23	27.97	751,500
02 Sep 14	27.85000 +0.89	27.90	27.03	27.07	723,400
29 Aug 14	26.96000 +0.29	27.08	26.60	26.71	338,000
28 Aug 14	26.67000 +0.19	26.80	26.12	26.48	349,100
27 Aug 14	26.48000 +0.36	26.71	26.10	26.12	421,900
26 Aug 14	26.12000 -0.46	26.54	26.05	26.32	487,400
25 Aug 14	26.58000 -0.06	26.71	26.40	26.48	307,200
22 Aug 14	26.64000 +0.14	26.80	26.28	26.33	291,100
21 Aug 14	26.50000 -0.39	27.02	26.34	26.94	479,400
20 Aug 14	26.89000 +0.01	27.05	26.86	27.00	416,400
19 Aug 14	26.88000 -0.08	27.30	26.85	27.10	445,600
18 Aug 14	26.96000 -0.07	27.34	26.66	27.34	606,500
15 Aug 14	27.03000 +1.01	27.22	26.21	26.32	688,100
14 Aug 14	26.02000 -0.83	26.89	25.94	26.89	517,600
13 Aug 14	26.85000 +0.78	27.21	26.00	26.43	1,154,400
12 Aug 14	26.07000 +1.31	26.14	24.79	25.00	1,339,600
11 Aug 14	24.76000 +0.79	24.86	24.03	24.12	465,500
08 Aug 14	23.97000 -0.33	24.29	23.80	24.02	403,600
07 Aug 14	24.30000 -0.36	24.81	24.26	24.77	344,800
06 Aug 14	24.66000 -0.05	24.75	24.23	24.50	387,300
05 Aug 14	24.71000 +0.28	24.76	24.05	24.50	516,400
04 Aug 14	24.43000 +0.91	24.50	23.51	23.54	684,400
01 Aug 14	23.52000 +0.46	23.65	22.75	22.95	578,600
31 Jul 14	23.06000 -0.92	23.90	23.00	23.50	833,100
30 Jul 14	23.98000 -0.21	24.29	23.44	24.20	596,700
29 Jul 14	24.19000 +1.29	24.60	23.18	24.58	1,977,900
28 Jul 14	22.90000 +0.32	22.98	22.17	22.66	716,600
25 Jul 14	22.58000 -0.77	23.12	22.39	23.12	484,300
24 Jul 14	23.35000 +0.06	23.64	23.00	23.01	331,100
23 Jul 14	23.29000 -0.44	23.95	22.97	23.95	437,900
22 Jul 14	23.73000 +0.21	23.78	23.12	23.60	377,400
21 Jul 14	23.52000 +0.53	23.69	22.71	22.99	380,600
18 Jul 14	22.99000 +0.23	23.18	22.66	22.87	340,200
17 Jul 14	22.76000 -0.44	23.26	22.52	23.20	409,700
16 Jul 14	23.20000 -0.04	23.68	23.03	23.41	375,300
15 Jul 14	23.24000 -0.31	23.97	23.14	23.75	547,100
14 Jul 14	23.55000 +1.06	23.78	22.67	22.74	910,400
11 Jul 14	22.49000 +0.03	22.62	22.18	22.50	352,100
10 Jul 14	22.46000 +0.20	22.52	21.63	22.03	463,600
09 Jul 14	22.26000 +0.46	22.30	21.61	21.90	750,500
08 Jul 14	21.80000 -0.02	22.43	20.86	22.40	1,124,400
07 Jul 14	21.82000 +0.33	22.99	21.22	22.99	1,612,500
03 Jul 14	21.49000 -0.21	21.90	20.97	21.90	571,400
02 Jul 14	21.70000 +1.25	21.71	20.52	20.55	1,041,100
01 Jul 14	20.45000 +0.02	20.90	20.30	20.43	606,000
30 Jun 14	20.43000 +0.59	20.48	19.78	19.90	693,100
27 Jun 14	19.84000 +0.36	19.89	19.25	19.50	376,200
26 Jun 14	19.48000 +0.64	19.50	18.73	18.73	544,800
25 Jun 14	18.84000 +0.68	18.88	18.16	18.27	435,700
24 Jun 14	18.16000 +0.36	18.30	17.98	17.98	361,800
23 Jun 14	17.80000 -0.51	18.32	17.75	18.32	192,000
20 Jun 14	18.31000 +0.11	18.38	17.95	18.14	318,900
19 Jun 14	18.20000 -0.14	18.49	17.91	18.47	248,500
18 Jun 14	18.34000 -0.13	18.85	18.13	18.48	568,500
17 Jun 14	18.47000 +0.06	19.14	18.36	18.50	425,600
16 Jun 14	18.41000 +0.20	18.55	18.12	18.21	228,000
13 Jun 14	18.21000 -0.03	18.86	17.88	18.42	307,800
12 Jun 14	18.24000 +0.10	19.00	18.16	18.29	773,500
11 Jun 14	18.14000 +0.77	18.18	17.34	17.34	744,600
10 Jun 14	17.37000 -0.05	17.48	17.06	17.39	186,900
09 Jun 14	17.42000 +0.17	17.50	17.12	17.12	227,400
06 Jun 14	17.25000 +0.22	17.50	17.02	17.07	267,000
05 Jun 14	17.03000 +0.13	17.15	16.85	16.88	288,800
04 Jun 14	16.90000 -0.01	16.93	16.73	16.85	316,300
03 Jun 14	16.91000 +0.43	16.97	16.43	16.43	558,500
02 Jun 14	16.48000 -0.11	16.79	16.28	16.62	197,400
30 May 14	16.59000 -0.02	16.93	16.46	16.46	211,400
29 May 14	16.61000 +0.50	16.70	16.01	16.04	240,000
28 May 14	16.11000 -0.17	16.99	15.99	16.99	175,800
27 May 14	16.28000 +0.24	16.38	16.10	16.12	156,400
23 May 14	16.04000 -0.05	16.27	15.95	16.17	109,400
22 May 14	16.09000 -0.01	16.20	16.03	16.08	112,800
21 May 14	16.10000 +0.12	16.16	15.80	16.03	137,400
20 May 14	15.98000 +0.06	16.04	15.76	15.90	175,400
19 May 14	15.92000 +0.33	16.00	15.59	15.59	193,400
16 May 14	15.59000 -0.47	16.13	15.46	16.13	193,300
15 May 14	16.06000 -0.35	16.39	15.99	16.35	200,000
14 May 14	16.41000 -0.04	16.55	16.29	16.37	214,000
13 May 14	16.45000 +0.30	16.60	16.00	16.18	302,100
12 May 14	16.15000 +0.87	16.23	15.28	15.30	292,800
09 May 14	15.28000 -0.29	15.56	15.16	15.54	200,400
08 May 14	15.57000 +0.17	15.74	15.25	15.28	202,200
07 May 14	15.40000 -0.52	16.00	15.22	16.00	305,700
06 May 14	15.92000 -0.26	16.13	15.85	16.04	171,100
05 May 14	16.18000 -0.35	16.66	16.03	16.30	313,800
02 May 14	16.53000 +0.18	16.56	16.29	16.45	159,300
01 May 14	16.35000 -0.24	16.93	16.21	16.63	265,800
30 Apr 14	16.59000 +0.33	16.59	15.88	16.20	353,400
29 Apr 14	16.26000 -0.55	16.60	15.58	16.30	966,700
28 Apr 14	16.81000 -0.06	17.09	16.50	17.00	372,700
25 Apr 14	16.87000 -0.28	17.28	16.78	17.10	345,200
24 Apr 14	17.15000 -0.01	17.30	16.93	17.27	245,200
23 Apr 14	17.16000 +0.18	17.23	16.92	17.03	220,600
22 Apr 14	16.98000 +0.00	17.22	16.86	17.08	233,500
21 Apr 14	16.98000 +0.21	17.04	16.53	16.89	240,400
17 Apr 14	16.77000 +0.14	16.98	16.45	16.50	319,800
16 Apr 14	16.63000 -0.24	17.08	16.49	17.00	148,600
15 Apr 14	16.87000 -0.15	17.11	16.38	17.00	332,900
14 Apr 14	17.02000 -0.13	17.48	16.82	17.25	265,800
11 Apr 14	17.15000 -0.64	17.75	16.89	17.54	352,900
10 Apr 14	17.79000 +0.61	17.89	17.15	17.25	618,900
09 Apr 14	17.18000 +0.18	17.25	16.88	17.05	244,300
08 Apr 14	17.00000 +0.42	17.01	16.61	16.61	294,800
07 Apr 14	16.58000 -0.12	16.93	16.49	16.69	281,000
04 Apr 14	16.70000 -0.21	17.05	16.44	17.00	382,000
03 Apr 14	16.91000 -0.02	17.00	16.65	17.00	192,200
02 Apr 14	16.93000 -0.07	17.05	16.78	17.00	138,000
01 Apr 14	17.00000 +0.22	17.00	16.73	16.78	264,700
31 Mar 14	16.78000 -0.09	17.10	16.77	17.00	165,300
28 Mar 14	16.87000 +0.17	17.00	16.72	16.82	251,900
27 Mar 14	16.70000 -0.14	16.90	16.51	16.75	303,700
26 Mar 14	16.84000 -0.70	17.78	16.44	17.57	459,000
25 Mar 14	17.54000 +0.05	17.98	17.16	17.73	294,400
24 Mar 14	17.49000 -0.51	18.17	17.36	18.06	339,200
21 Mar 14	18.00000 +0.89	18.44	17.26	17.28	1,540,700
20 Mar 14	17.11000 +0.26	17.20	16.72	16.89	258,300
19 Mar 14	16.85000 +0.03	16.92	16.52	16.83	181,400
18 Mar 14	16.82000 +0.28	17.00	16.51	16.51	164,000
17 Mar 14	16.54000 -0.21	17.09	16.51	16.81	151,300
14 Mar 14	16.75000 +0.28	16.88	16.37	16.37	156,400
13 Mar 14	16.47000 -0.51	17.12	16.44	17.12	133,000
12 Mar 14	16.98000 +0.41	17.15	16.50	16.50	254,300
11 Mar 14	16.57000 -0.52	17.10	16.42	17.10	243,300
10 Mar 14	17.09000 +0.14	17.20	16.90	16.90	231,300
07 Mar 14	16.95000 -0.10	17.15	16.88	17.05	136,400
06 Mar 14	17.05000 -0.21	17.26	16.84	17.20	254,200
05 Mar 14	17.26000 -0.12	17.55	17.15	17.45	299,500
04 Mar 14	17.38000 +0.71	17.75	16.81	17.17	961,300
03 Mar 14	16.67000 -0.02	16.70	16.32	16.65	201,800
28 Feb 14	16.69000 -0.41	17.19	16.50	17.16	284,800
27 Feb 14	17.10000 +0.15	17.40	16.62	17.08	381,200
26 Feb 14	16.95000 +0.47	17.00	16.55	16.64	362,100
25 Feb 14	16.48000 +0.05	16.66	16.35	16.47	212,900
24 Feb 14	16.43000 +0.07	16.68	16.40	16.53	250,800
21 Feb 14	16.36000 -0.25	16.79	16.30	16.63	289,800
20 Feb 14	16.61000 +0.20	16.63	16.26	16.31	255,000
19 Feb 14	16.41000 -0.32	16.74	16.27	16.68	300,300
18 Feb 14	16.73000 -0.34	17.18	16.68	17.17	255,200
14 Feb 14	17.07000 +0.34	17.10	16.44	16.79	313,700
13 Feb 14	16.73000 -0.10	16.94	16.56	16.71	206,700
12 Feb 14	16.83000 +0.18	16.99	16.61	16.67	236,100
11 Feb 14	16.65000 -0.35	17.07	16.58	16.97	312,000
10 Feb 14	17.00000 +0.02	17.30	16.77	16.93	289,600
07 Feb 14	16.98000 +0.47	17.01	16.34	16.64	475,700
