FUNDMANAGER.co.uk

Semtech

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	136.20000 -6.02	143.66	132.69	138.00	2,351,267
19 Oct 26	142.22000 +5.49	146.54	139.95	144.62	3,733,825
16 Oct 26	136.73000 -7.48	146.67	135.85	146.00	4,942,043
15 Oct 26	144.21001 -16.05	155.83	133.65	153.96	9,673,465
14 Oct 26	160.25999 -12.52	168.90	159.03	165.48	3,309,367
13 Oct 26	172.78000 +4.50	178.24	162.08	166.40	3,680,315
12 Oct 26	168.28000 -19.02	183.76	167.15	183.76	6,005,296
09 Oct 26	187.30000 -0.19	195.47	178.10	193.00	2,508,785
08 Oct 26	187.49001 -6.29	196.99	184.25	189.71	4,235,672
07 Oct 26	193.78000 -3.42	194.53	188.37	190.08	1,617,355
06 Oct 26	197.20000 +4.37	200.10	192.57	196.29	2,221,377
05 Oct 26	192.83000 -2.05	194.76	189.63	193.41	1,855,570
02 Oct 26	194.88000 +8.29	201.99	190.69	191.88	4,908,192
01 Oct 26	186.59000 +8.24	188.35	175.01	180.13	3,275,116
30 Sep 26	178.35001 -1.75	183.18	175.29	181.69	2,294,389
29 Sep 26	180.10001 +5.32	184.45	177.03	178.74	2,673,260
28 Sep 26	174.78000 -7.52	180.99	167.11	179.00	2,738,670
25 Sep 26	182.30000 +7.80	185.00	176.40	177.70	2,385,771
24 Sep 26	174.50000 +5.17	174.71	162.56	164.04	2,788,471
23 Sep 26	169.33000 -5.00	174.50	165.01	174.50	3,812,254
22 Sep 26	174.33000 -3.04	178.50	172.22	174.12	3,777,617
21 Sep 26	177.37000 -7.63	190.64	176.05	190.30	4,649,101
18 Sep 26	185.00000 +6.81	185.46	179.10	182.33	5,987,974
17 Sep 26	178.19000 +10.64	182.13	170.00	170.85	4,414,896
16 Sep 26	167.55000 +16.64	170.52	153.10	153.81	4,989,641
15 Sep 26	150.91000 +3.86	153.80	147.88	149.65	1,981,334
14 Sep 26	147.05000 -20.19	157.99	146.91	155.31	3,171,886
11 Sep 26	167.24001 +8.11	170.43	160.10	162.89	2,629,353
10 Sep 26	159.13000 -4.81	161.61	154.40	159.90	2,119,585
09 Sep 26	163.94000 +1.32	169.00	162.36	164.09	3,370,291
08 Sep 26	162.62000 +14.74	165.37	149.33	150.00	4,860,455
04 Sep 26	147.88499 +12.49	148.03	136.24	138.71	2,801,670
03 Sep 26	135.39999 +1.55	135.89	126.73	133.10	1,841,280
02 Sep 26	133.85001 +1.58	134.68	128.17	133.00	1,725,563
01 Sep 26	132.27000 -0.69	134.74	124.83	127.63	2,441,391
31 Aug 26	132.96001 +1.79	134.65	129.24	132.30	2,113,841
28 Aug 26	131.17000 -11.26	142.07	130.13	141.76	3,068,165
27 Aug 26	142.42999 +1.63	150.37	139.43	149.40	3,646,423
26 Aug 26	140.80000 +13.28	146.87	128.00	130.90	10,066,167
25 Aug 26	127.52000 +6.61	128.97	124.11	126.00	8,201,493
24 Aug 26	120.91000 -3.18	123.14	115.00	119.63	2,572,505
21 Aug 26	124.09000 -0.79	132.78	122.44	131.05	2,320,140
20 Aug 26	124.88000 -0.48	127.97	123.50	125.24	2,009,525
19 Aug 26	125.36000 -9.87	138.16	122.99	135.48	3,179,330
18 Aug 26	135.23000 -18.99	148.63	132.92	145.88	3,947,758
17 Aug 26	154.22000 +13.87	155.77	143.99	144.78	3,751,999
14 Aug 26	140.35001 +6.77	140.61	132.78	133.83	1,917,024
13 Aug 26	133.58000 -6.42	140.89	131.37	138.67	2,211,007
12 Aug 26	140.00000 +8.82	142.37	137.41	139.69	2,389,901
11 Aug 26	131.17999 -0.09	135.04	129.99	133.70	775,770
10 Aug 26	131.27000 -8.15	143.65	131.12	142.00	1,436,964
07 Aug 26	139.42000 +4.64	143.75	136.01	140.17	2,149,706
06 Aug 26	134.78000 +13.53	137.15	117.50	119.74	2,930,231
05 Aug 26	121.25000 -7.91	130.00	121.17	126.85	1,304,006
04 Aug 26	129.16000 +10.08	130.77	125.64	127.25	2,304,482
03 Aug 26	119.08000 +1.26	120.99	112.75	114.22	2,363,264
31 Jul 26	117.82000 +3.21	125.29	115.63	121.85	2,397,195
30 Jul 26	114.61000 +11.06	117.04	110.90	114.79	2,121,272
29 Jul 26	103.55000 -7.75	112.36	103.10	110.96	2,145,034
28 Jul 26	111.30000 -10.22	114.76	108.22	113.73	3,218,820
27 Jul 26	121.52000 -4.40	127.10	115.33	125.55	2,010,954
24 Jul 26	125.92000 -12.76	137.30	125.68	136.08	1,317,811
23 Jul 26	138.67999 +1.75	139.32	133.25	133.55	1,855,380
22 Jul 26	136.92999 -0.91	139.99	133.07	133.07	1,217,197
21 Jul 26	137.84000 +11.96	138.66	131.21	132.80	2,333,525
20 Jul 26	125.88000 +0.92	131.94	125.40	127.79	1,690,846
17 Jul 26	124.96000 -2.69	127.81	114.45	118.61	3,449,454
16 Jul 26	127.65000 -7.57	133.23	126.65	131.26	2,004,922
15 Jul 26	135.22000 -6.14	144.59	130.51	144.19	2,820,949
14 Jul 26	141.36000 +9.21	148.00	138.01	145.04	3,156,559
13 Jul 26	132.14999 -3.98	135.30	128.86	130.16	1,663,337
10 Jul 26	136.13000 -1.37	137.47	132.01	133.00	2,699,671
09 Jul 26	137.50000 +8.66	139.63	133.88	136.81	2,852,871
08 Jul 26	128.84000 +2.44	130.86	122.89	125.29	2,997,445
07 Jul 26	126.40000 -12.49	131.63	123.91	130.00	3,286,531
06 Jul 26	138.89000 +3.62	146.51	138.01	138.51	2,309,031
02 Jul 26	135.27000 -11.76	148.70	130.37	147.10	3,988,625
01 Jul 26	147.03000 -14.82	152.21	141.41	150.40	4,390,920
30 Jun 26	161.85001 +5.71	165.13	154.01	156.24	2,664,921
29 Jun 26	156.14000 +6.39	156.33	145.91	150.52	3,566,033
26 Jun 26	149.75000 -12.52	155.71	149.00	155.00	18,043,756
25 Jun 26	162.27000 +3.79	170.95	153.34	169.50	3,403,667
24 Jun 26	158.48000 -4.80	165.89	155.06	164.99	2,748,685
23 Jun 26	163.28000 -11.45	166.71	158.81	161.46	3,468,334
22 Jun 26	174.73000 +16.50	175.69	163.00	166.02	3,191,130
18 Jun 26	158.23000 +8.03	161.68	152.23	156.09	17,213,592
17 Jun 26	150.20000 -11.39	164.18	148.90	162.35	2,838,307
16 Jun 26	161.59000 -12.71	174.27	161.20	171.34	2,329,631
15 Jun 26	174.30000 +7.59	177.35	169.47	174.90	2,889,929
12 Jun 26	166.71001 +3.14	170.70	161.36	165.25	1,672,144
11 Jun 26	163.57001 +9.29	163.98	153.64	156.00	2,272,613
10 Jun 26	154.28000 -3.24	166.79	150.00	155.16	2,451,989
09 Jun 26	157.52000 -1.27	165.35	143.61	162.09	4,047,297
08 Jun 26	158.78999 +7.77	160.77	153.34	158.80	3,543,015
05 Jun 26	151.02000 -18.33	166.45	148.04	162.10	3,828,826
04 Jun 26	169.35001 +5.85	171.37	154.00	156.00	2,691,141
03 Jun 26	163.50000 -3.13	168.62	160.88	168.52	3,270,853
02 Jun 26	166.63000 +17.05	167.26	157.81	159.60	3,368,541
01 Jun 26	149.58000 -2.96	154.50	144.55	150.19	3,946,681
29 May 26	152.53999 -13.79	172.30	151.44	168.84	4,435,074
28 May 26	166.33000 +9.13	169.90	156.01	163.64	4,839,495
27 May 26	157.20000 -7.26	172.35	153.28	172.35	7,214,745
26 May 26	164.46001 +7.68	168.29	152.07	160.37	8,592,331
22 May 26	156.78000 +10.25	164.48	151.15	155.00	6,403,387
21 May 26	146.53000 +4.68	149.52	142.03	143.76	2,829,041
20 May 26	141.85001 +7.06	143.60	136.23	138.21	2,033,887
19 May 26	134.78999 +2.40	136.80	124.86	128.34	3,233,386
18 May 26	132.39000 -5.25	149.13	128.75	149.13	3,359,117
15 May 26	137.64000 -3.52	140.52	132.88	135.30	2,255,190
14 May 26	141.16000 +1.42	141.79	136.97	139.63	2,453,284
13 May 26	139.74001 +7.66	143.34	136.10	139.61	3,445,829
12 May 26	132.08000 -4.45	132.76	124.33	132.60	3,334,157
11 May 26	136.53000 +14.72	137.10	125.43	125.94	4,245,089
08 May 26	121.81000 +0.31	126.49	118.71	123.93	1,441,528
07 May 26	121.50000 +2.31	127.18	116.82	125.00	3,224,989
06 May 26	119.19000 +6.21	120.27	110.92	115.44	2,776,089
05 May 26	112.98000 +5.88	113.18	107.20	109.64	1,453,850
04 May 26	107.10000 -0.71	109.25	105.87	108.20	1,204,079
01 May 26	107.81000 +2.76	108.00	102.15	103.46	2,137,360
30 Apr 26	105.05000 +6.76	106.55	99.50	101.18	3,064,780
29 Apr 26	98.29000 +3.89	99.42	95.16	96.00	2,357,171
28 Apr 26	94.40000 -6.89	98.15	92.80	98.00	3,224,760
27 Apr 26	101.29000 -8.50	109.30	99.74	108.13	2,809,256
24 Apr 26	109.79000 +4.45	113.05	105.21	109.00	2,655,021
23 Apr 26	105.34000 +1.86	107.99	103.50	103.50	1,797,943
22 Apr 26	103.48000 +0.00	106.00	100.39	105.93	2,127,652
21 Apr 26	103.48000 -2.43	109.61	102.71	106.45	3,544,312
20 Apr 26	105.91000 -1.80	109.19	105.07	107.53	2,013,866
17 Apr 26	107.71000 +5.27	110.55	104.70	105.63	3,569,854
16 Apr 26	102.44000 +9.17	102.51	92.46	93.45	3,138,068
15 Apr 26	93.27000 +3.15	93.85	89.03	90.06	2,689,898
14 Apr 26	90.12000 -1.71	93.82	88.76	93.33	2,384,046
13 Apr 26	91.83000 +6.61	91.91	85.47	85.72	2,374,193
10 Apr 26	85.22000 -3.44	92.10	84.28	92.10	3,391,346
09 Apr 26	88.66000 +1.71	90.50	86.75	87.01	1,853,460
08 Apr 26	86.95000 +3.87	90.94	86.43	88.07	2,304,341
07 Apr 26	83.08000 +0.44	84.37	80.25	82.64	1,377,650
06 Apr 26	82.64000 -0.01	85.60	82.33	82.65	1,147,557
02 Apr 26	82.65000 +2.61	83.37	75.50	75.50	2,069,971
01 Apr 26	80.04000 +3.15	82.46	78.00	78.42	1,852,014
31 Mar 26	76.89000 +6.28	77.33	71.72	72.84	2,460,991
30 Mar 26	70.61000 -1.55	78.50	69.16	78.02	5,033,523
27 Mar 26	72.16000 -2.00	76.18	71.28	74.41	3,611,483
26 Mar 26	74.16000 -5.88	78.57	73.74	77.79	1,990,611
25 Mar 26	80.04000 +2.09	81.74	78.47	79.35	2,790,253
24 Mar 26	77.95000 +1.43	79.95	74.52	75.05	3,607,382
23 Mar 26	76.52000 +2.92	78.85	75.42	76.44	3,451,562
20 Mar 26	73.60000 -4.75	78.20	72.43	78.20	5,437,906
19 Mar 26	78.35000 +4.98	80.18	70.76	71.05	4,096,912
18 Mar 26	73.37000 -5.84	80.87	73.11	80.87	4,760,805
17 Mar 26	79.21000 -9.79	86.88	78.50	83.25	5,301,439
16 Mar 26	89.00000 +4.15	89.48	85.17	86.00	2,849,845
13 Mar 26	84.85000 +1.44	86.13	82.70	84.71	1,623,827
12 Mar 26	83.41000 -2.41	84.57	81.34	84.10	978,248
11 Mar 26	85.82000 -1.76	88.57	85.45	87.24	1,023,969
10 Mar 26	87.58000 +2.44	88.28	85.27	85.27	907,822
09 Mar 26	85.14000 +3.12	85.40	78.12	80.97	2,058,820
06 Mar 26	82.02000 -5.06	87.56	81.74	83.75	1,458,051
05 Mar 26	87.08000 -2.67	89.45	84.68	88.30	1,048,229
04 Mar 26	89.75000 -0.42	95.00	89.00	94.77	1,445,616
03 Mar 26	90.17000 -6.13	92.93	89.11	92.60	1,868,587
02 Mar 26	96.30000 +6.08	96.46	87.34	87.34	2,237,083
27 Feb 26	90.22000 -0.27	90.70	86.82	88.62	1,956,643
26 Feb 26	90.49000 -1.67	93.28	88.03	93.28	1,563,963
25 Feb 26	92.16000 +1.99	93.96	90.47	91.00	1,537,946
24 Feb 26	90.17000 +3.35	91.47	87.88	88.54	1,198,851
23 Feb 26	86.82000 +0.05	88.90	85.65	85.97	911,385
20 Feb 26	86.77000 +1.81	88.74	84.25	84.82	991,775
19 Feb 26	84.96000 -2.33	86.95	83.91	86.25	1,338,559
18 Feb 26	87.29000 -0.37	89.54	86.05	88.24	895,265
17 Feb 26	87.66000 +0.55	88.77	84.11	85.55	676,662
13 Feb 26	87.11500 +0.58	88.00	84.14	86.10	847,227
12 Feb 26	86.53000 -2.00	90.15	85.40	88.67	1,266,702
11 Feb 26	88.53000 -0.06	92.50	86.81	90.54	1,648,352
10 Feb 26	88.59000 -0.16	91.35	88.19	91.35	1,185,559
09 Feb 26	88.75000 +2.25	92.34	85.08	85.08	1,692,857
06 Feb 26	86.50000 +3.30	87.92	83.61	85.38	1,526,389
05 Feb 26	83.20000 +1.32	84.99	76.01	79.44	1,798,202
04 Feb 26	81.88000 -5.75	90.08	78.05	88.00	2,616,586
03 Feb 26	87.63000 -0.13	90.04	83.70	88.15	1,980,616
02 Feb 26	87.76000 +8.01	88.66	78.74	78.74	2,683,899
30 Jan 26	79.75000 -2.23	85.44	78.35	82.52	2,092,174
29 Jan 26	81.98000 +0.41	82.93	77.62	81.51	1,207,424
28 Jan 26	81.57000 +2.08	82.32	79.85	81.30	699,132
27 Jan 26	79.49000 -1.68	82.50	78.65	81.49	1,361,602
26 Jan 26	81.17000 +0.65	82.05	79.12	79.76	972,016
23 Jan 26	80.52000 +0.40	81.75	78.61	80.12	1,398,833
22 Jan 26	80.12000 -0.05	83.80	79.44	81.53	1,623,843
21 Jan 26	80.17000 +3.18	80.75	76.71	78.25	1,068,171
20 Jan 26	76.99000 -0.57	80.34	75.29	75.95	1,611,847
16 Jan 26	77.56000 +0.30	79.17	75.70	78.74	1,303,058
15 Jan 26	77.26000 +3.08	78.20	76.03	76.32	1,431,033
14 Jan 26	74.18000 -1.80	74.83	70.85	74.03	1,983,373
13 Jan 26	75.98000 -3.70	81.39	75.79	80.10	1,476,939
12 Jan 26	79.68000 +1.89	79.83	75.51	76.04	1,228,146
09 Jan 26	77.79000 +5.60	78.41	71.85	73.13	1,714,518
08 Jan 26	72.19000 -3.93	75.96	71.83	75.12	1,506,873
07 Jan 26	76.12000 -1.32	77.02	73.50	76.76	1,209,693
06 Jan 26	77.44000 +3.10	77.74	73.42	74.45	1,097,463
05 Jan 26	74.34000 -0.92	77.54	73.20	76.09	1,025,996
02 Jan 26	75.26000 +1.57	76.87	71.56	75.38	1,488,445
31 Dec 25	73.69000 -1.47	75.46	73.68	75.42	621,612
30 Dec 25	75.16000 -0.60	76.57	75.00	75.77	507,234
29 Dec 25	75.76000 -0.31	76.46	74.19	74.83	689,758
26 Dec 25	76.07000 +0.52	76.67	75.37	76.23	582,130
24 Dec 25	75.55000 -0.36	76.47	75.38	76.00	275,762
23 Dec 25	75.91000 +0.61	76.38	74.50	74.76	745,250
22 Dec 25	75.30000 +2.33	75.90	73.95	74.50	1,039,025
19 Dec 25	72.97000 +1.96	74.20	71.81	71.94	2,337,782
18 Dec 25	71.01000 +3.88	72.31	68.91	69.17	1,777,075
17 Dec 25	67.13000 -4.00	72.65	66.75	71.61	1,653,609
16 Dec 25	71.13000 -1.41	72.59	70.58	71.73	1,925,471
15 Dec 25	72.54000 -0.35	75.50	72.28	74.44	1,352,403
12 Dec 25	72.89000 -6.88	78.91	72.66	78.10	1,750,909
11 Dec 25	79.77000 +0.33	80.20	77.05	79.70	1,524,492
10 Dec 25	79.44000 -1.10	80.31	77.64	80.18	2,345,517
09 Dec 25	80.54000 +1.26	81.32	78.50	78.83	871,393
08 Dec 25	79.28000 -0.33	81.00	78.79	79.63	1,395,215
05 Dec 25	79.61000 +1.33	80.71	78.00	78.92	1,570,274
04 Dec 25	78.28000 +4.82	79.59	72.78	72.82	2,020,971
03 Dec 25	73.46000 +0.63	75.42	71.21	73.99	1,797,130
02 Dec 25	72.83000 +0.82	75.84	72.22	73.62	1,543,685
01 Dec 25	72.01000 -2.15	72.57	68.59	72.00	1,675,691
28 Nov 25	74.16000 +0.71	74.35	71.43	73.38	1,370,556
26 Nov 25	73.45000 +1.67	75.43	71.00	71.00	2,817,445
25 Nov 25	71.78000 +1.77	72.09	61.80	68.65	5,957,062
24 Nov 25	70.01000 +6.16	71.42	64.51	64.51	2,602,289
21 Nov 25	63.85000 +1.28	64.89	60.28	62.23	1,676,299
20 Nov 25	62.57000 -1.92	69.43	62.34	69.32	1,756,389
19 Nov 25	64.49000 +1.78	66.57	62.84	63.08	1,489,052
18 Nov 25	62.71000 -1.95	64.97	62.11	62.77	2,729,967
17 Nov 25	64.66000 -0.80	66.78	63.92	64.77	1,182,813
14 Nov 25	65.46000 -2.13	67.66	62.33	64.41	1,395,966
13 Nov 25	67.59000 -4.11	71.01	66.28	70.28	1,909,667
12 Nov 25	71.70000 -0.30	75.50	71.48	74.73	1,435,623
11 Nov 25	72.00000 -3.27	75.15	71.09	75.15	1,694,552
10 Nov 25	75.27000 +3.39	76.50	72.50	74.12	3,204,518
07 Nov 25	71.88000 +1.99	71.90	66.70	68.11	1,437,098
06 Nov 25	69.89000 +2.39	71.66	67.54	68.39	1,513,953
05 Nov 25	67.50000 +3.08	68.90	64.20	64.60	1,020,064
04 Nov 25	64.42000 -2.83	66.48	64.02	64.95	855,258
03 Nov 25	67.25000 -0.61	68.61	66.62	68.23	2,025,159
31 Oct 25	67.86000 +0.05	69.22	67.08	68.43	2,138,712
30 Oct 25	67.81000 -1.75	70.08	67.33	68.97	890,701
29 Oct 25	69.56000 -0.88	72.50	68.28	71.34	1,614,880
28 Oct 25	70.44000 -0.22	71.35	69.17	71.00	1,007,925
27 Oct 25	70.66000 +2.87	71.25	69.10	69.54	1,479,616
24 Oct 25	67.79000 -0.89	70.71	67.01	70.01	1,472,303
23 Oct 25	68.68000 +3.55	69.21	65.00	65.00	1,235,776
22 Oct 25	65.13000 -2.61	67.28	63.40	66.24	1,282,200
21 Oct 25	67.74000 -0.80	68.67	66.68	68.50	848,386
20 Oct 25	68.54000 +0.76	70.66	68.36	68.50	1,267,865
17 Oct 25	67.78000 -2.97	70.39	67.71	69.15	868,001
16 Oct 25	70.75000 +0.96	70.84	69.41	70.00	1,074,554
15 Oct 25	69.79000 +2.16	70.13	68.26	69.24	1,055,427
14 Oct 25	67.63000 -0.64	69.31	65.53	65.53	930,746
13 Oct 25	68.27000 +3.01	69.12	66.96	68.03	1,853,069
10 Oct 25	65.26000 -4.78	70.99	65.15	70.51	2,074,625
09 Oct 25	70.04000 -0.50	70.52	68.57	70.00	1,139,767
08 Oct 25	70.54000 -0.37	70.91	69.04	70.80	3,247,919
07 Oct 25	70.91000 +2.74	73.95	70.31	71.30	4,412,025
06 Oct 25	68.17000 -3.83	73.06	68.12	72.27	1,728,998
03 Oct 25	72.00000 -0.93	74.25	71.58	73.00	1,434,622
02 Oct 25	72.93000 +1.25	73.83	70.58	73.50	1,785,075
01 Oct 25	71.68000 +0.23	71.78	68.56	70.00	2,613,822
30 Sep 25	71.45000 +9.47	71.71	65.32	66.39	3,862,117
29 Sep 25	61.98000 -0.99	66.02	61.72	63.69	1,506,288
26 Sep 25	62.97000 +1.34	63.23	61.26	61.63	886,916
25 Sep 25	61.63000 +1.80	61.99	57.50	58.00	1,281,521
24 Sep 25	59.83000 -1.46	61.40	59.82	61.21	688,995
23 Sep 25	61.29000 -0.24	62.79	60.92	61.82	800,177
22 Sep 25	61.53000 +0.66	61.94	60.88	61.20	1,005,895
19 Sep 25	60.87000 -0.28	61.78	59.50	61.32	2,617,257
18 Sep 25	61.15000 -1.07	63.49	61.13	63.44	2,191,436
17 Sep 25	62.22000 -0.33	62.79	60.87	61.69	1,480,191
16 Sep 25	62.55000 -0.08	63.25	61.62	62.63	1,572,694
15 Sep 25	62.63000 +2.33	62.94	59.71	60.30	1,764,187
12 Sep 25	60.30000 -0.61	62.00	59.91	61.01	1,396,986
11 Sep 25	60.91000 -0.81	62.54	59.77	62.03	1,475,531
10 Sep 25	61.72000 +0.14	63.40	61.04	62.72	1,725,033
09 Sep 25	61.58000 +0.96	62.31	60.49	61.00	1,054,138
08 Sep 25	60.62000 -0.05	61.32	60.06	61.03	1,112,425
05 Sep 25	60.67000 +0.77	61.55	59.78	60.88	1,369,163
04 Sep 25	59.90000 +1.97	59.95	57.46	58.05	1,446,609
03 Sep 25	57.93000 +0.17	58.50	57.09	57.84	1,532,672
02 Sep 25	57.76000 -0.33	57.78	55.18	55.99	1,634,337
29 Aug 25	58.09000 -2.47	60.17	57.61	60.00	1,597,042
28 Aug 25	60.56000 +2.43	61.40	58.46	58.51	2,816,291
27 Aug 25	58.13000 -0.59	58.39	56.08	58.10	2,794,938
26 Aug 25	58.72000 +7.72	59.83	53.62	54.56	7,153,915
25 Aug 25	51.00000 -0.09	51.96	50.42	51.02	3,914,943
22 Aug 25	51.09000 +1.70	52.44	49.04	49.40	2,428,230
21 Aug 25	49.39000 +0.92	49.42	47.50	47.92	1,597,006
20 Aug 25	48.47000 -0.07	48.56	46.02	48.00	1,648,294
19 Aug 25	48.54000 -1.88	50.38	48.12	50.38	1,060,786
18 Aug 25	50.42000 +0.59	50.94	49.06	49.75	872,266
15 Aug 25	49.83000 -0.69	50.31	48.81	50.25	1,198,215
14 Aug 25	50.52000 -2.72	51.69	48.20	51.11	1,877,247
13 Aug 25	53.24000 +0.53	53.52	52.00	52.75	1,713,992
12 Aug 25	52.71000 +4.15	53.35	49.06	49.31	2,073,518
11 Aug 25	48.56000 -2.29	50.70	47.86	50.70	1,636,946
08 Aug 25	50.85000 -0.65	52.03	50.72	51.93	1,638,423
07 Aug 25	51.50000 +0.53	52.05	50.00	52.02	1,737,022
06 Aug 25	50.97000 -0.08	51.01	49.51	50.64	1,176,927
05 Aug 25	51.05000 -0.64	52.78	50.22	52.09	1,441,957
04 Aug 25	51.69000 +1.55	51.72	50.14	50.43	1,297,005
01 Aug 25	50.14000 -0.96	51.17	47.34	48.91	1,802,921
31 Jul 25	51.10000 -2.61	53.68	50.58	53.01	2,036,959
30 Jul 25	53.71000 +0.26	54.79	52.52	54.07	2,146,964
29 Jul 25	53.45000 -0.71	55.80	52.83	54.88	1,588,972
28 Jul 25	54.16000 +1.09	54.57	53.14	53.75	1,399,108
25 Jul 25	53.07000 +0.54	53.35	51.35	52.28	2,107,749
24 Jul 25	52.53000 +0.88	52.99	51.49	51.50	1,489,098
23 Jul 25	51.65000 +0.18	52.94	51.17	51.66	1,247,878
22 Jul 25	51.47000 -1.59	52.81	50.15	52.63	1,341,807
21 Jul 25	53.06000 -0.56	54.44	52.96	53.92	1,225,643
18 Jul 25	53.62000 +2.75	54.02	51.67	51.83	2,569,965
17 Jul 25	50.87000 +2.21	51.23	48.15	48.47	2,518,515
16 Jul 25	48.66000 +0.57	48.86	46.57	47.99	1,056,873
15 Jul 25	48.09000 +1.16	49.27	47.74	48.33	1,926,954
14 Jul 25	46.93000 -1.17	48.12	46.73	47.74	1,340,199
11 Jul 25	48.10000 -0.46	48.40	47.25	47.83	1,912,000
10 Jul 25	48.56000 +0.06	48.91	46.91	48.56	2,922,048
09 Jul 25	48.50000 +3.40	48.53	45.24	45.42	3,496,971
08 Jul 25	45.10000 +2.50	46.44	42.71	43.22	3,681,053
07 Jul 25	42.59500 -2.24	44.46	42.42	44.00	1,524,220
03 Jul 25	44.84000 +0.88	45.31	43.75	44.42	919,331
02 Jul 25	43.96000 +0.49	44.31	43.17	43.53	1,344,346
01 Jul 25	43.47000 -1.67	44.71	42.38	44.44	2,935,675
30 Jun 25	45.14000 +0.23	45.69	44.27	45.22	2,632,790
27 Jun 25	44.91000 -0.71	45.98	44.25	45.87	3,631,119
26 Jun 25	45.62000 +1.13	45.70	44.60	44.74	1,726,368
25 Jun 25	44.49000 +0.83	44.54	42.58	43.78	2,678,751
24 Jun 25	43.66000 +2.60	43.79	41.62	41.93	1,841,771
23 Jun 25	41.06000 -0.82	42.57	40.25	41.39	1,523,298
20 Jun 25	41.88000 -0.03	42.18	40.78	41.93	2,160,194
18 Jun 25	41.91000 +1.68	42.60	40.24	40.48	2,339,574
17 Jun 25	40.23000 -0.64	41.73	39.97	40.11	1,682,258
16 Jun 25	40.87000 +1.73	41.74	40.25	40.25	1,277,819
13 Jun 25	39.14000 -2.75	41.00	39.07	40.44	1,940,488
12 Jun 25	41.89000 -0.05	41.91	40.84	41.39	1,567,551
11 Jun 25	41.94000 -0.22	42.92	41.30	42.56	1,654,845
10 Jun 25	42.16000 +0.81	42.93	41.47	41.56	2,513,582
09 Jun 25	41.35000 +3.50	41.57	38.14	38.40	3,515,771
06 Jun 25	37.85000 +0.27	38.43	37.03	38.26	1,521,313
05 Jun 25	37.58000 -0.77	38.67	37.21	38.59	1,427,267
04 Jun 25	38.35000 +0.24	39.10	37.45	38.46	2,014,042
03 Jun 25	38.11000 +0.61	38.67	36.92	37.75	1,747,404
02 Jun 25	37.50000 +0.17	37.56	36.10	37.31	2,478,853
30 May 25	37.33000 +1.57	37.57	34.59	35.20	3,268,360
29 May 25	35.76000 -1.25	38.27	35.27	38.20	2,378,253
28 May 25	37.01000 -1.77	38.35	35.26	38.12	4,888,976
27 May 25	38.78000 +1.50	39.09	38.04	38.75	4,136,941
23 May 25	37.28000 -0.51	37.83	36.37	36.66	1,649,202
22 May 25	37.79000 -0.72	38.80	37.65	38.48	1,515,276
21 May 25	38.51000 -0.84	40.14	38.28	38.90	2,394,996
20 May 25	39.35000 -0.79	40.23	39.30	39.82	1,282,846
19 May 25	40.14000 -0.28	40.16	38.92	39.01	1,057,530
16 May 25	40.42000 +0.78	40.69	39.25	39.52	1,443,846
15 May 25	39.64000 -0.29	39.88	38.67	39.21	1,045,318
14 May 25	39.93000 +0.39	40.36	39.28	39.97	2,025,241
13 May 25	39.54000 +1.32	39.87	38.53	38.64	1,745,375
12 May 25	38.22000 +3.15	38.68	37.52	37.95	2,603,367
09 May 25	35.07000 +0.34	35.74	34.85	35.30	1,409,461
08 May 25	34.73000 +0.36	35.84	34.16	35.40	1,324,663
07 May 25	34.37000 +0.47	34.42	33.06	33.68	1,359,866
06 May 25	33.90000 -0.76	34.66	33.06	33.55	1,963,744
05 May 25	34.66000 +0.53	34.82	33.25	33.25	2,637,190
02 May 25	34.13000 +1.79	34.38	32.77	33.18	2,950,674
01 May 25	32.34000 +1.09	33.28	32.30	32.37	2,790,222
30 Apr 25	31.25000 +0.06	31.30	29.29	29.56	2,196,933
29 Apr 25	31.19000 +1.26	31.36	29.45	29.51	2,748,179
28 Apr 25	29.93000 -0.10	30.30	29.32	29.71	1,918,976
25 Apr 25	30.03000 +0.69	30.67	28.91	29.04	1,830,049
24 Apr 25	29.34000 +2.19	29.88	27.60	27.90	2,175,961
23 Apr 25	27.15000 +2.46	28.75	26.85	27.09	3,187,318
22 Apr 25	24.69000 +0.35	25.69	24.46	24.71	1,909,705
21 Apr 25	24.34000 -1.90	25.74	24.05	25.23	2,504,958
17 Apr 25	26.24000 +0.25	26.80	25.75	26.09	1,919,586
16 Apr 25	25.99000 -1.31	26.63	25.40	26.00	2,808,702
15 Apr 25	27.30000 +0.30	28.08	26.93	26.93	1,593,863
14 Apr 25	27.00000 +0.40	28.31	26.42	27.67	2,464,746
11 Apr 25	26.60000 -0.40	27.25	25.54	27.00	3,042,508
10 Apr 25	27.00000 -2.98	29.14	26.58	28.72	3,226,893
09 Apr 25	29.98000 +4.12	30.71	25.40	26.22	4,553,833
08 Apr 25	25.86000 -2.45	30.56	24.72	30.28	4,084,937
07 Apr 25	28.31000 +0.30	31.10	25.59	26.01	3,018,061
04 Apr 25	28.01000 -1.70	28.23	25.17	27.82	3,816,682
03 Apr 25	29.71000 -6.91	34.00	29.56	33.57	4,204,895
02 Apr 25	36.62000 +1.76	37.36	33.76	33.80	1,691,853
01 Apr 25	34.86000 +0.46	35.13	33.56	34.79	2,320,736
31 Mar 25	34.40000 -0.65	34.65	32.54	33.79	2,855,509