06 Feb 14	16.51000 +0.17	16.91	16.19	16.22	266,000
05 Feb 14	16.34000 -0.21	16.51	16.22	16.51	184,100
04 Feb 14	16.55000 -0.07	16.80	16.17	16.79	268,300
03 Feb 14	16.62000 -0.21	17.70	16.45	16.83	613,000
31 Jan 14	16.83000 -0.33	17.13	16.78	17.05	157,300
30 Jan 14	17.16000 +0.26	17.30	16.79	17.03	415,600
29 Jan 14	16.90000 -0.36	17.29	16.40	17.00	722,900
28 Jan 14	17.26000 +2.38	17.36	15.84	16.00	2,411,400
27 Jan 14	14.88000 -0.04	15.00	14.54	14.95	502,900
24 Jan 14	14.92000 -0.25	15.14	14.65	15.14	511,900
23 Jan 14	15.17000 +0.17	15.20	14.71	15.00	434,500
22 Jan 14	15.00000 +0.93	15.17	14.37	14.50	624,000
21 Jan 14	14.07000 -0.13	14.20	14.00	14.20	163,200
17 Jan 14	14.20000 +0.25	14.20	13.71	13.98	236,300
16 Jan 14	13.95000 +0.41	13.96	13.46	13.63	197,500
15 Jan 14	13.54000 -0.27	14.03	13.50	13.86	324,000
14 Jan 14	13.81000 +0.62	13.87	13.20	13.20	417,800
13 Jan 14	13.19000 -0.78	14.18	12.92	14.00	682,100
10 Jan 14	13.97000 +0.07	14.05	13.79	13.89	129,400
09 Jan 14	13.90000 -0.51	14.42	13.69	14.42	441,400
08 Jan 14	14.41000 +0.01	14.50	14.26	14.43	156,200
07 Jan 14	14.40000 -0.02	14.54	14.25	14.46	236,900
06 Jan 14	14.42000 +0.27	14.50	14.20	14.27	393,500
03 Jan 14	14.15000 +0.10	14.33	13.99	14.09	212,100
02 Jan 14	14.05000 -0.10	14.22	13.83	14.15	159,200
31 Dec 13	14.15000 +0.37	14.17	13.72	13.76	233,800
30 Dec 13	13.78000 -0.29	14.26	13.63	14.02	538,500
27 Dec 13	14.07000 -0.05	14.31	13.97	14.20	239,600
26 Dec 13	14.12000 -0.26	14.55	14.04	14.47	244,800
24 Dec 13	14.38000 +0.15	14.60	14.23	14.26	87,200
23 Dec 13	14.23000 -0.05	14.44	14.07	14.40	277,200
20 Dec 13	14.28000 -0.19	14.49	14.24	14.37	319,700
19 Dec 13	14.47000 -0.01	14.48	14.05	14.42	216,300
18 Dec 13	14.48000 -0.27	14.87	14.41	14.70	251,300
17 Dec 13	14.75000 -0.13	14.95	14.73	14.95	117,600
16 Dec 13	14.88000 +0.22	14.95	14.76	14.81	183,600
13 Dec 13	14.66000 -0.13	14.97	14.56	14.84	123,400
12 Dec 13	14.79000 -0.01	14.88	14.57	14.83	337,700
11 Dec 13	14.80000 -0.50	15.29	14.70	15.26	469,300
10 Dec 13	15.30000 +0.24	15.41	15.03	15.08	263,700
09 Dec 13	15.06000 -0.15	15.34	15.00	15.32	138,300
06 Dec 13	15.21000 +0.32	15.30	14.91	14.98	296,100
05 Dec 13	14.89000 -0.03	15.05	14.84	14.93	142,100
04 Dec 13	14.92000 +0.12	14.95	14.55	14.82	258,600
03 Dec 13	14.80000 +0.02	15.10	14.72	14.80	160,800
02 Dec 13	14.78000 -0.15	15.10	14.75	14.90	323,100
29 Nov 13	14.93000 -0.02	15.05	14.71	15.02	147,100
27 Nov 13	14.95000 -0.22	15.18	14.85	15.18	236,000
26 Nov 13	15.17000 -0.08	15.34	15.00	15.30	219,300
25 Nov 13	15.25000 +0.01	15.48	15.15	15.34	329,800
22 Nov 13	15.24000 +0.70	15.35	14.65	15.00	866,700
21 Nov 13	14.54000 +0.19	14.89	14.24	14.42	538,500
20 Nov 13	14.35000 +0.35	14.43	14.05	14.19	535,700
19 Nov 13	14.00000 +0.71	14.29	13.50	13.50	736,700
18 Nov 13	13.29000 +0.36	13.34	12.98	12.99	280,600
15 Nov 13	12.93000 -0.15	13.16	12.89	13.14	243,300
14 Nov 13	13.08000 -0.22	13.40	13.03	13.35	216,000
13 Nov 13	13.30000 +0.21	13.36	12.91	13.09	302,000
12 Nov 13	13.09000 +0.23	13.30	12.87	12.88	315,100
11 Nov 13	12.86000 +0.30	12.97	12.53	12.61	231,800
08 Nov 13	12.56000 +0.18	12.63	12.36	12.47	101,200
07 Nov 13	12.38000 -0.23	12.69	12.36	12.69	223,000
06 Nov 13	12.61000 -0.10	12.80	12.51	12.77	223,400
05 Nov 13	12.71000 +0.14	12.90	12.48	12.60	225,000
04 Nov 13	12.57000 +0.11	12.71	12.39	12.44	161,600
01 Nov 13	12.46000 +0.07	12.50	12.23	12.44	160,600
31 Oct 13	12.39000 -0.04	12.59	12.14	12.46	130,600
30 Oct 13	12.43000 -0.06	12.52	12.25	12.30	190,500
29 Oct 13	12.49000 +0.48	12.49	12.02	12.02	291,700
28 Oct 13	12.01000 -0.49	12.63	12.00	12.53	337,800
25 Oct 13	12.50000 +0.76	13.00	12.07	12.25	684,500
24 Oct 13	11.74000 -0.93	12.76	11.71	12.60	780,400
23 Oct 13	12.67000 -0.42	13.11	12.55	13.05	156,500
22 Oct 13	13.09000 +0.07	13.29	13.01	13.02	219,800
21 Oct 13	13.02000 +0.13	13.10	12.85	12.92	159,000
18 Oct 13	12.89000 +0.09	12.93	12.58	12.86	149,600
17 Oct 13	12.80000 -0.07	13.00	12.48	12.85	316,400
16 Oct 13	12.87000 -0.11	13.08	12.84	13.04	97,800
15 Oct 13	12.98000 -0.02	13.08	12.93	13.00	144,200
14 Oct 13	13.00000 +0.01	13.11	12.87	12.99	106,400
11 Oct 13	12.99000 +0.09	13.11	12.78	12.87	156,700
10 Oct 13	12.90000 +0.33	13.05	12.59	12.66	176,100
09 Oct 13	12.57000 -0.02	12.64	12.35	12.58	131,000
08 Oct 13	12.59000 -0.28	12.94	12.54	12.87	175,900
07 Oct 13	12.87000 -0.32	13.03	12.80	12.91	115,700
04 Oct 13	13.19000 +0.04	13.45	12.42	12.75	521,300
03 Oct 13	13.15000 -0.14	13.35	13.04	13.21	391,000
02 Oct 13	13.29000 -0.12	13.47	13.20	13.40	258,600
01 Oct 13	13.41000 +0.35	13.45	12.89	13.05	452,600
30 Sep 13	13.06000 +0.16	13.25	12.66	12.72	451,300
27 Sep 13	12.90000 +0.08	12.99	12.60	12.76	336,400
26 Sep 13	12.82000 +0.37	12.97	12.50	12.54	507,500
25 Sep 13	12.45000 +0.60	12.53	11.85	11.85	410,900
24 Sep 13	11.85000 +0.28	11.92	11.52	11.59	223,200
23 Sep 13	11.57000 +0.09	11.75	11.43	11.46	257,200
20 Sep 13	11.48000 -0.13	11.59	11.40	11.59	129,400
19 Sep 13	11.61000 +0.10	11.65	11.42	11.55	165,100
18 Sep 13	11.51000 -0.04	11.69	11.40	11.59	104,200
17 Sep 13	11.55000 -0.06	11.73	11.50	11.60	57,700
16 Sep 13	11.61000 -0.20	11.94	11.56	11.85	121,300
13 Sep 13	11.81000 +0.18	11.85	11.52	11.62	137,500
12 Sep 13	11.63000 -0.27	11.92	11.62	11.89	113,200
11 Sep 13	11.90000 -0.10	12.00	11.72	12.00	121,200
10 Sep 13	12.00000 +0.04	12.08	11.92	12.00	151,000
09 Sep 13	11.96000 +0.27	11.99	11.76	11.76	116,300
06 Sep 13	11.69000 +0.02	11.74	11.52	11.70	149,500
05 Sep 13	11.67000 +0.10	11.90	11.60	11.62	136,800
04 Sep 13	11.57000 +0.28	11.60	11.28	11.33	211,000
03 Sep 13	11.29000 +0.13	11.35	11.22	11.23	143,600
30 Aug 13	11.16000 +0.01	11.18	11.12	11.12	95,500
29 Aug 13	11.15000 +0.05	11.17	11.05	11.07	147,000
28 Aug 13	11.10000 -0.01	11.25	11.01	11.11	85,800
27 Aug 13	11.11000 +0.06	11.20	10.86	11.00	164,800
26 Aug 13	11.05000 -0.03	11.28	11.01	11.11	118,700
23 Aug 13	11.08000 +0.15	11.12	10.85	10.92	132,200
22 Aug 13	10.93000 -0.12	11.40	10.87	11.03	192,600
21 Aug 13	11.05000 -0.17	11.29	11.02	11.23	156,100
20 Aug 13	11.22000 +0.21	11.40	11.00	11.05	115,000
19 Aug 13	11.01000 -0.04	11.17	11.00	11.01	100,800
16 Aug 13	11.05000 -0.13	11.22	11.01	11.16	240,900
15 Aug 13	11.18000 -0.19	11.30	11.12	11.30	192,800
14 Aug 13	11.37000 +0.01	11.50	11.31	11.40	201,900
13 Aug 13	11.36000 +0.05	11.43	11.23	11.37	226,100
12 Aug 13	11.31000 +0.09	11.39	11.16	11.22	135,700
09 Aug 13	11.22000 +0.07	11.28	11.02	11.02	225,400
08 Aug 13	11.15000 +0.14	11.33	11.01	11.01	325,600
07 Aug 13	11.01000 -0.38	11.35	11.00	11.35	380,200
06 Aug 13	11.39000 -0.24	11.63	11.35	11.61	229,700
05 Aug 13	11.63000 -0.22	11.85	11.61	11.80	257,400
02 Aug 13	11.85000 -0.12	12.05	11.72	11.94	316,100
01 Aug 13	11.97000 +0.03	12.34	11.92	12.05	559,100
31 Jul 13	11.94000 -0.08	12.10	11.60	12.02	704,900
30 Jul 13	12.02000 +1.42	12.14	10.60	10.64	1,443,400
29 Jul 13	10.60000 +0.04	10.71	10.53	10.56	396,000
26 Jul 13	10.56000 -0.04	10.65	10.56	10.56	125,900
25 Jul 13	10.60000 -0.08	10.74	10.53	10.66	158,300
24 Jul 13	10.68000 -0.16	10.90	10.64	10.90	211,600
23 Jul 13	10.84000 +0.23	10.89	10.64	10.67	209,500
22 Jul 13	10.61000 +0.01	10.75	10.57	10.65	172,400
19 Jul 13	10.60000 -0.07	10.65	10.54	10.56	198,200
18 Jul 13	10.67000 +0.06	10.75	10.55	10.60	219,700
17 Jul 13	10.61000 -0.01	10.63	10.50	10.62	207,300
16 Jul 13	10.62000 +0.12	10.65	10.46	10.51	210,800
15 Jul 13	10.50000 -0.06	10.64	10.44	10.51	246,500