28 Mar 25	35.05000 -1.90	36.86	34.62	36.55	2,156,136
27 Mar 25	36.95000 -1.74	38.60	36.91	37.92	1,889,323
26 Mar 25	38.69000 -1.38	40.20	38.07	39.82	1,513,425
25 Mar 25	40.07000 -0.27	40.53	39.41	40.20	1,768,922
24 Mar 25	40.34000 +0.72	41.49	40.16	40.39	1,470,094
21 Mar 25	39.62000 -1.02	40.16	39.11	39.67	3,375,576
20 Mar 25	40.64000 -0.97	41.72	40.38	40.99	2,596,205
19 Mar 25	41.61000 +2.96	42.34	38.70	38.97	3,184,942
18 Mar 25	38.65000 -0.78	39.75	38.01	39.54	2,176,495
17 Mar 25	39.43000 -0.17	40.60	38.14	39.94	3,619,522
14 Mar 25	39.60000 +6.89	39.78	35.45	37.26	8,096,526
13 Mar 25	32.71000 -1.14	33.83	32.19	33.74	3,298,105
12 Mar 25	33.85000 +1.65	34.31	32.35	33.56	2,956,686
11 Mar 25	32.20000 +0.76	33.18	31.53	32.35	2,927,257
10 Mar 25	31.44000 -2.06	33.34	31.03	32.60	2,818,641
07 Mar 25	33.50000 +1.17	33.55	29.98	32.54	4,054,408
06 Mar 25	32.33000 -4.51	36.14	32.26	35.26	2,831,723
05 Mar 25	36.84000 +0.79	37.28	35.51	36.41	1,478,370
04 Mar 25	36.05000 +0.47	37.22	34.60	35.43	2,127,241
03 Mar 25	35.58000 -2.61	38.90	34.96	38.71	2,368,486
28 Feb 25	38.19000 +3.13	38.60	34.25	34.72	3,169,689
27 Feb 25	35.06000 -3.82	39.70	34.95	39.70	2,061,353
26 Feb 25	38.88000 +2.06	39.23	37.30	37.52	2,382,970
25 Feb 25	36.82000 +0.15	37.43	35.69	36.50	1,527,560
24 Feb 25	36.67000 -0.43	37.47	35.27	37.01	1,962,902
21 Feb 25	37.10000 -1.61	39.40	37.07	38.92	2,265,803
20 Feb 25	38.71000 +0.82	39.86	37.91	37.99	2,635,291
19 Feb 25	37.89000 +0.84	38.09	37.03	37.34	2,496,888
18 Feb 25	37.05000 -0.33	37.76	36.25	37.47	2,327,334
14 Feb 25	37.38000 +0.65	37.43	36.11	36.87	2,177,679
13 Feb 25	36.73000 +0.08	37.51	36.13	36.93	2,401,923
12 Feb 25	36.65000 -1.53	37.67	35.91	36.90	4,089,776
11 Feb 25	38.18000 +0.58	38.22	35.97	37.19	5,847,295
10 Feb 25	37.60000 -16.91	40.30	36.00	39.99	19,285,514
07 Feb 25	54.51000 -5.99	58.95	50.57	58.56	6,775,569
06 Feb 25	60.50000 -5.96	66.50	60.17	66.25	2,701,342
05 Feb 25	66.46000 +0.24	67.85	64.60	66.19	1,109,059
04 Feb 25	66.22000 +2.76	66.30	63.54	63.54	1,921,144
03 Feb 25	63.46000 -3.50	65.57	62.31	63.24	1,516,160
31 Jan 25	66.96000 -0.73	69.12	64.84	68.32	2,339,704
30 Jan 25	67.69000 +7.39	67.93	62.42	62.47	2,456,001
29 Jan 25	60.30000 -0.81	61.31	58.70	61.22	1,724,387
28 Jan 25	61.11000 +3.78	61.18	57.75	58.22	2,704,270
27 Jan 25	57.33000 -15.69	66.00	53.25	65.50	5,370,398
24 Jan 25	73.02000 -2.89	75.93	72.96	75.75	1,053,522
23 Jan 25	75.91000 -0.08	76.59	74.00	74.88	1,309,064
22 Jan 25	75.99500 -1.15	79.52	75.17	78.89	1,681,658
21 Jan 25	77.15000 +2.15	77.24	73.78	76.23	1,633,193
17 Jan 25	75.00000 +6.07	75.75	70.64	71.50	2,805,934
16 Jan 25	68.93000 -3.58	72.87	67.70	72.66	3,397,722
15 Jan 25	72.51000 +8.03	73.96	66.22	66.94	4,266,465
14 Jan 25	64.48000 -0.87	67.83	64.37	67.10	934,620
13 Jan 25	65.35000 -0.80	66.22	63.15	64.01	1,002,836
10 Jan 25	66.15000 -1.45	66.78	63.96	65.90	1,503,057
08 Jan 25	67.60000 +2.45	67.66	63.59	64.00	1,286,371
07 Jan 25	65.15000 -2.34	68.80	64.50	67.61	1,101,360
06 Jan 25	67.49000 +1.36	68.25	66.44	68.00	1,185,387
03 Jan 25	66.13000 +4.03	66.31	62.72	63.20	1,771,648
02 Jan 25	62.10000 +0.25	63.43	61.37	62.53	1,006,027
31 Dec 24	61.85000 +0.15	62.80	61.19	62.36	804,045
30 Dec 24	61.70000 -1.63	63.02	61.14	62.02	864,969
27 Dec 24	63.33000 -2.34	65.15	62.10	65.01	1,011,121
26 Dec 24	65.67000 +1.18	66.28	63.13	63.95	749,928
24 Dec 24	64.49000 +1.61	64.75	63.16	63.85	350,778
23 Dec 24	62.88000 -0.67	64.66	62.00	64.20	1,050,746
20 Dec 24	63.55000 -0.03	65.73	62.26	62.33	3,667,337
19 Dec 24	63.58000 +0.66	64.17	62.29	63.41	1,525,041
18 Dec 24	62.92000 -2.81	67.02	61.73	66.71	1,555,015
17 Dec 24	65.73000 -2.54	67.92	64.13	67.92	2,189,334
16 Dec 24	68.27000 +3.12	68.87	65.72	66.05	2,021,876
13 Dec 24	65.15000 +0.61	68.96	64.74	66.05	2,036,846
12 Dec 24	64.54000 +0.43	65.96	63.00	64.01	1,194,872
11 Dec 24	64.11000 +1.21	64.54	61.29	63.31	1,333,711
10 Dec 24	62.90000 -2.04	65.08	61.46	63.98	3,400,945
09 Dec 24	64.94000 -1.18	66.25	62.52	65.30	5,409,522
06 Dec 24	66.12000 +0.74	67.32	63.00	65.80	6,934,176
05 Dec 24	65.38000 -3.72	68.20	64.62	66.46	2,192,481
04 Dec 24	69.10000 +2.15	70.27	66.05	68.00	2,455,222
03 Dec 24	66.95000 +4.27	67.00	61.34	62.79	1,806,119
02 Dec 24	62.68000 -1.36	64.97	61.74	64.61	1,747,601
29 Nov 24	64.04000 -0.16	65.33	62.75	64.69	1,113,680
27 Nov 24	64.20000 +1.09	65.12	61.40	62.75	2,716,576
26 Nov 24	63.11000 +9.67	66.64	57.51	63.50	6,870,586
25 Nov 24	53.44000 +2.55	53.74	51.50	52.37	3,751,274
22 Nov 24	50.89000 -0.01	52.17	49.90	50.80	1,612,285
21 Nov 24	50.90000 +1.73	52.25	49.37	49.37	1,219,225
20 Nov 24	49.17000 +1.93	49.26	46.32	47.50	766,870
19 Nov 24	47.24000 +1.40	48.11	45.19	45.26	1,114,903
18 Nov 24	45.84000 +1.74	46.20	43.78	43.78	857,146
15 Nov 24	44.10000 -3.23	46.92	43.30	46.92	1,880,222
14 Nov 24	47.33000 -1.68	50.50	47.08	49.52	1,114,907
13 Nov 24	49.01000 -0.21	50.20	48.41	49.03	989,570
12 Nov 24	49.22000 -1.46	50.72	48.57	50.36	652,337
11 Nov 24	50.68000 -2.14	53.22	49.90	52.81	1,031,805
08 Nov 24	52.82000 +2.24	52.98	50.25	50.86	1,204,865
07 Nov 24	50.58000 +2.84	50.62	48.01	48.26	1,327,110
06 Nov 24	47.74000 +0.70	49.85	47.55	48.11	1,245,990
05 Nov 24	47.04000 +3.12	47.24	43.75	43.94	1,212,273
04 Nov 24	43.92000 -0.62	44.80	43.07	44.40	556,076
01 Nov 24	44.54000 +0.35	45.82	44.33	44.47	800,729
31 Oct 24	44.19000 -2.65	46.26	44.02	46.17	1,439,677
30 Oct 24	46.84000 -0.92	48.15	46.11	46.85	1,039,480
29 Oct 24	47.76000 +2.79	48.09	44.51	44.73	1,533,217
28 Oct 24	44.97000 -0.50	46.31	44.90	45.56	607,920
25 Oct 24	45.47000 +1.36	46.19	43.90	44.55	1,032,279
24 Oct 24	44.11000 -0.69	45.02	43.90	44.82	978,811
23 Oct 24	44.80000 +0.73	45.39	43.74	43.85	748,235
22 Oct 24	44.07000 +0.12	45.37	43.47	43.84	928,371
21 Oct 24	43.95000 +0.07	44.40	43.04	43.88	726,248
18 Oct 24	43.88000 -0.08	44.57	41.94	44.13	1,375,615
17 Oct 24	43.96000 -1.06	46.77	43.95	45.77	1,555,005
16 Oct 24	45.02000 +0.88	45.79	43.36	44.86	1,050,001
15 Oct 24	44.14000 -1.24	46.04	43.65	45.28	1,528,819
14 Oct 24	45.38000 +1.38	45.65	44.06	44.39	1,337,264
11 Oct 24	44.00000 +1.43	44.60	42.15	42.38	1,129,914
10 Oct 24	42.57000 +1.43	42.62	40.74	40.85	1,807,193
09 Oct 24	41.14000 -1.29	43.04	40.63	42.52	1,557,736
08 Oct 24	42.43000 -0.93	44.22	42.40	43.69	1,328,902
07 Oct 24	43.36000 +1.68	43.42	41.27	41.27	2,282,205
04 Oct 24	41.68000 +1.10	42.70	41.28	41.35	1,615,563
03 Oct 24	40.58000 -0.48	41.18	39.44	40.56	2,067,306
02 Oct 24	41.06000 -1.02	43.31	40.59	41.85	2,896,819
01 Oct 24	42.08000 -3.58	45.68	41.92	45.53	2,184,874
30 Sep 24	45.66000 -0.69	46.69	44.65	45.57	1,493,008
27 Sep 24	46.35000 -1.05	47.67	45.88	47.50	782,769
26 Sep 24	47.40000 -0.07	49.53	46.70	49.20	1,506,862
25 Sep 24	47.47000 -0.13	48.24	46.92	47.36	1,134,526
24 Sep 24	47.60000 +1.38	47.81	46.33	46.87	1,332,301
23 Sep 24	46.22000 +0.22	46.25	44.30	46.12	1,136,991
20 Sep 24	46.00000 -0.09	46.69	45.50	46.14	5,598,270
19 Sep 24	46.09000 +2.06	47.49	44.35	45.61	3,611,129
18 Sep 24	44.03000 +1.56	45.04	42.18	42.47	2,354,696
17 Sep 24	42.47000 +2.41	42.76	40.44	40.76	1,345,221
16 Sep 24	40.06000 -1.57	41.44	39.56	41.00	964,205
13 Sep 24	41.63000 +1.04	41.79	40.80	41.17	984,601
12 Sep 24	40.59000 -0.11	41.56	40.32	40.76	838,019
11 Sep 24	40.70000 +1.35	40.88	39.10	39.57	1,402,034
10 Sep 24	39.35000 -0.76	40.44	38.69	40.39	847,790
09 Sep 24	40.11000 +0.65	41.15	39.48	39.50	1,259,710
06 Sep 24	39.46000 -2.71	42.66	39.15	42.58	1,729,736
05 Sep 24	42.17000 -0.31	43.13	41.21	41.56	1,574,659
04 Sep 24	42.48000 +0.90	43.38	40.67	41.03	1,515,263
03 Sep 24	41.58000 -2.24	43.29	41.42	42.80	1,868,259
30 Aug 24	43.82000 +0.29	45.21	43.55	44.39	2,380,758
29 Aug 24	43.53000 +1.10	43.92	41.95	42.40	3,067,450
28 Aug 24	42.43000 +4.27	42.75	37.51	40.50	5,791,118
27 Aug 24	38.16000 +1.13	38.51	36.02	36.66	2,341,798
26 Aug 24	37.03000 +0.12	37.55	36.38	36.89	1,115,332
23 Aug 24	36.91000 +1.61	36.93	35.68	36.17	1,311,542
22 Aug 24	35.30000 -1.14	36.83	35.24	36.59	931,280
21 Aug 24	36.44000 +0.10	37.21	36.04	36.89	1,206,333
20 Aug 24	36.34000 +0.34	36.60	35.38	35.81	778,177
19 Aug 24	36.00000 +0.10	36.03	34.83	35.94	1,052,118
16 Aug 24	35.90000 -0.06	36.58	35.55	35.90	1,144,182
15 Aug 24	35.96000 +2.54	36.28	34.32	34.52	1,408,705
14 Aug 24	33.42000 +0.08	34.04	32.59	34.00	1,260,925
13 Aug 24	33.34000 +3.26	33.74	30.52	30.56	1,777,906
12 Aug 24	30.08000 -0.17	30.69	29.45	30.28	958,093
09 Aug 24	30.25000 +0.61	30.41	29.20	29.39	960,545
08 Aug 24	29.64000 +2.03	29.67	27.86	28.25	1,457,792
07 Aug 24	27.61000 -1.18	29.89	27.25	29.69	1,355,421
06 Aug 24	28.79000 +0.79	29.42	27.67	28.09	1,581,700
05 Aug 24	28.00000 -2.49	29.34	27.56	28.00	2,647,129
02 Aug 24	30.49000 -0.32	31.07	29.26	29.35	1,476,955
01 Aug 24	30.81000 -0.91	31.86	29.99	31.56	1,761,339
31 Jul 24	31.72000 +1.56	32.68	30.83	31.15	2,053,538
30 Jul 24	30.16000 -1.49	31.94	30.04	31.81	1,546,571
29 Jul 24	31.65000 +0.66	32.10	31.18	31.62	1,054,332
26 Jul 24	30.99000 +2.08	31.03	29.29	29.53	1,732,831
25 Jul 24	28.91000 -3.20	32.21	28.64	32.21	4,238,725
24 Jul 24	32.11000 -1.30	33.34	32.03	32.53	960,668
23 Jul 24	33.41000 +0.36	33.89	32.34	32.49	748,023
22 Jul 24	33.05000 +1.39	33.14	31.57	32.44	1,280,631
19 Jul 24	31.66000 -0.80	32.33	31.34	32.33	1,283,573
18 Jul 24	32.46000 -0.58	33.75	31.85	33.51	1,345,773
17 Jul 24	33.04000 -3.29	35.08	32.50	35.00	2,193,577
16 Jul 24	36.33000 -0.12	36.81	34.93	36.66	1,490,465
15 Jul 24	36.45000 +0.59	36.92	35.03	36.28	1,583,132
12 Jul 24	35.86000 -1.04	37.00	35.51	36.22	2,453,443
11 Jul 24	36.90000 +1.76	37.47	35.58	35.65	2,129,227
10 Jul 24	35.14000 +1.44	35.28	33.71	34.13	947,022
09 Jul 24	33.70000 -0.12	34.50	33.30	34.07	1,003,852
08 Jul 24	33.82000 +0.80	34.31	33.16	33.28	1,079,776
05 Jul 24	33.02000 +0.74	33.62	32.12	32.39	863,739
03 Jul 24	32.28000 -0.51	33.11	32.08	33.03	708,202
02 Jul 24	32.79000 +1.29	32.86	31.32	31.62	1,390,368
01 Jul 24	31.50000 +1.62	31.51	29.44	29.93	1,513,615
28 Jun 24	29.88000 +1.19	30.40	28.95	28.95	3,922,433
27 Jun 24	28.69000 -0.78	29.54	28.29	29.51	1,589,396
26 Jun 24	29.47000 -0.29	30.62	29.28	29.75	2,056,186
25 Jun 24	29.76000 +0.42	30.08	28.97	29.43	931,564
24 Jun 24	29.34000 -0.80	30.13	29.27	29.86	991,454
21 Jun 24	30.14000 +0.66	30.36	28.88	29.30	2,208,142
20 Jun 24	29.48000 -0.02	29.75	28.98	29.44	1,047,695
18 Jun 24	29.50000 -1.25	30.70	29.32	30.70	1,580,740
17 Jun 24	30.75000 +1.22	30.85	29.41	29.53	1,289,347
14 Jun 24	29.53000 -0.19	29.78	28.89	29.09	1,300,836
13 Jun 24	29.72000 -0.65	30.51	29.33	30.38	2,426,454
12 Jun 24	30.37000 -0.63	32.23	30.06	31.56	3,150,530
11 Jun 24	31.00000 -0.97	32.53	30.61	31.57	2,245,087
10 Jun 24	31.97000 +0.79	33.15	30.00	31.31	3,624,918
07 Jun 24	31.18000 -6.80	32.00	27.52	30.17	11,904,853
06 Jun 24	37.98000 -0.70	46.86	37.51	44.33	6,478,871
05 Jun 24	38.68000 +1.30	38.83	37.50	37.92	2,008,256
04 Jun 24	37.38000 -0.80	38.10	37.01	37.94	2,220,120
03 Jun 24	38.18000 -0.71	40.56	37.71	40.33	1,486,572
31 May 24	38.89000 -0.02	40.00	38.18	39.20	2,087,845
30 May 24	38.91000 -1.68	40.71	38.21	40.25	1,650,139
29 May 24	40.59000 +0.05	42.61	40.01	40.37	1,346,406
28 May 24	40.54000 +0.29	41.39	40.18	40.74	868,093
24 May 24	40.25000 +0.87	40.71	39.77	40.01	527,639
23 May 24	39.38000 -0.50	40.96	38.70	40.80	1,013,650
22 May 24	39.88000 -0.74	41.33	39.62	40.91	953,540
21 May 24	40.62000 +0.41	41.62	39.50	39.54	1,587,675
20 May 24	40.21000 +0.26	40.59	39.48	40.07	823,062
17 May 24	39.95000 +0.11	40.82	39.77	39.92	817,291
16 May 24	39.84000 -0.12	40.76	39.79	39.93	842,241
15 May 24	39.96000 +0.56	40.37	38.52	39.92	1,169,614
14 May 24	39.40000 +0.76	40.13	38.51	38.75	1,157,739
13 May 24	38.64000 -0.95	39.87	38.57	39.60	1,023,835
10 May 24	39.59000 +0.59	40.04	39.09	39.28	1,093,511
09 May 24	39.00000 -1.85	41.11	38.37	40.92	1,740,965
08 May 24	40.85000 +1.04	41.36	39.51	39.73	1,523,035
07 May 24	39.81000 +0.10	40.19	39.42	39.88	1,149,648
06 May 24	39.71000 +0.70	39.92	39.02	39.48	1,150,203
03 May 24	39.01000 +0.33	39.69	38.65	39.29	1,399,483
02 May 24	38.68000 +1.04	38.76	36.75	38.36	2,295,785
01 May 24	37.64000 +0.02	39.09	36.22	36.69	2,248,133
30 Apr 24	37.62000 +0.57	38.45	36.53	36.68	3,013,269
29 Apr 24	37.05000 +1.28	37.08	35.26	36.00	2,259,735
26 Apr 24	35.77000 +1.07	35.93	34.21	35.00	1,557,145
25 Apr 24	34.70000 +0.80	35.10	33.29	33.46	1,985,721
24 Apr 24	33.90000 +1.26	33.93	32.65	33.59	2,530,748
23 Apr 24	32.64000 +0.57	33.92	31.79	32.53	4,517,045
22 Apr 24	32.07000 +1.02	32.74	30.97	31.34	2,483,274
19 Apr 24	31.05000 -1.00	32.32	30.53	31.63	2,673,776
18 Apr 24	32.05000 -0.81	33.26	31.76	33.22	2,574,498
17 Apr 24	32.86000 -0.08	33.47	31.98	32.94	2,166,003
16 Apr 24	32.94000 +0.55	33.00	31.70	32.31	2,573,415
15 Apr 24	32.39000 -0.25	33.46	31.83	32.99	6,217,892
12 Apr 24	32.64000 -2.36	34.76	32.45	34.38	3,524,988
11 Apr 24	35.00000 +1.77	35.35	32.50	33.62	3,772,148
10 Apr 24	33.23000 -1.53	35.15	33.13	33.89	4,332,795
09 Apr 24	34.76000 +0.90	35.65	33.26	34.21	4,088,382
08 Apr 24	33.86000 +1.32	35.80	33.04	33.04	5,587,390
05 Apr 24	32.54000 -0.52	33.78	32.10	32.84	3,311,770
04 Apr 24	33.06000 +1.58	35.29	31.58	31.95	7,725,522
03 Apr 24	31.48000 +3.29	32.23	27.64	27.96	5,515,524
02 Apr 24	28.19000 -1.18	28.96	27.52	28.46	2,740,928
01 Apr 24	29.37000 +1.88	30.84	27.75	28.52	7,991,229
28 Mar 24	27.49000 -0.37	28.44	27.13	28.10	4,995,599
27 Mar 24	27.86000 +2.69	28.42	25.78	26.17	8,498,196
26 Mar 24	25.17000 +2.90	25.60	23.17	23.24	3,744,330
25 Mar 24	22.27000 -0.65	22.88	22.13	22.70	755,767
22 Mar 24	22.92000 -0.13	23.33	22.74	22.90	682,505
21 Mar 24	23.05000 +0.67	23.46	22.75	22.98	772,740
20 Mar 24	22.38000 -0.04	22.73	21.56	22.22	781,712
19 Mar 24	22.42000 -0.11	22.71	21.64	22.06	784,356
18 Mar 24	22.53000 -0.32	23.26	22.01	23.14	1,059,785
15 Mar 24	22.85000 +0.41	22.89	21.77	21.86	1,552,943
14 Mar 24	22.44000 -0.71	23.32	22.01	23.32	1,232,646
13 Mar 24	23.15000 -0.19	23.68	22.75	23.20	898,945
12 Mar 24	23.34000 +0.77	23.41	22.04	22.52	797,251
11 Mar 24	22.57000 -0.78	23.48	22.48	23.17	858,168
08 Mar 24	23.35000 -0.36	24.57	23.32	23.99	1,895,762
07 Mar 24	23.71000 +0.39	24.04	23.16	23.58	1,062,969
06 Mar 24	23.32000 +1.50	23.48	22.22	22.38	1,182,387
05 Mar 24	21.82000 -0.02	21.91	21.48	21.50	726,033
04 Mar 24	21.84000 -0.46	22.70	21.70	22.69	1,003,442
01 Mar 24	22.30000 +1.10	22.34	21.07	21.42	1,677,727
29 Feb 24	21.20000 +0.68	21.44	20.82	21.03	1,108,079
28 Feb 24	20.52000 +0.17	20.56	19.83	20.21	683,912
27 Feb 24	20.35000 -0.31	20.99	20.33	20.99	894,897
26 Feb 24	20.66000 +0.36	20.99	20.34	20.34	717,795
23 Feb 24	20.30000 -0.53	20.93	19.76	20.69	991,630
22 Feb 24	20.83000 +0.73	21.41	20.20	20.51	1,254,777
21 Feb 24	20.10000 +0.02	20.12	19.39	19.70	543,429
20 Feb 24	20.08000 +0.16	20.35	19.44	19.44	721,834
16 Feb 24	19.92000 -0.02	20.23	19.20	19.95	941,358
15 Feb 24	19.94000 -0.32	20.66	19.76	20.64	960,951
14 Feb 24	20.26000 +0.98	20.31	19.55	19.80	1,078,398
13 Feb 24	19.28000 -1.73	19.93	19.12	19.86	2,648,611
12 Feb 24	21.01000 +0.01	21.53	20.93	21.21	953,641
09 Feb 24	21.00000 +0.74	21.19	20.37	20.42	771,087
08 Feb 24	20.26000 +0.43	20.66	19.93	19.93	909,524
07 Feb 24	19.83000 +0.36	20.03	19.34	19.64	646,283
06 Feb 24	19.47000 +0.15	19.56	18.92	19.30	584,306
05 Feb 24	19.32000 -0.06	19.55	18.72	19.30	743,998
02 Feb 24	19.38000 -0.39	19.60	19.15	19.47	628,188
01 Feb 24	19.77000 -0.07	20.07	19.41	19.96	781,240
31 Jan 24	19.84000 -0.93	20.71	19.80	20.61	1,151,856
30 Jan 24	20.77000 -0.58	21.30	20.56	21.14	753,613
29 Jan 24	21.35000 +0.76	21.40	20.23	20.54	553,952
26 Jan 24	20.59000 -0.67	21.50	20.57	21.15	651,962
25 Jan 24	21.26000 -0.66	22.49	21.26	22.30	638,950
24 Jan 24	21.92000 -0.43	22.60	21.63	22.60	1,269,416
23 Jan 24	22.35000 +0.31	22.65	22.02	22.44	842,682
22 Jan 24	22.04000 +0.84	22.07	21.37	21.51	1,325,658
19 Jan 24	21.20000 +1.35	21.38	19.91	20.02	1,507,383
18 Jan 24	19.85000 +1.37	19.86	18.99	19.05	1,752,714
17 Jan 24	18.48000 -0.07	18.65	18.16	18.22	1,838,626
16 Jan 24	18.55000 -0.51	18.80	18.36	18.80	1,460,783
12 Jan 24	19.06000 -0.94	20.35	19.05	20.18	703,032
11 Jan 24	20.00000 -0.60	20.75	19.91	20.50	774,454
10 Jan 24	20.60000 -0.34	20.92	20.17	20.79	684,443
09 Jan 24	20.94000 -0.09	21.23	20.69	20.81	828,452
08 Jan 24	21.03000 +0.56	21.15	20.45	20.62	723,444
05 Jan 24	20.47000 +0.07	20.55	20.07	20.36	710,701
04 Jan 24	20.40000 -0.06	20.56	19.87	20.03	1,073,106
03 Jan 24	20.46000 -1.18	21.15	20.18	21.15	2,062,252
02 Jan 24	21.64000 -0.27	22.08	21.36	21.66	1,774,151
29 Dec 23	21.91000 -0.34	22.31	21.78	22.25	496,124
28 Dec 23	22.25000 -0.12	22.60	22.12	22.32	1,148,357
27 Dec 23	22.37000 -0.19	22.79	22.28	22.79	550,521
26 Dec 23	22.56000 +0.28	22.74	22.25	22.48	750,123
22 Dec 23	22.28000 +0.03	22.48	21.92	22.30	717,234
21 Dec 23	22.25000 +1.25	22.26	21.56	21.62	947,529
20 Dec 23	21.00000 -0.70	22.09	20.97	21.47	1,207,740
19 Dec 23	21.70000 -0.39	22.46	21.64	22.04	1,621,753
18 Dec 23	22.09000 -0.20	22.45	21.82	22.35	1,567,987
15 Dec 23	22.29000 -0.59	23.27	22.19	23.24	3,707,598
14 Dec 23	22.88000 +1.39	23.02	21.93	22.06	3,123,275
13 Dec 23	21.49000 +1.01	21.52	20.17	20.50	1,900,908
12 Dec 23	20.48000 -0.14	20.72	20.22	20.51	2,208,842
11 Dec 23	20.62000 +0.58	21.04	19.81	20.03	3,534,336
08 Dec 23	20.04000 +0.62	20.37	19.23	19.56	3,580,413
07 Dec 23	19.42000 +2.72	20.48	18.03	18.50	9,463,077
06 Dec 23	16.70000 +0.02	17.55	16.65	16.95	3,453,487
05 Dec 23	16.68000 -0.13	16.80	16.19	16.67	2,200,455
04 Dec 23	16.81000 -0.01	17.18	16.58	16.72	1,737,803
01 Dec 23	16.82000 +0.45	16.84	15.63	16.15	1,582,040
30 Nov 23	16.37000 +0.03	16.45	15.87	16.45	1,643,460
29 Nov 23	16.34000 -0.06	17.00	16.15	16.55	1,184,811
28 Nov 23	16.40000 +0.02	16.50	16.08	16.28	2,474,037
27 Nov 23	16.38000 +0.25	16.39	15.68	15.90	1,123,268
24 Nov 23	16.13000 +0.36	16.15	15.53	15.53	508,826
22 Nov 23	15.77000 +0.71	15.86	15.14	15.32	1,068,914
21 Nov 23	15.06000 -0.85	15.65	15.05	15.65	974,299
20 Nov 23	15.91000 +0.07	16.11	15.39	15.68	917,807
17 Nov 23	15.84000 -0.07	16.07	15.55	15.99	2,231,796
16 Nov 23	15.91000 +0.04	16.06	15.52	15.68	928,281
15 Nov 23	15.87000 +0.40	16.35	15.53	15.58	1,492,296
14 Nov 23	15.47000 +1.14	15.76	14.82	15.08	1,995,505
13 Nov 23	14.33000 -0.27	14.40	13.94	14.35	924,736
10 Nov 23	14.60000 +0.83	14.71	13.79	14.02	1,491,533
09 Nov 23	13.77000 -0.78	14.75	13.65	14.62	1,439,916
08 Nov 23	14.55000 -0.25	15.06	14.36	14.77	668,203
07 Nov 23	14.80000 +0.20	15.11	14.48	14.48	1,315,295
06 Nov 23	14.60000 -0.12	14.85	14.24	14.79	1,201,556
03 Nov 23	14.72000 +0.45	15.27	14.56	14.60	2,204,033
02 Nov 23	14.27000 +0.84	14.40	13.44	14.03	1,907,530
01 Nov 23	13.43000 -0.53	13.97	13.35	13.76	2,111,758
31 Oct 23	13.96000 +0.27	14.22	13.52	13.73	2,002,841
30 Oct 23	13.69000 -0.81	14.66	13.13	14.36	3,873,922
27 Oct 23	14.50000 -0.84	15.37	14.44	15.31	4,386,672
26 Oct 23	15.34000 +0.06	15.56	14.91	15.31	1,097,158
25 Oct 23	15.28000 -0.82	15.93	15.06	15.69	1,890,295
24 Oct 23	16.10000 +0.28	16.49	15.68	16.29	3,240,073
23 Oct 23	15.82000 -0.67	17.04	15.81	16.38	3,599,781
20 Oct 23	16.49000 +0.51	16.86	15.81	16.22	6,340,251
19 Oct 23	15.98000 -3.94	17.10	15.24	16.63	23,292,260
18 Oct 23	19.92000 -1.57	21.07	19.53	20.92	1,800,861
17 Oct 23	21.49000 -0.91	22.16	21.34	21.89	2,426,569
16 Oct 23	22.40000 +0.48	22.47	21.76	21.86	1,353,609
13 Oct 23	21.92000 -1.50	23.37	21.66	23.37	1,441,988
12 Oct 23	23.42000 -0.48	23.92	23.05	23.90	1,572,520
11 Oct 23	23.90000 +0.50	23.90	23.11	23.44	1,563,864
10 Oct 23	23.40000 +1.39	23.54	21.84	21.84	1,572,597
09 Oct 23	22.01000 -0.65	22.53	21.74	22.35	1,116,479
06 Oct 23	22.66000 +0.37	23.00	21.98	21.98	2,068,334
05 Oct 23	22.29000 -2.45	24.66	22.29	24.59	2,740,682
04 Oct 23	24.74000 -0.40	25.31	24.36	25.22	1,264,581
03 Oct 23	25.14000 -0.07	25.67	25.07	25.25	745,031
02 Oct 23	25.21000 -0.54	25.95	24.80	25.70	1,151,050
29 Sep 23	25.75000 -0.29	26.60	25.69	26.36	1,062,099
28 Sep 23	26.04000 +0.59	26.24	25.36	25.47	1,203,371
27 Sep 23	25.45000 +0.04	25.61	25.01	25.45	1,183,022
26 Sep 23	25.41000 -0.55	26.39	25.39	25.90	1,360,970
25 Sep 23	25.96000 -0.17	26.53	25.66	25.93	984,261
22 Sep 23	26.13000 +0.91	26.47	25.32	25.52	1,164,470
21 Sep 23	25.22000 -0.26	25.73	24.78	25.24	1,173,477
20 Sep 23	25.48000 +0.41	25.94	24.58	25.08	2,405,711
19 Sep 23	25.07000 +0.78	26.23	24.97	25.02	2,690,696
18 Sep 23	24.29000 -0.69	24.99	24.19	24.81	1,379,773
15 Sep 23	24.98000 -0.20	25.95	24.70	25.09	4,152,148
14 Sep 23	25.18000 +2.31	25.23	23.20	24.20	8,974,011
13 Sep 23	22.87000 +0.15	22.95	22.04	22.68	3,454,111
12 Sep 23	22.72000 -0.64	23.25	22.71	23.21	1,117,875
11 Sep 23	23.36000 -0.85	24.67	23.14	24.62	1,383,111
08 Sep 23	24.21000 -0.45	24.85	23.77	24.78	849,863
07 Sep 23	24.66000 -0.94	24.88	23.93	24.07	1,689,160
06 Sep 23	25.60000 +0.24	27.06	25.12	27.04	1,395,455
05 Sep 23	25.36000 -1.20	26.40	25.34	26.27	724,786
01 Sep 23	26.56000 +0.41	26.88	26.22	26.36	616,873
31 Aug 23	26.15000 +0.62	26.40	25.44	25.51	866,467
30 Aug 23	25.53000 -0.57	26.07	25.39	25.96	875,252
29 Aug 23	26.10000 +0.10	26.41	25.85	25.96	933,518
28 Aug 23	26.00000 +0.69	26.10	25.37	25.51	1,165,007
25 Aug 23	25.31000 +0.28	25.49	24.81	25.05	599,797
24 Aug 23	25.03000 -1.07	26.46	25.01	26.17	911,529
23 Aug 23	26.10000 +0.57	26.21	25.32	25.48	528,469
22 Aug 23	25.53000 +0.18	25.83	25.06	25.73	484,351
21 Aug 23	25.35000 +0.64	25.53	24.45	24.71	538,329
18 Aug 23	24.71000 -0.32	25.17	24.61	24.73	666,556
17 Aug 23	25.03000 +0.01	25.21	24.83	24.91	770,014
16 Aug 23	25.02000 +0.11	25.35	24.65	24.90	700,055
15 Aug 23	24.91000 -0.54	25.65	24.87	25.30	761,896
14 Aug 23	25.45000 +0.10	25.46	24.76	25.00	518,655
11 Aug 23	25.35000 -0.69	25.73	25.20	25.73	506,325
10 Aug 23	26.04000 -0.60	26.96	25.97	26.87	1,113,103
09 Aug 23	26.64000 -0.49	27.03	26.45	27.03	542,952
08 Aug 23	27.13000 -0.32	27.28	26.68	27.01	464,865
07 Aug 23	27.45000 -0.03	27.71	27.06	27.71	673,142
04 Aug 23	27.48000 +0.00	27.91	27.24	27.36	939,546
03 Aug 23	27.48000 +0.17	27.51	26.66	26.93	635,906
02 Aug 23	27.31000 -1.49	28.49	27.23	28.36	950,411
01 Aug 23	28.80000 -0.40	29.26	28.61	28.80	479,443
31 Jul 23	29.20000 +0.71	29.43	28.63	28.63	660,092
28 Jul 23	28.49000 +0.81	28.54	27.90	28.19	547,813
27 Jul 23	27.68000 -0.39	29.04	27.60	28.54	725,161
26 Jul 23	28.07000 +0.12	28.27	27.48	27.67	565,569
25 Jul 23	27.95000 +0.37	28.17	27.50	27.60	694,297
24 Jul 23	27.58000 +0.38	28.02	27.28	27.28	658,932
21 Jul 23	27.20000 -0.26	28.05	27.11	27.75	1,065,677
20 Jul 23	27.46000 -1.23	28.30	27.37	28.22	1,930,479
19 Jul 23	28.69000 -0.93	29.71	28.67	29.61	1,185,579
18 Jul 23	29.62000 +0.19	29.97	29.36	29.43	1,294,248
17 Jul 23	29.43000 +0.92	29.47	28.20	28.44	1,409,676
14 Jul 23	28.51000 -0.64	29.70	28.38	29.23	1,727,667
13 Jul 23	29.15000 +1.24	29.26	27.85	27.99	1,840,983
12 Jul 23	27.91000 +0.59	28.43	27.80	27.85	2,031,308
11 Jul 23	27.32000 +0.46	27.52	26.57	26.95	1,723,895
10 Jul 23	26.86000 +0.76	26.92	26.14	26.26	1,964,047
07 Jul 23	26.10000 +0.93	26.40	25.32	25.34	1,231,090
06 Jul 23	25.17000 -0.44	25.45	24.71	25.11	760,889
05 Jul 23	25.61000 -0.55	26.09	25.53	26.09	1,547,883
03 Jul 23	26.16000 +0.70	26.21	25.58	25.60	750,241
30 Jun 23	25.46000 +0.46	25.54	24.90	25.28	952,928
29 Jun 23	25.00000 +0.42	25.01	24.44	24.69	679,072
28 Jun 23	24.58000 -0.47	24.99	24.30	24.58	1,178,095
27 Jun 23	25.05000 +0.87	25.28	24.01	24.09	1,569,239
26 Jun 23	24.18000 +0.06	24.75	24.04	24.18	1,059,881
23 Jun 23	24.12000 -0.03	24.58	23.57	23.71	4,552,331
22 Jun 23	24.15000 +0.17	24.26	23.26	23.90	1,472,152
21 Jun 23	23.98000 +1.37	24.07	23.07	23.50	1,679,119
20 Jun 23	22.61000 +0.01	22.82	22.22	22.60	1,245,767
16 Jun 23	22.60000 +0.00	22.98	22.10	22.85	2,746,637
15 Jun 23	22.60000 -0.49	23.14	22.58	22.87	1,485,529
14 Jun 23	23.09000 -0.25	23.67	22.97	23.30	1,519,715
13 Jun 23	23.34000 +0.52	24.10	22.92	23.35	2,378,967
12 Jun 23	22.82000 +1.42	23.13	21.61	21.68	2,992,350
09 Jun 23	21.40000 -2.12	23.92	21.35	23.61	3,651,017
08 Jun 23	23.52000 +1.09	27.37	22.71	26.88	8,117,740
07 Jun 23	22.43000 +0.34	22.95	22.33	22.33	2,708,905
06 Jun 23	22.09000 +0.19	22.46	21.74	21.74	1,308,842
05 Jun 23	21.90000 -0.71	22.53	21.76	22.37	1,303,358
02 Jun 23	22.61000 +0.38	22.67	21.92	22.51	965,076
01 Jun 23	22.23000 +0.49	22.50	21.41	21.74	1,393,919
31 May 23	21.74000 -0.50	21.99	21.44	21.73	2,292,997
30 May 23	22.24000 -0.17	22.96	22.04	22.75	1,093,939
26 May 23	22.41000 +1.26	22.65	21.25	21.29	1,079,904
25 May 23	21.15000 +0.37	21.48	20.58	21.05	1,008,724
24 May 23	20.78000 -0.67	21.04	20.42	20.89	1,443,713
23 May 23	21.45000 -0.26	22.11	21.43	21.70	1,196,830
22 May 23	21.71000 +0.50	21.79	20.88	20.90	1,215,709
19 May 23	21.21000 -0.26	21.74	21.08	21.63	1,660,687
18 May 23	21.47000 +0.88	21.51	20.58	20.69	2,554,086
17 May 23	20.59000 +1.30	20.66	19.44	19.49	1,964,592
16 May 23	19.29000 +0.17	19.66	18.76	18.92	866,415
15 May 23	19.12000 +0.66	19.15	18.17	18.59	787,255
12 May 23	18.46000 -0.25	18.87	18.21	18.79	627,201
11 May 23	18.71000 +0.07	18.74	18.20	18.50	856,554
10 May 23	18.64000 -0.17	19.09	18.60	19.09	1,076,924
09 May 23	18.81000 +0.04	18.91	18.29	18.49	1,030,405
08 May 23	18.77000 +0.09	19.03	18.34	18.68	1,259,652
05 May 23	18.68000 +0.59	18.73	18.14	18.24	901,282
04 May 23	18.09000 -0.49	18.55	17.82	18.50	1,321,128
03 May 23	18.58000 -0.06	19.08	18.56	18.63	1,010,623
02 May 23	18.64000 -0.61	19.17	18.48	19.17	1,455,394
01 May 23	19.25000 -0.24	19.53	19.11	19.44	1,488,410
28 Apr 23	19.49000 -0.34	19.98	19.32	19.96	1,344,645
27 Apr 23	19.83000 -0.58	20.38	19.73	20.38	1,171,946
26 Apr 23	20.41000 -0.20	20.83	20.21	20.83	1,061,724
25 Apr 23	20.61000 -0.36	20.85	20.51	20.71	1,545,331
24 Apr 23	20.97000 +0.27	20.98	20.53	20.61	1,551,728
21 Apr 23	20.70000 -0.65	21.28	20.52	21.22	1,327,474
20 Apr 23	21.35000 -0.76	21.97	21.28	21.83	1,192,539
19 Apr 23	22.11000 -0.91	22.90	22.02	22.72	1,710,083
18 Apr 23	23.02000 +0.28	23.11	22.40	22.82	2,556,024
17 Apr 23	22.74000 +1.09	22.82	21.41	21.52	2,609,992
14 Apr 23	21.65000 -0.65	22.49	21.50	22.32	1,676,788
13 Apr 23	22.30000 +0.20	22.63	22.04	22.29	1,951,123
12 Apr 23	22.10000 -0.82	23.28	22.07	23.07	1,904,373
11 Apr 23	22.92000 +1.40	23.02	21.56	21.77	4,269,075
10 Apr 23	21.52000 +0.12	21.75	21.07	21.17	2,888,522
06 Apr 23	21.40000 -0.09	22.04	21.35	21.35	2,292,430
05 Apr 23	21.49000 -0.21	22.04	21.07	21.37	2,398,893
04 Apr 23	21.70000 -0.91	22.61	21.48	22.58	3,369,750
03 Apr 23	22.61000 -1.53	24.12	22.40	24.11	4,265,006
31 Mar 23	24.14000 -1.11	25.15	24.00	25.05	4,409,970
30 Mar 23	25.25000 -6.86	25.69	23.56	24.66	11,070,289
29 Mar 23	32.11000 +1.00	32.44	31.48	31.53	1,226,160
28 Mar 23	31.11000 -0.07	31.25	30.52	31.16	654,293
27 Mar 23	31.18000 -0.66	32.13	30.91	32.09	718,405
24 Mar 23	31.84000 -0.52	32.24	31.63	32.07	922,060
23 Mar 23	32.36000 +0.37	33.03	31.74	32.35	1,012,821
22 Mar 23	31.99000 +1.19	33.15	31.97	32.34	1,855,578
21 Mar 23	30.80000 -0.11	31.20	30.45	31.13	973,225
20 Mar 23	30.91000 +1.79	31.06	29.36	29.37	1,488,233
17 Mar 23	29.12000 -0.59	30.14	29.03	29.86	1,383,574
16 Mar 23	29.71000 +0.07	29.90	29.23	29.30	800,230
15 Mar 23	29.64000 -0.45	29.92	29.06	29.49	1,017,350
14 Mar 23	30.09000 +0.96	30.41	29.57	29.72	995,484
13 Mar 23	29.13000 -0.20	29.43	28.75	28.88	1,389,037
10 Mar 23	29.33000 -0.76	30.18	29.25	30.14	1,392,172
09 Mar 23	30.09000 -0.72	31.16	29.98	30.83	1,179,253
08 Mar 23	30.81000 +0.60	30.95	30.33	30.33	508,678
07 Mar 23	30.21000 -0.29	30.72	30.08	30.50	1,988,723
06 Mar 23	30.50000 -1.18	31.99	30.31	31.77	1,416,427
03 Mar 23	31.68000 +0.17	31.73	31.09	31.58	1,988,861
02 Mar 23	31.51000 +0.41	31.61	30.42	30.76	410,305
01 Mar 23	31.10000 +0.29	31.32	30.76	31.07	794,580
28 Feb 23	30.81000 +0.39	31.24	30.27	30.30	1,342,968
27 Feb 23	30.42000 -0.10	31.10	30.42	31.10	781,208
24 Feb 23	30.52000 -0.54	30.64	30.23	30.43	460,455
23 Feb 23	31.06000 +0.24	31.80	30.55	31.80	503,582
22 Feb 23	30.82000 -0.16	31.34	30.53	30.93	673,940
21 Feb 23	30.98000 -0.89	31.66	30.94	31.29	702,166
17 Feb 23	31.87000 -0.05	32.11	31.45	31.89	494,806
16 Feb 23	31.92000 -0.96	32.50	31.89	32.18	735,125
15 Feb 23	32.88000 +0.47	32.96	31.78	31.91	690,871
14 Feb 23	32.41000 +0.26	32.48	31.49	31.91	987,487
13 Feb 23	32.15000 -0.16	32.38	32.04	32.27	779,834
10 Feb 23	32.31000 -0.56	32.69	31.98	32.59	611,630
09 Feb 23	32.87000 -0.01	33.81	32.78	33.40	571,094
08 Feb 23	32.88000 -0.93	33.78	32.79	33.55	486,455
07 Feb 23	33.81000 +0.90	33.89	32.83	32.93	550,893
06 Feb 23	32.91000 -1.08	33.57	32.51	33.46	862,608
03 Feb 23	33.99000 -0.75	34.63	33.77	33.98	841,781
02 Feb 23	34.74000 +0.32	35.18	34.29	34.78	1,000,105
01 Feb 23	34.42000 +1.39	34.47	33.18	33.18	833,020
31 Jan 23	33.03000 +0.37	33.10	32.61	32.66	1,067,927
30 Jan 23	32.66000 -0.49	32.88	32.27	32.62	640,419
27 Jan 23	33.15000 +0.31	33.43	32.26	32.38	626,802
26 Jan 23	32.84000 -0.02	33.44	32.41	33.16	497,744
25 Jan 23	32.86000 +0.38	32.89	31.97	32.00	506,868
24 Jan 23	32.48000 -1.02	33.68	32.46	33.26	641,404
23 Jan 23	33.50000 +0.97	33.51	32.61	32.74	974,956
20 Jan 23	32.53000 +1.03	32.56	31.51	31.93	1,101,747
19 Jan 23	31.50000 -0.32	31.87	31.01	31.45	894,665
18 Jan 23	31.82000 -0.09	32.72	31.66	32.27	1,823,463
17 Jan 23	31.91000 +0.67	31.91	31.24	31.24	1,319,704
13 Jan 23	31.24000 +0.53	31.24	30.34	30.46	970,233
12 Jan 23	30.71000 -0.07	31.19	30.19	31.19	1,170,771
11 Jan 23	30.78000 -0.42	31.27	30.39	31.25	959,976
10 Jan 23	31.20000 +0.67	31.21	30.47	30.56	948,022
09 Jan 23	30.53000 +0.20	31.17	30.44	30.75	1,257,422
06 Jan 23	30.33000 +1.16	30.70	29.38	29.69	1,251,832
05 Jan 23	29.17000 -0.07	29.33	28.64	29.07	1,226,605
04 Jan 23	29.24000 +0.30	30.04	28.90	29.50	1,170,884
03 Jan 23	28.94000 +0.25	29.33	28.73	29.23	631,745
30 Dec 22	28.69000 +0.07	28.72	27.76	28.22	631,644
29 Dec 22	28.62000 +1.22	28.90	27.77	27.85	610,883
28 Dec 22	27.40000 -0.10	27.79	27.35	27.50	929,412
27 Dec 22	27.50000 +0.03	27.65	26.71	27.38	624,250
23 Dec 22	27.47000 +0.45	27.47	26.59	26.85	567,647
22 Dec 22	27.02000 -0.58	27.25	26.47	27.16	880,851
21 Dec 22	27.60000 +0.50	27.71	27.19	27.27	831,105
20 Dec 22	27.10000 +0.23	27.34	26.51	26.63	847,484
19 Dec 22	26.87000 -0.83	27.59	26.58	27.56	1,283,473
16 Dec 22	27.70000 -0.68	29.26	27.22	28.21	14,578,349
15 Dec 22	28.38000 -1.19	29.34	28.32	29.11	1,380,081
14 Dec 22	29.57000 -0.93	30.88	29.45	30.64	1,405,829
13 Dec 22	30.50000 +0.52	31.63	30.24	31.28	1,198,028
12 Dec 22	29.98000 +0.65	29.99	29.08	29.08	1,099,843
09 Dec 22	29.33000 +0.15	29.74	28.63	28.96	893,041
08 Dec 22	29.18000 +0.49	29.26	28.46	28.88	1,101,634
07 Dec 22	28.69000 +0.07	29.20	28.31	28.31	1,005,781
06 Dec 22	28.62000 -0.86	29.74	28.26	29.47	1,288,198
05 Dec 22	29.48000 +0.12	30.25	29.25	29.87	1,864,699
02 Dec 22	29.36000 -0.46	29.57	28.65	28.95	1,852,100
01 Dec 22	29.82000 -0.92	32.17	29.78	31.10	2,165,897
30 Nov 22	30.74000 +1.43	30.75	28.75	29.30	1,463,438
29 Nov 22	29.31000 +0.17	29.94	28.98	29.15	971,603
28 Nov 22	29.14000 -0.47	29.50	28.67	29.12	1,029,837
25 Nov 22	29.61000 -0.80	30.21	29.60	30.21	242,558
23 Nov 22	30.41000 +0.79	30.48	29.51	29.61	613,452
22 Nov 22	29.62000 +0.80	30.43	28.65	28.94	501,203
21 Nov 22	28.82000 -0.67	29.26	28.64	29.15	498,198
18 Nov 22	29.49000 +0.08	30.09	29.17	30.09	464,258
17 Nov 22	29.41000 +0.11	29.79	28.66	28.70	792,186
16 Nov 22	29.30000 -1.31	30.16	29.20	29.88	989,503
15 Nov 22	30.61000 +0.88	31.31	30.53	31.01	1,080,889
14 Nov 22	29.73000 -1.05	30.68	29.69	30.58	822,958
11 Nov 22	30.78000 +0.99	30.98	29.68	29.74	891,528
10 Nov 22	29.79000 +2.53	29.85	28.60	28.78	1,184,180
09 Nov 22	27.26000 -0.69	27.76	27.20	27.52	473,811
08 Nov 22	27.95000 +2.30	28.64	27.67	28.49	659,275
14 Oct 22	25.65000 -1.38	27.44	25.61	27.23	1,392,240
13 Oct 22	27.03000 +0.67	27.71	25.29	25.57	1,338,300
12 Oct 22	26.36000 +0.20	26.75	25.80	26.16	1,297,799
11 Oct 22	26.16000 -1.39	27.49	25.70	27.03	1,748,281
10 Oct 22	27.55000 +0.32	27.69	26.67	27.28	1,640,588
07 Oct 22	27.23000 -2.00	28.45	26.87	28.42	3,889,741
06 Oct 22	29.23000 -2.80	30.44	28.73	29.41	5,104,973
05 Oct 22	32.03000 +0.52	32.03	30.55	31.04	1,042,170
04 Oct 22	31.51000 +0.54	32.00	30.88	31.55	824,183
03 Oct 22	30.97000 +1.56	31.08	29.63	29.88	760,500
30 Sep 22	29.41000 -1.19	30.63	29.35	30.30	767,080
29 Sep 22	30.60000 -0.24	30.61	29.92	30.22	636,654
28 Sep 22	30.84000 +0.97	31.06	29.47	29.63	1,037,061
27 Sep 22	29.87000 +0.41	30.56	29.35	30.27	940,966
26 Sep 22	29.46000 -0.39	30.25	29.21	29.95	906,723
23 Sep 22	29.85000 -0.15	29.95	29.19	29.46	977,467
22 Sep 22	30.00000 -0.78	30.66	29.80	30.61	890,335
21 Sep 22	30.78000 -0.26	32.17	30.72	31.05	671,549
20 Sep 22	31.04000 -0.68	31.43	30.74	31.24	515,564
19 Sep 22	31.72000 +0.07	31.90	30.81	31.03	712,019
16 Sep 22	31.65000 -0.34	32.05	31.12	31.72	1,398,003
15 Sep 22	31.99000 -0.73	32.83	31.83	32.43	810,400
14 Sep 22	32.72000 -0.01	33.29	32.40	32.86	1,356,222
13 Sep 22	32.73000 -2.07	34.08	32.66	33.65	977,609
12 Sep 22	34.80000 -0.02	35.68	34.42	35.03	1,460,192
09 Sep 22	34.82000 +0.92	34.96	34.31	34.53	1,092,255
08 Sep 22	33.90000 -0.05	34.43	33.49	33.72	1,254,733
07 Sep 22	33.95000 +0.13	34.55	33.51	34.01	1,670,149
06 Sep 22	33.82000 -0.54	35.24	33.43	34.60	1,741,333
02 Sep 22	34.36000 +0.71	35.15	32.80	34.22	2,103,930
01 Sep 22	33.65000 -12.54	35.24	29.52	35.01	6,145,839
31 Aug 22	46.19000 -0.66	47.34	45.34	46.76	1,721,091
30 Aug 22	46.85000 -0.42	48.03	46.26	47.99	1,457,617
29 Aug 22	47.27000 -1.72	48.94	46.93	48.54	1,466,797
26 Aug 22	48.99000 -3.33	52.65	48.75	52.65	823,775
25 Aug 22	52.32000 +1.66	52.45	50.38	50.55	1,009,030
24 Aug 22	50.66000 -1.13	51.57	50.58	51.57	588,508
23 Aug 22	51.79000 +0.42	52.25	51.41	51.41	430,271
22 Aug 22	51.37000 -1.78	52.35	51.06	52.14	538,847
19 Aug 22	53.15000 -1.21	53.94	52.85	53.67	509,962
18 Aug 22	54.36000 +1.82	54.51	52.33	52.39	648,037
17 Aug 22	52.54000 -2.15	53.90	51.89	53.90	699,154
16 Aug 22	54.69000 -0.31	55.03	54.20	54.60	584,530
15 Aug 22	55.00000 +0.59	55.14	54.36	54.78	777,036
12 Aug 22	54.41000 +1.98	54.49	52.66	53.00	1,357,434
11 Aug 22	52.43000 -0.24	53.65	52.33	53.36	1,116,708
10 Aug 22	52.67000 +1.42	53.59	51.56	52.62	1,674,349
09 Aug 22	51.25000 -3.35	54.75	50.77	53.64	835,999
08 Aug 22	54.60000 -1.14	55.95	54.21	55.31	674,945
05 Aug 22	55.74000 -0.47	56.28	55.03	55.52	679,187
04 Aug 22	56.21000 +0.11	56.91	55.53	56.33	876,750
03 Aug 22	56.10000 +0.76	56.71	54.40	55.14	2,139,620
02 Aug 22	55.34000 -3.13	58.30	54.89	58.14	1,936,368
01 Aug 22	58.47000 -3.86	65.51	57.82	62.00	1,853,970
29 Jul 22	62.33000 +1.12	62.49	60.64	60.69	422,990
28 Jul 22	61.21000 +1.62	61.29	59.53	60.61	286,750
27 Jul 22	59.59000 +2.22	60.12	58.17	58.17	398,865
26 Jul 22	57.37000 -0.29	57.67	56.88	57.43	188,954
25 Jul 22	57.66000 -0.61	58.63	57.00	58.16	382,121
22 Jul 22	58.27000 -1.86	60.09	57.02	60.09	365,001
21 Jul 22	60.13000 +1.50	60.15	58.42	58.98	282,413
20 Jul 22	58.63000 +1.65	58.73	56.37	56.70	402,552
19 Jul 22	56.98000 +2.55	57.33	55.32	55.39	261,734
18 Jul 22	54.43000 -0.64	55.92	54.23	55.92	294,600
15 Jul 22	55.07000 +1.29	55.11	53.69	54.75	374,392
14 Jul 22	53.78000 +1.04	53.99	51.94	52.60	275,729
13 Jul 22	52.74000 +0.28	53.08	51.46	51.46	276,248
12 Jul 22	52.46000 -0.18	53.76	52.21	52.94	347,588
11 Jul 22	52.64000 -0.61	53.31	52.33	52.92	382,656
08 Jul 22	53.25000 +0.27	53.40	51.93	52.35	563,496
07 Jul 22	52.98000 +1.72	53.35	52.46	52.49	594,819
06 Jul 22	51.26000 -0.66	52.90	51.15	52.03	649,585
05 Jul 22	51.92000 -0.05	51.96	49.91	50.58	399,818
01 Jul 22	51.97000 -3.00	54.19	51.21	53.94	425,359
30 Jun 22	54.97000 -0.15	56.28	53.85	54.21	560,098
29 Jun 22	55.12000 -0.45	55.18	53.96	55.04	301,082
28 Jun 22	55.57000 -1.29	57.66	55.51	57.09	369,247
27 Jun 22	56.86000 -0.48	58.18	56.40	58.18	413,669
24 Jun 22	57.34000 +2.61	57.54	55.53	55.63	1,057,621
23 Jun 22	54.73000 -0.22	55.55	53.78	55.47	538,253
22 Jun 22	54.95000 -1.02	56.17	54.86	55.15	516,460
21 Jun 22	55.97000 +1.25	56.59	54.98	56.13	410,891
17 Jun 22	54.72000 +1.25	55.11	53.37	54.32	769,313
16 Jun 22	53.47000 -3.87	56.49	52.92	55.52	862,129
15 Jun 22	57.34000 +0.19	58.35	56.31	56.75	546,683
14 Jun 22	57.15000 +1.04	57.53	55.89	56.54	387,182
13 Jun 22	56.11000 -2.71	57.82	55.62	56.66	672,767
10 Jun 22	58.82000 -1.25	59.68	58.21	58.72	416,750
09 Jun 22	60.07000 -0.58	61.68	60.06	60.14	255,232
08 Jun 22	60.65000 -1.93	62.45	59.87	62.45	263,478
07 Jun 22	62.58000 +0.43	62.71	61.05	61.24	261,940
06 Jun 22	62.15000 -0.39	64.24	61.69	64.24	486,723
03 Jun 22	62.54000 -1.81	63.78	62.33	63.78	366,960
02 Jun 22	64.35000 -0.03	65.23	59.31	60.22	744,371
01 Jun 22	64.38000 +0.29	65.19	62.61	64.23	661,870
31 May 22	64.09000 -0.19	64.62	62.55	63.93	415,724
27 May 22	64.28000 +1.74	64.79	63.78	63.87	426,952
26 May 22	62.54000 +3.03	62.84	59.82	59.94	418,230
25 May 22	59.51000 +1.04	59.99	58.03	58.18	277,112
24 May 22	58.47000 -1.80	60.57	57.69	59.62	313,184
23 May 22	60.27000 -0.31	61.02	58.90	60.44	447,797
20 May 22	60.58000 +0.84	61.97	57.89	61.12	338,905
19 May 22	59.74000 +0.65	60.87	58.69	58.77	305,817
18 May 22	59.09000 -2.70	62.28	58.26	60.49	302,025
17 May 22	61.79000 +2.48	61.86	60.74	61.04	259,126
16 May 22	59.31000 -1.18	60.81	59.14	59.71	275,799
13 May 22	60.49000 +2.19	61.43	59.44	59.71	355,099
12 May 22	58.30000 +1.20	58.45	56.00	57.27	358,887
11 May 22	57.10000 -2.21	60.06	56.98	58.76	322,748
10 May 22	59.31000 +1.53	59.79	57.42	59.59	355,922
09 May 22	57.78000 -3.73	61.20	57.33	60.28	366,007
06 May 22	61.51000 -0.13	61.78	59.47	60.93	445,416
05 May 22	61.64000 -3.38	64.27	60.62	63.82	368,334
04 May 22	65.02000 +2.69	65.20	60.71	62.39	583,782
03 May 22	62.33000 +1.14	62.58	60.50	61.08	310,863
02 May 22	61.19000 +1.59	61.42	59.26	59.74	602,538
29 Apr 22	59.60000 -1.79	61.98	59.32	60.82	393,117
28 Apr 22	61.39000 +2.41	61.87	58.68	60.44	481,521
27 Apr 22	58.98000 +0.13	60.40	58.31	58.35	393,568
26 Apr 22	58.85000 -2.14	60.24	58.82	60.21	385,106
25 Apr 22	60.99000 +1.17	61.07	59.16	59.16	405,415
22 Apr 22	59.82000 -1.68	61.83	59.69	61.54	402,234
21 Apr 22	61.50000 -1.34	64.35	60.95	63.95	699,167
20 Apr 22	62.84000 -0.26	64.67	62.79	64.33	415,153
19 Apr 22	63.10000 +0.61	63.50	62.08	62.32	329,097
18 Apr 22	62.49000 +0.66	63.43	61.41	61.41	443,239
14 Apr 22	61.83000 -1.03	64.31	61.82	63.19	452,971
13 Apr 22	62.86000 +1.79	63.15	61.18	61.72	512,354
12 Apr 22	61.07000 +0.81	62.90	60.88	61.78	518,273
11 Apr 22	60.26000 -0.46	61.41	59.77	60.16	423,476
08 Apr 22	60.72000 -1.77	61.99	60.60	61.97	418,621
07 Apr 22	62.49000 +0.31	64.14	61.53	62.38	591,619
06 Apr 22	62.18000 -3.09	64.38	61.83	64.33	768,847
05 Apr 22	65.27000 -4.20	69.37	64.94	69.17	430,799
04 Apr 22	69.47000 +1.69	69.56	67.72	67.72	373,431
01 Apr 22	67.78000 -1.56	71.14	66.89	70.05	616,039
31 Mar 22	69.34000 -1.47	71.72	69.27	70.74	435,683
30 Mar 22	70.81000 -2.07	72.92	70.39	72.18	347,661
29 Mar 22	72.88000 +1.81	73.48	71.57	72.28	310,635
28 Mar 22	71.07000 +0.65	71.11	68.84	69.89	325,831
25 Mar 22	70.42000 -0.24	70.75	69.19	70.75	260,715
24 Mar 22	70.66000 +1.79	70.70	69.09	69.77	316,153
23 Mar 22	68.87000 -2.38	71.13	68.42	70.23	318,819
22 Mar 22	71.25000 +0.51	72.13	70.31	70.86	366,863
21 Mar 22	70.74000 -0.22	71.85	70.32	70.96	471,732
18 Mar 22	70.96000 +1.55	71.85	69.02	69.53	815,409
17 Mar 22	69.41000 +2.75	70.47	66.70	67.21	859,294
16 Mar 22	66.66000 +3.42	70.65	63.88	64.24	582,744
15 Mar 22	63.24000 +2.29	63.37	60.54	61.02	369,604
14 Mar 22	60.95000 -1.12	62.50	60.40	61.98	319,128
11 Mar 22	62.07000 -1.26	64.89	62.01	64.28	423,355
10 Mar 22	63.33000 -1.59	64.00	62.08	63.17	383,744
09 Mar 22	64.92000 +2.32	65.68	64.07	65.58	334,521
08 Mar 22	62.60000 +0.75	65.44	61.45	62.45	643,921
07 Mar 22	61.85000 -2.82	66.18	61.81	65.65	436,711
04 Mar 22	64.67000 -2.11	67.14	63.74	65.99	475,150
03 Mar 22	66.78000 -1.75	69.20	66.42	68.93	263,618
02 Mar 22	68.53000 +2.43	69.68	66.35	66.99	273,311
01 Mar 22	66.10000 -3.28	69.57	65.06	69.57	528,247
28 Feb 22	69.38000 -1.27	71.12	68.38	69.88	302,547
25 Feb 22	70.65000 +0.30	70.73	68.91	70.17	251,135
24 Feb 22	70.35000 +3.01	70.52	64.76	65.05	432,919
23 Feb 22	67.34000 -1.72	70.59	66.99	69.94	440,350
22 Feb 22	69.06000 -0.76	70.80	68.39	68.99	239,500
18 Feb 22	69.82000 -0.55	71.02	69.06	70.57	257,123
17 Feb 22	70.37000 -2.45	71.91	70.30	71.55	217,401
16 Feb 22	72.82000 +1.71	72.94	69.98	70.75	380,493
15 Feb 22	71.11000 +2.58	71.37	69.17	69.74	508,059
14 Feb 22	68.53000 +0.10	70.68	67.98	68.57	376,539
11 Feb 22	68.43000 -3.09	72.33	68.03	71.73	366,749
10 Feb 22	71.52000 -1.72	74.11	71.04	71.56	625,434
09 Feb 22	73.24000 +0.66	74.01	72.42	74.01	626,194
08 Feb 22	72.58000 +2.03	72.82	70.13	70.50	615,964
07 Feb 22	70.55000 -0.42	72.25	69.73	70.91	373,971
04 Feb 22	70.97000 +0.02	71.71	69.09	70.39	391,363
03 Feb 22	70.95000 -1.86	72.21	70.21	70.60	446,434
02 Feb 22	72.81000 +0.91	73.57	71.58	73.55	371,312
01 Feb 22	71.90000 +0.80	72.88	69.39	71.83	581,989
31 Jan 22	71.10000 +3.27	71.10	67.30	67.70	677,064
28 Jan 22	67.83000 +0.84	67.96	64.76	67.14	650,842
27 Jan 22	66.99000 -4.11	73.52	66.75	72.66	794,168
26 Jan 22	71.10000 -0.05	75.61	70.26	74.14	830,791
25 Jan 22	71.15000 -3.99	73.19	70.54	73.19	393,304
24 Jan 22	75.14000 +1.78	75.30	70.11	71.88	410,151
21 Jan 22	73.36000 -1.20	75.89	73.27	73.86	500,751
20 Jan 22	74.56000 -1.08	77.00	74.52	76.39	395,780
19 Jan 22	75.64000 -2.09	79.23	75.53	78.99	402,121
18 Jan 22	77.73000 -2.63	79.96	77.02	78.50	408,998
14 Jan 22	80.36000 +0.40	81.01	78.78	78.78	417,954
13 Jan 22	79.96000 -1.88	84.38	79.79	83.41	383,971
12 Jan 22	81.84000 -0.27	84.50	81.18	83.07	393,112
11 Jan 22	82.11000 +0.01	82.45	80.34	81.65	343,806
10 Jan 22	82.10000 +2.03	82.24	77.94	79.14	397,779
07 Jan 22	80.07000 -4.86	87.32	79.96	84.54	433,961
06 Jan 22	84.93000 +1.76	85.68	82.93	83.66	209,924
05 Jan 22	83.17000 -6.28	89.04	83.11	88.75	323,147
04 Jan 22	89.45000 -0.53	92.14	86.21	90.39	365,411
03 Jan 22	89.98000 +1.05	90.48	88.66	89.13	212,565
31 Dec 21	88.93000 +0.40	89.85	88.37	88.84	135,954
30 Dec 21	88.53000 -1.28	90.66	88.36	89.81	179,205
29 Dec 21	89.81000 +0.76	89.99	88.88	89.12	131,622
28 Dec 21	89.05000 -1.15	90.50	88.28	90.37	174,878
27 Dec 21	90.20000 +3.29	90.28	86.99	86.99	243,855
23 Dec 21	86.91000 +0.65	87.73	85.93	86.52	173,767
22 Dec 21	86.26000 +1.09	86.56	84.42	84.82	268,410
21 Dec 21	85.17000 +2.28	85.29	83.12	84.60	331,315
20 Dec 21	82.89000 -1.90	84.61	81.26	84.61	279,604
17 Dec 21	84.79000 +1.21	86.24	82.03	82.30	1,008,498
16 Dec 21	83.58000 -4.85	89.17	82.53	89.00	445,417
15 Dec 21	88.43000 +2.39	88.51	84.57	86.38	371,260
14 Dec 21	86.04000 +0.59	86.88	84.06	84.46	357,728
13 Dec 21	85.45000 -1.76	87.63	84.62	87.20	297,148
10 Dec 21	87.21000 -0.27	89.43	86.68	88.94	322,571
09 Dec 21	87.48000 -3.22	90.87	87.36	90.11	326,861
08 Dec 21	90.70000 +0.62	90.84	88.60	89.24	348,948
07 Dec 21	90.08000 +4.75	90.39	86.75	87.38	397,642
06 Dec 21	85.33000 -0.61	87.05	83.22	86.57	527,019
03 Dec 21	85.94000 -3.25	91.34	84.78	90.82	474,123
02 Dec 21	89.19000 +2.50	90.52	87.01	88.00	812,360
01 Dec 21	86.69000 +1.02	92.15	86.55	88.61	683,314