12 Jul 13	10.56000 -0.12	10.60	10.46	10.60	246,400
11 Jul 13	10.68000 -0.01	10.68	10.38	10.68	500,300
10 Jul 13	10.69000 -0.07	10.81	10.62	10.70	90,700
09 Jul 13	10.76000 -0.07	10.90	10.72	10.85	170,300
08 Jul 13	10.83000 +0.01	10.98	10.76	10.92	164,200
05 Jul 13	10.82000 +0.29	10.92	10.51	10.51	196,500
03 Jul 13	10.53000 +0.00	10.55	10.45	10.52	169,400
02 Jul 13	10.53000 -0.17	10.80	10.50	10.63	346,900
01 Jul 13	10.70000 +0.11	10.80	10.60	10.71	170,200
28 Jun 13	10.59000 -0.11	10.72	10.58	10.67	151,500
27 Jun 13	10.70000 +0.04	10.75	10.63	10.68	93,600
26 Jun 13	10.66000 -0.02	10.78	10.62	10.76	66,500
25 Jun 13	10.68000 +0.06	10.99	10.56	10.70	62,400
24 Jun 13	10.62000 -0.15	10.78	10.45	10.70	258,100
21 Jun 13	10.77000 -0.21	11.34	10.72	11.00	256,000
20 Jun 13	10.98000 -0.17	11.11	10.91	11.04	193,700
19 Jun 13	11.15000 -0.02	11.23	11.06	11.21	139,800
18 Jun 13	11.17000 +0.17	11.18	11.00	11.00	155,300
17 Jun 13	11.00000 +0.18	11.06	10.85	10.99	227,400
14 Jun 13	10.82000 -0.12	11.00	10.80	10.90	136,800
13 Jun 13	10.94000 +0.16	11.00	10.65	10.78	273,500
12 Jun 13	10.78000 -0.21	11.16	10.78	11.10	227,200
11 Jun 13	10.99000 -0.33	11.27	10.98	11.15	188,400
10 Jun 13	11.32000 -0.10	11.50	11.20	11.45	152,300
07 Jun 13	11.42000 +0.08	11.45	11.25	11.40	193,200
06 Jun 13	11.34000 +0.21	11.38	11.10	11.16	303,000
05 Jun 13	11.13000 -0.02	11.29	11.05	11.16	102,900
04 Jun 13	11.15000 -0.09	11.29	11.09	11.23	138,000
03 Jun 13	11.24000 -0.02	11.45	11.01	11.27	244,300
31 May 13	11.26000 +0.17	11.40	11.00	11.00	373,400
30 May 13	11.09000 +0.02	11.20	11.01	11.10	216,800
29 May 13	11.07000 +0.08	11.16	10.81	10.93	214,200
28 May 13	10.99000 +0.21	11.05	10.78	10.92	222,600
24 May 13	10.78000 -0.19	10.92	10.76	10.91	248,900
23 May 13	10.97000 -0.08	11.04	10.70	10.96	262,100
22 May 13	11.05000 -0.19	11.40	10.99	11.28	285,000
21 May 13	11.24000 +0.09	11.40	11.17	11.19	265,100
20 May 13	11.14500 +0.09	11.22	11.02	11.02	234,300
17 May 13	11.06000 +0.08	11.14	10.86	10.96	239,000
16 May 13	10.98000 -0.10	11.09	10.90	11.01	311,000
15 May 13	11.08000 -0.17	11.23	10.96	11.23	342,800
14 May 13	11.25000 -0.10	11.34	11.23	11.32	355,700
13 May 13	11.35000 -0.11	11.57	11.30	11.50	386,400
10 May 13	11.46000 +0.10	11.46	11.24	11.36	367,300
09 May 13	11.36000 +0.14	11.45	11.20	11.22	358,300
08 May 13	11.22000 -0.17	11.38	11.16	11.38	371,400
07 May 13	11.39000 +0.29	11.43	11.08	11.16	415,100
06 May 13	11.10000 -0.35	11.47	11.07	11.46	454,500
03 May 13	11.45000 +0.48	11.48	11.01	11.14	585,500
02 May 13	10.97000 +0.05	11.03	10.60	10.81	636,900
01 May 13	10.92000 +0.02	11.10	10.85	10.85	506,300
30 Apr 13	10.90000 +0.02	10.90	10.52	10.88	491,500
29 Apr 13	10.88000 -0.03	11.14	10.73	10.94	529,800
26 Apr 13	10.91000 -0.60	11.13	9.90	10.35	2,816,700
25 Apr 13	11.51000 +0.75	11.70	10.88	10.98	945,800
24 Apr 13	10.76000 -0.05	10.94	10.70	10.84	341,200
23 Apr 13	10.81000 +0.37	10.93	10.51	10.51	416,100
22 Apr 13	10.44000 -0.11	10.68	10.28	10.60	382,400
19 Apr 13	10.55000 -0.01	10.68	10.52	10.59	270,800
18 Apr 13	10.56000 +0.17	10.66	10.33	10.45	376,300
17 Apr 13	10.39000 -0.39	10.75	10.29	10.75	621,100
16 Apr 13	10.78000 +0.26	10.78	10.53	10.67	239,800
15 Apr 13	10.52000 -0.65	11.12	10.48	11.12	493,600
12 Apr 13	11.17000 +0.08	11.25	11.01	11.04	287,700
11 Apr 13	11.09000 -0.55	11.77	11.07	11.66	514,300
10 Apr 13	11.64000 +0.19	11.74	11.50	11.50	305,600
09 Apr 13	11.45000 +0.47	11.63	10.99	10.99	427,400
08 Apr 13	10.98000 +0.09	10.99	10.70	10.92	156,300
05 Apr 13	10.89000 +0.04	10.91	10.15	10.63	843,300
04 Apr 13	10.85000 +0.00	10.85	10.76	10.83	601,400
03 Apr 13	10.85000 -0.41	11.27	10.70	11.23	929,300
02 Apr 13	11.26000 +0.10	11.48	11.20	11.30	298,800
01 Apr 13	11.16000 -0.55	11.85	11.03	11.71	862,600
28 Mar 13	11.71000 -0.60	12.47	11.57	12.28	1,792,900
27 Mar 13	12.31000 -0.38	12.79	12.22	12.62	604,600
26 Mar 13	12.69000 -0.06	12.80	12.67	12.79	113,500
25 Mar 13	12.75000 +0.10	12.93	12.72	12.76	152,800
22 Mar 13	12.65000 -0.14	12.88	12.57	12.88	247,900
21 Mar 13	12.79000 -0.36	13.13	12.75	13.07	216,600
20 Mar 13	13.15000 +0.05	13.27	13.10	13.25	89,700
19 Mar 13	13.10000 -0.06	13.30	13.05	13.24	203,800
18 Mar 13	13.16000 -0.08	13.23	12.87	13.15	313,800
15 Mar 13	13.24000 -0.41	13.76	13.21	13.61	265,600
14 Mar 13	13.65000 -0.05	13.84	13.57	13.70	191,200
13 Mar 13	13.70000 -0.10	13.87	13.64	13.83	262,800
12 Mar 13	13.80000 +0.01	13.85	13.64	13.77	206,700
11 Mar 13	13.79000 +0.32	13.88	13.29	13.45	250,400
08 Mar 13	13.47000 +0.24	13.53	13.20	13.30	190,200
07 Mar 13	13.23000 -0.11	13.42	13.12	13.38	250,600
06 Mar 13	13.34000 +0.25	13.35	13.01	13.01	415,900
05 Mar 13	13.09000 +0.38	13.10	12.75	12.78	300,500
04 Mar 13	12.71000 -0.23	12.88	12.65	12.84	237,900
01 Mar 13	12.94000 -0.12	13.12	12.74	12.91	244,700
28 Feb 13	13.06000 +0.11	13.45	12.87	12.87	516,200
27 Feb 13	12.95000 +0.27	12.97	12.68	12.69	423,000
26 Feb 13	12.68000 -0.33	13.53	12.60	13.53	586,000
25 Feb 13	13.01000 -0.49	13.62	12.98	13.47	1,208,900
22 Feb 13	13.50000 +0.20	13.62	13.27	13.34	231,400
21 Feb 13	13.30000 -0.73	14.03	13.16	14.03	976,200
20 Feb 13	14.03000 -0.32	14.42	14.03	14.34	303,400
19 Feb 13	14.35000 +0.03	14.38	14.17	14.21	323,200
15 Feb 13	14.32000 -0.08	14.59	14.29	14.50	360,800
14 Feb 13	14.40000 -0.01	14.44	14.34	14.42	234,700
13 Feb 13	14.41000 -0.01	14.55	14.38	14.40	369,100
12 Feb 13	14.42000 +0.19	14.49	14.18	14.27	289,500
11 Feb 13	14.23000 -0.12	14.48	14.12	14.44	441,300
08 Feb 13	14.35000 +0.16	14.39	14.18	14.25	418,300
07 Feb 13	14.19000 -0.37	14.52	14.05	14.52	561,600
06 Feb 13	14.56000 -0.43	14.86	14.40	14.80	870,700
05 Feb 13	14.99000 +0.39	15.19	13.99	13.99	1,664,700
04 Feb 13	14.60000 -0.72	15.15	14.46	14.86	1,633,400
01 Feb 13	15.32000 -0.81	16.19	15.06	16.15	1,120,800
31 Jan 13	16.13000 +0.64	16.15	15.50	15.53	1,093,000
30 Jan 13	15.49000 -0.15	15.70	15.40	15.51	335,900
29 Jan 13	15.64000 -0.09	15.75	15.51	15.73	443,300
28 Jan 13	15.73000 +0.22	15.78	15.42	15.60	316,300
25 Jan 13	15.51000 +0.01	15.75	15.43	15.60	399,600
24 Jan 13	15.50000 -0.33	15.76	15.35	15.73	349,200
23 Jan 13	15.83000 +0.31	15.85	15.48	15.51	525,200
22 Jan 13	15.52000 +0.61	15.65	15.17	15.36	755,800
18 Jan 13	14.91000 -0.76	15.70	14.71	15.70	657,800
17 Jan 13	15.67000 +0.07	15.80	15.53	15.60	337,800
16 Jan 13	15.60000 +0.06	15.70	15.41	15.50	473,900
15 Jan 13	15.54000 -0.15	15.87	15.25	15.48	976,300
14 Jan 13	15.69000 +0.22	15.82	15.30	15.45	341,600
11 Jan 13	15.47000 +0.88	15.49	14.78	14.78	580,200
10 Jan 13	14.59000 +0.03	14.76	14.57	14.76	164,100
09 Jan 13	14.56000 -0.01	14.68	14.47	14.67	145,400
08 Jan 13	14.57000 +0.05	14.62	14.40	14.48	136,500
07 Jan 13	14.52000 -0.14	14.67	14.48	14.67	128,300
04 Jan 13	14.66000 +0.03	14.71	14.41	14.67	283,400
03 Jan 13	14.63000 -0.04	14.70	14.35	14.53	228,300
02 Jan 13	14.67000 +0.45	14.85	14.52	14.52	316,000
31 Dec 12	14.22000 +0.30	14.35	13.77	13.90	283,500
28 Dec 12	13.92000 +0.07	13.95	13.73	13.95	146,100
27 Dec 12	13.85000 -0.25	14.16	13.63	14.15	225,500
26 Dec 12	14.10000 -0.07	14.32	14.10	14.25	100,600
24 Dec 12	14.17000 +0.09	14.43	14.00	14.43	149,700
21 Dec 12	14.08000 +0.07	14.12	13.51	13.85	364,300
20 Dec 12	14.01000 -0.03	14.29	14.01	14.13	247,300
19 Dec 12	14.04000 +0.45	14.06	13.53	13.55	743,800
18 Dec 12	13.58970 +0.65	13.60	12.89	12.97	706,000
17 Dec 12	12.94000 +0.09	13.00	12.76	12.99	136,900
14 Dec 12	12.85000 +0.15	12.89	12.50	12.70	306,900
13 Dec 12	12.70000 -0.23	13.00	12.63	12.91	189,900
12 Dec 12	12.93000 -0.07	13.07	12.90	13.03	125,400
11 Dec 12	13.00000 +0.03	13.20	12.91	13.07	209,900
10 Dec 12	12.97000 -0.03	13.10	12.93	13.01	135,000
07 Dec 12	13.00000 +0.00	13.13	12.93	13.06	118,100
06 Dec 12	13.00000 -0.14	13.12	12.98	13.02	136,900
05 Dec 12	13.14000 +0.00	13.20	12.90	13.14	136,000
04 Dec 12	13.14000 -0.01	13.35	13.00	13.16	150,500
03 Dec 12	13.15000 +0.15	13.19	12.90	13.10	190,000
30 Nov 12	13.00000 +0.05	13.02	12.92	12.92	158,800
29 Nov 12	12.95000 +0.04	13.09	12.93	13.03	255,100
28 Nov 12	12.91000 -0.40	13.27	12.64	13.22	444,900
27 Nov 12	13.31000 -0.28	13.58	13.29	13.58	242,200
26 Nov 12	13.59000 -0.03	13.60	13.36	13.58	197,000
23 Nov 12	13.62000 +0.26	13.65	13.37	13.45	105,900
21 Nov 12	13.36000 +0.18	13.50	13.22	13.22	135,900
20 Nov 12	13.18000 +0.26	13.21	12.85	13.15	179,800
19 Nov 12	12.92000 +0.56	13.00	12.57	12.62	292,400
16 Nov 12	12.36000 -0.10	12.54	12.05	12.54	375,900
15 Nov 12	12.46000 -0.10	12.68	12.41	12.50	255,600
14 Nov 12	12.56000 -0.11	12.88	12.50	12.57	188,300
13 Nov 12	12.67000 +0.14	12.91	12.51	12.51	157,600
12 Nov 12	12.53000 -0.46	13.01	12.50	13.01	246,200
09 Nov 12	12.99000 -0.07	13.13	12.89	13.01	247,900
08 Nov 12	13.06000 -0.32	13.43	13.05	13.43	171,400
07 Nov 12	13.38000 -0.25	13.62	13.16	13.60	266,900
06 Nov 12	13.63000 +0.01	13.77	13.58	13.73	214,900
05 Nov 12	13.62000 -0.03	13.69	13.20	13.51	265,900
02 Nov 12	13.65000 -0.34	14.01	13.60	14.01	198,200
01 Nov 12	13.99000 +0.30	13.99	13.00	13.52	369,900
31 Oct 12	13.69000 +0.50	13.82	12.58	12.58	477,100
26 Oct 12	13.19000 -0.27	13.65	12.98	13.25	311,900
25 Oct 12	13.46000 -1.19	13.86	11.87	13.71	2,583,100
24 Oct 12	14.65000 +0.17	14.91	14.21	14.78	661,100
23 Oct 12	14.48000 -0.07	14.52	13.93	14.25	484,800
22 Oct 12	14.55000 -0.12	14.87	14.41	14.64	427,700
19 Oct 12	14.67000 -0.07	15.05	14.62	15.03	348,000
18 Oct 12	14.74000 -0.27	15.00	14.64	14.90	226,800
17 Oct 12	15.01000 +0.20	15.05	14.50	14.71	212,500
16 Oct 12	14.81000 +0.76	14.86	14.30	14.33	378,700
15 Oct 12	14.05000 +0.14	14.19	13.76	14.02	120,800
12 Oct 12	13.91000 -0.30	14.39	13.82	14.11	246,300
11 Oct 12	14.21000 +0.35	14.45	13.98	13.98	321,500
10 Oct 12	13.86000 -0.80	14.59	13.51	14.55	1,086,000
09 Oct 12	14.66000 -0.67	15.33	14.59	15.33	612,100
08 Oct 12	15.33000 -0.35	15.80	14.90	15.45	477,800
05 Oct 12	15.68000 +0.94	16.10	14.84	14.84	876,400
04 Oct 12	14.74000 +0.10	14.83	14.50	14.67	144,200
03 Oct 12	14.64000 +0.01	14.90	14.52	14.60	143,800
02 Oct 12	14.63000 +0.04	14.75	14.42	14.66	139,800
01 Oct 12	14.59000 -0.19	14.93	14.55	14.93	196,700
28 Sep 12	14.78000 -0.54	15.35	14.67	15.19	525,500
27 Sep 12	15.32000 +0.92	15.50	14.57	14.57	459,200
26 Sep 12	14.40000 -0.40	14.75	14.35	14.75	422,500
25 Sep 12	14.80000 -0.28	15.25	14.79	15.24	213,200
24 Sep 12	15.08000 -0.52	15.58	15.03	15.45	366,400
21 Sep 12	15.60000 +0.22	15.70	15.31	15.41	362,700
20 Sep 12	15.38000 -0.33	15.79	15.31	15.59	391,800
19 Sep 12	15.71000 -0.39	16.13	15.60	16.03	353,200
18 Sep 12	16.10000 -0.27	16.31	15.88	16.31	463,900
17 Sep 12	16.37000 +0.06	16.40	15.88	16.39	404,100
14 Sep 12	16.31000 +1.87	16.57	14.50	14.50	1,433,100
13 Sep 12	14.44000 +0.13	14.60	14.22	14.29	322,200
12 Sep 12	14.31000 +0.08	14.47	14.17	14.30	203,700
11 Sep 12	14.23000 -0.02	14.34	14.00	14.22	372,800
10 Sep 12	14.25000 -0.45	14.68	14.16	14.63	787,500
07 Sep 12	14.70000 +0.14	14.90	14.46	14.49	217,500
06 Sep 12	14.56000 -0.09	14.91	14.48	14.60	556,300
05 Sep 12	14.65000 -0.25	15.30	14.59	15.30	457,600
04 Sep 12	14.90000 -0.44	15.30	14.88	15.30	399,000
31 Aug 12	15.34000 +0.15	16.03	15.18	15.56	321,000
30 Aug 12	15.19000 -0.39	15.69	15.10	15.60	278,200
29 Aug 12	15.58000 +0.39	15.66	15.16	15.23	413,200
28 Aug 12	15.19000 -0.34	15.71	15.02	15.46	645,400
27 Aug 12	15.53000 -1.01	16.48	15.40	16.45	896,700
24 Aug 12	16.54000 -0.01	16.64	16.47	16.59	169,100
23 Aug 12	16.55000 -0.03	16.68	16.46	16.63	258,600
22 Aug 12	16.58000 -0.08	16.90	16.56	16.70	300,600
21 Aug 12	16.66000 -0.14	17.07	16.60	16.90	368,200
20 Aug 12	16.80000 +0.20	16.88	16.41	16.63	261,100
17 Aug 12	16.60000 -0.07	16.67	16.48	16.66	186,800
16 Aug 12	16.67000 -0.02	16.70	16.40	16.55	493,500
15 Aug 12	16.69000 +0.54	16.80	16.24	16.50	450,100
14 Aug 12	16.15000 -0.01	16.45	16.09	16.23	306,200
13 Aug 12	16.16000 +0.18	16.58	16.00	16.25	782,700
10 Aug 12	15.98000 +0.05	16.23	15.80	15.93	439,000
09 Aug 12	15.93000 +0.23	16.00	15.61	15.75	333,100
08 Aug 12	15.70000 +0.19	15.80	15.33	15.38	351,900
07 Aug 12	15.51000 +0.20	15.64	15.33	15.50	400,700
06 Aug 12	15.31000 -0.07	15.60	15.11	15.33	346,000
03 Aug 12	15.38000 +0.23	15.44	15.12	15.16	494,600
02 Aug 12	15.15000 +0.05	15.42	14.81	14.93	490,200
01 Aug 12	15.10000 -0.33	15.52	14.99	15.52	458,200
31 Jul 12	15.43000 -0.04	15.78	15.25	15.45	548,000
30 Jul 12	15.47000 +0.14	16.10	15.00	15.35	984,900
27 Jul 12	15.33000 +2.74	15.40	14.50	14.60	3,485,200
26 Jul 12	12.59000 -0.36	13.34	12.52	13.25	1,084,800
25 Jul 12	12.95000 +0.35	13.15	12.58	12.64	343,600
24 Jul 12	12.60000 -0.17	12.94	12.49	12.90	358,600
23 Jul 12	12.77000 -0.23	13.04	12.43	12.80	341,400
20 Jul 12	13.00000 -0.04	13.40	12.93	13.05	791,300
19 Jul 12	13.04000 +0.64	13.45	12.73	12.73	591,900
18 Jul 12	12.40000 -0.28	12.76	12.11	12.52	425,700
17 Jul 12	12.68000 -0.34	13.40	12.20	13.28	540,100
16 Jul 12	13.02000 +0.60	13.09	12.41	12.45	386,700
13 Jul 12	12.42000 +0.48	12.80	12.31	12.32	670,000
12 Jul 12	11.94500 +0.41	12.07	11.35	11.40	585,900
11 Jul 12	11.53000 -1.44	12.97	11.32	12.93	1,336,400
10 Jul 12	12.97000 -0.04	13.29	12.90	13.11	581,000
09 Jul 12	13.01000 -1.15	14.18	12.95	14.01	748,400
06 Jul 12	14.16000 -0.63	14.55	14.00	14.36	363,800
05 Jul 12	14.79000 +0.10	15.00	14.61	14.61	319,200
03 Jul 12	14.69000 +0.31	14.73	14.13	14.44	249,900
02 Jul 12	14.38000 +0.27	14.38	13.95	14.16	284,300
29 Jun 12	14.11000 +0.70	14.11	13.66	13.88	300,100
28 Jun 12	13.41000 -0.33	13.81	13.30	13.59	252,200
27 Jun 12	13.74000 -0.10	13.97	13.68	13.84	110,200
26 Jun 12	13.84000 +0.19	14.01	13.45	13.65	199,400
25 Jun 12	13.65000 -0.68	14.29	13.60	13.93	411,800
22 Jun 12	14.33000 +0.36	14.40	13.91	14.15	165,400
21 Jun 12	13.97000 -0.70	14.60	13.89	14.60	365,700
20 Jun 12	14.67000 -0.14	14.89	14.48	14.80	502,000
19 Jun 12	14.81000 +0.50	14.83	14.12	14.25	685,800
18 Jun 12	14.31000 +1.04	14.37	13.24	13.32	712,000
15 Jun 12	13.27000 -0.26	13.62	13.20	13.50	511,000
14 Jun 12	13.53000 -0.40	14.11	13.44	14.00	409,100
13 Jun 12	13.93000 -0.33	14.73	13.88	14.73	208,400
12 Jun 12	14.26000 +0.61	14.32	13.54	13.82	348,800
11 Jun 12	13.65000 -0.76	14.55	13.60	14.41	367,500
08 Jun 12	14.41000 +0.28	14.49	13.62	14.03	308,100
07 Jun 12	14.13000 -0.56	15.10	14.05	14.81	479,500
06 Jun 12	14.69000 +0.88	14.79	13.93	14.00	689,900
05 Jun 12	13.81000 +0.48	13.85	13.23	13.32	255,700
04 Jun 12	13.33000 +0.17	13.47	12.91	13.11	403,600
01 Jun 12	13.16000 -0.38	13.34	13.00	13.21	319,300
31 May 12	13.54000 -0.25	14.01	13.22	13.81	440,600
30 May 12	13.79000 -0.52	14.20	13.65	14.07	280,500
29 May 12	14.31000 +0.89	14.35	13.71	13.71	672,200
25 May 12	13.42000 +0.16	13.50	13.10	13.25	402,500
24 May 12	13.26000 -0.34	14.09	13.12	13.60	385,300
23 May 12	13.60000 -0.27	13.76	13.11	13.70	681,000
22 May 12	13.87000 -0.46	14.74	13.80	14.73	419,700
21 May 12	14.33000 +1.10	14.48	13.21	13.35	614,500
18 May 12	13.23000 -0.31	13.76	13.00	13.57	719,900