30 Nov 21	85.67000 -2.53	88.79	84.51	87.90	432,419
29 Nov 21	88.20000 +2.85	88.37	86.51	87.91	543,853
26 Nov 21	85.35000 -4.16	88.76	84.58	87.40	188,428
24 Nov 21	89.51000 -0.01	89.74	86.97	88.98	189,629
23 Nov 21	89.52000 -1.06	91.30	88.75	90.18	283,943
22 Nov 21	90.58000 -1.41	94.92	90.56	93.36	326,422
19 Nov 21	91.99000 +1.14	92.57	89.72	90.85	206,124
18 Nov 21	90.85000 +0.19	92.11	89.61	91.61	278,545
17 Nov 21	90.66000 -0.79	91.40	89.32	91.40	288,691
16 Nov 21	91.45000 +1.63	91.52	89.01	89.15	214,587
15 Nov 21	89.82000 -0.12	91.12	88.69	90.72	199,678
12 Nov 21	89.94000 -0.33	91.17	89.44	90.90	170,599
11 Nov 21	90.27000 +2.11	90.40	88.66	89.40	195,025
10 Nov 21	88.16000 -2.09	90.07	85.51	88.57	228,002
09 Nov 21	90.25000 -0.27	91.27	89.45	90.96	309,438
08 Nov 21	90.52000 +0.29	92.08	90.22	90.97	409,607
05 Nov 21	90.23000 -0.75	93.15	90.13	92.10	504,261
04 Nov 21	90.98000 +2.20	91.12	88.85	89.56	332,352
03 Nov 21	88.78000 +1.17	88.87	86.75	87.60	272,442
02 Nov 21	87.61000 +0.11	89.10	87.17	87.57	382,786
01 Nov 21	87.50000 +2.47	87.62	85.27	85.42	359,608
29 Oct 21	85.03000 +0.72	85.39	83.48	83.48	378,998
28 Oct 21	84.31000 +2.94	85.34	82.58	82.58	411,657
27 Oct 21	81.37000 +0.83	81.96	79.97	79.99	278,212
26 Oct 21	80.54000 +0.36	81.97	79.64	80.91	238,483
25 Oct 21	80.18000 +2.07	80.29	77.98	78.49	215,144
22 Oct 21	78.11000 -0.78	79.51	77.81	78.83	150,900
21 Oct 21	78.89000 +1.18	79.01	77.03	77.35	171,571
20 Oct 21	77.71000 -0.81	79.09	77.28	78.01	230,083
19 Oct 21	78.52000 +1.44	78.77	76.86	77.23	176,158
18 Oct 21	77.08000 +0.02	77.48	76.02	76.49	178,357
15 Oct 21	77.06000 -0.02	79.50	76.84	78.51	332,522
14 Oct 21	77.08000 +2.32	77.22	75.94	76.87	280,531
13 Oct 21	74.76000 -1.01	76.36	73.89	75.81	395,864
12 Oct 21	75.77000 -0.81	77.32	75.56	77.18	218,117
11 Oct 21	76.58000 -0.88	78.09	76.52	77.02	161,894
08 Oct 21	77.46000 -1.26	79.01	77.40	78.88	200,839
07 Oct 21	78.72000 +0.96	79.83	78.31	78.59	432,443
06 Oct 21	77.76000 -0.63	78.45	76.88	77.05	208,338
05 Oct 21	78.39000 +0.07	79.72	78.01	79.00	280,056
04 Oct 21	78.32000 -0.40	78.70	77.16	78.45	434,190
01 Oct 21	78.72000 +0.75	79.30	76.91	78.43	364,574
30 Sep 21	77.97000 +1.74	78.65	77.21	77.24	415,280
29 Sep 21	76.23000 -1.15	77.86	75.51	77.86	343,673
28 Sep 21	77.38000 -4.32	80.71	77.24	80.40	471,717
27 Sep 21	81.70000 +0.26	81.99	79.58	80.97	296,658
24 Sep 21	81.44000 -0.95	82.54	80.90	81.89	262,964
23 Sep 21	82.39000 +1.16	82.56	81.23	81.92	552,884
22 Sep 21	81.23000 +3.38	81.45	78.36	78.54	611,803
21 Sep 21	77.85000 +0.62	78.10	76.14	77.67	343,336
20 Sep 21	77.23000 -0.42	77.47	75.45	76.04	516,013
17 Sep 21	77.65000 -0.78	78.85	76.79	78.41	1,285,928
16 Sep 21	78.43000 +2.03	79.30	76.22	76.42	707,901
15 Sep 21	76.40000 -0.10	76.61	75.49	76.61	327,134
14 Sep 21	76.50000 +0.52	76.85	75.70	76.34	406,520
13 Sep 21	75.98000 +1.85	76.24	73.88	75.06	418,216
10 Sep 21	74.13000 -0.74	76.34	74.09	75.01	487,639
09 Sep 21	74.87000 -1.12	76.49	74.87	75.62	348,726
08 Sep 21	75.99000 -1.51	77.42	75.47	77.42	495,310
07 Sep 21	77.50000 -0.65	78.32	76.70	77.10	519,981
03 Sep 21	78.15000 -0.56	79.06	77.58	78.73	759,769
02 Sep 21	78.71000 +7.75	79.44	74.54	76.00	1,735,024
01 Sep 21	70.96000 +1.04	71.81	69.60	70.34	716,860
31 Aug 21	69.92000 +0.08	70.44	68.93	69.95	396,081
30 Aug 21	69.84000 -0.52	71.21	69.65	70.75	431,545
27 Aug 21	70.36000 +2.29	70.70	68.32	68.32	474,611
26 Aug 21	68.07000 +0.77	68.23	66.88	67.03	357,857
25 Aug 21	67.30000 +1.09	67.52	66.61	66.61	286,137
24 Aug 21	66.21000 +0.90	66.27	65.08	65.41	259,606
23 Aug 21	65.31000 +1.91	65.57	64.03	64.84	196,435
20 Aug 21	63.40000 +0.57	63.47	62.63	62.83	181,250
19 Aug 21	62.83000 -0.13	63.32	61.88	62.64	198,353
18 Aug 21	62.96000 -0.33	64.49	62.90	63.47	207,013
17 Aug 21	63.29000 -1.82	64.31	61.56	64.31	444,283
16 Aug 21	65.11000 -0.93	66.15	64.93	65.91	295,196
13 Aug 21	66.04000 +1.53	66.25	63.89	64.53	643,643
12 Aug 21	64.51000 +0.01	64.58	63.35	64.40	257,905
11 Aug 21	64.50000 -0.25	64.92	62.87	64.92	249,772
10 Aug 21	64.75000 +0.84	64.93	63.06	64.00	326,533
09 Aug 21	63.91000 -0.32	64.73	62.77	64.73	222,560
06 Aug 21	64.23000 +1.35	64.32	62.65	62.78	268,593
05 Aug 21	62.88000 +0.52	63.54	62.33	63.05	160,542
04 Aug 21	62.36000 +0.12	63.00	62.13	62.35	208,352
03 Aug 21	62.24000 +0.04	62.77	61.37	62.35	239,915
02 Aug 21	62.20000 +0.29	63.79	62.12	62.79	199,107
30 Jul 21	61.91000 +0.37	62.15	60.67	60.72	249,112
29 Jul 21	61.54000 +0.94	61.91	60.79	60.92	170,544
28 Jul 21	60.60000 +1.28	61.31	59.48	59.71	244,171
27 Jul 21	59.32000 -1.62	61.06	57.97	60.91	320,847
26 Jul 21	60.94000 -0.34	61.56	60.51	61.19	200,727
23 Jul 21	61.28000 +0.52	61.74	60.03	60.93	357,765
22 Jul 21	60.76000 -1.20	61.51	60.31	61.39	218,245
21 Jul 21	61.96000 +1.03	62.83	61.37	61.37	457,758
20 Jul 21	60.93000 +1.23	61.38	59.53	59.80	424,845
19 Jul 21	59.70000 -1.22	60.60	58.87	59.55	229,786
16 Jul 21	60.92000 -1.52	63.31	60.91	62.98	245,232
15 Jul 21	62.44000 -1.96	64.38	61.73	63.97	367,031
14 Jul 21	64.40000 -1.08	66.92	64.32	66.07	287,085
13 Jul 21	65.48000 +0.33	65.64	64.47	64.80	347,760
12 Jul 21	65.15000 -0.14	65.74	64.45	65.45	230,473
09 Jul 21	65.29000 +1.65	65.68	63.40	63.81	266,770
08 Jul 21	63.64000 -1.14	64.49	62.31	63.50	341,684
07 Jul 21	64.78000 -1.50	67.37	64.47	66.85	291,263
06 Jul 21	66.28000 -1.42	67.79	65.23	67.70	268,732
02 Jul 21	67.70000 -0.36	69.11	67.58	68.70	280,220
01 Jul 21	68.06000 -0.74	69.33	67.86	68.79	360,959
30 Jun 21	68.80000 +0.21	69.22	68.01	68.33	560,989
29 Jun 21	68.59000 +1.13	68.68	67.13	67.34	383,675
28 Jun 21	67.46000 +1.34	68.03	66.55	66.67	413,898
25 Jun 21	66.12000 -0.13	67.61	65.97	66.62	880,032
24 Jun 21	66.25000 +1.85	66.65	65.00	65.01	498,141
23 Jun 21	64.40000 +0.31	64.95	63.93	64.09	808,462
22 Jun 21	64.09000 -0.09	64.34	63.54	64.03	423,724
21 Jun 21	64.18000 +0.77	64.32	62.76	63.63	473,388
18 Jun 21	63.41000 -2.51	65.38	63.20	64.54	666,572
17 Jun 21	65.92000 +0.06	66.99	65.29	65.43	271,739
16 Jun 21	65.86000 -0.79	67.32	65.28	66.67	297,645
15 Jun 21	66.65000 -0.41	67.75	66.42	67.03	216,483
14 Jun 21	67.06000 +0.76	67.11	66.00	66.50	496,777
11 Jun 21	66.30000 -0.09	67.06	65.72	66.49	278,261
10 Jun 21	66.39000 -0.36	68.26	66.08	67.19	378,565
09 Jun 21	66.75000 -0.47	67.80	66.66	67.78	380,107
08 Jun 21	67.22000 +0.54	67.31	65.55	66.42	378,278
07 Jun 21	66.68000 -0.58	67.07	65.68	66.79	509,865
04 Jun 21	67.26000 +2.15	67.75	65.56	65.89	620,926
03 Jun 21	65.11000 +3.18	65.69	63.87	65.00	2,077,114
02 Jun 21	61.93000 -1.02	63.20	61.75	62.88	734,428
01 Jun 21	62.95000 -0.05	63.76	62.15	63.30	533,609
28 May 21	63.00000 +0.13	63.48	62.51	63.37	468,441
27 May 21	62.87000 -0.08	63.65	62.70	63.24	636,260
26 May 21	62.95000 +0.95	63.99	62.03	62.03	699,885
25 May 21	62.00000 -0.29	63.57	61.76	62.91	347,631
24 May 21	62.29000 +0.34	63.11	61.91	62.39	535,093
21 May 21	61.95000 -0.35	63.10	61.84	62.79	282,565
20 May 21	62.30000 +0.82	62.53	60.81	61.66	809,549
19 May 21	61.48000 +1.06	62.01	58.85	59.07	386,015
18 May 21	60.42000 -0.62	62.24	60.28	61.59	205,477
17 May 21	61.04000 -0.13	62.41	60.10	60.40	263,358
14 May 21	61.17000 +0.91	61.77	59.91	61.06	652,339
13 May 21	60.26000 +1.61	60.98	58.94	59.82	417,058
12 May 21	58.65000 -2.91	60.92	58.34	59.99	275,616
11 May 21	61.56000 +0.09	61.92	59.17	59.33	295,270
10 May 21	61.47000 -2.54	63.77	61.31	63.77	406,418
07 May 21	64.01000 +0.98	65.40	63.52	63.96	249,672
06 May 21	63.03000 -0.43	63.13	61.76	63.04	303,247
05 May 21	63.46000 -0.20	64.57	62.77	64.47	466,610
04 May 21	63.66000 -2.64	65.30	63.37	65.18	326,060
03 May 21	66.30000 -1.44	68.64	65.87	68.56	228,305
30 Apr 21	67.74000 -2.42	69.49	67.18	69.46	296,850
29 Apr 21	70.16000 -0.45	72.38	69.00	71.49	172,219
28 Apr 21	70.61000 -0.76	72.12	70.35	70.86	193,709
27 Apr 21	71.37000 -1.42	73.36	71.08	73.36	162,738
26 Apr 21	72.79000 +1.54	73.25	71.03	71.62	344,011
23 Apr 21	71.25000 +3.30	71.78	68.64	68.70	332,688
22 Apr 21	67.95000 -1.01	69.67	67.76	69.01	191,644
21 Apr 21	68.96000 +1.84	69.08	66.93	67.35	174,199
20 Apr 21	67.12000 -1.86	68.93	66.51	68.63	250,012
19 Apr 21	68.98000 -1.48	69.89	67.28	69.18	483,789
16 Apr 21	70.46000 +0.39	70.61	69.45	70.29	327,550
15 Apr 21	70.07000 +1.12	70.38	69.27	69.87	303,804
14 Apr 21	68.95000 -0.66	71.55	68.61	69.54	308,653
13 Apr 21	69.61000 -0.71	71.90	69.00	70.71	167,593
12 Apr 21	70.32000 -0.21	70.44	69.03	70.01	137,659
09 Apr 21	70.53000 -0.41	70.85	69.79	70.27	276,676
08 Apr 21	70.94000 +1.28	71.01	69.81	70.58	226,490
07 Apr 21	69.66000 -1.31	71.09	69.37	70.37	239,156
06 Apr 21	70.97000 -1.09	72.34	70.71	71.79	217,709
05 Apr 21	72.06000 +0.60	72.32	70.84	72.18	215,176
01 Apr 21	71.46000 +2.46	72.00	70.05	70.25	334,072
31 Mar 21	69.00000 +1.85	70.08	67.63	67.87	345,665
30 Mar 21	67.15000 +0.76	67.45	65.27	65.71	322,509
29 Mar 21	66.39000 -1.63	67.93	65.35	67.23	357,512
26 Mar 21	68.02000 +2.82	68.10	64.72	65.28	554,795
25 Mar 21	65.20000 -0.57	65.97	63.56	64.78	612,279
24 Mar 21	65.77000 -2.50	69.85	65.61	69.45	622,474
23 Mar 21	68.27000 -4.34	73.18	67.92	72.16	357,500
22 Mar 21	72.61000 -0.01	73.99	72.36	73.99	391,537
19 Mar 21	72.62000 +3.74	73.49	69.09	69.09	1,129,960
18 Mar 21	68.88000 -4.21	75.37	68.72	73.33	621,103
17 Mar 21	73.09000 +0.82	73.09	69.26	71.05	378,438
16 Mar 21	72.27000 +1.70	73.94	71.06	71.58	335,621
15 Mar 21	70.57000 +1.60	70.65	68.16	69.07	384,320
12 Mar 21	68.97000 -0.46	69.25	67.26	68.62	230,635
11 Mar 21	69.43000 +3.62	69.53	67.01	67.59	232,992
10 Mar 21	65.81000 -2.33	69.79	65.74	69.20	349,081
09 Mar 21	68.14000 +1.96	69.25	66.45	68.58	657,551
08 Mar 21	66.18000 -1.82	69.13	66.03	67.99	376,479
05 Mar 21	68.00000 +2.36	68.50	64.36	67.48	452,539
04 Mar 21	65.64000 -4.66	70.36	64.67	69.95	429,742
03 Mar 21	70.30000 -1.75	74.57	70.30	72.16	358,630
02 Mar 21	72.05000 -4.33	76.19	72.00	76.19	250,534
01 Mar 21	76.38000 +3.07	76.38	73.86	75.36	243,262
26 Feb 21	73.31000 +1.20	74.86	71.16	73.32	267,624
25 Feb 21	72.11000 -6.41	78.22	71.85	77.68	315,911
24 Feb 21	78.52000 +2.19	78.60	74.64	75.63	165,406
23 Feb 21	76.33000 -0.38	77.03	73.51	75.27	252,516
22 Feb 21	76.71000 -3.32	79.54	75.65	79.08	312,037
19 Feb 21	80.03000 +3.51	80.12	77.06	77.20	272,083
18 Feb 21	76.52000 -0.93	76.74	75.19	76.58	165,947
17 Feb 21	77.45000 -1.55	78.39	75.34	77.71	301,564
16 Feb 21	79.00000 +0.11	80.00	78.56	79.77	331,080
12 Feb 21	78.89000 +2.14	79.00	75.86	76.50	275,935
11 Feb 21	76.75000 +2.05	76.86	74.43	75.56	265,283
10 Feb 21	74.70000 -0.23	75.92	73.90	75.86	241,961
09 Feb 21	74.93000 +0.66	75.10	73.94	74.23	156,517
08 Feb 21	74.27000 +2.33	74.35	72.41	72.43	257,197
05 Feb 21	71.94000 -0.41	73.37	71.51	72.71	237,188
04 Feb 21	72.35000 +1.02	72.50	70.49	71.22	267,079
03 Feb 21	71.33000 -4.38	75.75	70.30	75.45	734,827
02 Feb 21	75.71000 +1.31	76.12	74.66	75.67	290,843
01 Feb 21	74.40000 +3.45	74.89	71.51	72.10	252,041
29 Jan 21	70.95000 -4.12	75.34	70.93	75.03	491,005
28 Jan 21	75.07000 +1.14	75.91	72.53	75.78	334,456
27 Jan 21	73.93000 -3.91	76.44	71.61	75.22	528,582
26 Jan 21	77.84000 -4.31	82.32	77.42	82.32	318,495
25 Jan 21	82.15000 -0.67	83.94	80.42	83.11	402,516
22 Jan 21	82.82000 +0.59	83.00	81.20	81.20	364,066
21 Jan 21	82.23000 +0.71	83.26	81.10	82.06	507,462
20 Jan 21	81.52000 +1.40	81.88	80.66	81.12	380,987
19 Jan 21	80.12000 +2.80	80.43	77.94	77.94	324,580
15 Jan 21	77.32000 -0.68	78.11	76.34	77.54	315,145
14 Jan 21	78.00000 +4.11	78.60	74.02	74.21	408,611
13 Jan 21	73.89000 -1.20	75.67	73.54	74.95	661,530
12 Jan 21	75.09000 +0.52	76.25	73.87	74.83	396,983
11 Jan 21	74.57000 +0.28	75.70	73.51	73.93	327,806
08 Jan 21	74.29000 -0.36	76.35	73.55	75.40	581,406
07 Jan 21	74.65000 +1.13	75.24	73.70	73.84	379,373
06 Jan 21	73.52000 +1.23	74.59	72.36	72.46	679,272
05 Jan 21	72.29000 +1.11	72.63	70.59	70.72	926,442
04 Jan 21	71.18000 -0.91	74.32	70.20	72.94	320,849
31 Dec 20	72.09000 +0.10	72.44	71.35	72.39	179,095
30 Dec 20	71.99000 +1.46	72.30	71.07	71.07	120,651
29 Dec 20	70.53000 -1.38	72.09	70.04	71.95	163,486
28 Dec 20	71.91000 +0.19	73.02	71.79	72.66	156,270
24 Dec 20	71.72000 +0.57	71.82	70.87	71.15	112,580
23 Dec 20	71.15000 -0.55	72.12	71.05	71.73	185,219
22 Dec 20	71.70000 +0.36	72.37	70.93	71.36	341,620
21 Dec 20	71.34000 -0.33	71.52	70.01	70.32	274,447
18 Dec 20	71.67000 -0.35	73.91	71.33	72.00	1,122,533
17 Dec 20	72.02000 +0.87	72.30	70.40	71.17	343,180
16 Dec 20	71.15000 -2.18	73.49	70.90	73.17	341,612
15 Dec 20	73.33000 +2.26	73.40	71.87	72.03	295,108
14 Dec 20	71.07000 +1.17	71.93	70.42	70.42	386,234
11 Dec 20	69.90000 +0.24	70.35	68.05	68.84	231,706
10 Dec 20	69.66000 +0.18	70.25	67.97	69.03	263,417
09 Dec 20	69.48000 -2.35	72.16	69.26	71.43	478,060
08 Dec 20	71.83000 +0.80	71.92	70.25	70.32	505,458
07 Dec 20	71.03000 -1.17	71.32	70.00	70.73	469,451
04 Dec 20	72.20000 +2.80	72.27	69.28	70.24	381,019
03 Dec 20	69.40000 +1.50	69.96	66.37	68.09	773,585
02 Dec 20	67.90000 -0.04	69.35	67.42	68.00	405,057
01 Dec 20	67.94000 +0.47	68.79	67.30	68.40	648,255
30 Nov 20	67.47000 -1.47	70.00	67.15	69.63	505,727
27 Nov 20	68.94000 +1.00	69.50	68.15	68.15	117,737
25 Nov 20	67.94000 -0.79	68.78	67.48	68.25	417,169
24 Nov 20	68.73000 +0.10	69.31	67.69	69.22	441,905
23 Nov 20	68.63000 -0.31	69.80	68.24	69.66	355,985
20 Nov 20	68.94000 +1.02	70.07	67.31	67.31	417,334
19 Nov 20	67.92000 +1.40	68.06	66.01	66.01	374,725
18 Nov 20	66.52000 -1.24	68.02	65.94	67.76	400,970
17 Nov 20	67.76000 +0.04	68.17	66.05	67.06	348,922
16 Nov 20	67.72000 +2.37	67.75	65.71	66.06	380,601
13 Nov 20	65.35000 +1.70	65.65	64.23	64.80	197,515
12 Nov 20	63.65000 -1.39	65.62	63.32	65.04	378,604
11 Nov 20	65.04000 +1.24	65.23	64.00	64.60	247,300
10 Nov 20	63.80000 -1.16	65.55	63.35	64.59	479,908
09 Nov 20	64.96000 +1.80	68.13	64.92	66.13	366,705
06 Nov 20	63.16000 +1.52	63.37	61.22	62.00	218,918
05 Nov 20	61.64000 +2.80	61.72	59.51	59.51	459,428
04 Nov 20	58.84000 +2.44	59.08	55.98	56.73	363,002
03 Nov 20	56.40000 +2.34	56.62	54.50	54.80	401,471
02 Nov 20	54.06000 -0.83	55.97	53.70	55.76	354,578
30 Oct 20	54.89000 -0.34	55.29	53.90	54.68	323,398
29 Oct 20	55.23000 +2.77	55.43	52.23	52.36	606,419
28 Oct 20	52.45500 -3.01	54.64	52.40	54.45	353,803
27 Oct 20	55.47000 -0.46	56.32	54.98	56.13	216,748
26 Oct 20	55.93000 -1.05	56.85	55.06	56.48	167,748
23 Oct 20	56.98000 +0.04	57.52	56.48	57.01	226,147
22 Oct 20	56.94000 +1.00	57.18	55.61	56.25	284,882
21 Oct 20	55.94000 -0.42	56.94	55.94	56.40	232,646
20 Oct 20	56.36000 +0.06	56.97	55.93	56.87	295,289
19 Oct 20	56.30000 -0.05	57.13	55.95	56.37	285,191
16 Oct 20	56.35000 -0.77	57.64	56.20	57.36	204,521
15 Oct 20	57.12000 +0.25	57.17	55.88	56.16	262,122
14 Oct 20	56.87000 -1.12	58.39	56.84	58.22	211,184
13 Oct 20	57.99000 -0.49	58.58	57.73	58.31	204,054
12 Oct 20	58.48000 +0.54	58.78	57.87	58.43	243,917
09 Oct 20	57.94000 +1.34	58.22	57.20	57.48	288,293
08 Oct 20	56.60000 +0.78	56.95	56.12	56.55	360,842
07 Oct 20	55.82000 +0.68	56.19	55.53	55.59	324,273
06 Oct 20	55.14000 +0.60	56.39	54.58	54.60	476,597
05 Oct 20	54.54000 +2.37	54.59	52.03	52.62	366,473
02 Oct 20	52.17000 -2.03	53.42	52.10	52.70	267,902
01 Oct 20	54.20000 +1.24	54.44	53.28	53.78	550,104
30 Sep 20	52.96000 -0.50	53.74	52.83	53.41	334,639
29 Sep 20	53.46000 +0.27	53.95	51.58	53.18	252,805
28 Sep 20	53.19000 +1.97	53.25	51.83	52.21	312,368
25 Sep 20	51.22500 +0.93	51.54	49.26	49.78	436,421
24 Sep 20	50.29000 +0.29	51.01	49.44	49.72	272,525
23 Sep 20	50.00000 -1.37	51.70	49.83	51.42	400,608
22 Sep 20	51.37000 +0.20	51.87	49.98	51.87	412,326
21 Sep 20	51.17000 -0.96	51.47	50.38	51.03	796,018
18 Sep 20	52.13000 -1.97	55.36	51.56	54.87	1,765,295
17 Sep 20	54.10000 -2.78	55.86	53.98	55.55	799,172
16 Sep 20	56.88000 -0.11	57.84	56.82	57.43	612,072
15 Sep 20	56.99000 +0.76	57.34	56.07	56.69	621,491
14 Sep 20	56.23000 +0.27	56.76	55.34	56.76	540,928
11 Sep 20	55.96000 +0.99	56.45	55.15	55.62	515,572
10 Sep 20	54.97000 -1.19	56.88	54.60	56.59	539,420
09 Sep 20	56.16000 +1.15	56.91	55.25	56.11	424,369
08 Sep 20	55.01000 -2.54	56.14	54.71	55.58	825,082
04 Sep 20	57.55000 -0.21	58.63	55.03	57.95	528,339
03 Sep 20	57.76000 -3.00	59.82	57.45	59.60	868,791
02 Sep 20	60.76000 +1.67	60.95	59.16	59.67	425,385
01 Sep 20	59.09000 +0.44	59.12	57.94	58.34	498,641
31 Aug 20	58.65000 -1.03	59.42	57.86	58.96	730,605
28 Aug 20	59.68000 +0.11	60.39	59.08	60.24	479,280
27 Aug 20	59.57000 -3.33	60.25	56.11	57.28	1,159,288
26 Aug 20	62.90000 +0.25	63.80	62.22	63.06	609,777
25 Aug 20	62.65000 +0.36	62.92	61.81	61.84	435,199
24 Aug 20	62.29000 +1.26	62.38	61.31	61.94	365,389
21 Aug 20	61.03000 -0.34	62.10	60.45	61.81	314,568
20 Aug 20	61.37000 +0.29	61.79	60.10	60.28	528,982
19 Aug 20	61.08000 -0.70	62.39	60.80	62.04	474,873
18 Aug 20	61.78000 -1.07	63.17	61.56	63.16	630,233
17 Aug 20	62.85000 -0.18	63.80	62.43	63.66	560,439
14 Aug 20	63.03000 -0.50	64.03	62.41	63.34	464,529
13 Aug 20	63.53000 -0.47	64.06	63.22	64.06	349,086
12 Aug 20	64.00000 +1.65	64.10	62.53	62.88	374,779
11 Aug 20	62.35000 +1.89	63.21	60.77	60.77	801,912
10 Aug 20	60.46000 +1.58	60.56	59.01	59.04	477,277
07 Aug 20	58.88000 +0.29	59.12	57.95	58.42	439,883
06 Aug 20	58.59000 +0.27	58.80	57.77	58.41	337,119
05 Aug 20	58.32000 -0.14	58.89	57.22	58.89	489,252
04 Aug 20	58.46000 +1.27	58.47	57.01	57.18	343,466
03 Aug 20	57.19000 +1.46	57.27	56.05	56.20	361,964
31 Jul 20	55.73000 +0.62	55.78	53.91	55.03	473,587
30 Jul 20	55.11000 +0.65	55.19	53.56	53.56	286,161
29 Jul 20	54.46000 +1.76	54.64	52.70	53.16	250,609
28 Jul 20	52.70000 -1.31	53.81	52.65	53.51	303,088
27 Jul 20	54.00500 +2.32	54.01	52.19	52.19	432,719
24 Jul 20	51.69000 -0.49	52.45	51.14	51.41	225,338
23 Jul 20	52.18000 -0.35	53.04	51.59	52.36	292,125
22 Jul 20	52.52500 -0.35	53.31	52.24	52.87	307,501
21 Jul 20	52.88000 -0.75	54.23	52.52	54.23	210,760
20 Jul 20	53.63000 +0.64	54.53	52.86	52.92	263,162
17 Jul 20	52.99000 +0.53	53.61	52.49	52.49	185,900
16 Jul 20	52.46000 -0.84	52.86	52.08	52.86	258,100
15 Jul 20	53.30000 +0.43	53.87	52.15	53.44	496,900
14 Jul 20	52.87000 +0.53	52.97	51.00	52.16	469,500
13 Jul 20	52.34000 -1.36	55.62	52.29	54.29	458,900
10 Jul 20	53.70000 -0.43	54.39	53.22	53.97	398,900
09 Jul 20	54.13000 +0.04	54.55	52.03	53.83	421,600
08 Jul 20	54.09000 +0.83	54.54	53.19	54.53	278,400
07 Jul 20	53.26000 -0.51	54.84	53.23	53.28	363,400
06 Jul 20	53.77000 +1.28	54.10	53.28	53.80	293,100
02 Jul 20	52.49000 +1.44	52.87	51.79	52.19	377,300
01 Jul 20	51.05000 -1.17	52.29	50.73	52.09	394,800
30 Jun 20	52.22000 +1.46	52.60	50.28	50.67	404,200
29 Jun 20	50.76000 +0.46	51.01	49.60	51.01	274,800
26 Jun 20	50.30000 -0.80	51.08	49.78	50.73	724,987
25 Jun 20	51.10000 +1.02	51.15	49.10	50.05	388,493
24 Jun 20	50.08000 -1.51	51.29	49.31	50.35	417,530
23 Jun 20	51.59000 -0.03	52.45	51.34	52.45	635,698
22 Jun 20	51.62000 +0.84	51.89	49.70	50.77	451,230
19 Jun 20	50.78000 -0.76	53.01	50.29	52.05	1,370,302
18 Jun 20	51.54000 -0.77	52.55	51.34	52.05	381,865
17 Jun 20	52.31000 -0.26	53.30	51.98	52.96	397,462
16 Jun 20	52.57000 +1.69	53.73	51.93	52.86	521,905
15 Jun 20	50.88000 +0.29	51.21	48.50	49.00	994,789
12 Jun 20	50.59000 +0.94	51.58	49.27	51.58	472,788
11 Jun 20	49.65000 -4.70	52.56	49.54	52.21	572,123
10 Jun 20	54.35000 +0.41	55.18	53.65	54.39	507,735
09 Jun 20	53.94000 -0.27	54.26	52.87	53.20	507,362
08 Jun 20	54.21000 -2.08	57.01	53.76	56.68	615,084
05 Jun 20	56.29000 +2.25	58.23	55.23	55.23	699,688
04 Jun 20	54.04000 +0.03	54.52	53.03	53.29	513,090
03 Jun 20	54.01000 +1.24	55.00	53.77	53.77	685,917
02 Jun 20	52.77000 +0.19	53.26	51.52	52.64	769,875
01 Jun 20	52.58000 -0.60	53.09	52.14	52.64	562,360
29 May 20	53.18000 +1.74	53.37	50.88	51.24	732,118
28 May 20	51.44000 +1.23	57.00	50.60	57.00	1,325,937
27 May 20	50.21000 +1.16	50.43	47.87	49.67	462,943
26 May 20	49.05000 +1.93	49.93	48.63	49.01	431,414
22 May 20	47.12000 +0.52	47.22	46.31	46.98	222,782
21 May 20	46.60000 -1.44	48.49	46.30	47.78	463,793
20 May 20	48.04000 +2.81	48.25	45.98	46.44	350,433
19 May 20	45.23000 -1.20	47.13	45.17	46.10	341,914
18 May 20	46.43000 +4.04	46.68	42.88	43.68	562,826
15 May 20	42.39000 -0.61	42.59	41.51	42.36	379,241
14 May 20	43.00000 +0.30	43.07	40.81	41.93	388,218
13 May 20	42.70000 -0.94	44.11	42.04	43.65	317,231
12 May 20	43.64000 -1.98	45.97	43.60	45.77	323,056
11 May 20	45.62000 -0.36	46.15	44.75	45.04	399,028
08 May 20	45.98000 +1.70	46.03	44.50	45.21	323,455
07 May 20	44.28000 +1.02	44.66	43.11	43.95	290,188
06 May 20	43.26000 -0.58	44.83	43.05	44.25	304,540
05 May 20	43.84000 +1.67	44.94	43.15	43.70	410,840
04 May 20	42.17000 -0.51	42.60	41.37	42.17	430,694
01 May 20	42.68000 -2.56	47.03	42.08	43.69	439,464
30 Apr 20	45.24000 -2.70	46.74	45.20	46.74	450,722
29 Apr 20	47.94000 +3.56	48.22	45.36	45.93	421,665
28 Apr 20	44.38000 -0.20	45.97	44.31	45.71	390,761
27 Apr 20	44.58000 +1.40	45.16	43.10	43.70	314,967
24 Apr 20	43.18000 +0.88	43.30	41.78	42.15	213,599
23 Apr 20	42.30000 -0.20	43.14	41.94	42.72	282,211
22 Apr 20	42.50000 +3.60	42.90	39.25	40.14	505,296
21 Apr 20	38.90000 -2.38	40.84	38.83	40.28	663,358
20 Apr 20	41.28000 -1.60	42.38	41.24	42.11	415,166
17 Apr 20	42.88000 -0.21	44.93	42.31	44.27	578,541
16 Apr 20	43.09000 +0.64	43.24	42.02	42.88	427,411
15 Apr 20	42.45000 -2.28	43.62	41.80	43.09	449,627
14 Apr 20	44.73000 +1.95	44.87	43.29	44.22	332,038
13 Apr 20	42.78000 -0.51	43.82	42.27	42.98	280,200
09 Apr 20	43.29000 -0.26	45.47	42.49	44.18	684,713
08 Apr 20	43.55000 +2.23	44.00	40.63	42.09	535,778
07 Apr 20	41.32000 +0.64	42.70	40.40	42.20	737,017
06 Apr 20	40.68000 +4.02	40.94	37.76	38.27	664,891