17 May 12	13.54000 -0.48	14.13	13.50	14.07	532,000
16 May 12	14.02000 -0.45	14.52	14.00	14.49	394,900
15 May 12	14.47000 -0.20	14.94	14.40	14.63	420,200
14 May 12	14.67000 -0.41	15.23	14.65	14.68	343,900
11 May 12	15.08000 -0.16	15.41	15.02	15.16	499,000
10 May 12	15.24000 +0.31	15.36	14.80	15.02	852,000
09 May 12	14.93000 +1.14	15.03	13.51	13.56	1,225,100
08 May 12	13.79000 -0.33	14.25	13.08	14.10	1,266,300
07 May 12	14.12000 -0.07	14.49	13.88	14.08	699,000
04 May 12	14.19000 -0.33	14.50	14.00	14.45	1,015,600
03 May 12	14.52000 -1.13	15.75	14.33	15.53	1,648,500
02 May 12	15.65000 +0.11	16.06	15.30	15.76	1,059,700
01 May 12	15.54000 -1.48	16.87	15.45	16.80	2,146,700
30 Apr 12	17.02000 -0.35	17.83	16.96	17.50	1,061,700
27 Apr 12	17.37000 -3.38	19.35	16.90	19.29	5,632,700
26 Apr 12	20.75000 +0.18	21.37	20.74	20.99	1,165,600
25 Apr 12	20.57000 +0.68	20.79	20.20	20.34	524,700
24 Apr 12	19.89000 -1.09	21.17	19.73	20.91	853,500
23 Apr 12	20.98000 -0.16	21.07	20.50	21.05	481,700
20 Apr 12	21.14000 -0.95	21.87	20.67	21.61	682,900
19 Apr 12	22.09000 +2.13	22.20	20.75	20.89	2,265,400
18 Apr 12	19.96000 +0.56	20.14	19.35	19.45	474,000
17 Apr 12	19.40000 +0.46	19.57	18.71	19.03	326,300
16 Apr 12	18.94000 -0.35	19.59	18.85	19.36	252,800
13 Apr 12	19.29000 -0.04	19.50	19.01	19.11	126,000
12 Apr 12	19.33000 +0.82	19.81	18.30	18.37	480,600
11 Apr 12	18.51000 +0.34	19.09	18.42	18.42	268,400
10 Apr 12	18.17000 -0.54	19.21	18.02	18.78	419,800
09 Apr 12	18.71000 -0.50	18.98	18.43	18.56	288,600
05 Apr 12	19.21000 +0.49	19.32	18.51	18.70	314,800
04 Apr 12	18.72000 -0.63	18.96	18.30	18.61	632,400
03 Apr 12	19.35000 -0.23	19.81	19.30	19.71	378,000
02 Apr 12	19.58000 +0.21	19.89	19.30	19.63	474,100
30 Mar 12	19.37000 -0.74	20.07	19.12	20.07	564,500
29 Mar 12	20.11000 -0.64	20.54	19.58	20.46	543,900
28 Mar 12	20.75000 +0.02	20.79	20.20	20.73	655,600
27 Mar 12	20.73000 -0.31	21.19	20.36	21.00	767,800
26 Mar 12	21.04000 -0.30	21.50	20.99	21.50	657,800
23 Mar 12	21.34000 +0.72	21.41	20.69	20.70	459,800
22 Mar 12	20.62000 -0.45	20.89	20.51	20.87	378,200
21 Mar 12	21.07000 -0.06	21.50	20.59	21.50	797,000
20 Mar 12	21.13000 +1.23	21.26	19.57	20.08	1,125,700
19 Mar 12	19.90000 +0.00	20.36	19.50	20.00	929,500
16 Mar 12	19.90000 +0.08	20.04	19.48	19.90	786,100
15 Mar 12	19.82000 +0.74	19.86	18.98	19.19	1,141,200
14 Mar 12	19.08000 +0.68	19.08	18.55	18.58	1,012,000
13 Mar 12	18.40000 +0.48	18.40	17.78	17.96	308,900
12 Mar 12	17.92000 -0.50	18.42	17.85	18.20	270,200
09 Mar 12	18.42000 +0.43	18.49	17.84	17.84	354,000
08 Mar 12	17.99000 -0.02	18.15	17.80	17.99	361,400
07 Mar 12	18.01000 +0.31	18.33	17.72	18.00	483,600
06 Mar 12	17.70000 +0.54	17.73	16.65	16.88	735,800
05 Mar 12	17.16000 -0.88	18.23	17.05	17.90	1,140,000
02 Mar 12	18.04000 -0.11	18.85	17.91	17.91	602,100
01 Mar 12	18.15000 +0.35	18.20	17.39	18.00	1,050,300
29 Feb 12	17.80000 -0.59	18.67	17.78	18.36	762,600
28 Feb 12	18.39000 -0.41	19.19	18.29	18.93	600,600
27 Feb 12	18.80000 +0.47	18.95	18.11	18.69	626,700
24 Feb 12	18.33000 +0.00	18.70	18.16	18.48	526,000
23 Feb 12	18.33000 +0.10	18.49	17.82	18.38	672,900
22 Feb 12	18.23000 -1.25	19.63	17.60	19.31	2,674,200
21 Feb 12	19.48000 -0.36	20.15	19.22	19.95	647,100
17 Feb 12	19.84000 +0.29	19.95	19.43	19.62	524,500
16 Feb 12	19.55000 -0.72	20.56	19.50	20.20	686,000
15 Feb 12	20.27000 +0.67	20.85	19.73	19.75	1,211,300
14 Feb 12	19.60000 +0.14	19.60	19.35	19.39	433,000
13 Feb 12	19.46000 +0.62	19.63	18.96	18.96	724,400
10 Feb 12	18.84000 -0.28	19.57	18.39	19.50	1,311,000
09 Feb 12	19.12000 -0.18	20.13	18.90	19.89	1,120,500
08 Feb 12	19.30000 +0.34	20.45	19.24	19.24	2,201,500
07 Feb 12	18.96000 -2.54	21.78	18.50	21.51	4,805,700
06 Feb 12	21.50000 -1.70	23.20	21.22	23.05	1,414,800
03 Feb 12	23.20000 +0.49	24.98	20.81	23.85	4,467,000
02 Feb 12	22.71000 +0.90	22.80	21.92	22.01	723,700
01 Feb 12	21.81000 +0.23	22.15	21.61	21.94	392,100
31 Jan 12	21.58000 +0.20	21.89	21.50	21.70	422,500
30 Jan 12	21.38000 -0.40	21.97	21.20	21.50	445,900
27 Jan 12	21.78000 +0.85	21.95	20.80	20.84	601,900
26 Jan 12	20.93000 -2.29	23.49	20.80	23.12	2,394,600
25 Jan 12	23.22000 +0.71	23.70	22.30	22.63	424,600
24 Jan 12	22.51000 -0.24	22.70	21.68	22.65	543,700
23 Jan 12	22.75000 +0.16	22.86	22.50	22.56	264,800
20 Jan 12	22.59000 +0.14	22.60	22.35	22.35	171,200
19 Jan 12	22.45000 -0.20	22.85	22.35	22.80	203,000
18 Jan 12	22.65000 +0.32	22.99	22.31	22.33	316,200
17 Jan 12	22.33000 +0.15	23.18	22.31	23.18	582,400
13 Jan 12	22.18000 -0.17	22.33	21.70	22.33	547,400
12 Jan 12	22.35000 -1.19	23.70	22.11	23.54	714,000
11 Jan 12	23.54000 +0.39	23.54	23.08	23.42	447,100
10 Jan 12	23.15000 +0.20	23.64	22.82	23.57	589,200
09 Jan 12	22.95000 +0.85	23.35	22.35	22.50	803,300
06 Jan 12	22.10000 -0.17	22.32	21.41	22.05	594,500
05 Jan 12	22.27000 +0.89	22.39	21.18	21.62	972,500
04 Jan 12	21.38000 +0.58	21.52	20.53	20.91	555,000
03 Jan 12	20.80000 +0.32	21.30	20.70	20.90	455,400
30 Dec 11	20.48000 -0.44	20.92	20.32	20.92	280,800
29 Dec 11	20.92000 +0.51	20.98	20.40	20.40	233,300
28 Dec 11	20.41000 -1.07	21.54	20.35	21.50	515,900
27 Dec 11	21.48000 +0.45	21.60	20.75	21.09	664,100
23 Dec 11	21.03000 +0.44	21.10	20.72	20.82	396,500
22 Dec 11	20.59000 +0.20	21.00	20.46	20.59	651,600
21 Dec 11	20.39000 -0.44	20.85	20.05	20.85	463,700
20 Dec 11	20.83000 +1.45	20.84	19.50	19.79	1,037,800
19 Dec 11	19.38000 -0.46	20.00	19.30	19.85	291,100
16 Dec 11	19.84000 +0.21	19.90	19.63	19.80	437,100
15 Dec 11	19.63000 +0.34	19.75	19.23	19.51	437,300
14 Dec 11	19.29000 +0.44	19.40	18.30	18.80	886,600
13 Dec 11	18.85000 -1.10	21.00	18.75	20.35	1,248,400
12 Dec 11	19.95000 -0.47	20.00	19.50	19.98	762,000
09 Dec 11	20.42000 +0.87	20.49	19.30	19.75	1,211,100
08 Dec 11	19.55000 +0.34	20.20	19.02	19.22	1,542,600
07 Dec 11	19.21000 +0.49	19.48	18.46	18.65	343,000
06 Dec 11	18.72000 -0.21	19.01	18.46	19.01	157,900
05 Dec 11	18.93000 -0.27	19.50	18.04	19.46	641,500
02 Dec 11	19.20000 -0.21	20.00	19.00	19.51	577,100
01 Dec 11	19.41000 -0.09	19.80	19.11	19.54	323,100
30 Nov 11	19.50000 +0.40	19.90	19.13	19.60	530,000
29 Nov 11	19.10000 +0.44	19.20	18.30	18.67	481,000
28 Nov 11	18.66000 +1.30	18.97	17.79	17.80	653,700
25 Nov 11	17.36000 -0.18	17.77	17.31	17.66	120,500
23 Nov 11	17.54000 -0.77	18.15	17.31	18.01	397,700
22 Nov 11	18.31000 +0.29	18.63	17.75	18.04	342,400
21 Nov 11	18.02000 -0.56	18.50	17.52	18.27	792,200
18 Nov 11	18.58000 -0.94	19.83	18.50	19.70	865,200
17 Nov 11	19.52000 -0.04	20.49	19.34	19.90	1,153,400
16 Nov 11	19.56000 -0.65	20.20	19.37	19.41	606,200
15 Nov 11	20.21000 +0.33	20.44	19.30	19.30	1,141,300
14 Nov 11	19.88000 +1.40	19.90	18.15	18.38	1,363,800
11 Nov 11	18.48000 +0.64	18.65	17.86	18.10	438,600
10 Nov 11	17.84000 +0.16	18.23	17.30	18.10	403,500
09 Nov 11	17.68000 -0.94	18.36	17.61	18.02	502,700
08 Nov 11	18.62000 +0.54	19.11	18.21	18.24	950,700
07 Nov 11	18.08000 -0.47	18.55	17.70	18.38	469,200
04 Nov 11	18.55000 +0.09	18.79	17.89	18.25	917,100
03 Nov 11	18.46000 -0.79	19.65	17.80	19.32	1,631,600
02 Nov 11	19.25000 +3.48	19.60	17.10	17.49	4,448,600
01 Nov 11	15.77000 -1.02	16.47	15.36	16.30	898,800
31 Oct 11	16.79000 -0.55	17.62	16.79	17.60	432,700
28 Oct 11	17.34000 +0.79	17.36	16.51	16.74	641,700
27 Oct 11	16.55000 +0.42	17.00	16.42	16.80	497,200
26 Oct 11	16.13000 +0.34	16.58	15.74	16.27	383,900
25 Oct 11	15.79000 -0.80	16.65	15.61	16.64	535,500
24 Oct 11	16.59000 +0.59	17.00	16.08	16.08	618,000