03 Apr 20	36.66000 +0.25	37.55	35.67	36.03	544,251
02 Apr 20	36.41000 +1.27	36.85	34.71	35.11	398,047
01 Apr 20	35.14000 -2.36	36.85	34.62	36.07	519,051
31 Mar 20	37.50000 +0.88	37.75	36.35	36.85	664,903
30 Mar 20	36.62000 +0.48	37.46	35.78	36.94	607,703
27 Mar 20	36.14000 -2.29	38.00	35.27	36.60	659,440
26 Mar 20	38.43000 +0.96	38.76	36.27	38.08	583,266
25 Mar 20	37.47000 -1.15	39.66	36.19	38.57	581,995
24 Mar 20	38.62000 +2.92	39.76	36.15	37.23	891,529
23 Mar 20	35.70000 +2.85	36.17	31.97	33.82	1,013,817
20 Mar 20	32.85000 -0.65	34.98	32.31	33.99	1,208,891
19 Mar 20	33.50000 +2.86	34.65	29.87	30.27	884,869
18 Mar 20	30.64000 -2.24	33.32	29.02	30.18	1,186,668
17 Mar 20	32.88000 +5.89	33.42	26.03	27.60	1,410,643
16 Mar 20	26.99000 -8.02	32.33	26.99	30.79	1,090,259
13 Mar 20	35.01000 +2.84	35.41	31.06	34.61	1,291,730
12 Mar 20	32.17000 -1.61	35.36	31.25	34.14	1,632,160
11 Mar 20	33.78000 -2.93	36.37	33.22	35.34	989,535
10 Mar 20	36.71000 +3.86	36.83	32.96	34.29	1,235,628
09 Mar 20	32.85000 -4.92	36.10	32.81	34.03	960,214
06 Mar 20	37.77000 -1.31	38.69	36.74	37.32	925,579
05 Mar 20	39.08000 -1.44	39.95	38.23	39.36	614,779
04 Mar 20	40.52000 +0.82	40.61	39.23	40.30	745,044
03 Mar 20	39.70000 -1.16	41.98	39.46	40.99	479,538
02 Mar 20	40.86000 +1.37	40.91	39.09	40.03	648,144
28 Feb 20	39.49000 +0.52	39.59	37.27	37.27	1,025,873
27 Feb 20	38.97000 -2.83	41.26	38.96	40.20	719,805
26 Feb 20	41.80000 -0.32	42.88	41.14	42.59	540,986
25 Feb 20	42.12000 -1.19	43.93	41.63	43.71	550,292
24 Feb 20	43.31000 -3.85	45.32	43.26	44.78	591,285
21 Feb 20	47.16000 -1.61	48.45	47.13	48.45	313,651
20 Feb 20	48.77000 -0.24	49.15	47.89	48.77	294,297
19 Feb 20	49.01000 +0.14	49.59	48.47	49.33	922,354
18 Feb 20	48.87000 -1.55	49.97	48.67	49.95	330,358
14 Feb 20	50.42000 -0.86	51.50	50.13	51.50	265,977
13 Feb 20	51.28000 -0.49	51.97	50.65	51.29	395,745
12 Feb 20	51.77000 +0.80	51.95	51.02	51.74	229,074
11 Feb 20	50.97000 +0.58	51.95	50.58	50.82	206,991
10 Feb 20	50.39000 +0.42	50.50	49.43	49.56	288,970
07 Feb 20	49.97000 -1.36	51.08	49.85	50.86	473,100
06 Feb 20	51.33000 -0.87	52.57	51.11	52.57	230,699
05 Feb 20	52.20000 +0.59	53.05	50.97	52.84	399,022
04 Feb 20	51.61000 +1.39	51.91	51.18	51.50	305,052
03 Feb 20	50.22000 +2.03	50.28	48.28	48.67	398,651
31 Jan 20	48.19000 -2.51	50.24	47.90	50.24	674,745
30 Jan 20	50.70000 -0.26	50.94	49.53	50.23	421,671
29 Jan 20	50.96000 -1.14	52.06	50.85	51.98	361,331
28 Jan 20	52.10000 +1.74	52.24	50.76	50.96	248,075
27 Jan 20	50.36000 -2.16	51.00	50.04	50.96	451,593
24 Jan 20	52.52000 -1.89	55.05	52.41	55.05	369,984
23 Jan 20	54.41000 -0.04	54.81	53.73	54.45	411,093
22 Jan 20	54.45000 +0.05	55.29	54.24	54.70	264,678
21 Jan 20	54.40000 -0.57	54.69	54.15	54.48	210,443
17 Jan 20	54.97000 +0.18	55.26	54.46	55.17	278,150
16 Jan 20	54.79000 +1.47	54.82	53.88	54.01	288,781
15 Jan 20	53.32000 -0.56	53.98	52.98	53.72	464,478
14 Jan 20	53.88000 +0.50	54.34	52.93	53.13	328,228
13 Jan 20	53.38000 +0.68	53.64	52.53	52.89	228,515
10 Jan 20	52.70000 -0.46	53.59	52.54	53.34	238,215
09 Jan 20	53.16000 +0.22	53.57	52.80	53.47	387,273
08 Jan 20	52.94500 -0.03	53.36	52.49	52.80	297,087
07 Jan 20	52.97000 +0.92	53.17	52.10	52.38	347,570
06 Jan 20	52.05000 -0.94	52.54	50.07	52.10	428,369
03 Jan 20	52.99000 -0.87	53.39	52.63	52.77	443,663
02 Jan 20	53.86000 +0.96	53.86	52.60	53.49	354,324
31 Dec 19	52.90000 +0.36	53.32	52.17	52.26	626,326
30 Dec 19	52.54000 +0.44	52.92	51.43	52.18	657,912
27 Dec 19	52.10000 -0.18	52.67	51.71	52.46	306,023
26 Dec 19	52.28000 +0.20	52.48	51.86	52.28	189,556
24 Dec 19	52.08000 +0.02	52.16	51.65	51.97	154,986
23 Dec 19	52.06000 +0.55	52.18	51.37	51.82	296,780
20 Dec 19	51.51000 +0.74	51.56	50.39	51.00	1,386,191
19 Dec 19	50.77000 +0.45	50.78	49.80	50.26	338,160
18 Dec 19	50.32000 +0.32	50.45	49.70	49.96	320,802
17 Dec 19	50.00000 +0.52	50.08	49.66	49.79	411,462
16 Dec 19	49.48000 +1.49	49.54	48.38	48.55	675,982
13 Dec 19	47.99000 -0.62	49.14	47.88	48.43	306,574
12 Dec 19	48.61000 +1.21	48.84	47.30	47.30	525,747
11 Dec 19	47.40000 +0.51	47.59	46.81	46.93	419,021
10 Dec 19	46.89000 +0.44	47.40	46.45	46.45	394,924
09 Dec 19	46.45000 -0.96	47.68	46.44	47.26	431,002
06 Dec 19	47.41000 +1.45	48.11	46.10	46.91	742,664
05 Dec 19	45.96000 -0.83	48.93	45.25	46.03	1,567,563
04 Dec 19	46.79000 +1.05	47.21	46.38	46.50	588,392
03 Dec 19	45.74000 -1.21	46.21	45.55	46.05	643,994
02 Dec 19	46.95000 -1.51	48.54	46.69	48.43	515,279
29 Nov 19	48.46000 -1.47	49.54	48.39	49.54	194,013
27 Nov 19	49.93000 +0.77	50.17	49.31	49.31	302,353
26 Nov 19	49.16000 -0.72	50.46	49.00	50.05	432,448
25 Nov 19	49.88000 +0.96	50.32	49.00	49.33	350,083
22 Nov 19	48.92000 +0.26	49.71	48.79	49.13	258,803
21 Nov 19	48.66000 -0.64	49.32	48.19	49.32	365,177
20 Nov 19	49.30000 -1.48	51.04	49.19	50.52	461,315
19 Nov 19	50.78000 +0.08	51.38	50.58	51.20	340,610
18 Nov 19	50.70000 -1.70	52.05	50.66	52.04	387,190
15 Nov 19	52.40000 -0.50	53.53	51.94	53.20	248,089
14 Nov 19	52.90000 -0.38	53.11	52.41	52.93	190,403
13 Nov 19	53.28000 -0.05	53.37	52.27	52.83	201,991
12 Nov 19	53.33000 +0.21	53.82	52.96	53.28	243,303
11 Nov 19	53.12000 -0.60	53.33	52.64	53.05	198,307
08 Nov 19	53.72000 +0.17	53.85	53.06	53.23	158,264
07 Nov 19	53.55000 +0.14	54.57	53.38	54.19	253,538
06 Nov 19	53.41000 -0.85	54.10	53.01	54.10	291,736
05 Nov 19	54.26000 +0.33	55.05	54.00	54.34	438,036
04 Nov 19	53.93000 +1.39	54.30	53.12	53.54	328,204
01 Nov 19	52.54000 +2.08	52.57	50.81	50.97	357,495
31 Oct 19	50.46000 -0.76	51.14	49.95	51.10	348,379
30 Oct 19	51.22000 +0.13	51.53	50.31	51.06	375,516
29 Oct 19	51.09500 -0.02	51.86	50.86	51.37	298,834
28 Oct 19	51.12000 +1.25	51.35	50.21	50.21	286,001
25 Oct 19	49.87000 +0.34	50.21	49.63	49.80	217,280
24 Oct 19	49.53000 +0.26	50.16	49.03	49.78	200,708
23 Oct 19	49.27000 -0.77	49.71	48.51	49.35	320,898
22 Oct 19	50.04000 -0.25	50.53	49.59	50.28	212,081
21 Oct 19	50.29000 +0.90	50.85	49.82	50.19	186,120
18 Oct 19	49.39000 -0.23	49.86	48.75	49.35	279,006
17 Oct 19	49.62000 +0.51	49.98	49.24	49.55	187,089
16 Oct 19	49.11000 -1.23	50.30	49.07	49.85	226,214
15 Oct 19	50.34000 +1.09	50.60	49.37	49.59	235,191
14 Oct 19	49.25000 -0.70	50.08	48.84	49.61	186,385
11 Oct 19	49.95000 +1.17	50.79	49.69	49.74	446,630
10 Oct 19	48.78000 +0.56	49.24	48.04	48.53	315,049
09 Oct 19	48.22000 +0.65	48.65	47.70	48.24	398,308
08 Oct 19	47.57000 -1.76	48.59	47.36	48.59	291,093
07 Oct 19	49.33000 -0.17	49.90	49.25	49.38	320,749
04 Oct 19	49.50000 +0.81	49.53	48.69	48.92	355,271
03 Oct 19	48.69000 +1.57	49.04	46.99	47.38	488,577
02 Oct 19	47.12000 -0.22	47.31	46.48	46.95	349,459
01 Oct 19	47.34000 -1.27	50.00	47.03	48.89	312,755
30 Sep 19	48.61000 -0.41	49.71	48.05	49.48	500,537
27 Sep 19	49.02000 -1.10	50.37	48.41	50.37	994,544
26 Sep 19	50.12000 +2.78	50.78	48.05	49.15	1,279,715
25 Sep 19	47.34000 +1.21	47.57	45.70	46.14	393,679
24 Sep 19	46.13000 -1.32	48.08	45.85	47.78	524,530
23 Sep 19	47.45000 +0.78	47.85	45.47	46.36	424,080
20 Sep 19	46.67000 -0.79	47.83	46.37	47.51	808,777
19 Sep 19	47.46000 -1.12	49.00	47.27	48.84	492,747
18 Sep 19	48.58000 -0.14	49.03	47.85	48.80	532,144
17 Sep 19	48.72000 -0.03	48.75	47.82	48.44	284,779
16 Sep 19	48.75000 -0.14	49.21	47.82	48.15	369,548
13 Sep 19	48.89000 +0.60	49.26	47.88	48.50	610,650
12 Sep 19	48.29000 +0.98	48.59	47.01	47.84	761,357
11 Sep 19	47.31000 +1.30	47.41	45.19	46.22	480,834
10 Sep 19	46.01000 +0.61	46.20	44.72	45.05	479,124
09 Sep 19	45.40000 +0.71	45.79	44.76	44.79	607,662
06 Sep 19	44.69000 +0.61	45.13	44.03	44.30	557,590
05 Sep 19	44.08000 +2.55	44.40	42.01	42.27	805,947
04 Sep 19	41.53000 +0.66	42.24	40.59	41.40	614,488
03 Sep 19	40.87000 -1.10	42.31	40.71	41.39	697,363
30 Aug 19	41.97000 +0.05	42.56	41.77	42.04	684,078
29 Aug 19	41.92000 -1.03	44.89	41.78	43.71	1,113,087
28 Aug 19	42.95000 -0.20	43.25	42.01	42.74	787,206
27 Aug 19	43.15000 -0.21	44.02	42.71	43.94	1,095,798
26 Aug 19	43.36000 +0.09	44.16	43.08	43.85	428,209
23 Aug 19	43.27000 -2.24	45.27	43.07	44.76	367,310
22 Aug 19	45.51000 +0.22	45.93	44.86	45.33	361,513
21 Aug 19	45.29000 +0.27	45.89	44.95	45.89	475,181
20 Aug 19	45.02000 -0.29	45.30	44.73	45.30	779,007
19 Aug 19	45.31000 -0.04	46.56	45.25	46.56	541,423
16 Aug 19	45.35000 +1.29	45.49	44.71	44.71	862,766
15 Aug 19	44.06000 -0.04	44.73	43.69	44.22	331,681
14 Aug 19	44.10000 -2.19	45.49	44.06	44.48	1,385,932
13 Aug 19	46.29000 +1.21	47.22	44.81	44.81	246,290
12 Aug 19	45.08000 -1.03	45.85	45.05	45.53	241,719
09 Aug 19	46.11000 -1.86	47.36	46.08	47.36	247,364
08 Aug 19	47.97000 +2.05	48.19	46.13	46.60	446,984
07 Aug 19	45.92000 +0.58	46.13	44.33	44.33	462,783
06 Aug 19	45.34000 +0.55	46.12	44.58	45.68	366,322
05 Aug 19	44.79000 -3.18	46.50	43.97	46.50	758,135
02 Aug 19	47.97000 -1.76	49.33	47.59	49.07	466,250
01 Aug 19	49.73000 -3.14	52.29	49.37	52.05	699,860
31 Jul 19	52.87000 -1.08	54.34	52.82	54.00	498,000
30 Jul 19	53.95000 +0.28	53.97	52.82	52.82	316,407
29 Jul 19	53.67000 +0.04	53.75	52.91	53.49	273,736
26 Jul 19	53.63000 +0.54	53.83	53.24	53.67	241,704
25 Jul 19	53.09000 -0.68	53.91	52.90	53.41	516,077
24 Jul 19	53.77000 +2.63	53.83	51.81	51.96	515,526
23 Jul 19	51.14000 +1.12	51.25	50.19	50.47	285,448
22 Jul 19	50.02000 +0.74	50.37	49.55	49.63	163,452
19 Jul 19	49.28000 -0.68	50.22	49.18	49.95	329,618
18 Jul 19	49.96000 +0.68	50.21	49.32	49.57	213,873
17 Jul 19	49.28000 -0.02	49.88	49.09	49.66	291,653
16 Jul 19	49.30000 -0.88	49.79	48.80	49.67	430,155
15 Jul 19	50.18000 +0.53	50.30	49.49	50.12	558,979
12 Jul 19	49.65000 +1.14	49.81	48.67	48.67	367,897
11 Jul 19	48.51000 -0.31	49.01	47.72	48.85	546,013
10 Jul 19	48.82000 +0.69	49.50	48.30	48.77	532,488
09 Jul 19	48.13000 -0.06	48.53	45.61	47.73	904,783
08 Jul 19	48.19000 -0.83	49.12	48.12	48.74	469,735
05 Jul 19	49.02000 -0.58	49.21	48.45	49.04	338,472
03 Jul 19	49.60000 +0.63	49.61	48.35	49.15	277,599
02 Jul 19	48.97000 -1.58	50.36	48.56	50.36	636,369
01 Jul 19	50.55000 +2.50	50.90	50.02	50.04	931,477
28 Jun 19	48.05000 -0.17	49.11	47.92	48.65	1,155,785
27 Jun 19	48.22000 +1.49	48.25	47.03	47.03	564,389
26 Jun 19	46.73000 +1.32	47.03	46.27	46.32	512,693
25 Jun 19	45.41000 -0.93	46.69	45.29	46.17	643,707
24 Jun 19	46.34000 +0.02	46.77	45.97	46.26	548,208
21 Jun 19	46.32000 -0.19	46.53	45.68	46.25	1,088,643
20 Jun 19	46.51000 +0.65	46.82	45.67	46.00	423,403
19 Jun 19	45.86000 +0.46	46.14	45.22	45.69	412,852
18 Jun 19	45.40000 +2.29	45.75	43.57	43.57	1,031,398
17 Jun 19	43.11000 -0.21	43.83	42.96	43.50	463,027
14 Jun 19	43.32000 -0.70	43.47	42.27	43.18	893,459
13 Jun 19	44.02000 +0.78	44.23	43.18	43.62	442,126
12 Jun 19	43.24000 -0.18	43.37	42.63	43.03	423,029
11 Jun 19	43.42000 +0.27	44.24	42.64	44.04	495,073
10 Jun 19	43.15000 +1.21	43.71	41.75	42.13	567,806
07 Jun 19	41.94000 +0.03	42.41	41.00	42.31	485,895
06 Jun 19	41.91000 +0.49	41.97	40.73	41.39	407,469
05 Jun 19	41.42000 -1.29	42.86	40.71	42.74	437,142
04 Jun 19	42.71000 +2.70	42.76	40.33	40.84	734,819
03 Jun 19	40.01000 +0.18	41.18	39.80	40.05	792,638
31 May 19	39.83000 -1.17	40.32	39.54	40.12	683,019
30 May 19	41.00000 -3.15	44.50	40.31	44.50	2,105,891
29 May 19	44.15000 +0.73	44.40	42.74	42.97	885,474
28 May 19	43.42000 -0.62	44.43	43.29	44.38	608,792
24 May 19	44.04000 +0.06	44.90	43.98	44.16	241,969
23 May 19	43.98000 -1.17	44.17	43.29	44.17	380,798
22 May 19	45.15000 +0.39	45.58	44.61	44.95	670,634
21 May 19	44.76000 +0.39	47.62	44.44	45.14	396,078
20 May 19	44.37000 -0.32	44.67	43.55	44.08	724,869
17 May 19	44.69000 -2.00	46.61	44.46	46.01	708,351
16 May 19	46.69000 -2.21	48.38	46.58	48.13	494,633
15 May 19	48.90000 +0.87	49.05	47.21	47.91	413,046
14 May 19	48.03000 +0.81	49.56	47.39	48.00	353,900
13 May 19	47.22000 -4.12	49.79	46.86	49.61	420,510
10 May 19	51.34000 -0.19	51.96	49.84	51.34	222,737
09 May 19	51.53000 -0.40	51.95	50.24	51.06	250,569
08 May 19	51.93000 -0.78	53.03	51.86	52.23	403,577
07 May 19	52.71000 -1.02	53.33	52.04	53.06	348,862
06 May 19	53.73000 -0.84	53.88	52.56	52.80	275,335
03 May 19	54.57000 +1.13	54.64	52.73	53.81	249,241
02 May 19	53.44000 +0.95	53.91	52.35	52.50	313,507
01 May 19	52.49000 -1.38	54.63	52.47	54.46	405,020
30 Apr 19	53.87000 +0.05	54.54	53.09	53.95	328,505
29 Apr 19	53.82000 -0.10	54.24	53.50	53.76	354,611
26 Apr 19	53.92000 +0.07	54.19	52.88	53.23	321,633
25 Apr 19	53.85000 -1.25	55.02	53.16	55.02	361,755
24 Apr 19	55.10000 +0.12	56.04	54.86	54.86	460,899
23 Apr 19	54.98000 +0.88	55.18	54.05	54.13	392,219
22 Apr 19	54.10000 -0.15	54.23	53.45	53.98	238,525
18 Apr 19	54.25000 -0.31	55.10	54.03	54.52	329,860
17 Apr 19	54.56000 +0.25	55.25	54.08	55.03	510,405
16 Apr 19	54.31000 +1.27	54.52	53.39	53.39	477,104
15 Apr 19	53.04000 -0.05	53.56	52.60	53.04	320,649
12 Apr 19	53.09000 +0.39	53.43	52.82	53.29	457,721
11 Apr 19	52.70000 +0.32	53.22	52.37	52.46	762,583
10 Apr 19	52.38000 +1.05	52.68	50.85	51.29	12,268,925
09 Apr 19	51.33000 -1.24	52.36	51.17	52.16	768,818
08 Apr 19	52.57000 -0.34	52.72	51.83	52.61	764,165
05 Apr 19	52.91000 -1.67	53.67	52.04	52.95	1,492,715
04 Apr 19	54.58000 -0.16	55.13	54.05	54.75	392,283
03 Apr 19	54.74000 +2.45	55.09	53.02	53.28	560,809
02 Apr 19	52.29000 -0.14	52.80	51.74	52.56	265,322
01 Apr 19	52.43000 +1.52	52.54	51.62	51.67	294,856
29 Mar 19	50.91000 +0.47	51.98	50.53	50.95	424,069
28 Mar 19	50.44000 +0.03	51.40	50.11	50.67	403,820
27 Mar 19	50.41000 -2.32	52.61	49.75	52.61	505,483
26 Mar 19	52.73000 +0.17	53.28	52.35	52.85	420,205
25 Mar 19	52.56000 -0.38	53.28	51.86	52.74	451,384
22 Mar 19	52.94000 -2.64	55.30	52.38	55.00	641,211
21 Mar 19	55.58000 +1.16	56.13	53.76	54.03	517,499
20 Mar 19	54.42000 -0.45	55.35	54.18	54.81	755,142
19 Mar 19	54.87000 +0.50	55.20	54.37	54.86	688,980
18 Mar 19	54.37000 -0.50	55.10	53.74	54.88	877,265
15 Mar 19	54.87000 +2.89	55.69	52.14	52.14	1,632,419
14 Mar 19	51.98000 -3.52	55.39	51.10	52.27	2,443,469
13 Mar 19	55.50000 +0.90	55.98	54.28	55.04	774,855
12 Mar 19	54.60000 +0.24	54.90	53.76	54.47	372,370
11 Mar 19	54.36000 +1.72	54.69	52.50	52.89	827,917
08 Mar 19	52.64000 -1.05	53.30	51.59	52.68	710,167
07 Mar 19	53.69000 -0.02	53.78	52.69	53.38	412,487
06 Mar 19	53.71000 -1.33	55.05	53.39	55.03	487,302
05 Mar 19	55.04000 -0.41	55.80	54.30	55.19	267,067
04 Mar 19	55.45000 -0.45	56.26	54.78	56.17	373,508
01 Mar 19	55.90000 +0.86	56.31	54.90	55.45	309,396
28 Feb 19	55.04000 +0.03	55.38	54.01	54.75	349,192
27 Feb 19	55.01000 -0.80	56.03	54.61	55.47	361,269
26 Feb 19	55.81000 -1.27	57.22	55.38	57.12	375,190
25 Feb 19	57.08000 +0.99	57.96	56.31	56.79	537,392
22 Feb 19	56.09000 +1.39	56.19	54.90	55.00	534,303
21 Feb 19	54.70000 +0.32	54.70	53.40	54.35	382,229
20 Feb 19	54.38000 +0.98	54.47	53.12	53.38	444,032
19 Feb 19	53.40000 +0.00	53.79	52.35	52.88	390,204
15 Feb 19	53.40000 +1.18	53.43	52.28	52.62	312,256
14 Feb 19	52.22000 +0.33	52.51	51.56	51.56	361,336
13 Feb 19	51.89000 +0.77	52.45	50.49	51.11	492,138
12 Feb 19	51.12000 +1.29	51.13	50.33	50.48	406,430
11 Feb 19	49.83000 +0.31	50.15	48.61	49.71	483,294
08 Feb 19	49.52000 +0.05	49.77	48.70	48.74	339,933
07 Feb 19	49.47000 -2.00	50.86	49.11	50.82	410,583
06 Feb 19	51.47000 +1.67	51.50	49.87	49.87	308,770
05 Feb 19	49.80000 +0.13	50.59	49.65	49.65	229,991
04 Feb 19	49.67000 +0.74	49.70	48.29	48.93	397,067
01 Feb 19	48.93000 +0.37	49.71	48.09	48.66	444,925
31 Jan 19	48.56000 +0.55	49.13	47.57	47.87	289,257
30 Jan 19	48.01000 +0.40	48.51	47.27	48.10	393,225
29 Jan 19	47.61000 +0.06	48.17	46.96	47.58	368,690
28 Jan 19	47.55000 -2.22	49.05	47.31	48.24	447,399
25 Jan 19	49.77000 +1.37	50.39	48.54	48.80	708,538
24 Jan 19	48.40000 +1.70	49.39	47.12	47.15	843,488
23 Jan 19	46.70000 -0.79	47.90	46.00	47.80	671,022
22 Jan 19	47.49000 -3.75	51.00	46.85	51.00	738,081
18 Jan 19	51.24000 +0.41	51.87	50.51	51.15	1,537,156
17 Jan 19	50.83000 -0.57	51.57	50.78	51.20	774,337
16 Jan 19	51.40000 -0.61	53.08	51.34	52.28	458,961
15 Jan 19	52.01000 +1.11	52.33	51.10	51.47	399,706
14 Jan 19	50.90000 -1.34	52.14	50.52	51.62	353,314
11 Jan 19	52.24000 +1.40	53.09	50.42	50.42	725,036
10 Jan 19	50.84000 +0.70	50.90	48.85	49.50	586,002
09 Jan 19	50.14000 +2.27	50.25	47.53	48.41	862,890
08 Jan 19	47.87000 +0.38	48.38	47.03	47.92	496,465
07 Jan 19	47.49000 +1.68	47.82	45.58	45.81	578,598
04 Jan 19	45.81000 +2.70	45.92	43.51	44.03	419,285
03 Jan 19	43.11000 -3.04	45.47	43.10	44.90	422,094
02 Jan 19	46.15000 +0.28	46.54	44.84	44.84	315,579
31 Dec 18	45.87000 +0.65	46.33	45.00	45.73	382,908
28 Dec 18	45.22000 +0.54	46.21	43.57	44.79	287,242
27 Dec 18	44.68000 +0.06	44.80	42.97	43.48	298,295
26 Dec 18	44.62000 +3.24	44.72	41.72	41.82	302,944
24 Dec 18	41.38000 -0.62	43.10	41.28	41.51	342,198
21 Dec 18	42.00000 -0.84	43.66	41.73	43.15	1,084,340
20 Dec 18	42.84000 -1.04	44.83	42.23	44.05	732,827
19 Dec 18	43.88000 -2.38	46.85	43.41	46.11	538,020
18 Dec 18	46.26000 +0.92	47.24	45.75	45.88	387,183
17 Dec 18	45.34000 -1.48	47.15	45.05	46.71	513,165
14 Dec 18	46.82000 -0.65	48.19	46.75	46.83	336,723
13 Dec 18	47.47000 -0.75	48.73	47.41	48.37	327,403
12 Dec 18	48.22000 +0.62	49.02	47.49	48.58	492,749
11 Dec 18	47.60000 +0.79	49.73	47.34	47.70	460,929
10 Dec 18	46.81000 +0.04	47.71	46.47	46.90	819,385
07 Dec 18	46.77000 -3.78	50.78	46.52	50.50	742,765
06 Dec 18	50.55000 +0.51	50.74	48.48	48.98	774,140
04 Dec 18	50.04000 -2.10	52.41	49.94	51.82	634,033
03 Dec 18	52.14000 -1.20	54.20	52.09	54.20	717,812
30 Nov 18	53.34000 +1.53	53.67	50.31	51.51	586,728
29 Nov 18	51.81000 +3.67	52.99	48.75	48.75	1,392,648
28 Nov 18	48.14000 +2.24	48.31	45.72	47.00	859,823
27 Nov 18	45.90000 -0.18	46.53	45.26	46.06	365,080
26 Nov 18	46.08000 +1.39	46.22	44.15	45.21	502,290
23 Nov 18	44.69000 -0.75	45.53	44.68	44.95	146,590
21 Nov 18	45.44000 +1.17	45.90	44.39	44.84	355,964
20 Nov 18	44.27000 +0.37	44.50	42.59	43.20	593,192
19 Nov 18	43.90000 -3.08	47.42	43.74	46.75	621,189
16 Nov 18	46.98000 -1.80	48.28	45.95	47.84	858,680
15 Nov 18	48.78000 +1.89	49.04	46.65	46.65	324,750
14 Nov 18	46.89000 +1.38	47.26	45.24	45.98	369,576
13 Nov 18	45.51000 +0.83	46.29	44.72	44.88	507,073
12 Nov 18	44.68000 -2.05	46.29	44.40	46.20	434,564
09 Nov 18	46.73000 -1.85	48.40	46.45	48.08	381,205
08 Nov 18	48.58000 -0.19	49.12	48.03	48.50	222,725
07 Nov 18	48.77000 +0.25	49.65	48.30	48.68	436,019
06 Nov 18	48.52000 +1.32	48.83	46.67	47.01	417,739
05 Nov 18	47.20000 -0.18	47.74	46.08	47.68	414,552
02 Nov 18	47.38000 +0.36	47.60	46.57	47.15	338,636
01 Nov 18	47.02000 +2.08	47.24	43.61	45.15	612,021
31 Oct 18	44.94000 +0.94	45.66	43.82	44.70	644,725
30 Oct 18	44.00000 +0.88	44.27	42.88	43.08	340,885
29 Oct 18	43.12000 -0.81	45.10	42.44	44.37	280,328
26 Oct 18	43.93000 -0.20	44.57	42.00	43.33	398,767
25 Oct 18	44.13000 +1.21	44.55	41.90	43.11	502,608
24 Oct 18	42.92000 -5.14	47.51	42.91	47.10	999,411
23 Oct 18	48.06000 -0.67	48.44	47.07	47.77	411,789
22 Oct 18	48.73000 +0.13	49.16	48.34	48.91	299,247
19 Oct 18	48.60000 -1.06	50.13	48.44	49.61	265,300
18 Oct 18	49.66000 -1.19	50.46	49.10	50.34	388,279
17 Oct 18	50.85000 -0.52	51.72	50.26	51.56	331,349
16 Oct 18	51.37000 +1.90	51.49	49.78	49.92	381,581
15 Oct 18	49.47000 -0.03	50.05	48.63	49.51	319,865
12 Oct 18	49.50000 +0.49	50.81	48.89	50.02	462,717
11 Oct 18	49.01000 -0.40	50.40	48.03	48.83	539,422
10 Oct 18	49.41000 -1.35	50.46	49.29	50.26	538,238
09 Oct 18	50.76000 -0.87	52.45	50.45	51.62	641,699
08 Oct 18	51.63000 -0.61	52.39	50.91	51.95	501,372
05 Oct 18	52.24000 -1.87	54.45	51.71	54.09	522,979
04 Oct 18	54.11000 -0.58	54.66	53.40	54.24	474,886
03 Oct 18	54.69000 +0.19	54.82	53.80	54.60	559,592
02 Oct 18	54.50000 -0.20	55.77	54.35	54.55	296,346
01 Oct 18	54.70000 -0.90	56.39	54.52	55.76	422,265
28 Sep 18	55.60000 +0.10	56.00	54.95	55.50	397,792
27 Sep 18	55.50000 +0.00	56.00	55.35	55.50	324,710
26 Sep 18	55.50000 -0.95	58.65	55.20	56.50	398,133
25 Sep 18	56.45000 -0.45	57.38	56.00	57.00	528,250
24 Sep 18	56.90000 -0.40	57.90	56.45	57.20	486,285
21 Sep 18	57.30000 -1.60	59.15	57.05	58.85	948,429
20 Sep 18	58.90000 -0.90	60.25	58.85	60.05	364,764
19 Sep 18	59.80000 -0.15	60.55	59.65	59.90	601,758
18 Sep 18	59.95000 +0.50	60.00	59.10	59.50	563,795
17 Sep 18	59.45000 -0.05	59.95	58.95	59.30	798,531
14 Sep 18	59.50000 +1.00	59.60	58.50	58.50	435,542
13 Sep 18	58.50000 -0.35	59.65	58.25	58.95	387,535
12 Sep 18	58.85000 +0.35	58.95	57.05	57.70	536,372
11 Sep 18	58.50000 +0.80	58.70	57.13	57.65	346,624
10 Sep 18	57.70000 +0.95	57.87	56.50	57.50	464,054
07 Sep 18	56.75000 -0.95	58.65	56.45	57.90	439,271
06 Sep 18	57.70000 -0.95	58.75	57.65	58.60	507,114
05 Sep 18	58.65000 -1.10	59.70	57.90	59.50	651,261
04 Sep 18	59.75000 +0.00	59.85	56.10	57.15	1,151,824
31 Aug 18	59.75000 +2.90	60.05	56.90	56.90	1,303,841
30 Aug 18	56.85000 +6.95	58.00	52.00	52.70	4,041,833
29 Aug 18	49.90000 +0.00	50.30	49.40	50.00	663,868
28 Aug 18	49.90000 -0.35	50.63	49.55	50.30	365,109
27 Aug 18	50.25000 -0.20	51.30	49.85	51.25	552,068
24 Aug 18	50.45000 +0.50	51.20	50.25	50.30	429,331
23 Aug 18	49.95000 -0.75	51.20	49.90	50.35	343,176
22 Aug 18	50.70000 +0.25	50.95	49.75	50.20	281,672
21 Aug 18	50.45000 +1.95	50.55	48.75	48.75	658,333
20 Aug 18	48.50000 -0.05	48.88	47.85	48.55	214,127
17 Aug 18	48.55000 -0.15	48.80	47.75	48.35	319,756
16 Aug 18	48.70000 +0.20	49.35	48.45	48.75	295,908
15 Aug 18	48.50000 -0.35	49.30	47.55	48.70	508,960
14 Aug 18	48.85000 -0.30	49.46	48.78	49.40	239,434
13 Aug 18	49.15000 -0.75	50.55	49.10	50.00	358,595
10 Aug 18	49.90000 -1.45	51.00	49.85	50.65	313,067
09 Aug 18	51.35000 -0.10	51.75	50.95	51.45	186,687
08 Aug 18	51.45000 +1.20	51.95	49.85	50.15	369,573
07 Aug 18	50.25000 +1.40	50.45	48.75	49.00	233,556
06 Aug 18	48.85000 +1.05	49.08	47.40	47.90	253,321
03 Aug 18	47.80000 -0.85	48.70	47.50	48.70	202,062
02 Aug 18	48.65000 +0.85	48.70	46.50	47.30	211,391
01 Aug 18	47.80000 +0.35	47.95	47.05	47.40	238,917
31 Jul 18	47.45000 +0.15	48.34	47.00	47.60	373,784
30 Jul 18	47.30000 -1.45	49.03	46.80	48.65	337,065
27 Jul 18	48.75000 -1.30	50.25	48.25	50.05	275,023
26 Jul 18	50.05000 +1.25	50.25	48.75	48.85	340,961
25 Jul 18	48.80000 -0.55	49.45	48.05	49.20	321,176
24 Jul 18	49.35000 -1.50	51.30	49.10	51.00	398,956
23 Jul 18	50.85000 -0.15	50.95	50.00	50.75	247,451
20 Jul 18	51.00000 +0.20	51.55	50.55	51.05	224,507
19 Jul 18	50.80000 +0.05	50.95	50.30	50.75	233,027
18 Jul 18	50.75000 +0.10	51.22	50.30	50.70	247,740
17 Jul 18	50.65000 +0.85	50.85	49.60	49.60	240,788
16 Jul 18	49.80000 -0.35	50.45	49.75	50.10	173,067
13 Jul 18	50.15000 +0.20	50.55	49.50	49.90	540,959
12 Jul 18	49.95000 +1.10	50.00	48.50	49.05	408,668
11 Jul 18	48.85000 -0.65	49.30	48.50	49.15	462,895
10 Jul 18	49.50000 +0.95	49.50	48.40	48.75	264,723
09 Jul 18	48.55000 -0.50	49.85	48.50	49.20	258,979
06 Jul 18	49.05000 +0.30	49.20	48.45	48.70	222,179
05 Jul 18	48.75000 +0.95	48.95	48.10	48.20	457,593
03 Jul 18	47.80000 -0.35	48.55	47.65	48.20	259,040
02 Jul 18	48.15000 +1.10	48.15	46.55	46.80	369,080
29 Jun 18	47.05000 +0.00	47.85	46.60	47.35	935,367
28 Jun 18	47.05000 -0.15	47.50	46.40	47.05	393,959
27 Jun 18	47.20000 -2.20	49.65	47.10	49.40	543,455
26 Jun 18	49.40000 +0.80	49.70	48.05	48.55	696,101
25 Jun 18	48.60000 -1.15	49.32	47.75	49.15	570,128
22 Jun 18	49.75000 -1.45	51.90	49.65	51.90	541,420
21 Jun 18	51.20000 +1.10	51.85	50.50	51.00	1,007,378
20 Jun 18	50.10000 +0.15	50.55	49.75	50.20	359,537
19 Jun 18	49.95000 -0.85	50.20	48.40	49.95	591,580
18 Jun 18	50.80000 +0.10	50.83	49.70	50.30	275,009
15 Jun 18	50.70000 +0.20	50.90	50.15	50.15	452,756
14 Jun 18	50.50000 +0.55	51.15	50.05	50.15	474,531
13 Jun 18	49.95000 -0.55	50.80	49.85	50.65	354,662
12 Jun 18	50.50000 +0.40	50.85	49.75	50.00	252,276
11 Jun 18	50.10000 +0.30	50.35	49.70	49.95	307,055
08 Jun 18	49.80000 -0.30	50.13	49.40	49.70	456,550
07 Jun 18	50.10000 -1.15	51.40	49.78	51.05	428,014
06 Jun 18	51.25000 +1.25	51.35	50.00	50.10	505,305
05 Jun 18	50.00000 +0.50	50.25	49.18	49.60	524,317
04 Jun 18	49.50000 +0.15	49.72	48.90	49.35	464,235
01 Jun 18	49.35000 +0.95	49.45	48.07	49.05	519,172
31 May 18	48.40000 +3.10	49.10	45.20	45.50	1,465,587
30 May 18	45.30000 +0.50	45.40	44.54	45.00	967,742
29 May 18	44.80000 -0.35	45.50	44.40	44.90	474,872
25 May 18	45.15000 +1.25	45.45	43.95	44.05	542,736
24 May 18	43.90000 +0.15	44.20	43.45	43.95	318,451
23 May 18	43.75000 +0.20	43.90	43.15	43.25	252,410
22 May 18	43.55000 -0.20	44.53	43.50	44.05	213,736
21 May 18	43.75000 +0.30	44.45	43.20	43.95	334,466
18 May 18	43.45000 -0.45	43.95	43.40	43.95	316,780
17 May 18	43.90000 +0.05	44.50	43.40	43.55	253,900
16 May 18	43.85000 +0.90	44.05	42.80	43.00	503,915
15 May 18	42.95000 -0.45	43.60	41.71	43.30	270,682
14 May 18	43.40000 +0.50	44.10	43.20	43.25	523,799
11 May 18	42.90000 -0.50	43.40	42.65	43.35	329,857
10 May 18	43.40000 -0.10	43.75	43.10	43.60	284,744
09 May 18	43.50000 +1.30	44.10	43.00	43.15	460,582
08 May 18	42.20000 +0.50	42.20	41.55	41.55	250,638
07 May 18	41.70000 +0.20	42.15	41.45	41.65	275,635
04 May 18	41.50000 +0.95	41.65	40.15	40.45	208,094
03 May 18	40.55000 +0.30	40.75	39.45	39.90	543,999
02 May 18	40.25000 -0.10	40.60	39.72	40.30	299,744
01 May 18	40.35000 +1.05	40.60	39.10	39.30	412,789
30 Apr 18	39.30000 -0.65	40.26	38.95	40.20	510,681
27 Apr 18	39.95000 -0.80	41.10	39.65	40.90	500,932
26 Apr 18	40.75000 +0.10	41.30	40.47	41.05	643,434
25 Apr 18	40.65000 -0.90	41.90	40.47	41.70	566,472
24 Apr 18	41.55000 -0.60	43.05	41.35	42.50	703,525
23 Apr 18	42.15000 -0.60	43.15	41.95	42.90	292,363
20 Apr 18	42.75000 -0.05	43.20	42.10	42.65	361,508
19 Apr 18	42.80000 -0.95	43.70	42.70	43.45	590,258
18 Apr 18	43.75000 -0.20	44.55	43.45	43.85	586,449
17 Apr 18	43.95000 +0.65	44.40	43.45	43.55	482,368
16 Apr 18	43.30000 +0.05	43.50	42.25	43.50	520,840
13 Apr 18	43.25000 -0.85	44.40	43.13	44.40	713,655
12 Apr 18	44.10000 +0.45	44.85	43.60	44.35	2,347,778
11 Apr 18	43.65000 +0.85	43.80	42.05	42.10	861,026
10 Apr 18	42.80000 +2.15	43.35	41.15	41.50	1,221,357
09 Apr 18	40.65000 -0.25	41.35	40.50	41.30	1,003,926
06 Apr 18	40.90000 -0.07	41.20	40.25	40.65	1,494,801
05 Apr 18	40.97500 +0.97	41.03	39.95	40.20	1,105,596
04 Apr 18	40.00000 +1.65	40.35	38.20	38.30	977,977
03 Apr 18	38.35000 +0.50	38.60	37.80	38.20	692,252
02 Apr 18	37.85000 -1.20	39.07	37.60	38.05	652,823
29 Mar 18	39.05000 +0.45	39.40	38.30	38.90	527,398
28 Mar 18	38.60000 -0.90	39.75	38.40	39.50	538,226
27 Mar 18	39.50000 -1.05	41.35	39.35	40.85	564,286
26 Mar 18	40.55000 +1.25	40.65	39.40	39.95	601,052
23 Mar 18	39.30000 -1.45	40.95	39.25	40.75	607,607
22 Mar 18	40.75000 -0.35	41.80	40.45	40.50	783,812
21 Mar 18	41.10000 -0.30	41.80	41.00	41.20	546,843
20 Mar 18	41.40000 +1.70	41.63	39.85	39.85	831,231
19 Mar 18	39.70000 -1.25	40.85	39.15	40.60	1,284,390
16 Mar 18	40.95000 +2.25	41.05	38.40	38.80	1,618,681
15 Mar 18	38.70000 +3.80	40.75	37.70	38.55	3,331,170
14 Mar 18	34.90000 -0.05	35.30	34.65	35.15	1,349,954
13 Mar 18	34.95000 -0.05	35.70	34.80	35.35	469,725
12 Mar 18	35.00000 +0.40	35.85	34.70	34.70	762,173
09 Mar 18	34.60000 -0.30	35.40	34.45	35.15	581,738
08 Mar 18	34.90000 +0.60	34.95	34.10	34.35	541,962
07 Mar 18	34.30000 -0.45	35.00	34.05	34.35	549,659
06 Mar 18	34.75000 +0.70	34.80	33.95	34.35	377,582
05 Mar 18	34.05000 +0.50	34.25	33.40	33.45	385,324
02 Mar 18	33.55000 +0.75	35.44	32.35	32.55	354,472
01 Mar 18	32.80000 -0.85	33.75	32.65	33.60	618,624
28 Feb 18	33.65000 -0.80	34.70	33.60	34.70	462,139
27 Feb 18	34.45000 -0.35	35.35	34.40	34.80	260,575
26 Feb 18	34.80000 +0.75	34.88	34.05	34.10	264,371
23 Feb 18	34.05000 +0.50	34.10	33.20	33.75	264,710
22 Feb 18	33.55000 +0.00	33.85	33.35	33.60	295,961
21 Feb 18	33.55000 -0.25	34.55	33.45	34.05	473,410
20 Feb 18	33.80000 +0.95	34.70	32.35	32.70	871,384
16 Feb 18	32.85000 -0.65	33.65	32.80	33.35	567,012
15 Feb 18	33.50000 +0.65	33.55	32.40	33.00	611,109
14 Feb 18	32.85000 +0.35	33.05	32.30	32.30	774,227
13 Feb 18	32.50000 +0.00	33.15	32.25	32.25	529,055
12 Feb 18	32.50000 -0.30	33.20	31.98	32.95	617,519
09 Feb 18	32.80000 +0.70	33.13	31.30	32.60	861,951
08 Feb 18	32.10000 -1.75	33.90	32.05	33.80	961,973
07 Feb 18	33.85000 -0.85	34.60	33.65	34.50	903,479
06 Feb 18	34.70000 +0.35	35.00	33.00	33.60	894,981
05 Feb 18	34.35000 -1.05	35.85	34.25	35.10	638,645
02 Feb 18	35.40000 -0.25	35.75	34.59	35.20	511,849
01 Feb 18	35.65000 -0.15	36.25	35.47	35.65	332,012
31 Jan 18	35.80000 -0.30	36.75	35.55	36.50	388,738
30 Jan 18	36.10000 -0.55	36.70	35.90	36.00	314,789
29 Jan 18	36.65000 +0.20	36.90	36.22	36.40	502,561
26 Jan 18	36.45000 +0.20	36.85	36.08	36.75	585,921
25 Jan 18	36.25000 -1.00	37.80	36.13	37.70	316,765
24 Jan 18	37.25000 -0.55	38.45	36.10	37.60	459,510
23 Jan 18	37.80000 -0.15	38.00	36.27	37.95	332,156
22 Jan 18	37.95000 +0.10	38.10	37.30	37.90	383,406
19 Jan 18	37.85000 -0.15	38.15	37.45	38.05	488,021
18 Jan 18	38.00000 +0.05	38.30	37.85	37.95	882,114
17 Jan 18	37.95000 -0.30	38.90	37.65	38.65	694,378
16 Jan 18	38.25000 -0.55	39.40	38.25	39.00	729,963
12 Jan 18	38.80000 +1.50	39.15	37.00	37.40	886,169
11 Jan 18	37.30000 +0.75	37.45	36.45	36.60	623,424
10 Jan 18	36.55000 +0.05	36.60	35.40	36.15	671,520
09 Jan 18	36.50000 +0.70	36.65	35.75	35.80	541,069
08 Jan 18	35.80000 +0.20	36.05	35.20	35.50	568,964
05 Jan 18	35.60000 -0.15	36.50	35.60	36.05	486,666
04 Jan 18	35.75000 +0.45	36.00	35.00	35.60	372,930
03 Jan 18	35.30000 +0.50	35.45	34.45	34.95	249,282
02 Jan 18	34.80000 +0.60	34.97	34.20	34.45	351,630
29 Dec 17	34.20000 -0.25	34.70	34.15	34.50	327,668
28 Dec 17	34.45000 +0.35	34.55	34.05	34.15	259,425
27 Dec 17	34.10000 -0.30	34.45	33.65	34.35	375,272
26 Dec 17	34.40000 +0.40	34.60	33.30	33.60	430,895
22 Dec 17	34.00000 +0.35	34.05	33.55	33.80	338,696
21 Dec 17	33.65000 -0.55	34.35	33.60	34.35	320,757
20 Dec 17	34.20000 +0.45	34.30	33.45	34.10	408,551
19 Dec 17	33.75000 -1.50	35.55	33.70	35.15	826,954
18 Dec 17	35.25000 +0.85	35.55	34.50	34.60	511,259
15 Dec 17	34.40000 +0.20	34.83	33.85	34.05	868,011
14 Dec 17	34.20000 -0.30	34.90	34.20	34.50	600,054
13 Dec 17	34.50000 +0.10	34.79	34.15	34.55	670,357
12 Dec 17	34.40000 +0.95	34.65	33.58	33.80	601,206
11 Dec 17	33.45000 -0.55	34.40	33.10	34.10	579,754
08 Dec 17	34.00000 +0.45	34.45	33.70	33.80	587,787
07 Dec 17	33.55000 +1.05	33.70	32.55	32.55	622,720
06 Dec 17	32.50000 -1.00	33.70	32.40	33.20	535,806
05 Dec 17	33.50000 -0.30	34.15	33.20	33.60	646,741
04 Dec 17	33.80000 -0.25	34.78	33.40	34.60	884,048
01 Dec 17	34.05000 +0.00	34.24	32.95	33.90	1,063,381
30 Nov 17	34.05000 -2.50	36.30	33.30	34.30	2,771,297
29 Nov 17	36.55000 -2.20	38.75	35.95	38.75	1,148,075
28 Nov 17	38.75000 -0.05	39.22	38.50	39.15	374,763
27 Nov 17	38.80000 -1.85	40.30	38.35	40.30	470,316
24 Nov 17	40.65000 +0.60	40.65	39.60	40.05	145,416
22 Nov 17	40.05000 -0.45	40.60	39.65	40.50	282,265
21 Nov 17	40.50000 +1.50	40.50	39.38	39.50	517,269
20 Nov 17	39.00000 +0.35	39.30	36.85	38.85	617,135
17 Nov 17	38.65000 -0.35	39.40	38.65	38.85	297,574
16 Nov 17	39.00000 +1.10	39.30	38.05	38.10	385,693
15 Nov 17	37.90000 -0.70	38.10	37.15	38.10	518,898
14 Nov 17	38.60000 -0.10	38.80	38.05	38.40	404,192
13 Nov 17	38.70000 -0.52	39.05	38.50	39.05	289,932
10 Nov 17	39.22500 +0.13	39.50	38.95	39.05	234,197
09 Nov 17	39.10000 -1.50	40.30	37.95	40.15	546,325
08 Nov 17	40.60000 +0.65	40.65	38.05	39.70	336,771
07 Nov 17	39.95000 -0.45	40.67	39.90	40.45	366,894
06 Nov 17	40.40000 +2.15	40.72	38.58	38.85	723,829
03 Nov 17	38.25000 -1.35	40.17	38.10	39.55	1,022,405
02 Nov 17	39.60000 -0.90	40.72	39.55	40.45	235,295
01 Nov 17	40.50000 -0.55	41.95	40.15	41.60	343,824
31 Oct 17	41.05000 +1.25	41.40	39.95	40.00	440,339
30 Oct 17	39.80000 -0.55	40.55	39.60	40.30	328,627
27 Oct 17	40.35000 +0.80	40.60	39.35	39.70	353,072
26 Oct 17	39.55000 +0.50	39.55	38.65	39.25	337,429
25 Oct 17	39.05000 +0.05	39.35	38.05	38.85	341,212
24 Oct 17	39.00000 +0.70	39.15	38.35	38.60	388,042
23 Oct 17	38.30000 -0.05	38.45	37.75	38.35	289,080
20 Oct 17	38.35000 +0.00	38.90	38.30	38.90	315,951
19 Oct 17	38.35000 -0.40	38.70	37.65	38.70	235,364
18 Oct 17	38.75000 -0.30	39.25	38.25	39.00	367,783
17 Oct 17	39.05000 +0.05	39.20	38.60	38.85	435,474
16 Oct 17	39.00000 -0.45	40.25	38.95	39.60	249,506
13 Oct 17	39.45000 -0.95	40.40	38.30	40.35	448,233
12 Oct 17	40.40000 +0.25	40.75	40.00	40.05	381,182
11 Oct 17	40.15000 +0.15	40.65	39.15	39.70	701,173
10 Oct 17	40.00000 +1.50	40.05	38.45	38.65	645,513
09 Oct 17	38.50000 +0.20	38.60	38.15	38.30	295,826
06 Oct 17	38.30000 +0.80	38.35	37.05	37.35	497,328
05 Oct 17	37.50000 -0.35	38.30	37.45	38.05	393,518
04 Oct 17	37.85000 -0.45	38.38	37.60	38.35	216,681
03 Oct 17	38.30000 +0.10	38.45	37.31	38.20	360,162
02 Oct 17	38.20000 +0.65	38.25	37.40	37.60	286,673
29 Sep 17	37.55000 +0.30	37.65	37.05	37.40	295,359
28 Sep 17	37.25000 +0.40	37.50	36.63	36.70	311,007
27 Sep 17	36.85000 +1.10	37.25	36.00	36.05	412,249
26 Sep 17	35.75000 +0.10	35.95	35.38	35.95	367,531
25 Sep 17	35.65000 +0.25	35.75	34.81	35.15	447,382
22 Sep 17	35.40000 +0.35	35.70	35.00	35.00	250,744
21 Sep 17	35.05000 -0.25	35.53	35.00	35.20	375,672
20 Sep 17	35.30000 +0.10	35.40	34.90	35.10	458,465
19 Sep 17	35.20000 -0.70	36.20	35.10	36.00	566,645
18 Sep 17	35.90000 +0.15	36.10	35.70	35.90	448,013
15 Sep 17	35.75000 +0.30	35.85	35.35	35.50	741,442
14 Sep 17	35.45000 -0.25	35.90	35.30	35.55	351,058
13 Sep 17	35.70000 -0.10	36.05	35.55	35.80	354,126
12 Sep 17	35.80000 -0.50	36.72	35.70	36.50	453,086
11 Sep 17	36.30000 +0.40	36.55	36.00	36.10	335,883
08 Sep 17	35.90000 -0.30	36.25	35.85	36.00	448,096
07 Sep 17	36.20000 +0.00	36.46	35.97	36.40	422,674
06 Sep 17	36.20000 -0.10	36.55	35.95	36.40	616,454
05 Sep 17	36.30000 -0.75	37.80	35.95	36.70	642,049
01 Sep 17	37.05000 -0.55	38.15	36.92	37.90	603,522
31 Aug 17	37.60000 -1.45	38.50	35.97	36.00	1,799,759
30 Aug 17	39.05000 +1.40	39.15	37.70	37.90	739,765
29 Aug 17	37.65000 +0.45	37.95	36.70	36.70	769,179
28 Aug 17	37.20000 -0.25	37.67	37.00	37.55	440,895
25 Aug 17	37.45000 -0.65	38.05	37.25	38.05	297,641
24 Aug 17	38.10000 +0.75	38.55	37.30	37.65	628,743
23 Aug 17	37.35000 +0.10	37.45	36.65	36.70	352,128
22 Aug 17	37.25000 +1.75	37.30	35.75	35.75	517,057
21 Aug 17	35.50000 -0.30	35.85	35.35	35.75	496,953
18 Aug 17	35.80000 -0.25	36.40	35.80	35.90	361,357
17 Aug 17	36.05000 -1.65	37.75	36.00	37.50	431,687
16 Aug 17	37.70000 -0.45	38.25	37.50	38.20	659,009
15 Aug 17	38.15000 -0.20	38.61	37.95	38.55	296,077
14 Aug 17	38.35000 +0.15	39.00	38.15	38.70	497,127
11 Aug 17	38.20000 +0.45	38.25	37.55	37.95	301,341
10 Aug 17	37.75000 -1.05	38.60	37.65	38.50	385,905
09 Aug 17	38.80000 +0.25	38.80	38.13	38.15	359,398
08 Aug 17	38.55000 -0.65	39.50	38.45	39.25	810,274
07 Aug 17	39.20000 +0.80	39.30	38.30	38.45	279,206
04 Aug 17	38.40000 +0.50	38.60	37.60	37.90	348,186
03 Aug 17	37.90000 -0.35	38.75	37.70	38.35	277,977
02 Aug 17	38.25000 -1.95	40.40	38.15	40.40	627,383
01 Aug 17	40.20000 +0.60	40.30	39.55	39.85	166,087
31 Jul 17	39.60000 -0.15	40.00	39.45	39.80	352,729
28 Jul 17	39.75000 -0.65	40.45	39.50	40.20	287,533
27 Jul 17	40.40000 -0.35	41.15	39.85	41.10	741,338
26 Jul 17	40.75000 +0.55	41.08	40.25	40.45	555,585
25 Jul 17	40.20000 +0.50	40.55	39.14	39.65	447,097
24 Jul 17	39.70000 -0.05	39.95	39.10	39.80	291,932
21 Jul 17	39.75000 +0.05	40.25	38.74	39.75	538,382
20 Jul 17	39.70000 +0.80	39.95	38.58	38.90	538,724
19 Jul 17	38.90000 +1.55	38.95	37.55	37.60	501,963
18 Jul 17	37.35000 +0.20	37.40	36.50	36.80	214,502
17 Jul 17	37.15000 -0.20	37.50	36.95	37.35	428,523
14 Jul 17	37.35000 -0.15	37.70	37.25	37.55	351,903
13 Jul 17	37.50000 +0.30	37.60	37.00	37.15	407,189
12 Jul 17	37.20000 +0.65	37.33	36.70	37.00	712,326
11 Jul 17	36.55000 +0.55	36.65	35.80	35.80	500,553
10 Jul 17	36.00000 +0.00	36.25	35.65	36.00	542,549
07 Jul 17	36.00000 +1.15	36.10	35.00	35.10	392,069
06 Jul 17	34.85000 -0.05	35.20	34.10	34.45	435,078
05 Jul 17	34.90000 +0.18	35.35	34.30	34.85	412,183
03 Jul 17	34.72500 -1.03	36.05	34.50	36.05	300,138
30 Jun 17	35.75000 -0.25	36.35	35.70	36.10	539,168
29 Jun 17	36.00000 -0.25	36.24	35.25	36.05	826,234
28 Jun 17	36.25000 +1.40	36.35	34.68	35.25	361,521
27 Jun 17	34.85000 -0.60	35.55	34.60	35.25	497,645
26 Jun 17	35.45000 -0.35	36.25	35.30	36.00	265,532
23 Jun 17	35.80000 +0.40	36.20	35.45	35.50	415,631
22 Jun 17	35.40000 -0.35	35.85	35.10	35.60	270,397
21 Jun 17	35.75000 +0.05	36.00	35.45	35.95	357,534
20 Jun 17	35.70000 -0.50	36.35	35.40	35.95	562,116
19 Jun 17	36.20000 +0.50	36.65	35.50	36.05	337,263
16 Jun 17	35.70000 +0.00	35.90	35.10	35.65	931,807
15 Jun 17	35.70000 -0.30	35.85	35.15	35.35	439,707
14 Jun 17	36.00000 -0.50	36.70	35.65	36.55	792,693
13 Jun 17	36.50000 +0.95	36.55	35.85	35.85	618,299
12 Jun 17	35.55000 +0.10	35.80	34.10	35.05	525,655
09 Jun 17	35.45000 -1.95	37.75	35.15	37.40	578,031
08 Jun 17	37.40000 +1.00	37.45	36.00	36.45	414,393
07 Jun 17	36.40000 +0.05	36.75	35.95	36.45	426,672
06 Jun 17	36.35000 +0.50	36.55	35.35	35.65	435,067
05 Jun 17	35.85000 -1.20	37.35	35.80	36.85	467,437
02 Jun 17	37.05000 +0.40	37.70	36.25	36.90	651,141
01 Jun 17	36.65000 -1.55	37.65	35.30	36.50	1,546,111
31 May 17	38.20000 +1.05	38.40	37.00	37.65	1,115,100
30 May 17	37.15000 +0.05	37.50	36.70	37.05	538,258
26 May 17	37.10000 +0.40	37.15	36.30	36.70	206,436
25 May 17	36.70000 +0.00	37.00	36.55	36.85	241,120
24 May 17	36.70000 +0.30	36.75	36.25	36.55	182,643
23 May 17	36.40000 -0.05	36.60	35.90	36.60	183,624
22 May 17	36.45000 +1.20	36.45	35.25	35.35	292,034
19 May 17	35.25000 -0.20	35.85	35.15	35.65	318,344
18 May 17	35.45000 +0.75	35.55	34.50	34.65	346,961
17 May 17	34.70000 -2.25	36.65	34.63	36.35	530,737
16 May 17	36.95000 +0.50	37.00	36.25	36.50	276,081
15 May 17	36.45000 +0.90	36.65	35.75	35.75	329,004
12 May 17	35.55000 +0.00	35.90	35.25	35.50	255,471
11 May 17	35.55000 +0.10	35.90	34.85	35.30	350,126
10 May 17	35.45000 +1.20	35.85	34.60	34.75	440,846
09 May 17	34.25000 +0.50	34.40	33.75	33.75	320,156
08 May 17	33.75000 -0.30	34.30	33.65	34.10	299,935
05 May 17	34.05000 +0.10	34.40	33.95	34.05	249,535
04 May 17	33.95000 +0.25	34.08	33.45	33.90	256,450
03 May 17	33.70000 -0.65	34.25	33.51	34.00	367,526
02 May 17	34.35000 -0.45	34.95	34.15	34.80	402,794
01 May 17	34.80000 +0.65	35.00	33.88	34.15	512,149
28 Apr 17	34.15000 -0.35	34.55	33.90	34.50	408,413
27 Apr 17	34.50000 +0.15	34.80	34.35	34.60	360,468
26 Apr 17	34.35000 -1.00	35.33	34.20	35.20	1,003,504
25 Apr 17	35.35000 +1.05	35.75	34.15	34.55	787,279
24 Apr 17	34.30000 +0.75	34.40	33.63	34.00	656,962
21 Apr 17	33.55000 -0.35	33.95	33.38	33.80	342,224
20 Apr 17	33.90000 +0.65	33.95	33.20	33.45	384,310
19 Apr 17	33.25000 +0.20	33.50	33.05	33.25	389,431
18 Apr 17	33.05000 +0.50	33.10	32.15	32.35	397,074
17 Apr 17	32.55000 +0.95	32.60	31.80	31.85	590,665
13 Apr 17	31.60000 -0.50	32.50	31.50	32.00	354,612
12 Apr 17	32.10000 -0.60	32.80	31.85	32.70	618,484
11 Apr 17	32.70000 -0.25	32.85	32.25	32.85	463,090
10 Apr 17	32.95000 -0.50	33.63	32.60	33.45	486,332
07 Apr 17	33.45000 +0.70	33.50	32.60	32.80	533,257
06 Apr 17	32.75000 +0.35	33.03	32.20	32.25	528,253
05 Apr 17	32.40000 -0.70	33.60	32.35	33.30	756,478
04 Apr 17	33.10000 +0.05	33.50	32.65	32.95	447,864
03 Apr 17	33.05000 -0.75	34.05	32.90	33.95	543,867
31 Mar 17	33.80000 -0.05	34.00	33.40	33.90	429,134
30 Mar 17	33.85000 +0.00	34.20	33.65	33.95	429,973
29 Mar 17	33.85000 -0.15	33.95	33.60	33.85	366,416
28 Mar 17	34.00000 -0.20	34.20	33.65	34.05	349,032
27 Mar 17	34.20000 -0.15	34.53	33.70	33.90	288,872
24 Mar 17	34.35000 +0.50	34.70	34.05	34.05	562,778
23 Mar 17	33.85000 +0.15	34.20	33.70	33.75	247,004
22 Mar 17	33.70000 +0.25	33.95	33.22	33.55	380,905
21 Mar 17	33.45000 -0.95	34.55	33.35	34.50	734,172
20 Mar 17	34.40000 -0.15	35.00	34.20	34.50	569,854
17 Mar 17	34.55000 +0.30	34.65	34.00	34.00	857,017
16 Mar 17	34.25000 +0.00	34.55	33.97	34.35	384,322
15 Mar 17	34.25000 +0.55	34.40	33.58	33.85	484,146
14 Mar 17	33.70000 -0.60	34.40	33.55	34.15	574,044
13 Mar 17	34.30000 -0.05	34.80	34.20	34.30	425,689
10 Mar 17	34.35000 +0.30	34.67	33.50	34.20	666,472
09 Mar 17	34.05000 -0.25	37.35	33.30	37.05	28,731
08 Mar 17	34.30000 +0.80	34.65	33.60	33.80	958,802
07 Mar 17	33.50000 -0.30	34.25	33.50	33.75	527,638
06 Mar 17	33.80000 +0.20	33.90	33.05	33.50	338,020
03 Mar 17	33.60000 -0.05	33.95	33.30	33.70	290,161
02 Mar 17	33.65000 -0.40	34.25	33.50	34.00	267,738
01 Mar 17	34.05000 +0.60	34.20	33.70	33.90	371,827
28 Feb 17	33.45000 -0.55	34.40	33.35	34.05	579,279
27 Feb 17	34.00000 -0.40	34.55	33.92	34.00	736,585
24 Feb 17	34.40000 -0.35	34.60	33.97	34.40	443,081
23 Feb 17	34.75000 -1.15	36.15	34.65	36.00	415,789
22 Feb 17	35.90000 +0.50	35.90	35.10	35.25	280,210
21 Feb 17	35.40000 +0.50	35.45	34.70	35.05	300,225
17 Feb 17	34.90000 -0.05	35.15	34.65	34.95	387,018
16 Feb 17	34.95000 +0.30	34.95	34.25	34.75	318,811
15 Feb 17	34.65000 +0.80	34.95	33.55	33.95	323,699
14 Feb 17	33.85000 +0.15	33.92	33.20	33.75	281,498
13 Feb 17	33.70000 +0.10	34.00	33.35	34.00	361,246
10 Feb 17	33.60000 +0.35	33.85	33.08	33.35	350,909
09 Feb 17	33.25000 -0.05	33.70	33.10	33.30	299,678
08 Feb 17	33.30000 -0.90	34.25	33.28	34.25	363,111
07 Feb 17	34.20000 +0.45	34.20	33.26	33.80	275,873
06 Feb 17	33.75000 -0.60	34.70	33.50	34.20	433,273
03 Feb 17	34.35000 +0.70	34.40	33.15	33.85	307,398
02 Feb 17	33.65000 +0.20	33.95	33.00	33.45	447,604
01 Feb 17	33.45000 +0.50	33.50	32.90	33.45	500,353
31 Jan 17	32.95000 -0.15	33.49	32.47	32.90	279,040
30 Jan 17	33.10000 -0.60	33.50	32.80	33.50	302,605
27 Jan 17	33.70000 +0.45	33.90	33.40	33.40	224,818
26 Jan 17	33.25000 -0.45	33.88	33.13	33.80	462,670
25 Jan 17	33.70000 +0.70	33.80	33.15	33.35	361,843
24 Jan 17	33.00000 +0.90	33.05	31.95	32.15	769,208
23 Jan 17	32.10000 -0.10	32.30	31.85	32.00	301,294
20 Jan 17	32.20000 +0.00	32.65	32.05	32.25	539,275
19 Jan 17	32.20000 -0.40	32.65	32.05	32.45	310,258
18 Jan 17	32.60000 +0.00	33.30	32.30	32.90	354,526
17 Jan 17	32.60000 -0.30	33.15	32.35	33.00	590,114
13 Jan 17	32.90000 +0.90	33.15	32.00	32.00	314,851
12 Jan 17	32.00000 -0.70	32.55	31.75	32.55	386,564
11 Jan 17	32.70000 +0.40	32.70	32.05	32.15	269,372
10 Jan 17	32.30000 +0.30	32.50	31.85	31.95	286,400
09 Jan 17	32.00000 +0.20	32.30	31.40	31.70	454,782
06 Jan 17	31.80000 +0.55	31.80	31.05	31.40	340,851
05 Jan 17	31.25000 -0.15	31.90	31.00	31.20	333,995
04 Jan 17	31.40000 -0.45	31.95	31.00	31.80	417,650
03 Jan 17	31.85000 +0.30	32.25	31.30	31.80	343,182
30 Dec 16	31.55000 -0.50	32.22	31.20	32.10	457,119
29 Dec 16	32.05000 -0.20	32.55	31.65	32.25	330,843
28 Dec 16	32.25000 -0.25	32.60	32.05	32.60	399,544
27 Dec 16	32.50000 +0.25	32.70	31.95	32.15	315,161
23 Dec 16	32.25000 +0.75	32.25	31.40	31.60	559,206
22 Dec 16	31.50000 -1.20	32.75	31.40	32.60	778,348
21 Dec 16	32.70000 -0.05	33.15	32.55	32.70	266,440
20 Dec 16	32.75000 +0.05	33.20	32.40	32.65	364,543
19 Dec 16	32.70000 +0.50	33.20	32.09	32.25	361,821
16 Dec 16	32.20000 -0.35	33.04	32.10	32.80	852,166
15 Dec 16	32.55000 +0.40	33.25	32.00	32.15	486,508
14 Dec 16	32.15000 +0.05	32.35	30.80	32.10	354,748
13 Dec 16	32.10000 +0.30	32.45	30.60	31.90	573,639
12 Dec 16	31.80000 -0.10	32.15	31.31	31.85	391,205
09 Dec 16	31.90000 -0.65	32.65	31.60	32.50	481,891