21 Oct 11	16.00000 +0.86	16.50	15.57	15.57	928,000
20 Oct 11	15.14000 +0.05	15.25	14.40	15.05	690,600
19 Oct 11	15.09000 -0.02	15.93	15.02	15.14	849,700
18 Oct 11	15.11000 +1.00	15.25	14.23	14.59	939,200
17 Oct 11	14.11000 -0.64	14.94	13.95	14.87	390,400
14 Oct 11	14.75000 +0.25	15.00	14.30	14.86	565,400
13 Oct 11	14.50000 +0.54	14.60	13.58	13.99	745,400
12 Oct 11	13.96000 -0.13	14.50	13.90	14.39	423,200
11 Oct 11	14.09000 +0.52	14.25	13.37	13.58	770,700
10 Oct 11	13.57000 +0.31	14.45	13.30	13.72	1,314,300
07 Oct 11	13.26000 +0.77	13.53	12.68	12.79	895,600
06 Oct 11	12.49000 -0.01	12.87	12.41	12.50	289,500
05 Oct 11	12.50000 +0.54	12.59	11.68	11.96	493,700
04 Oct 11	11.96000 +1.26	12.00	10.30	10.50	1,137,900
03 Oct 11	10.70000 -0.86	11.40	10.56	11.31	934,100
30 Sep 11	11.56000 -0.49	12.11	11.50	11.80	578,400
29 Sep 11	12.05000 -0.71	13.00	11.86	13.00	573,900
28 Sep 11	12.76000 -0.62	13.85	12.75	13.85	577,500
27 Sep 11	13.38000 -0.05	14.00	13.23	13.78	857,800
26 Sep 11	13.43000 +1.49	13.58	12.00	12.16	1,072,100
23 Sep 11	11.94000 +0.24	12.25	11.40	11.62	456,900
22 Sep 11	11.70000 -0.82	12.34	11.50	12.00	850,000
21 Sep 11	12.52000 +0.02	13.16	12.28	12.61	449,900
20 Sep 11	12.50000 -0.55	13.17	12.45	12.97	514,500
19 Sep 11	13.05000 -0.45	13.29	12.80	13.15	624,600
16 Sep 11	13.50000 +0.43	13.89	12.97	13.07	970,000
15 Sep 11	13.07000 +0.47	13.35	12.50	12.50	1,138,600
14 Sep 11	12.60000 +0.74	12.75	11.94	12.00	1,263,900
13 Sep 11	11.86000 +0.99	12.10	10.82	10.97	1,366,000
12 Sep 11	10.87000 +0.13	10.93	10.50	10.70	146,400
09 Sep 11	10.74000 -0.07	11.09	10.47	10.70	258,300
08 Sep 11	10.81000 +0.17	11.17	10.53	10.61	382,800
07 Sep 11	10.64000 +0.30	10.90	10.40	10.60	318,000
06 Sep 11	10.34000 +0.27	10.40	9.55	9.81	265,200
02 Sep 11	10.07000 -0.25	10.17	9.96	10.17	342,600
01 Sep 11	10.32000 -0.43	10.79	10.28	10.74	199,600
31 Aug 11	10.75000 -0.12	11.00	10.55	10.90	185,400
30 Aug 11	10.87000 -0.17	11.13	10.67	11.01	201,600
29 Aug 11	11.04000 +0.33	11.08	10.71	10.93	191,500
26 Aug 11	10.71000 +0.38	10.76	10.14	10.24	168,700
25 Aug 11	10.33000 -0.36	10.79	10.30	10.63	121,500
24 Aug 11	10.69000 -0.12	10.97	10.36	10.81	148,500
23 Aug 11	10.81000 +0.55	11.10	10.36	10.43	470,100
22 Aug 11	10.26000 +0.03	10.69	10.13	10.45	230,600
19 Aug 11	10.23000 +0.02	10.64	9.93	9.94	384,000
18 Aug 11	10.21000 -0.93	10.77	9.99	10.77	478,800
17 Aug 11	11.14000 -0.04	11.51	11.02	11.24	283,900
16 Aug 11	11.18000 -0.35	11.35	11.01	11.21	254,400
15 Aug 11	11.53000 +0.34	11.63	10.97	11.37	309,700
12 Aug 11	11.19000 +0.43	11.30	10.74	10.86	471,400
11 Aug 11	10.76000 +0.27	10.85	10.21	10.59	407,300
10 Aug 11	10.49000 +0.25	10.69	9.55	10.00	699,600
09 Aug 11	10.24000 +1.88	10.29	8.36	8.36	1,385,700
08 Aug 11	8.36000 -1.28	9.37	8.27	9.22	961,200
05 Aug 11	9.64000 -0.52	10.26	9.30	10.13	771,300
04 Aug 11	10.16000 -1.25	11.29	10.13	10.89	601,000
03 Aug 11	11.41000 -0.14	11.65	10.95	11.57	391,800
02 Aug 11	11.55000 -0.55	12.17	11.50	11.98	414,600
01 Aug 11	12.10000 +0.31	12.23	11.82	12.04	661,300
29 Jul 11	11.79000 +0.95	12.04	11.02	11.53	1,298,100
28 Jul 11	10.84000 -0.09	11.02	10.50	10.95	354,700
27 Jul 11	10.93000 -0.59	11.52	10.81	11.44	437,000
26 Jul 11	11.52000 +0.11	11.67	11.41	11.41	237,200
25 Jul 11	11.41000 -0.09	11.60	11.26	11.39	333,300
22 Jul 11	11.50000 +0.89	11.50	10.68	10.68	461,300
21 Jul 11	10.61000 -0.02	10.88	10.48	10.65	228,100
20 Jul 11	10.63000 +0.32	10.68	10.32	10.43	275,800
19 Jul 11	10.31000 +0.70	10.39	9.70	9.70	457,600
18 Jul 11	9.61000 -0.07	9.70	9.36	9.65	233,900
15 Jul 11	9.68000 +0.18	9.78	9.35	9.59	157,500
14 Jul 11	9.50000 -0.21	9.87	9.46	9.71	135,500
13 Jul 11	9.71000 +0.08	9.88	9.60	9.72	327,300
12 Jul 11	9.63000 -0.23	9.86	9.47	9.80	433,700
11 Jul 11	9.86000 -0.44	10.20	9.86	10.12	205,200
08 Jul 11	10.30000 -0.18	10.47	10.12	10.37	184,100
07 Jul 11	10.48000 -0.03	10.86	10.46	10.68	273,900
06 Jul 11	10.51000 -0.24	10.90	10.32	10.71	183,500
05 Jul 11	10.75000 -0.13	11.20	10.65	10.91	228,900
01 Jul 11	10.88000 +0.16	11.63	10.73	10.82	475,800
30 Jun 11	10.72000 +0.52	10.84	10.25	10.25	344,100
29 Jun 11	10.20000 -0.27	10.60	10.10	10.50	247,700
28 Jun 11	10.47000 +0.27	10.59	10.28	10.30	230,800
27 Jun 11	10.20000 -0.10	10.59	10.05	10.48	142,000
24 Jun 11	10.30000 -0.31	10.84	10.10	10.61	284,600
23 Jun 11	10.61000 -0.03	10.62	10.04	10.36	352,000
22 Jun 11	10.64000 +0.19	10.85	10.33	10.38	436,200
21 Jun 11	10.45000 +0.79	10.48	9.74	9.80	219,300
20 Jun 11	9.66000 +0.13	9.71	9.25	9.34	432,600
17 Jun 11	9.53000 -0.75	10.43	9.51	10.43	580,800
16 Jun 11	10.28000 +0.07	10.56	10.10	10.22	320,800
15 Jun 11	10.21000 -0.37	10.53	10.19	10.31	313,200
14 Jun 11	10.58000 +0.57	10.66	10.14	10.19	319,200
13 Jun 11	10.01000 -0.05	10.20	9.91	10.12	184,200
10 Jun 11	10.06000 -0.46	10.59	10.00	10.40	272,700
09 Jun 11	10.52000 +0.37	10.65	10.17	10.17	253,500
08 Jun 11	10.15000 -0.54	10.55	10.12	10.30	539,900
07 Jun 11	10.69000 -0.12	11.10	10.63	11.01	355,300
06 Jun 11	10.81000 -0.36	11.35	10.75	11.19	349,200
03 Jun 11	11.17000 -0.50	11.68	11.05	11.46	490,300
02 Jun 11	11.67000 -0.01	11.99	11.62	11.75	342,900
01 Jun 11	11.68000 -0.52	12.32	11.63	12.21	728,900
31 May 11	12.20000 -0.22	12.84	12.10	12.69	521,400
27 May 11	12.42000 +0.27	12.99	12.25	12.27	809,400
26 May 11	12.15000 +0.15	12.20	11.85	12.05	279,600
25 May 11	12.00000 -0.05	12.29	11.90	11.96	306,500
24 May 11	12.05000 +0.43	12.20	11.67	11.67	406,500
23 May 11	11.62000 -0.55	11.95	11.61	11.95	507,000
20 May 11	12.17000 -0.18	12.41	12.13	12.23	219,700
19 May 11	12.35000 -0.14	12.60	12.13	12.59	437,900
18 May 11	12.49000 +0.79	12.55	11.60	11.70	1,123,700
17 May 11	11.70000 -0.45	11.98	11.57	11.95	788,800
16 May 11	12.15000 -0.90	13.20	12.08	13.02	766,700
13 May 11	13.05000 +0.30	13.44	12.61	12.75	694,500
12 May 11	12.75000 -0.14	12.89	12.60	12.80	334,000
11 May 11	12.89000 -0.15	13.09	12.66	13.02	396,200
10 May 11	13.04000 +0.15	13.29	12.93	12.95	672,100
09 May 11	12.89000 +0.58	13.00	12.18	12.29	851,000
06 May 11	12.31000 +0.31	12.48	12.06	12.10	574,700
05 May 11	12.00000 +0.45	12.23	11.31	11.38	509,800
04 May 11	11.55000 -0.23	11.77	11.31	11.74	407,400
03 May 11	11.78000 -0.13	11.91	11.41	11.80	387,600
02 May 11	11.91000 -0.27	12.38	11.75	12.28	614,900
29 Apr 11	12.18000 +1.02	13.09	11.67	12.81	2,044,000
28 Apr 11	11.16000 -0.25	11.59	11.04	11.34	568,000
27 Apr 11	11.41000 -0.33	11.93	11.20	11.73	731,100
26 Apr 11	11.74000 +0.64	12.09	11.28	11.31	1,700,000
25 Apr 11	11.10000 +1.15	11.10	9.94	10.05	1,189,600
21 Apr 11	9.95000 -0.18	10.20	9.81	10.11	442,700
20 Apr 11	10.13400 +1.18	10.23	9.15	9.20	1,768,300
19 Apr 11	8.95000 +0.07	8.96	8.60	8.87	318,600
18 Apr 11	8.88000 -0.23	9.11	8.60	9.05	362,600
15 Apr 11	9.11000 +0.13	9.24	8.82	9.00	255,000
14 Apr 11	8.98000 -0.09	9.14	8.89	9.00	199,500
13 Apr 11	9.07000 -0.17	9.40	9.00	9.31	293,200
12 Apr 11	9.24000 -0.57	9.72	9.22	9.46	656,400
11 Apr 11	9.81000 +0.72	9.84	8.81	8.82	1,404,200
08 Apr 11	9.09000 -0.20	9.30	9.02	9.29	279,600
07 Apr 11	9.29000 -0.13	9.58	9.14	9.31	418,200
06 Apr 11	9.42000 +1.51	9.70	8.50	8.50	1,784,200
05 Apr 11	7.91000 -0.14	8.12	7.90	8.05	83,500
04 Apr 11	8.05000 +0.00	8.22	7.99	8.10	113,300
01 Apr 11	8.05000 -0.03	8.35	8.00	8.10	179,000
31 Mar 11	8.08000 -0.06	8.20	8.06	8.20	85,900
30 Mar 11	8.14000 +0.30	8.20	7.89	7.89	145,700
29 Mar 11	7.84000 -0.11	7.97	7.76	7.95	117,700
28 Mar 11	7.95000 +0.01	8.04	7.90	7.98	68,000