08 Dec 16	32.55000 +0.70	32.75	31.80	31.95	483,923
07 Dec 16	31.85000 +0.80	32.25	30.95	31.05	474,238
06 Dec 16	31.05000 +0.15	31.65	30.85	30.90	718,936
05 Dec 16	30.90000 +0.60	30.95	30.00	30.00	953,952
02 Dec 16	30.30000 +1.20	30.30	29.00	29.15	785,714
01 Dec 16	29.10000 +1.00	31.85	28.85	30.05	2,681,253
30 Nov 16	28.10000 -0.20	28.75	27.55	28.50	647,723
29 Nov 16	28.30000 +0.15	28.80	27.95	28.15	512,520
28 Nov 16	28.15000 -0.15	28.45	27.90	28.40	329,165
25 Nov 16	28.30000 +0.10	28.35	27.90	28.20	113,190
23 Nov 16	28.20000 -0.15	28.45	27.90	28.35	248,925
22 Nov 16	28.35000 +0.90	28.40	27.65	27.75	482,229
21 Nov 16	27.45000 -0.30	27.95	27.10	27.80	334,536
18 Nov 16	27.75000 +0.85	27.75	26.80	26.80	339,337
17 Nov 16	26.90000 -0.35	27.15	26.70	27.05	409,230
16 Nov 16	27.25000 +1.30	27.42	25.95	25.95	1,009,500
15 Nov 16	25.95000 -0.05	26.50	25.85	26.10	672,431
14 Nov 16	26.00000 -0.30	26.53	25.80	26.45	413,717
11 Nov 16	26.30000 +0.50	26.50	25.95	25.95	751,408
10 Nov 16	25.80000 +0.00	26.35	25.35	26.10	474,287
09 Nov 16	25.80000 +0.45	25.95	24.40	25.00	368,415
08 Nov 16	25.35000 +0.00	25.65	24.95	25.45	197,910
07 Nov 16	25.35000 +0.93	25.55	24.80	24.95	324,849
04 Nov 16	24.42500 -0.03	24.85	24.25	24.40	306,429
03 Nov 16	24.45000 +0.50	24.70	22.81	24.05	458,166
02 Nov 16	23.95000 -0.15	24.45	23.95	24.25	351,240
01 Nov 16	24.10000 -0.10	24.40	23.73	24.35	445,916
31 Oct 16	24.20000 +0.00	24.38	23.85	24.25	463,144
28 Oct 16	24.20000 -0.50	25.00	24.05	24.75	397,887
27 Oct 16	24.70000 -0.15	25.40	24.60	25.10	476,829
26 Oct 16	24.85000 -0.30	25.25	24.65	25.05	369,029
25 Oct 16	25.15000 -0.05	25.67	25.13	25.35	232,566
24 Oct 16	25.20000 +0.45	25.55	25.00	25.00	525,085
21 Oct 16	24.75000 -0.25	25.00	24.50	24.80	231,508
20 Oct 16	25.00000 -0.10	25.10	24.65	24.95	358,090
19 Oct 16	25.10000 +0.25	25.35	24.60	24.80	489,327
18 Oct 16	24.85000 +0.20	25.35	24.75	24.90	371,250
17 Oct 16	24.65000 -0.50	25.20	24.50	25.05	263,993
14 Oct 16	25.15000 +0.20	25.33	24.54	24.95	539,003
13 Oct 16	24.95000 -0.53	25.34	24.56	25.28	716,936
12 Oct 16	25.48000 -0.50	26.42	25.40	25.83	369,276
11 Oct 16	25.98000 -0.80	26.67	25.82	26.61	454,696
10 Oct 16	26.78000 -0.75	27.99	26.76	27.60	381,462
07 Oct 16	27.53000 -0.13	27.82	27.14	27.65	349,499
06 Oct 16	27.66000 -0.08	28.17	27.24	27.75	733,579
05 Oct 16	27.74000 +0.24	28.08	27.47	27.71	701,015
04 Oct 16	27.50000 -0.12	27.88	27.46	27.66	381,273
03 Oct 16	27.62000 -0.11	27.90	27.45	27.60	314,608
30 Sep 16	27.73000 +0.01	28.20	27.68	27.91	668,057
29 Sep 16	27.72000 +0.00	27.99	27.20	27.58	224,526
28 Sep 16	27.72000 +0.23	27.81	27.45	27.59	202,654
27 Sep 16	27.49000 +0.23	27.51	27.14	27.14	255,043
26 Sep 16	27.26000 -0.32	27.52	27.12	27.37	230,049
23 Sep 16	27.58000 -0.35	27.97	27.39	27.85	422,855
22 Sep 16	27.93000 +0.45	28.00	27.05	27.47	399,634
21 Sep 16	27.48000 +0.50	27.51	27.01	27.13	430,269
20 Sep 16	26.98000 -0.13	27.33	26.94	27.29	278,385
19 Sep 16	27.11000 -0.01	27.63	26.87	27.23	227,036
16 Sep 16	27.12000 +0.08	27.25	26.68	27.13	690,518
15 Sep 16	27.04000 +0.42	27.04	26.39	26.62	217,836
14 Sep 16	26.62000 +0.59	26.73	25.93	26.09	455,873
13 Sep 16	26.03000 -0.51	26.75	25.89	26.52	288,528
12 Sep 16	26.54000 +0.43	26.57	25.80	25.80	367,477
09 Sep 16	26.11000 -1.13	27.11	25.93	27.11	326,837
08 Sep 16	27.24000 -0.32	27.47	27.15	27.41	285,377
07 Sep 16	27.56000 -0.09	27.75	27.02	27.68	364,953
06 Sep 16	27.65000 -0.42	27.99	27.32	27.99	379,883
02 Sep 16	28.07000 +0.58	28.07	27.41	27.56	546,950
01 Sep 16	27.49000 +0.89	28.17	26.54	26.70	981,789
31 Aug 16	26.60000 +0.34	26.63	25.77	26.26	583,960
30 Aug 16	26.26000 +0.10	26.42	25.99	26.15	697,513
29 Aug 16	26.16000 -0.05	26.54	26.13	26.33	329,766
26 Aug 16	26.21000 -0.23	26.63	26.08	26.55	500,074
25 Aug 16	26.44000 +0.26	26.46	26.10	26.14	405,833
24 Aug 16	26.18000 -0.12	26.43	26.09	26.27	359,066
23 Aug 16	26.30000 -0.12	26.54	26.25	26.54	325,695
22 Aug 16	26.42000 +0.20	26.68	25.88	26.05	255,319
19 Aug 16	26.22000 +0.30	26.51	25.93	25.93	288,894
18 Aug 16	25.92000 +0.07	26.02	25.63	25.91	287,678
17 Aug 16	25.85000 +0.00	26.03	25.58	26.03	173,050
16 Aug 16	25.85000 -0.26	26.23	25.59	25.97	300,764
15 Aug 16	26.11000 +0.63	26.15	25.48	25.57	307,268
12 Aug 16	25.48000 +0.20	25.51	25.23	25.27	234,948
11 Aug 16	25.28000 +0.16	25.34	24.91	25.22	208,475
10 Aug 16	25.12000 -0.24	25.38	24.78	25.38	182,833
09 Aug 16	25.36000 +0.33	25.42	25.01	25.20	295,828
08 Aug 16	25.03000 +0.22	25.08	24.71	24.90	319,952
05 Aug 16	24.81000 +0.56	24.83	24.34	24.46	325,337
04 Aug 16	24.25000 +0.00	24.48	24.20	24.32	480,794
03 Aug 16	24.25000 -0.03	24.49	24.09	24.25	360,345
02 Aug 16	24.28000 -1.20	25.48	24.28	25.48	450,657
01 Aug 16	25.48000 +0.06	25.58	25.26	25.51	317,257
29 Jul 16	25.42000 +0.00	25.68	25.07	25.42	443,607
28 Jul 16	25.42000 -0.10	25.56	25.15	25.40	338,786
27 Jul 16	25.52000 +0.21	25.55	25.02	25.48	537,206
26 Jul 16	25.31000 +1.12	25.31	24.19	24.19	617,232
25 Jul 16	24.19000 +0.19	24.34	23.88	23.98	328,230
22 Jul 16	24.00000 -0.11	24.19	23.81	24.10	312,335
21 Jul 16	24.11000 -0.41	24.60	24.07	24.47	193,734
20 Jul 16	24.52000 +0.11	24.65	24.32	24.54	356,932
19 Jul 16	24.41000 +0.03	24.57	24.36	24.37	228,466
18 Jul 16	24.38000 -0.06	24.69	24.38	24.69	269,631
15 Jul 16	24.44000 +0.06	24.57	24.30	24.49	295,492
14 Jul 16	24.38000 -0.11	24.59	24.16	24.47	190,065
13 Jul 16	24.49000 +0.06	24.74	24.35	24.58	277,298
12 Jul 16	24.43000 +0.08	24.84	24.38	24.60	387,695
11 Jul 16	24.35000 +0.14	24.60	24.23	24.35	261,121
08 Jul 16	24.21000 +0.83	24.26	23.65	23.65	531,936
07 Jul 16	23.38000 +0.29	23.68	23.18	23.22	164,157
06 Jul 16	23.09000 -0.11	23.34	22.65	22.99	299,710
05 Jul 16	23.20000 -0.47	23.50	23.05	23.41	233,046
01 Jul 16	23.67000 -0.19	24.17	23.41	23.75	285,183
30 Jun 16	23.86000 +0.60	23.86	23.24	23.34	407,318
29 Jun 16	23.26000 +1.05	23.34	22.41	22.43	566,267
28 Jun 16	22.21000 +0.60	22.33	21.72	21.85	481,438
27 Jun 16	21.61000 -1.55	22.85	21.35	22.82	669,786
24 Jun 16	23.16000 -1.45	23.79	22.90	23.35	1,704,042
23 Jun 16	24.61000 +0.58	24.62	24.26	24.37	475,339
22 Jun 16	24.03000 -0.07	24.45	24.00	24.06	150,507
21 Jun 16	24.10000 -0.18	24.39	24.01	24.36	212,420
20 Jun 16	24.28000 +0.20	24.76	24.22	24.46	200,951
17 Jun 16	24.08000 +0.03	24.16	23.42	24.00	601,861
16 Jun 16	24.05000 -0.20	24.12	23.63	24.02	224,580
15 Jun 16	24.25000 +0.09	24.44	24.07	24.30	201,449
14 Jun 16	24.16000 +0.47	24.24	23.60	23.60	195,830
13 Jun 16	23.69000 -0.11	24.03	23.55	23.62	504,499
10 Jun 16	23.80000 -0.67	24.10	23.75	24.07	381,713
09 Jun 16	24.47000 -0.04	24.51	24.16	24.42	598,804
08 Jun 16	24.51000 +0.21	24.74	24.20	24.24	765,218
07 Jun 16	24.30000 +0.14	24.45	24.04	24.26	785,749
06 Jun 16	24.16000 +0.26	24.37	23.85	23.85	670,603
03 Jun 16	23.90000 -0.24	24.19	23.60	24.19	380,069
02 Jun 16	24.14000 -0.23	24.68	23.08	24.53	812,231
01 Jun 16	24.37000 +0.83	24.51	23.37	23.48	1,061,861
31 May 16	23.54000 +0.53	23.61	23.03	23.11	495,311
27 May 16	23.01000 +0.52	23.15	22.48	22.53	356,207
26 May 16	22.49000 +0.22	22.63	22.24	22.36	242,142
25 May 16	22.27000 +0.06	22.51	22.09	22.50	166,062
24 May 16	22.21000 +0.62	22.35	21.80	21.80	265,829
23 May 16	21.59000 +0.36	21.77	21.27	21.31	360,685
20 May 16	21.23000 +0.77	21.24	20.61	20.61	331,575
19 May 16	20.46000 -0.55	21.23	20.27	20.89	365,622
18 May 16	21.01000 +0.45	21.24	20.52	20.52	551,216
17 May 16	20.56000 -0.70	21.35	20.16	21.28	378,083
16 May 16	21.26000 +0.29	21.45	21.07	21.07	343,551
13 May 16	20.97000 -0.06	21.29	20.09	21.02	255,778
12 May 16	21.02500 -0.84	21.92	20.74	21.92	327,961
11 May 16	21.86000 +0.00	22.06	21.66	21.76	170,392
10 May 16	21.86000 +0.20	22.12	21.67	21.73	291,271
09 May 16	21.66000 -0.01	21.83	21.46	21.67	163,716
06 May 16	21.67000 +0.21	21.68	21.00	21.33	299,813
05 May 16	21.46000 -0.06	21.75	21.39	21.60	195,950
04 May 16	21.52000 -0.27	22.05	21.39	21.71	316,942
03 May 16	21.79000 +0.03	21.89	21.46	21.54	228,610
02 May 16	21.76000 +0.12	21.88	21.39	21.77	391,381
29 Apr 16	21.64000 -0.67	22.58	21.48	22.33	845,967
28 Apr 16	22.31000 -0.54	23.05	22.25	22.65	293,229
27 Apr 16	22.85000 -0.04	23.25	22.50	22.67	345,568
26 Apr 16	22.89000 +0.49	23.07	22.34	22.55	415,139
25 Apr 16	22.40000 -0.35	22.79	22.27	22.62	391,583
22 Apr 16	22.75000 +0.23	23.04	22.53	22.61	223,522
21 Apr 16	22.52000 +0.02	22.83	22.39	22.65	325,690
20 Apr 16	22.50000 +0.20	22.74	22.27	22.37	340,669
19 Apr 16	22.30000 -1.10	23.48	22.28	23.48	551,482
18 Apr 16	23.40000 +0.40	23.40	22.98	23.00	285,038
15 Apr 16	23.00000 -0.22	23.16	22.85	23.08	500,286
14 Apr 16	23.22000 -0.07	23.22	22.71	23.19	322,452
13 Apr 16	23.29000 +1.06	23.30	22.27	22.42	511,869
12 Apr 16	22.23000 -0.14	22.40	21.93	22.33	319,615
11 Apr 16	22.37000 +0.44	22.62	22.02	22.11	437,026
08 Apr 16	21.93000 +0.03	22.34	21.86	22.11	194,695
07 Apr 16	21.90000 -0.47	22.32	21.77	22.32	206,315
06 Apr 16	22.37000 +0.25	22.50	21.74	22.05	243,949
05 Apr 16	22.12000 -0.32	22.47	22.11	22.22	262,750
04 Apr 16	22.44000 -0.13	22.65	22.27	22.49	306,750
01 Apr 16	22.57000 +0.58	22.60	21.75	21.82	297,799
31 Mar 16	21.99000 +0.05	22.22	21.80	21.99	288,027
30 Mar 16	21.94000 -0.05	22.42	21.89	22.04	473,628
29 Mar 16	21.99000 +0.14	22.20	21.57	21.81	550,648
28 Mar 16	21.85000 +0.40	21.89	21.29	21.53	318,890
24 Mar 16	21.45000 +0.25	21.45	20.85	21.10	274,689
23 Mar 16	21.20000 -0.71	21.93	21.05	21.81	368,641
22 Mar 16	21.91000 -0.04	22.22	21.00	21.81	448,882
21 Mar 16	21.95000 +0.03	22.02	21.57	21.91	536,928
18 Mar 16	21.92000 +0.46	22.00	21.06	21.60	648,144
17 Mar 16	21.46000 +0.68	21.50	20.32	20.59	570,213
16 Mar 16	20.78000 +0.14	20.91	20.17	20.51	304,691
15 Mar 16	20.64000 -0.12	20.84	20.33	20.64	323,683
14 Mar 16	20.76000 -0.14	20.98	20.65	20.90	364,679
11 Mar 16	20.90000 +0.60	20.97	20.50	20.64	481,849
10 Mar 16	20.30000 -0.23	20.82	20.03	20.60	375,832
09 Mar 16	20.53000 +0.41	20.67	20.17	20.20	342,797
08 Mar 16	20.12000 -0.91	20.86	20.08	20.86	710,839
07 Mar 16	21.03000 +0.02	21.27	20.58	21.00	634,438
04 Mar 16	21.01000 +0.01	21.50	19.96	21.02	1,279,096
03 Mar 16	21.00000 +1.67	22.50	20.74	22.00	2,210,862
02 Mar 16	19.33000 -0.66	20.29	19.26	20.15	606,921
01 Mar 16	19.99000 +0.83	20.03	19.18	19.38	554,826
29 Feb 16	19.16000 +0.57	19.29	18.53	18.57	473,851
26 Feb 16	18.59000 +0.09	18.92	18.51	18.62	253,300
25 Feb 16	18.50000 +0.36	18.51	17.92	18.16	366,525
24 Feb 16	18.14000 +0.63	18.16	17.14	17.30	298,240
23 Feb 16	17.51000 -0.42	18.06	17.51	17.80	187,761
22 Feb 16	17.93000 +0.30	18.15	17.76	17.85	313,331
19 Feb 16	17.63000 +0.33	17.65	17.10	17.24	288,927
18 Feb 16	17.30000 -0.06	17.71	17.14	17.68	323,484
17 Feb 16	17.36000 +0.59	17.45	16.81	16.84	416,230
16 Feb 16	16.77000 +0.52	16.98	16.44	16.44	236,725
12 Feb 16	16.25000 +0.30	16.41	15.70	16.17	294,187
11 Feb 16	15.95000 -0.13	16.57	15.75	15.80	310,215
10 Feb 16	16.08000 -0.14	16.70	16.05	16.29	392,382
09 Feb 16	16.22000 -0.60	16.90	16.15	16.59	604,626
08 Feb 16	16.82000 -0.49	17.10	16.46	17.05	545,846
05 Feb 16	17.31000 -1.72	19.03	17.31	18.88	881,513
04 Feb 16	19.03000 +0.55	19.26	18.46	18.54	564,438
03 Feb 16	18.48000 -0.88	19.92	18.12	19.61	756,690
02 Feb 16	19.36000 -1.28	20.69	19.30	20.56	896,715
01 Feb 16	20.64000 +0.54	20.95	19.76	19.95	962,933
29 Jan 16	20.10000 +0.99	20.14	19.24	19.24	1,097,966
28 Jan 16	19.11000 +0.35	19.32	17.88	17.88	791,140
27 Jan 16	18.76000 -0.94	19.84	18.70	19.56	847,282
26 Jan 16	19.70000 +0.88	19.92	18.83	18.99	888,493
25 Jan 16	18.82000 +0.44	18.87	18.20	18.30	608,810
22 Jan 16	18.38000 +0.36	18.49	17.98	18.34	434,681
21 Jan 16	18.02000 +0.24	18.19	17.65	18.02	906,188
20 Jan 16	17.78000 -0.18	18.04	16.82	17.75	1,006,942
19 Jan 16	17.96000 -0.66	19.00	17.86	18.88	606,163
15 Jan 16	18.62000 -0.07	18.65	17.81	18.11	935,595
14 Jan 16	18.69000 +0.03	18.89	18.39	18.73	400,567
13 Jan 16	18.66000 -0.11	19.12	18.57	18.79	448,818
12 Jan 16	18.77000 +0.09	19.18	18.53	18.83	433,830
11 Jan 16	18.68000 +0.43	18.77	18.14	18.41	456,949
08 Jan 16	18.25000 -0.17	18.78	18.16	18.45	456,618
07 Jan 16	18.42000 -0.24	18.64	18.07	18.29	493,775
06 Jan 16	18.66000 -0.44	18.76	18.43	18.76	463,147
05 Jan 16	19.10000 +0.19	19.14	18.70	18.96	432,000
04 Jan 16	18.91000 -0.01	19.04	18.25	18.70	626,696
31 Dec 15	18.92000 -0.42	19.29	18.92	19.26	411,824
30 Dec 15	19.34000 +0.04	19.46	19.07	19.28	314,915
29 Dec 15	19.30000 +0.16	19.37	19.11	19.23	230,263
28 Dec 15	19.14000 -0.19	19.29	18.82	19.22	271,286
24 Dec 15	19.33000 -0.04	19.63	19.23	19.31	161,024
23 Dec 15	19.37000 -0.07	19.64	19.31	19.53	454,543
22 Dec 15	19.44000 +0.33	19.57	18.81	19.17	580,822
21 Dec 15	19.11000 +0.27	19.33	18.77	18.98	441,251
18 Dec 15	18.84000 -0.64	19.46	18.72	19.36	1,522,766
17 Dec 15	19.48000 +0.29	19.83	19.32	19.32	577,778
16 Dec 15	19.19000 +0.34	19.88	18.76	19.07	478,435
15 Dec 15	18.85000 +0.16	19.13	18.62	18.83	314,299
14 Dec 15	18.69000 -0.32	19.00	18.53	18.98	358,898
11 Dec 15	19.01000 -0.38	19.28	18.95	19.06	262,719
10 Dec 15	19.39000 +0.24	19.42	19.02	19.11	282,714
09 Dec 15	19.15000 -0.28	19.78	19.06	19.42	276,306
08 Dec 15	19.43000 -0.11	19.61	19.07	19.34	263,274
07 Dec 15	19.54000 -0.50	20.01	19.46	20.01	330,334
04 Dec 15	20.04000 +0.18	20.08	19.79	19.87	288,679
03 Dec 15	19.86000 -0.15	20.37	19.77	20.18	307,133
02 Dec 15	20.01000 -0.13	20.19	19.98	20.19	323,359
01 Dec 15	20.14000 +0.04	20.32	19.96	20.14	402,614
30 Nov 15	20.10000 +0.85	20.15	19.33	19.38	463,549
27 Nov 15	19.25000 +0.00	19.32	19.07	19.20	242,685
25 Nov 15	19.25000 +0.06	19.32	19.10	19.18	508,361
24 Nov 15	19.19000 +0.12	19.39	18.94	19.02	512,754
23 Nov 15	19.07000 -0.22	19.30	18.95	19.22	443,238
20 Nov 15	19.29000 +0.25	19.45	18.90	19.12	428,767
19 Nov 15	19.04000 -0.21	19.53	18.05	18.05	1,087,507
18 Nov 15	19.25000 +0.29	19.54	18.92	19.11	845,329
17 Nov 15	18.96000 +0.03	19.07	18.72	19.04	594,996
16 Nov 15	18.93000 +0.72	19.14	18.60	18.71	1,164,443
13 Nov 15	18.21000 +0.17	18.39	17.84	17.94	464,294
12 Nov 15	18.04000 -0.04	18.09	17.82	17.95	431,492
11 Nov 15	18.08000 -0.13	18.47	18.04	18.30	443,224
10 Nov 15	18.21000 -0.51	18.66	18.18	18.48	461,990
09 Nov 15	18.72000 -0.40	19.15	18.63	19.12	583,399
06 Nov 15	19.12000 +0.99	19.22	18.11	18.11	651,571
05 Nov 15	18.13500 -0.02	18.35	17.93	18.13	305,612
04 Nov 15	18.16000 +0.06	18.19	17.95	18.12	313,034
03 Nov 15	18.10000 +0.18	18.25	17.84	17.91	407,465
02 Nov 15	17.92000 +0.42	17.97	17.35	17.52	599,318
30 Oct 15	17.50000 +0.14	17.66	17.25	17.35	713,183
29 Oct 15	17.36000 -0.13	17.52	17.23	17.28	520,076
28 Oct 15	17.49000 +0.39	17.67	17.21	17.21	960,247
27 Oct 15	17.10000 -0.14	17.34	16.99	17.27	374,386
26 Oct 15	17.24000 -0.50	17.65	17.13	17.65	532,756
23 Oct 15	17.74000 +0.32	17.78	17.23	17.42	510,027
22 Oct 15	17.42000 +0.45	17.51	17.11	17.21	725,081
21 Oct 15	16.97000 -0.35	17.48	16.94	17.45	386,264
20 Oct 15	17.32000 +0.00	17.50	17.09	17.27	406,335
19 Oct 15	17.32000 +0.12	17.36	17.03	17.17	347,316
16 Oct 15	17.20000 -0.27	17.53	17.07	17.52	514,977
15 Oct 15	17.47000 +0.04	17.76	17.20	17.71	525,574
14 Oct 15	17.43000 +0.90	17.70	16.29	16.67	1,173,952
13 Oct 15	16.53000 -0.16	16.94	16.47	16.55	587,453
12 Oct 15	16.69000 -0.04	16.79	16.53	16.75	246,273
09 Oct 15	16.73000 -0.05	17.00	16.64	16.82	349,828
08 Oct 15	16.78000 +0.36	16.79	16.22	16.35	360,488
07 Oct 15	16.42000 +0.70	16.42	15.78	15.78	505,087
06 Oct 15	15.72000 +0.03	16.03	15.48	15.73	554,384
05 Oct 15	15.69000 +0.82	15.77	15.04	15.04	709,305
02 Oct 15	14.87000 +0.48	14.88	14.14	14.27	500,731
01 Oct 15	14.39000 -0.71	15.10	14.04	15.07	1,022,939
30 Sep 15	15.10000 +0.58	15.34	14.63	14.63	1,069,630
29 Sep 15	14.52000 +0.00	14.81	14.46	14.60	477,114
28 Sep 15	14.52000 -0.55	15.05	14.48	14.95	728,322
25 Sep 15	15.07000 -0.24	15.13	14.62	15.13	1,405,815
24 Sep 15	15.31000 -0.14	15.41	14.98	15.28	805,214
23 Sep 15	15.45000 -0.13	15.84	15.42	15.64	377,380
22 Sep 15	15.58000 -0.61	16.01	15.51	16.01	638,974
21 Sep 15	16.19000 +0.01	16.63	16.11	16.36	550,655
18 Sep 15	16.18000 -0.61	16.65	16.12	16.48	952,371
17 Sep 15	16.79000 -0.43	17.18	16.72	17.16	481,734
16 Sep 15	17.22000 +0.05	17.39	17.12	17.23	338,317
15 Sep 15	17.17000 +0.30	17.38	16.94	16.94	467,342
14 Sep 15	16.87000 -0.08	17.08	16.71	16.98	192,581
11 Sep 15	16.95000 +0.02	17.06	16.59	16.75	254,231
10 Sep 15	16.93000 -0.19	17.13	16.75	17.06	341,816
09 Sep 15	17.12000 +0.01	17.47	16.88	17.22	452,341
08 Sep 15	17.11000 +0.60	17.15	16.77	16.85	543,391
04 Sep 15	16.51000 -0.31	16.76	16.48	16.57	316,136
03 Sep 15	16.82000 +0.28	17.03	16.53	16.63	497,146
02 Sep 15	16.54000 +0.22	16.57	16.22	16.57	379,064
01 Sep 15	16.32000 -0.63	16.95	16.24	16.55	377,006
31 Aug 15	16.95000 -0.07	17.20	16.84	16.91	348,053
28 Aug 15	17.02000 +0.07	17.23	16.79	16.90	333,647
27 Aug 15	16.95000 +0.63	17.05	16.42	16.45	522,727
26 Aug 15	16.32000 +0.63	16.33	15.66	15.98	606,269
25 Aug 15	15.69000 -0.18	16.32	15.58	16.32	685,461
24 Aug 15	15.87000 -0.32	16.56	15.37	15.70	917,159
21 Aug 15	16.19500 +0.06	16.52	15.53	15.76	627,713
20 Aug 15	16.14000 +0.08	17.25	15.50	15.50	1,965,664
19 Aug 15	16.06000 -0.45	16.61	16.02	16.51	715,021
18 Aug 15	16.51000 -0.84	17.33	16.10	17.19	514,837
17 Aug 15	17.35000 +0.22	17.36	16.78	17.01	647,760
14 Aug 15	17.13000 -0.01	17.48	16.69	17.48	480,758
13 Aug 15	17.14000 +0.00	17.42	16.70	17.15	563,522
12 Aug 15	17.14000 +0.06	17.29	16.60	16.80	506,338
11 Aug 15	17.08000 -0.52	17.57	17.06	17.44	385,779
10 Aug 15	17.60000 +0.42	17.89	17.20	17.25	561,112
07 Aug 15	17.18000 +0.16	17.23	16.93	16.93	351,320
06 Aug 15	17.02000 -0.21	17.28	16.86	17.24	401,103
05 Aug 15	17.23000 +0.21	17.65	17.05	17.05	427,913
04 Aug 15	17.02000 -0.23	17.33	16.82	17.20	378,212
03 Aug 15	17.25000 -0.34	17.63	17.21	17.61	596,166
31 Jul 15	17.59000 -0.22	17.88	17.40	17.81	738,635
30 Jul 15	17.81000 -0.15	18.02	17.68	17.88	534,373
29 Jul 15	17.96000 -0.14	18.28	17.95	18.13	573,657
28 Jul 15	18.10000 +0.28	18.31	17.59	17.92	549,092
27 Jul 15	17.82000 -0.11	18.08	17.65	17.78	600,657
24 Jul 15	17.93000 -0.24	18.36	17.80	18.21	941,778
23 Jul 15	18.17000 +0.37	18.40	17.90	17.90	509,674
22 Jul 15	17.80000 -0.36	17.93	17.48	17.93	526,393
21 Jul 15	18.16000 -0.02	18.42	18.13	18.21	570,753
20 Jul 15	18.18000 -0.23	18.48	18.12	18.48	665,111
17 Jul 15	18.41000 +0.01	18.51	18.22	18.42	694,914
16 Jul 15	18.40000 -0.01	18.53	18.18	18.42	806,023
15 Jul 15	18.41000 -0.45	19.04	18.33	18.91	470,801
14 Jul 15	18.86000 +0.11	18.89	18.61	18.81	451,418
13 Jul 15	18.75000 +0.03	18.83	18.53	18.83	527,177
10 Jul 15	18.72000 +0.02	19.00	18.67	18.89	689,410
09 Jul 15	18.70000 -0.30	19.46	18.68	19.28	884,317
08 Jul 15	19.00000 -0.37	19.34	18.59	19.25	854,084
07 Jul 15	19.37000 -0.23	19.54	18.98	19.54	950,520
06 Jul 15	19.60000 -0.35	19.98	19.33	19.75	733,884
02 Jul 15	19.95000 +0.25	20.01	19.54	19.66	556,343
01 Jul 15	19.70000 -0.15	20.25	19.63	20.00	769,007
30 Jun 15	19.85000 -0.45	20.44	19.70	20.44	8,636,862
29 Jun 15	20.30000 -0.80	21.12	20.28	20.93	1,070,541
26 Jun 15	21.10000 -0.06	21.27	21.02	21.15	2,802,608
25 Jun 15	21.16000 -0.06	21.37	21.01	21.31	740,502
24 Jun 15	21.22000 -0.38	21.74	21.11	21.51	720,303
23 Jun 15	21.60000 +0.08	21.74	21.32	21.49	581,194
22 Jun 15	21.52000 +0.05	21.62	21.24	21.57	481,471
19 Jun 15	21.47000 +0.09	21.54	20.95	21.40	1,125,683
18 Jun 15	21.38000 +0.29	21.49	21.02	21.13	405,343
17 Jun 15	21.09000 +0.00	21.30	21.02	21.08	725,660
16 Jun 15	21.09000 -0.27	21.48	21.04	21.28	664,498
15 Jun 15	21.36000 +0.37	21.54	20.55	20.84	799,592
12 Jun 15	20.99000 -0.11	21.10	20.82	21.04	498,718
11 Jun 15	21.10000 -0.07	21.24	20.91	21.24	815,150
10 Jun 15	21.17000 +0.09	21.33	21.05	21.15	606,579
09 Jun 15	21.07500 -0.38	21.45	20.91	21.39	998,341
08 Jun 15	21.46000 -0.16	21.66	21.20	21.56	805,368
05 Jun 15	21.62000 -0.18	21.87	21.47	21.81	649,104
04 Jun 15	21.80000 +0.20	21.81	21.41	21.47	890,728
03 Jun 15	21.60000 +0.22	21.73	21.35	21.43	624,684
02 Jun 15	21.38000 -0.24	21.59	21.27	21.49	742,976
01 Jun 15	21.62000 +0.26	21.89	21.14	21.35	916,160
29 May 15	21.36000 -0.10	22.00	21.08	21.44	1,231,528
28 May 15	21.46500 -3.16	22.80	21.02	22.20	4,580,469
27 May 15	24.62000 +1.27	24.68	23.25	23.39	827,112
26 May 15	23.35000 -0.28	23.53	23.01	23.49	443,963
22 May 15	23.63000 +0.12	23.81	23.50	23.50	284,882
21 May 15	23.51000 -0.29	23.80	23.49	23.78	358,839
20 May 15	23.80000 -0.10	24.34	23.64	24.09	250,697
19 May 15	23.90000 +0.07	24.06	23.79	23.83	213,786
18 May 15	23.83000 +0.28	23.89	23.18	23.54	508,112
15 May 15	23.55000 -0.07	23.76	23.45	23.67	287,929
14 May 15	23.62000 +0.34	23.63	23.28	23.51	322,127
13 May 15	23.28000 +0.07	23.63	23.14	23.25	213,292
12 May 15	23.21000 -0.09	23.39	22.88	23.27	225,477
11 May 15	23.30000 +0.05	23.68	23.26	23.26	259,582
08 May 15	23.25000 +0.05	23.72	22.95	23.52	251,662
07 May 15	23.20000 +0.18	23.46	23.02	23.02	244,220
06 May 15	23.02000 +0.10	23.26	22.77	23.04	366,407
05 May 15	22.92000 -0.65	23.72	22.85	23.43	334,118
04 May 15	23.57000 -0.08	23.88	23.50	23.75	362,466
01 May 15	23.65000 +0.36	23.83	23.44	23.45	398,772
30 Apr 15	23.29000 -0.16	23.63	23.00	23.33	533,583
29 Apr 15	23.45000 -0.06	23.72	23.22	23.40	289,666
28 Apr 15	23.51000 +0.07	23.76	22.76	23.37	340,271
27 Apr 15	23.44000 -0.16	24.66	23.16	23.54	737,903
24 Apr 15	23.60000 -1.90	25.76	23.43	25.45	1,015,577
23 Apr 15	25.50000 -0.28	26.00	25.32	25.47	483,143
22 Apr 15	25.78000 +0.06	25.89	25.41	25.83	393,797
21 Apr 15	25.72000 +0.02	26.25	25.65	25.96	253,605
20 Apr 15	25.70000 +0.29	25.92	25.47	25.64	258,747
17 Apr 15	25.41000 -0.59	25.90	25.19	25.78	391,607