25 Mar 11	7.94000 -0.03	8.29	7.89	8.05	162,600
24 Mar 11	7.97000 +0.17	7.99	7.61	7.95	249,300
23 Mar 11	7.80000 +0.29	8.00	7.40	7.50	321,300
22 Mar 11	7.51000 -0.32	7.86	7.50	7.86	183,400
21 Mar 11	7.83000 +0.28	7.83	7.64	7.64	202,200
18 Mar 11	7.55000 +0.29	7.60	7.31	7.47	207,700
17 Mar 11	7.26000 -0.07	7.51	7.23	7.43	183,800
16 Mar 11	7.33000 -0.16	7.72	7.10	7.46	382,200
15 Mar 11	7.49000 -0.42	7.66	7.35	7.60	321,700
14 Mar 11	7.91000 -0.09	7.99	7.75	7.89	133,100
11 Mar 11	8.00000 +0.17	8.28	7.73	7.83	386,900
10 Mar 11	7.83000 -0.46	8.28	7.70	8.21	399,900
09 Mar 11	8.29000 -0.37	8.72	8.29	8.59	173,600
08 Mar 11	8.66000 +0.30	8.85	8.40	8.40	275,300
07 Mar 11	8.36000 -0.50	8.95	8.21	8.95	403,200
04 Mar 11	8.86000 -0.14	9.32	8.78	9.00	480,700
03 Mar 11	9.00000 -0.16	9.50	8.98	9.26	608,400
02 Mar 11	9.16000 +0.40	9.16	8.74	8.84	260,000
01 Mar 11	8.76000 -0.32	9.20	8.70	9.18	375,600
28 Feb 11	9.08000 +0.58	9.21	8.51	8.52	799,800
25 Feb 11	8.50000 +0.78	8.50	7.85	7.88	500,000
24 Feb 11	7.72000 -0.08	7.78	7.42	7.53	386,200
23 Feb 11	7.80000 -0.47	8.27	7.62	8.27	510,400
22 Feb 11	8.27000 -0.31	8.51	8.10	8.30	512,000
18 Feb 11	8.58000 +0.19	8.60	8.30	8.50	440,600
17 Feb 11	8.39000 +0.17	8.50	8.05	8.21	409,100
16 Feb 11	8.22000 +0.13	8.30	8.06	8.11	337,600
15 Feb 11	8.09000 -0.15	8.25	8.02	8.20	239,100
14 Feb 11	8.24000 -0.06	8.62	8.07	8.38	666,400
11 Feb 11	8.30000 +0.38	8.36	7.75	8.00	736,200
10 Feb 11	7.92000 +0.79	7.95	7.02	7.08	1,491,500
09 Feb 11	7.13000 +0.04	7.13	7.01	7.05	294,700
08 Feb 11	7.09000 -0.09	7.15	6.95	7.15	342,200
07 Feb 11	7.18000 +0.05	7.25	7.06	7.13	357,600
04 Feb 11	7.13000 -0.17	7.38	7.13	7.37	357,700
03 Feb 11	7.30000 -0.11	7.45	7.13	7.45	458,600
02 Feb 11	7.41000 -0.09	7.50	7.25	7.50	851,800
01 Feb 11	7.50000 +1.94	7.60	6.56	6.56	4,090,100
31 Jan 11	5.56000 +0.26	5.60	5.30	5.30	712,100
28 Jan 11	5.30000 +0.15	5.31	5.15	5.18	360,100
27 Jan 11	5.15000 +0.29	5.15	4.88	4.89	261,100
26 Jan 11	4.86000 +0.12	4.89	4.72	4.77	51,900
25 Jan 11	4.74000 -0.05	4.80	4.72	4.76	67,200
24 Jan 11	4.79000 +0.04	4.90	4.70	4.75	92,700
21 Jan 11	4.75000 +0.03	4.82	4.70	4.78	61,100
20 Jan 11	4.72000 -0.04	4.79	4.53	4.79	139,700
19 Jan 11	4.76000 -0.16	4.95	4.75	4.90	2,978,300
18 Jan 11	4.92000 -0.03	5.02	4.75	5.01	266,700
14 Jan 11	4.95000 +0.35	4.99	4.67	4.67	393,200
13 Jan 11	4.60000 +0.12	4.65	4.50	4.50	244,600
12 Jan 11	4.48000 -0.08	4.70	4.48	4.64	104,300
11 Jan 11	4.56000 +0.13	4.58	4.43	4.49	105,800
10 Jan 11	4.43000 +0.01	4.54	4.42	4.45	110,400
07 Jan 11	4.42000 +0.09	4.46	4.33	4.35	86,400
06 Jan 11	4.33000 -0.15	4.46	4.14	4.46	502,900
05 Jan 11	4.48000 +0.10	4.49	4.33	4.35	75,500
04 Jan 11	4.38000 -0.03	4.47	4.25	4.45	172,200
03 Jan 11	4.41000 +0.16	4.48	4.33	4.34	175,500
31 Dec 10	4.25000 +0.14	4.25	4.05	4.12	175,500
30 Dec 10	4.11000 +0.01	4.17	4.08	4.09	127,400
29 Dec 10	4.10000 -0.04	4.14	4.08	4.10	86,900
28 Dec 10	4.14000 -0.05	4.22	4.08	4.18	153,300
27 Dec 10	4.19000 -0.06	4.25	4.12	4.23	68,100
23 Dec 10	4.25000 -0.03	4.45	4.18	4.29	157,100
22 Dec 10	4.28000 +0.04	4.35	4.21	4.24	179,800
21 Dec 10	4.24000 -0.08	4.40	4.21	4.36	116,700
20 Dec 10	4.32000 +0.23	4.42	4.25	4.25	439,000
17 Dec 10	4.09000 +0.10	4.14	3.99	3.99	67,900
16 Dec 10	3.99000 -0.02	4.01	3.93	4.00	89,700
15 Dec 10	4.01000 +0.02	4.01	3.98	3.98	51,900
14 Dec 10	3.99000 -0.03	4.04	3.99	4.04	77,400
13 Dec 10	4.02000 +0.02	4.04	3.98	4.00	102,400
10 Dec 10	4.00000 +0.00	4.02	3.96	3.98	31,800
09 Dec 10	4.00000 -0.02	4.06	3.95	4.06	76,000
08 Dec 10	4.02000 +0.02	4.04	3.95	3.99	67,900
07 Dec 10	4.00000 +0.05	4.05	3.87	3.96	155,200
06 Dec 10	3.95000 -0.01	4.02	3.90	3.96	110,000
03 Dec 10	3.96000 +0.00	4.06	3.96	4.02	54,800
02 Dec 10	3.96000 -0.02	4.03	3.95	4.00	88,800
01 Dec 10	3.98000 -0.04	4.15	3.97	4.07	134,700
30 Nov 10	4.02000 -0.15	4.17	3.98	4.17	119,400
29 Nov 10	4.17000 -0.22	4.42	4.15	4.42	77,500
26 Nov 10	4.39000 +0.02	4.47	4.31	4.37	58,700
24 Nov 10	4.37000 +0.17	4.37	4.19	4.22	86,200
23 Nov 10	4.20000 +0.19	4.27	3.99	4.00	116,600
22 Nov 10	4.01000 -0.02	4.15	3.97	4.05	92,600
19 Nov 10	4.03000 +0.09	4.05	3.98	3.98	288,500
18 Nov 10	3.94000 +0.03	4.09	3.90	3.92	237,500
17 Nov 10	3.91000 +0.01	3.95	3.83	3.90	118,700
16 Nov 10	3.90000 -0.22	4.10	3.85	4.07	268,700
15 Nov 10	4.12000 -0.09	4.26	4.12	4.24	124,400
12 Nov 10	4.21000 +0.01	4.34	4.20	4.20	204,300
11 Nov 10	4.20000 -0.04	4.25	4.10	4.20	358,300
10 Nov 10	4.24000 -0.24	4.48	4.20	4.48	358,700
09 Nov 10	4.48000 -0.08	4.60	4.48	4.59	344,100
08 Nov 10	4.56000 -0.08	4.72	4.56	4.65	203,800
05 Nov 10	4.64000 +0.07	4.85	4.57	4.57	418,400
04 Nov 10	4.57000 -1.00	5.31	4.51	5.21	1,412,400
03 Nov 10	5.57000 +0.22	5.59	5.29	5.33	226,100
02 Nov 10	5.35000 +0.10	5.39	5.23	5.25	98,500
01 Nov 10	5.25000 -0.16	5.41	5.25	5.41	79,900
29 Oct 10	5.41000 +0.20	5.41	5.21	5.21	91,000
28 Oct 10	5.21000 +0.01	5.25	5.17	5.20	69,300
27 Oct 10	5.20000 +0.03	5.22	5.15	5.16	85,300
26 Oct 10	5.17000 -0.03	5.19	5.11	5.19	86,100
25 Oct 10	5.20000 -0.02	5.47	5.20	5.47	147,600
22 Oct 10	5.22000 +0.04	5.22	5.17	5.17	186,700
21 Oct 10	5.18000 -0.07	5.32	5.18	5.30	105,500
20 Oct 10	5.25000 +0.04	5.35	5.18	5.22	230,800
19 Oct 10	5.21000 -0.22	5.44	5.21	5.41	151,900
18 Oct 10	5.43000 -0.08	5.57	5.35	5.55	177,200
15 Oct 10	5.51000 -0.20	5.80	5.51	5.80	334,300
14 Oct 10	5.71000 +0.21	5.80	5.46	5.48	996,200
13 Oct 10	5.50000 +0.07	5.60	5.36	5.45	183,900
12 Oct 10	5.43000 +0.11	5.52	5.20	5.25	362,100
11 Oct 10	5.32000 -0.03	5.32	5.25	5.31	121,400
08 Oct 10	5.35000 +0.04	5.36	5.18	5.25	215,400
07 Oct 10	5.31000 -0.03	5.42	5.25	5.42	88,800
06 Oct 10	5.34000 -0.12	5.43	5.30	5.42	155,200
05 Oct 10	5.46000 +0.19	5.54	5.30	5.30	272,400
04 Oct 10	5.27000 -0.25	5.54	5.24	5.50	137,900
01 Oct 10	5.52000 +0.07	5.56	5.45	5.45	130,600
30 Sep 10	5.45000 +0.00	5.50	5.40	5.45	184,700
29 Sep 10	5.45000 -0.04	5.58	5.42	5.44	111,400
28 Sep 10	5.49000 -0.01	5.54	5.41	5.50	218,000
27 Sep 10	5.50000 -0.35	5.88	5.30	5.85	469,200
24 Sep 10	5.85000 +0.32	6.00	5.48	5.56	749,000
23 Sep 10	5.53000 +0.16	5.54	5.34	5.34	139,100
22 Sep 10	5.37000 -0.17	5.54	5.37	5.49	140,400
21 Sep 10	5.54000 +0.05	5.56	5.36	5.46	261,900
20 Sep 10	5.49000 +0.07	5.50	5.38	5.42	171,800
17 Sep 10	5.42000 +0.25	5.48	5.21	5.21	226,900
16 Sep 10	5.17000 +0.20	5.29	4.97	4.97	153,600
15 Sep 10	4.97000 -0.03	5.00	4.96	4.96	32,100
14 Sep 10	5.00000 +0.05	5.08	4.95	4.96	85,600
13 Sep 10	4.95000 -0.03	5.09	4.95	4.95	539,800
10 Sep 10	4.98000 +0.00	4.98	4.95	4.97	23,700
09 Sep 10	4.98000 +0.03	4.99	4.95	4.97	58,600
08 Sep 10	4.95000 -0.02	4.97	4.94	4.95	17,300
07 Sep 10	4.97000 +0.04	4.97	4.85	4.88	58,000
03 Sep 10	4.93000 +0.08	4.97	4.75	4.80	57,300
02 Sep 10	4.85000 -0.12	4.97	4.82	4.95	18,600
01 Sep 10	4.97000 +0.14	4.97	4.77	4.83	115,700
31 Aug 10	4.83000 -0.01	4.89	4.75	4.81	35,000
30 Aug 10	4.84000 -0.12	4.88	4.79	4.87	22,900
27 Aug 10	4.96000 +0.13	4.96	4.67	4.85	76,400
26 Aug 10	4.83000 +0.18	4.83	4.62	4.66	39,600
25 Aug 10	4.65000 +0.03	4.67	4.58	4.60	41,900
24 Aug 10	4.62000 -0.13	4.70	4.60	4.65	25,800
23 Aug 10	4.75000 -0.03	4.85	4.61	4.80	23,600
20 Aug 10	4.78000 +0.11	4.78	4.62	4.62	22,600
19 Aug 10	4.67000 -0.01	4.73	4.60	4.65	30,300
18 Aug 10	4.68000 -0.08	4.71	4.62	4.70	62,200
17 Aug 10	4.76000 -0.14	5.02	4.72	4.80	79,300
16 Aug 10	4.90000 +0.11	4.91	4.78	4.78	68,200
13 Aug 10	4.79000 +0.18	4.80	4.56	4.61	100,800
12 Aug 10	4.61000 -0.03	4.63	4.50	4.56	67,200
11 Aug 10	4.64000 -0.16	4.71	4.53	4.70	107,800
10 Aug 10	4.80000 -0.04	4.83	4.73	4.80	125,900
09 Aug 10	4.84000 +0.14	4.84	4.75	4.77	46,700
06 Aug 10	4.70000 -0.15	4.80	4.68	4.80	67,800
05 Aug 10	4.85000 -0.04	4.86	4.76	4.80	80,300
04 Aug 10	4.89000 -0.11	4.94	4.77	4.94	90,600
03 Aug 10	5.00000 -0.06	5.07	4.85	5.07	79,100
02 Aug 10	5.06000 -0.24	5.30	5.06	5.30	150,000
30 Jul 10	5.30000 -0.09	5.45	5.18	5.44	187,000
29 Jul 10	5.39000 +0.39	5.45	5.02	5.07	230,200
28 Jul 10	5.00000 -0.03	5.08	5.00	5.06	82,200
27 Jul 10	5.03000 +0.05	5.09	4.93	4.94	81,300
26 Jul 10	4.98000 +0.13	5.00	4.85	4.86	124,700
23 Jul 10	4.85000 +0.04	4.87	4.78	4.82	69,600
22 Jul 10	4.81000 +0.04	4.93	4.77	4.82	73,000
21 Jul 10	4.77000 -0.13	5.01	4.70	4.91	56,200
20 Jul 10	4.90000 +0.12	4.93	4.62	4.80	77,100
19 Jul 10	4.78000 -0.13	5.22	4.68	4.96	94,900
16 Jul 10	4.91000 -0.19	5.08	4.85	5.07	73,500
15 Jul 10	5.10000 -0.08	5.20	5.00	5.20	53,100
14 Jul 10	5.18000 -0.06	5.31	5.11	5.16	44,300
13 Jul 10	5.24000 +0.13	5.35	5.11	5.11	65,900
12 Jul 10	5.11000 +0.04	5.14	5.00	5.08	47,800
09 Jul 10	5.07000 -0.16	5.34	5.02	5.27	76,400
08 Jul 10	5.23000 +0.55	5.28	4.90	4.90	293,500
07 Jul 10	4.68000 +0.20	4.68	4.41	4.41	36,900
06 Jul 10	4.48000 +0.28	4.74	4.20	4.20	199,300
02 Jul 10	4.20000 -0.69	4.92	4.20	4.90	199,500
01 Jul 10	4.89000 -0.28	5.13	4.80	5.10	167,200
30 Jun 10	5.17000 +0.00	5.30	5.15	5.15	45,900
29 Jun 10	5.17000 -0.14	5.28	5.12	5.28	153,600
28 Jun 10	5.31000 +0.01	5.40	5.30	5.33	73,800
25 Jun 10	5.30000 -0.09	5.43	5.30	5.41	68,700
24 Jun 10	5.39000 -0.03	5.52	5.32	5.35	69,100
23 Jun 10	5.42000 +0.06	5.50	5.32	5.32	71,600
22 Jun 10	5.36000 +0.06	5.48	5.29	5.29	46,500
21 Jun 10	5.30000 -0.13	5.67	5.28	5.49	169,500
18 Jun 10	5.43000 -0.07	5.54	5.40	5.54	49,500
17 Jun 10	5.50000 +0.15	5.52	5.34	5.35	51,400
16 Jun 10	5.35000 -0.14	5.52	5.25	5.48	151,200
15 Jun 10	5.49000 +0.14	5.49	5.24	5.36	160,200
14 Jun 10	5.35000 +0.36	5.38	5.00	5.00	178,200
11 Jun 10	4.99000 +0.04	4.99	4.90	4.91	61,700
10 Jun 10	4.95000 +0.05	5.00	4.91	4.93	80,900
09 Jun 10	4.90000 -0.10	5.01	4.90	5.00	152,500
08 Jun 10	5.00000 +0.01	5.03	4.96	5.00	179,300
07 Jun 10	4.99000 -0.11	5.21	4.99	5.10	121,400
04 Jun 10	5.10000 -0.13	5.30	5.10	5.15	107,300
03 Jun 10	5.22500 +0.03	5.42	5.14	5.20	84,800
02 Jun 10	5.20000 +0.05	5.23	5.10	5.11	102,600
01 Jun 10	5.15000 -0.12	5.38	5.15	5.24	100,300
28 May 10	5.27000 -0.15	5.39	5.25	5.35	70,100
27 May 10	5.42000 +0.31	5.43	5.24	5.24	110,400
26 May 10	5.11000 +0.13	5.25	5.01	5.01	90,800
25 May 10	4.98000 -0.13	5.09	4.86	5.00	114,400
24 May 10	5.11000 -0.18	5.26	5.10	5.26	78,600
21 May 10	5.29000 +0.26	5.34	4.81	5.00	164,200
20 May 10	5.03000 -0.25	5.25	5.02	5.16	250,400
19 May 10	5.28000 -0.02	5.37	5.07	5.28	313,500
18 May 10	5.30000 -0.23	5.64	5.30	5.57	156,400
17 May 10	5.53000 -0.07	5.57	5.43	5.54	164,100
14 May 10	5.60000 +0.01	5.62	5.50	5.57	134,600
13 May 10	5.59000 -0.08	5.70	5.55	5.64	163,900
12 May 10	5.67000 +0.06	5.70	5.54	5.54	159,000
11 May 10	5.61000 -0.20	5.86	5.36	5.74	121,700
10 May 10	5.81000 +0.27	5.98	5.67	5.92	304,800
07 May 10	5.54000 -0.09	5.80	5.50	5.71	255,300
06 May 10	5.63000 -0.14	5.91	5.40	5.89	367,500
05 May 10	5.77000 -0.31	6.05	5.77	6.01	275,000
04 May 10	6.08000 -0.30	6.40	6.01	6.39	479,200
03 May 10	6.38000 +0.94	6.45	5.48	5.48	1,008,300
30 Apr 10	5.44000 -0.04	5.75	5.35	5.75	440,400
29 Apr 10	5.48000 +0.34	5.69	5.14	5.17	585,200
28 Apr 10	5.14000 -0.60	5.60	5.10	5.60	642,900
27 Apr 10	5.74000 -0.14	5.88	5.70	5.88	247,500
26 Apr 10	5.88000 -0.22	6.12	5.70	6.10	540,900
23 Apr 10	6.10000 +0.03	6.12	6.00	6.06	262,300
22 Apr 10	6.07000 +0.25	6.10	5.70	5.85	492,700
21 Apr 10	5.82000 -0.06	6.00	5.73	5.95	381,200
20 Apr 10	5.88000 +0.18	5.93	5.74	5.74	355,100
19 Apr 10	5.70000 -0.29	5.86	5.58	5.86	558,700
16 Apr 10	5.99000 -0.21	6.50	5.81	6.45	1,056,000
15 Apr 10	6.20000 -0.28	6.45	6.03	6.42	675,100
14 Apr 10	6.48000 +0.39	6.48	6.15	6.15	598,300
13 Apr 10	6.09000 +0.14	6.16	5.91	5.95	559,800
12 Apr 10	5.95000 +0.32	5.99	5.61	5.63	572,900
09 Apr 10	5.63000 +0.46	5.65	5.22	5.30	808,100
08 Apr 10	5.17000 -0.46	5.63	5.10	5.59	1,078,900
07 Apr 10	5.63000 +0.64	5.97	5.05	5.05	1,179,900
06 Apr 10	4.99000 +0.18	5.05	4.65	4.88	387,200
05 Apr 10	4.81000 +0.26	5.05	4.58	4.58	361,900
01 Apr 10	4.55000 +0.08	4.72	4.50	4.58	485,400
31 Mar 10	4.47000 -0.03	4.78	4.42	4.51	440,700
30 Mar 10	4.50000 +0.40	4.72	4.12	4.12	1,081,500
29 Mar 10	4.10000 +0.02	4.13	4.03	4.08	117,800
26 Mar 10	4.08000 +0.05	4.09	4.01	4.02	170,300
25 Mar 10	4.03000 +0.01	4.09	4.01	4.06	177,800
24 Mar 10	4.02000 +0.11	4.02	3.93	3.98	237,200
23 Mar 10	3.91000 +0.15	3.91	3.81	3.81	280,000
22 Mar 10	3.76000 +0.04	3.93	3.75	3.87	181,900
19 Mar 10	3.72000 -0.13	3.84	3.67	3.84	269,100
18 Mar 10	3.85000 -0.05	3.92	3.80	3.90	172,700
17 Mar 10	3.90000 -0.05	4.16	3.90	4.07	997,200
16 Mar 10	3.95000 +0.11	4.00	3.90	3.90	485,700
15 Mar 10	3.84000 +0.19	3.85	3.67	3.67	543,500
12 Mar 10	3.65000 +0.02	3.67	3.64	3.64	191,400
11 Mar 10	3.63000 +0.02	3.66	3.62	3.65	225,400
10 Mar 10	3.61000 +0.02	3.68	3.56	3.65	365,900
09 Mar 10	3.59000 +0.14	3.59	3.48	3.48	385,100
08 Mar 10	3.45000 +0.13	3.45	3.35	3.35	439,300
05 Mar 10	3.32000 +0.22	3.33	3.14	3.15	349,800
04 Mar 10	3.10000 +0.07	3.15	3.02	3.03	152,000
03 Mar 10	3.03000 +0.03	3.05	3.02	3.02	202,000
02 Mar 10	3.00000 +0.00	3.04	3.00	3.04	107,300
01 Mar 10	3.00000 +0.03	3.04	3.00	3.00	144,000
26 Feb 10	2.97000 +0.07	3.03	2.93	3.00	105,600
25 Feb 10	2.90000 +0.01	2.96	2.87	2.92	120,700
24 Feb 10	2.89000 -0.01	3.03	2.87	2.93	135,400
23 Feb 10	2.90000 -0.10	3.03	2.89	3.01	192,500
22 Feb 10	3.00000 +0.00	3.04	2.97	3.02	119,200
19 Feb 10	3.00000 -0.02	3.00	2.96	2.99	98,600
18 Feb 10	3.02000 -0.02	3.03	2.94	2.95	85,700
17 Feb 10	3.04000 +0.09	3.05	2.94	2.96	98,000
16 Feb 10	2.95000 +0.05	3.00	2.90	2.90	140,000
12 Feb 10	2.90000 +0.03	2.97	2.80	2.80	132,500
11 Feb 10	2.87000 -0.13	3.08	2.83	3.05	212,600
10 Feb 10	3.00000 +0.08	3.03	2.94	2.98	136,100
09 Feb 10	2.92000 +0.07	3.06	2.91	2.98	298,300
08 Feb 10	2.85000 +0.04	3.02	2.85	2.99	256,800
05 Feb 10	2.81000 +0.05	2.87	2.78	2.80	383,700
04 Feb 10	2.76000 -0.13	2.91	2.70	2.90	268,700
03 Feb 10	2.89000 +0.01	3.00	2.88	2.95	197,200
02 Feb 10	2.88000 -0.32	3.02	2.64	2.90	2,185,700
01 Feb 10	3.20000 +0.04	3.31	3.18	3.18	188,100
29 Jan 10	3.16000 -0.08	3.27	3.15	3.27	61,100
28 Jan 10	3.24000 +0.07	3.34	3.20	3.20	71,800
27 Jan 10	3.17000 -0.10	3.28	3.17	3.25	143,400
26 Jan 10	3.27000 -0.03	3.35	3.27	3.30	96,300
25 Jan 10	3.30000 -0.02	3.39	3.22	3.36	113,000
22 Jan 10	3.32000 -0.18	3.49	3.32	3.49	79,200
21 Jan 10	3.50000 -0.15	3.65	3.50	3.62	67,300
20 Jan 10	3.65000 +0.03	3.66	3.46	3.60	138,900
19 Jan 10	3.62000 -0.01	3.74	3.60	3.60	166,100
15 Jan 10	3.63000 -0.10	3.73	3.60	3.73	57,900
14 Jan 10	3.73000 +0.22	3.75	3.49	3.52	196,400
13 Jan 10	3.51000 -0.02	3.60	3.49	3.54	122,800
12 Jan 10	3.53000 -0.11	3.72	3.53	3.72	357,900
11 Jan 10	3.64000 +0.11	3.64	3.51	3.51	111,300
08 Jan 10	3.53000 +0.09	3.55	3.39	3.42	138,900
07 Jan 10	3.44000 +0.03	3.44	3.36	3.37	46,500
06 Jan 10	3.41000 +0.01	3.45	3.37	3.40	133,900
05 Jan 10	3.40000 -0.09	3.48	3.40	3.45	78,200
04 Jan 10	3.49000 +0.08	3.49	3.41	3.44	382,500
31 Dec 09	3.41000 +0.08	3.41	3.30	3.30	151,600
30 Dec 09	3.33000 -0.03	3.39	3.24	3.32	59,400
29 Dec 09	3.36000 -0.02	3.42	3.35	3.36	47,300
28 Dec 09	3.37990 +0.00	3.45	3.31	3.43	240,200