16 Apr 15	26.00000 +0.07	26.26	25.52	25.75	328,761
15 Apr 15	25.93000 +0.17	26.19	25.85	25.97	602,219
14 Apr 15	25.76000 -0.52	26.34	25.55	26.34	502,234
13 Apr 15	26.28000 -0.18	26.73	26.22	26.45	252,158
10 Apr 15	26.46000 -0.18	26.80	26.35	26.72	353,504
09 Apr 15	26.64000 +0.24	26.74	26.25	26.29	262,172
08 Apr 15	26.40000 +0.23	26.49	26.14	26.26	205,975
07 Apr 15	26.17000 -0.39	26.56	26.14	26.43	336,040
06 Apr 15	26.56000 +0.12	26.73	25.91	26.18	426,316
02 Apr 15	26.44000 +0.03	26.95	26.31	26.41	418,755
01 Apr 15	26.41000 -0.24	26.69	26.11	26.52	407,747
31 Mar 15	26.64500 -0.39	27.01	26.45	26.89	397,048
30 Mar 15	27.03000 +0.39	27.08	26.43	26.76	578,981
27 Mar 15	26.64000 -0.37	26.80	25.50	26.47	1,207,772
26 Mar 15	27.01000 +0.00	27.23	26.70	26.76	531,432
25 Mar 15	27.01000 -0.80	27.82	26.94	27.80	466,079
24 Mar 15	27.81000 -0.28	28.27	27.73	28.01	295,515
23 Mar 15	28.09000 -0.38	28.52	28.04	28.49	228,312
20 Mar 15	28.47000 +0.24	28.56	28.10	28.29	1,028,366
19 Mar 15	28.23000 +0.31	28.37	27.85	27.92	242,980
18 Mar 15	27.92000 +0.20	27.99	27.21	27.56	302,390
17 Mar 15	27.72000 -0.31	28.00	27.41	27.89	365,239
16 Mar 15	28.03000 +0.20	28.22	27.75	28.00	329,327
13 Mar 15	27.83000 -0.19	28.05	27.46	28.03	396,943
12 Mar 15	28.02000 +0.42	28.03	27.22	27.48	495,677
11 Mar 15	27.60000 +0.53	27.68	26.98	27.17	611,223
10 Mar 15	27.07000 -0.19	27.29	26.51	27.09	566,079
09 Mar 15	27.26000 +0.20	27.45	26.77	27.25	655,105
06 Mar 15	27.06000 +0.76	27.15	26.02	26.05	936,739
05 Mar 15	26.30000 -2.99	28.37	25.96	28.05	2,510,031
04 Mar 15	29.29000 -0.61	30.01	29.18	29.83	731,341
03 Mar 15	29.90000 +0.06	29.99	29.34	29.65	513,851
02 Mar 15	29.84000 +0.91	29.90	28.78	28.99	564,646
27 Feb 15	28.93000 +0.33	29.17	28.47	28.52	393,441
26 Feb 15	28.60000 +0.33	28.63	28.00	28.28	329,831
25 Feb 15	28.27000 -0.33	28.77	28.08	28.51	204,165
24 Feb 15	28.60000 +0.83	28.62	27.72	27.80	343,282
23 Feb 15	27.77000 +0.19	27.81	27.05	27.56	373,348
20 Feb 15	27.58000 +0.11	27.77	27.02	27.36	307,661
19 Feb 15	27.47000 +0.34	27.48	26.83	27.02	569,613
18 Feb 15	27.13000 +0.01	27.55	27.00	27.07	303,112
17 Feb 15	27.12000 +0.00	27.36	26.91	27.05	191,179
13 Feb 15	27.12000 -0.03	27.62	26.86	27.11	264,612
12 Feb 15	27.15000 +0.15	27.43	27.10	27.16	216,836
11 Feb 15	27.00000 +0.04	27.16	26.68	26.88	336,881
10 Feb 15	26.96000 +0.25	27.17	26.60	27.03	212,718
09 Feb 15	26.71000 -0.18	26.93	26.40	26.71	178,611
06 Feb 15	26.89000 +0.22	27.44	26.73	26.73	227,476
05 Feb 15	26.67000 +0.16	26.76	26.42	26.59	166,708
04 Feb 15	26.51000 +0.01	26.86	26.22	26.28	254,665
03 Feb 15	26.50000 +0.75	26.65	25.91	25.91	413,299
02 Feb 15	25.75000 +0.29	25.85	24.84	25.50	441,254
30 Jan 15	25.46000 -0.88	26.37	25.44	26.10	426,107
29 Jan 15	26.34000 +0.27	26.45	25.68	26.08	783,350
28 Jan 15	26.07000 -0.67	27.12	26.02	26.98	354,751
27 Jan 15	26.74000 -0.64	27.15	26.59	26.97	235,806
26 Jan 15	27.38000 +0.31	27.48	26.71	27.05	251,292
23 Jan 15	27.07000 -0.22	27.64	26.95	27.32	276,571
22 Jan 15	27.29000 +0.52	27.29	25.99	26.85	252,294
21 Jan 15	26.77000 +0.37	26.99	26.28	26.36	219,598
20 Jan 15	26.40000 +0.14	26.72	25.91	26.35	227,579
16 Jan 15	26.26000 +0.48	26.32	25.63	25.69	335,848
15 Jan 15	25.78000 -0.75	26.88	25.76	26.65	331,899
14 Jan 15	26.53000 -0.20	27.15	26.28	26.53	197,547
13 Jan 15	26.73000 -0.31	27.81	26.46	27.32	257,771
12 Jan 15	27.04000 -0.14	27.24	26.59	27.08	267,473
09 Jan 15	27.18000 -0.09	27.45	26.79	27.25	205,074
08 Jan 15	27.27000 +0.95	27.35	26.39	26.62	377,896
07 Jan 15	26.32000 +0.17	26.47	25.90	26.31	294,829
06 Jan 15	26.15000 -0.88	27.08	25.93	26.99	328,747
05 Jan 15	27.03000 -1.03	28.20	26.99	28.04	383,996
02 Jan 15	28.06000 +0.49	28.49	27.50	27.78	463,909
31 Dec 14	27.57000 -0.21	28.14	27.55	27.85	254,916
30 Dec 14	27.78000 -0.12	27.99	27.55	27.84	234,349
29 Dec 14	27.90000 +0.02	28.06	27.66	27.90	236,889
26 Dec 14	27.88000 -0.12	28.25	27.73	28.08	161,729
24 Dec 14	28.00000 +0.37	28.08	27.60	27.73	85,325
23 Dec 14	27.63000 -0.21	28.26	27.56	27.99	204,826
22 Dec 14	27.84000 +0.55	28.09	27.25	27.25	318,470
19 Dec 14	27.29000 -0.01	27.34	26.77	27.31	730,904
18 Dec 14	27.30500 +0.51	27.37	26.80	27.08	354,994
17 Dec 14	26.79000 +0.53	26.79	25.66	26.26	476,786
16 Dec 14	26.26000 -0.39	26.99	26.18	26.48	433,978
15 Dec 14	26.65000 -0.50	27.65	26.64	27.26	578,896
12 Dec 14	27.15000 +0.12	27.33	26.52	26.66	491,860
11 Dec 14	27.03000 +0.33	27.44	26.61	26.86	292,082
10 Dec 14	26.70000 -0.67	27.45	26.62	27.25	452,564
09 Dec 14	27.37000 +0.34	27.56	26.62	26.62	455,757
08 Dec 14	27.03000 +0.01	27.33	26.85	26.98	725,750
05 Dec 14	27.02000 +0.55	27.05	26.46	26.49	305,177
04 Dec 14	26.47000 +0.43	26.58	25.92	25.99	625,157
03 Dec 14	26.04000 +0.63	26.19	25.45	25.49	257,756
02 Dec 14	25.41000 +0.44	25.42	24.98	25.08	228,194
01 Dec 14	24.97000 -0.49	25.72	24.90	25.45	394,442
28 Nov 14	25.46000 -0.32	25.84	25.37	25.82	134,322
26 Nov 14	25.77500 +0.74	25.90	25.12	25.12	261,464
25 Nov 14	25.03000 -0.05	25.33	24.98	25.11	264,300
24 Nov 14	25.08000 +0.23	25.12	24.93	25.00	332,001
21 Nov 14	24.85500 +0.40	24.99	24.37	24.86	1,123,442
20 Nov 14	24.45000 +0.17	24.77	22.84	23.20	753,219
19 Nov 14	24.28000 -0.56	24.81	23.88	24.79	604,912
18 Nov 14	24.84000 +0.44	24.98	24.43	24.49	462,429
17 Nov 14	24.40000 -0.59	25.06	24.35	24.95	325,537
14 Nov 14	24.99000 -0.02	25.28	24.63	24.93	273,044
13 Nov 14	25.01000 -0.76	25.98	25.00	25.80	430,521
12 Nov 14	25.77000 -0.06	25.86	25.52	25.76	256,253
11 Nov 14	25.83000 +0.48	25.91	25.01	25.39	328,360
10 Nov 14	25.35000 +0.09	25.71	24.94	25.20	330,094
07 Nov 14	25.26000 -0.57	26.08	25.05	25.77	465,598
06 Nov 14	25.83000 -0.05	26.15	25.61	25.86	373,083
05 Nov 14	25.88000 +0.58	26.09	24.94	25.51	428,326
04 Nov 14	25.30000 -0.08	25.76	25.05	25.36	379,154
03 Nov 14	25.38000 +0.00	25.82	24.99	24.99	432,506
31 Oct 14	25.38000 +0.78	25.80	25.05	25.20	511,856
30 Oct 14	24.60000 -0.25	24.89	23.82	24.79	457,012
29 Oct 14	24.85000 +0.03	25.03	24.48	24.79	274,195
28 Oct 14	24.82000 +0.68	24.85	24.18	24.36	360,538
27 Oct 14	24.14000 +0.25	24.19	23.49	23.74	127,585
24 Oct 14	23.89000 +0.08	24.07	23.75	23.84	94,339
23 Oct 14	23.81000 +0.59	24.07	23.45	23.54	340,088
22 Oct 14	23.22000 -0.48	24.04	23.20	23.77	358,926
21 Oct 14	23.69500 +0.43	23.83	23.44	23.55	485,174
20 Oct 14	23.26000 +0.43	23.30	22.57	22.75	429,354
17 Oct 14	22.83500 -0.06	23.39	22.81	23.22	590,080
16 Oct 14	22.89500 +0.08	23.42	22.27	22.37	873,487
15 Oct 14	22.81500 +0.30	22.94	22.00	22.12	786,794
14 Oct 14	22.52000 -0.05	23.01	22.40	22.79	655,466
13 Oct 14	22.57000 -0.07	23.18	22.21	22.57	748,205
10 Oct 14	22.63500 -1.91	24.32	22.63	24.28	1,281,273
09 Oct 14	24.54000 -0.86	25.55	24.52	25.32	567,164
08 Oct 14	25.40000 +0.13	25.59	24.84	25.22	749,524
07 Oct 14	25.27000 -1.40	26.52	25.19	26.44	1,046,952
06 Oct 14	26.67500 -0.73	27.70	26.62	27.49	628,666
03 Oct 14	27.40000 -0.15	27.79	27.39	27.79	639,168
02 Oct 14	27.55000 +0.30	27.66	27.04	27.25	799,706
01 Oct 14	27.25000 +0.10	27.53	26.89	27.15	993,187
30 Sep 14	27.15000 -0.39	27.53	27.14	27.53	622,760
29 Sep 14	27.53500 +0.02	27.71	27.16	27.19	627,606
26 Sep 14	27.51000 +0.01	27.63	27.38	27.63	515,011
25 Sep 14	27.50000 -0.03	27.53	27.07	27.43	1,084,798
24 Sep 14	27.53000 +0.14	27.74	27.33	27.38	361,006
23 Sep 14	27.39000 +0.14	27.79	27.20	27.20	599,500
22 Sep 14	27.25000 -0.34	27.47	27.08	27.41	394,000
19 Sep 14	27.59000 -0.48	28.25	27.40	28.13	739,000
18 Sep 14	28.07000 +0.32	28.16	27.70	27.90	392,500
17 Sep 14	27.74500 +0.20	27.95	27.30	27.56	392,500
16 Sep 14	27.54000 +0.14	27.67	25.41	27.30	504,000
15 Sep 14	27.40000 +0.07	27.56	27.02	27.37	713,100
12 Sep 14	27.33000 -0.04	27.42	27.09	27.42	597,900
11 Sep 14	27.37000 +0.10	27.44	27.00	27.13	370,400
10 Sep 14	27.27000 +0.12	27.31	26.94	27.11	361,500
09 Sep 14	27.15000 +0.15	27.16	26.38	26.93	600,500
08 Sep 14	27.00500 +0.01	27.28	26.67	27.04	486,500
05 Sep 14	26.99000 +0.13	27.24	26.76	26.84	872,300
04 Sep 14	26.86000 +0.24	27.06	26.38	26.68	686,700
03 Sep 14	26.62000 +0.17	26.78	26.35	26.55	855,300
02 Sep 14	26.45000 +0.40	26.48	25.95	26.06	993,700
29 Aug 14	26.05500 +0.40	26.10	25.59	25.78	538,900
28 Aug 14	25.66000 +0.76	25.74	24.90	24.90	604,500
27 Aug 14	24.90000 -0.06	25.01	24.75	24.97	401,900
26 Aug 14	24.95500 +0.24	25.00	24.71	24.71	454,500
25 Aug 14	24.72000 -0.17	24.99	24.64	24.99	519,200
22 Aug 14	24.89000 -0.26	25.43	24.78	25.03	715,600
21 Aug 14	25.15000 +1.15	25.55	24.46	25.03	1,739,200
20 Aug 14	24.00000 +0.64	25.81	23.30	24.20	2,510,700
19 Aug 14	23.36000 -0.33	23.67	23.15	23.67	637,800
18 Aug 14	23.69500 +0.23	23.79	23.36	23.71	256,400
15 Aug 14	23.46500 +0.08	23.83	23.13	23.60	324,400
14 Aug 14	23.38500 -0.17	23.78	23.29	23.59	492,200
13 Aug 14	23.56000 +0.57	23.60	23.11	23.11	517,200
12 Aug 14	22.99000 -0.10	23.30	22.74	22.99	340,400
11 Aug 14	23.09000 +0.56	23.17	22.35	22.64	457,400
08 Aug 14	22.53000 +0.19	22.65	22.19	22.41	261,900
07 Aug 14	22.34000 -0.21	22.71	22.27	22.67	378,000
06 Aug 14	22.55000 +0.12	22.75	22.12	22.29	215,100
05 Aug 14	22.43000 +0.11	22.60	21.97	22.17	354,000
04 Aug 14	22.32000 -0.09	22.71	21.84	22.53	501,700
01 Aug 14	22.41000 +0.08	22.71	22.11	22.33	611,300
31 Jul 14	22.33000 -0.75	22.85	22.30	22.75	725,100
30 Jul 14	23.08000 +0.41	23.21	22.72	22.88	544,800
29 Jul 14	22.67000 -0.28	23.26	22.65	22.98	612,700
28 Jul 14	22.95000 +1.15	23.11	21.94	22.66	1,075,100
25 Jul 14	21.80000 -0.97	22.56	21.69	22.56	667,300
24 Jul 14	22.77000 -0.02	23.19	22.64	22.95	378,100
23 Jul 14	22.79000 -1.34	24.23	22.72	24.21	1,010,700
22 Jul 14	24.13000 -0.69	24.91	24.12	24.89	865,400
21 Jul 14	24.82000 -0.02	25.07	24.70	24.70	339,700
18 Jul 14	24.84000 +0.65	25.14	23.90	24.12	610,400
17 Jul 14	24.19000 -0.62	24.69	24.12	24.60	318,800
16 Jul 14	24.81000 -0.03	25.01	24.47	24.98	500,100
15 Jul 14	24.84000 -0.16	25.28	24.56	25.05	382,100
14 Jul 14	25.00000 -0.23	25.49	24.89	25.49	307,900
11 Jul 14	25.23000 -0.02	25.54	25.14	25.20	288,700
10 Jul 14	25.25000 -0.32	25.68	24.86	25.06	347,800
09 Jul 14	25.57000 +0.02	25.64	25.29	25.57	313,500
08 Jul 14	25.55000 -0.50	26.25	25.21	25.89	487,300
07 Jul 14	26.05000 -0.68	26.63	25.90	26.63	424,300
03 Jul 14	26.73000 +0.30	26.73	26.29	26.53	268,000
02 Jul 14	26.43000 -0.16	26.78	26.34	26.52	226,600
01 Jul 14	26.59000 +0.44	26.99	26.21	26.25	704,500
30 Jun 14	26.15000 +0.01	26.25	25.93	25.99	410,200
27 Jun 14	26.14000 +0.31	26.20	25.63	25.63	658,400
26 Jun 14	25.83000 -0.39	26.25	25.60	26.25	298,800
25 Jun 14	26.22000 -0.04	26.33	25.77	26.04	376,100
24 Jun 14	26.26000 -0.54	26.99	26.20	26.75	432,500
23 Jun 14	26.80000 -0.12	27.00	26.59	26.94	418,400
20 Jun 14	26.92000 -0.03	27.08	26.66	26.92	1,014,900
19 Jun 14	26.95000 -0.53	27.70	26.38	27.52	705,900
18 Jun 14	27.48000 -0.10	27.55	27.09	27.55	416,100
17 Jun 14	27.58000 +0.08	28.10	27.19	27.42	560,500
16 Jun 14	27.50000 -0.11	27.87	27.10	27.61	366,500
13 Jun 14	27.61000 +0.27	27.77	27.29	27.53	396,200
12 Jun 14	27.34000 -0.26	27.65	27.21	27.55	292,300
11 Jun 14	27.60000 -0.02	28.01	27.42	27.50	541,300
10 Jun 14	27.62000 +0.19	27.68	27.28	27.40	580,000
09 Jun 14	27.43000 +0.17	27.50	26.94	26.96	697,700
06 Jun 14	27.26000 +0.34	27.70	27.08	27.10	570,700
05 Jun 14	26.92000 +0.47	27.37	26.28	26.58	696,300
04 Jun 14	26.45000 +0.31	26.55	25.74	25.99	353,500
03 Jun 14	26.14000 +0.60	26.23	25.49	25.49	573,500
02 Jun 14	25.54000 -0.40	26.08	25.36	26.01	462,500
30 May 14	25.94000 -0.12	26.21	25.75	26.10	315,600
29 May 14	26.06000 +0.13	26.22	25.94	26.14	293,400
28 May 14	25.93000 +0.21	26.29	25.46	25.63	878,200
27 May 14	25.72000 +0.76	25.83	25.00	25.05	614,700
23 May 14	24.96000 +0.59	25.06	24.26	24.26	583,100
22 May 14	24.37000 +1.16	25.74	24.29	25.56	1,561,400
21 May 14	23.21000 +0.78	23.33	22.37	22.65	874,700
20 May 14	22.43000 -0.43	22.81	22.16	22.74	671,400
19 May 14	22.86500 +0.56	23.06	22.17	22.17	631,500
16 May 14	22.31000 +0.16	22.37	21.96	22.13	273,200
15 May 14	22.15000 -0.18	22.32	21.66	22.28	463,200
14 May 14	22.33000 -0.76	23.22	22.17	23.04	451,600
13 May 14	23.09000 -0.61	23.78	23.02	23.69	453,500
12 May 14	23.70000 +0.61	23.79	23.02	23.19	328,300
09 May 14	23.09000 +0.17	23.18	22.67	22.82	254,600
08 May 14	22.92000 -0.05	23.67	22.67	22.93	244,300
07 May 14	22.97000 +0.05	23.00	22.34	22.95	246,600
06 May 14	22.92000 -0.36	23.48	22.90	23.26	309,600
05 May 14	23.28000 -0.09	23.52	22.90	23.17	209,100
02 May 14	23.37000 +0.03	23.78	23.17	23.37	319,700
01 May 14	23.34000 -0.64	23.99	23.16	23.99	584,000
30 Apr 14	23.98000 +0.14	24.06	23.35	23.74	325,300
29 Apr 14	23.84000 -0.40	24.43	23.78	24.43	271,900
28 Apr 14	24.24000 -0.01	24.79	23.46	24.37	408,800
25 Apr 14	24.25000 -1.08	25.21	23.99	25.11	396,200
24 Apr 14	25.33000 -0.06	25.55	24.92	25.55	425,800
23 Apr 14	25.39000 -0.22	25.63	25.24	25.50	412,300
22 Apr 14	25.61000 +0.91	25.65	24.48	24.72	548,400
21 Apr 14	24.70000 +0.12	24.91	24.04	24.70	196,900
17 Apr 14	24.58000 +0.19	24.84	24.26	24.40	258,100
16 Apr 14	24.39000 -0.13	25.07	24.01	24.64	213,400
15 Apr 14	24.52000 +0.09	24.62	23.82	24.51	379,600
14 Apr 14	24.43000 -0.01	24.74	23.99	24.74	379,400
11 Apr 14	24.44000 -0.70	25.21	24.31	24.93	496,100
10 Apr 14	25.14000 -0.38	25.50	25.09	25.50	744,400
09 Apr 14	25.52000 +0.02	25.53	25.12	25.50	480,100
08 Apr 14	25.50000 +0.32	25.57	25.10	25.16	367,100
07 Apr 14	25.18000 +0.05	25.35	24.96	25.15	522,900
04 Apr 14	25.13000 -0.79	26.15	24.88	26.13	422,500
03 Apr 14	25.92000 +0.07	26.18	25.74	25.84	208,900
02 Apr 14	25.85000 +0.08	25.93	25.62	25.81	793,600
01 Apr 14	25.77000 +0.43	25.85	25.37	25.37	538,200
31 Mar 14	25.34000 +0.53	25.56	24.88	25.03	698,100
28 Mar 14	24.81000 -0.12	25.23	24.76	24.94	644,400
27 Mar 14	24.93000 -0.54	25.70	24.88	25.45	509,500
26 Mar 14	25.47000 -0.82	26.54	25.47	26.50	519,000
25 Mar 14	26.29000 +0.10	26.72	26.10	26.29	419,100
24 Mar 14	26.19000 -0.07	26.36	25.72	26.36	476,200
21 Mar 14	26.26000 -0.20	26.80	26.14	26.58	733,500
20 Mar 14	26.46000 +0.16	26.53	26.18	26.28	327,600
19 Mar 14	26.30000 -0.15	26.68	26.14	26.43	406,400
18 Mar 14	26.45000 +0.62	26.60	25.83	25.83	318,700
17 Mar 14	25.83000 +0.28	25.99	25.70	25.75	288,800
14 Mar 14	25.55000 +0.38	25.71	25.07	25.07	392,200
13 Mar 14	25.17000 -0.54	25.89	25.00	25.74	589,400
12 Mar 14	25.71000 +0.00	25.97	25.42	25.57	328,700
11 Mar 14	25.71000 -0.09	26.31	25.59	25.86	500,300
10 Mar 14	25.80000 +0.08	26.14	25.49	25.65	645,200
07 Mar 14	25.72000 -0.50	26.63	25.66	26.23	488,700
06 Mar 14	26.22000 +0.63	27.34	25.79	26.35	1,648,800
05 Mar 14	25.59000 +0.13	25.63	25.32	25.46	731,500
04 Mar 14	25.46000 +0.80	25.73	25.03	25.03	843,000
03 Mar 14	24.66000 -0.29	25.04	24.55	24.77	498,200
28 Feb 14	24.95000 -0.09	25.10	24.85	25.10	532,300
27 Feb 14	25.04000 +0.11	25.19	24.69	24.93	560,400
26 Feb 14	24.93000 +0.19	25.21	24.84	24.85	630,100
25 Feb 14	24.74000 +0.19	24.83	24.41	24.62	599,400
24 Feb 14	24.55000 +0.22	25.08	24.52	24.87	923,900
21 Feb 14	24.33000 +0.07	24.45	24.04	24.34	583,400
20 Feb 14	24.26000 +0.42	24.41	23.88	23.91	615,100
19 Feb 14	23.84000 +0.28	23.86	23.47	23.53	642,700
18 Feb 14	23.56000 +0.14	23.73	23.27	23.46	349,200
14 Feb 14	23.42000 +0.04	23.53	23.11	23.38	452,300
13 Feb 14	23.38000 +0.08	23.46	23.10	23.10	588,400
12 Feb 14	23.30000 +0.28	23.47	23.02	23.02	478,700
11 Feb 14	23.02000 +0.38	23.12	22.70	22.70	388,500
10 Feb 14	22.64000 +0.40	22.66	22.01	22.22	362,000
07 Feb 14	22.24000 +0.23	22.30	21.98	22.11	1,367,900
06 Feb 14	22.01000 +0.39	22.14	21.38	21.69	1,071,800
05 Feb 14	21.62000 -0.37	21.94	21.56	21.83	1,123,900
04 Feb 14	21.99000 +0.28	22.14	21.75	21.82	1,657,900
03 Feb 14	21.71000 -1.10	22.93	21.65	22.76	1,546,000
31 Jan 14	22.81000 -0.23	23.04	22.50	22.68	881,800
30 Jan 14	23.04000 +0.37	23.17	22.61	22.83	696,800
29 Jan 14	22.67000 -0.29	23.98	22.62	22.82	1,408,400
28 Jan 14	22.96000 +0.11	23.00	22.61	22.78	2,212,600
27 Jan 14	22.85000 -0.37	23.50	22.78	23.29	1,762,400
24 Jan 14	23.22000 -0.58	23.93	23.10	23.70	684,300
23 Jan 14	23.80000 -0.33	24.08	23.74	23.95	450,200
22 Jan 14	24.13000 +0.07	24.36	24.11	24.17	501,000
21 Jan 14	24.06000 +0.03	24.22	23.89	24.22	491,900
17 Jan 14	24.03000 -0.11	24.17	23.84	24.02	482,400
16 Jan 14	24.14000 -0.23	24.34	24.03	24.30	287,300
15 Jan 14	24.37000 +0.31	24.64	24.06	24.15	616,100
14 Jan 14	24.06000 +0.41	24.13	23.56	23.84	373,600
13 Jan 14	23.65000 -0.36	24.18	23.53	23.97	538,000
10 Jan 14	24.01000 +0.14	24.24	23.66	23.83	535,100
09 Jan 14	23.87000 -0.25	24.33	23.50	24.27	685,500
08 Jan 14	24.12000 -0.19	24.40	23.94	24.35	675,700
07 Jan 14	24.31000 -0.01	24.57	24.09	24.46	528,200
06 Jan 14	24.32000 -0.52	25.13	24.27	24.98	774,400
03 Jan 14	24.84000 -0.10	25.28	24.77	24.96	502,700
02 Jan 14	24.94000 -0.34	25.10	24.84	25.03	792,000
31 Dec 13	25.28000 +0.10	25.34	24.95	25.16	491,700
30 Dec 13	25.18000 +0.16	25.35	24.97	24.97	471,600
27 Dec 13	25.02000 +0.01	25.30	24.93	25.10	743,700
26 Dec 13	25.01000 +0.06	25.17	24.86	24.97	547,600
24 Dec 13	24.95000 -0.04	25.34	24.92	24.95	465,800
23 Dec 13	24.99000 +0.79	25.31	24.11	24.36	1,391,700
20 Dec 13	24.20000 -0.47	25.15	24.19	24.77	2,536,600
19 Dec 13	24.67000 -3.40	25.46	22.57	22.90	5,195,600
18 Dec 13	28.07000 -0.49	28.68	27.70	28.68	836,100
17 Dec 13	28.56000 +0.86	28.63	27.49	27.68	588,500
16 Dec 13	27.70000 +0.06	28.10	27.61	27.82	708,400
13 Dec 13	27.64000 -0.36	28.32	27.44	28.06	728,200
12 Dec 13	28.00000 -0.49	28.73	27.93	28.52	671,800
11 Dec 13	28.49000 -0.11	28.83	28.09	28.56	929,100
10 Dec 13	28.60000 -0.81	29.60	28.55	29.27	1,162,100
09 Dec 13	29.41000 -0.35	30.07	29.27	29.74	417,500
06 Dec 13	29.76000 +0.33	30.18	29.67	29.80	384,000
05 Dec 13	29.43000 +0.12	29.84	29.27	29.27	413,200
04 Dec 13	29.31000 -0.09	29.79	29.05	29.34	428,300
03 Dec 13	29.40000 +0.14	29.98	28.92	29.15	820,300
02 Dec 13	29.26000 -0.46	30.04	29.23	29.65	768,700
29 Nov 13	29.72000 -0.23	30.19	29.71	30.13	136,000
27 Nov 13	29.95000 +0.19	30.00	29.57	29.69	241,400
26 Nov 13	29.76000 +0.17	29.86	29.41	29.54	317,100
25 Nov 13	29.59000 -0.26	29.90	29.24	29.80	709,900
22 Nov 13	29.85000 -0.14	29.95	29.67	29.89	553,700
21 Nov 13	29.99000 +0.54	30.06	29.39	29.49	364,900
20 Nov 13	29.45000 -0.05	29.89	28.96	29.54	790,400
19 Nov 13	29.50000 -1.86	32.72	29.49	32.72	1,211,900
18 Nov 13	31.36000 +0.40	31.74	30.96	31.00	837,900
15 Nov 13	30.96000 -0.33	31.24	30.63	31.24	961,700
14 Nov 13	31.29000 -0.87	32.05	31.21	32.05	587,700
13 Nov 13	32.16000 +0.36	32.16	31.38	31.66	239,900
12 Nov 13	31.80000 +0.79	31.92	31.11	31.27	364,200
11 Nov 13	31.01000 -0.09	31.13	30.66	30.99	247,400
08 Nov 13	31.10000 +0.67	31.10	30.37	30.43	360,300
07 Nov 13	30.43000 -0.43	30.93	30.41	30.93	388,000
06 Nov 13	30.86000 +0.19	31.04	30.54	30.84	286,800
05 Nov 13	30.67000 -0.40	30.98	30.49	30.98	361,300
04 Nov 13	31.07000 +0.09	31.17	30.75	31.12	373,200
01 Nov 13	30.98000 -0.13	31.40	30.94	31.08	736,000
31 Oct 13	31.11000 +0.50	31.32	30.56	30.69	452,700
30 Oct 13	30.61000 -0.32	31.30	30.41	31.01	469,200
29 Oct 13	30.93000 +0.31	31.13	30.63	30.77	453,400
28 Oct 13	30.62000 +0.44	30.70	30.08	30.20	453,800
25 Oct 13	30.18000 +0.46	30.47	29.79	29.97	439,800
24 Oct 13	29.72000 +0.21	29.91	29.55	29.55	335,100
23 Oct 13	29.51000 -1.34	30.64	29.50	30.58	661,500
22 Oct 13	30.85000 -0.25	31.41	30.47	31.16	441,100
21 Oct 13	31.10000 +0.07	31.18	30.85	31.00	393,200
18 Oct 13	31.03000 +0.11	31.13	30.68	31.13	559,300
17 Oct 13	30.92000 +0.05	31.02	29.99	30.77	626,800
16 Oct 13	30.87000 -0.13	31.57	30.86	31.10	615,700
15 Oct 13	31.00000 -0.77	31.76	30.96	31.64	567,700
14 Oct 13	31.77000 +0.05	31.90	31.35	31.56	490,700
11 Oct 13	31.72000 +0.65	31.80	30.38	30.89	857,500
10 Oct 13	31.07000 +1.13	31.13	30.32	30.40	960,800
09 Oct 13	29.94000 -0.12	30.27	29.70	30.20	599,700
08 Oct 13	30.06000 -0.10	30.57	29.92	30.15	720,400
07 Oct 13	30.16000 -0.12	30.48	30.03	30.05	860,100
04 Oct 13	30.28000 +0.44	30.44	29.75	29.79	453,200
03 Oct 13	29.84000 -0.28	30.14	29.41	30.12	564,800
02 Oct 13	30.12000 -0.16	30.62	29.80	30.62	284,100
01 Oct 13	30.28000 +0.29	30.68	29.87	30.07	683,300
30 Sep 13	29.99000 -0.18	30.42	29.61	29.90	998,100
27 Sep 13	30.17000 +0.23	30.34	29.67	29.67	845,100
26 Sep 13	29.94000 -0.71	30.73	29.77	30.65	1,048,400
25 Sep 13	30.65000 -0.78	31.24	29.88	30.65	882,900
24 Sep 13	31.43000 -0.22	31.75	30.79	31.75	497,800
23 Sep 13	31.65000 -0.42	32.21	31.41	32.03	433,800
20 Sep 13	32.07000 +0.01	32.35	31.92	32.10	756,300
19 Sep 13	32.06000 -0.02	32.25	31.75	32.15	348,400
18 Sep 13	32.07900 -0.12	32.30	31.87	32.24	412,900
17 Sep 13	32.20000 +0.41	32.30	31.53	31.75	391,400
16 Sep 13	31.79000 +0.08	32.14	31.51	32.04	466,300
13 Sep 13	31.71000 +0.46	31.90	31.00	31.42	536,700
12 Sep 13	31.25000 -0.05	31.48	30.85	31.35	406,300
11 Sep 13	31.30000 -0.04	31.43	30.97	31.15	411,600
10 Sep 13	31.34000 +0.90	31.36	30.60	30.74	426,900
09 Sep 13	30.44000 +0.04	30.74	30.24	30.46	487,500
06 Sep 13	30.40000 -0.29	30.92	30.05	30.92	312,400
05 Sep 13	30.69000 +0.06	31.09	30.60	30.60	580,100
04 Sep 13	30.63000 +0.80	30.63	29.48	29.75	525,400
03 Sep 13	29.83000 +0.11	30.40	29.50	30.06	794,700
30 Aug 13	29.72000 -0.32	30.54	29.67	30.54	461,500
29 Aug 13	30.04000 +0.00	30.28	29.63	29.63	421,100
28 Aug 13	30.04000 +0.14	30.38	29.81	29.90	612,600
27 Aug 13	29.90000 -0.27	30.10	29.56	29.73	939,300
26 Aug 13	30.17000 -0.23	30.44	30.00	30.24	804,100
23 Aug 13	30.40000 +0.33	30.48	29.99	30.05	1,381,200
22 Aug 13	30.07000 +0.43	30.45	27.78	28.00	1,717,100
21 Aug 13	29.64000 -0.20	30.04	29.31	29.68	807,500
20 Aug 13	29.84000 +0.51	30.03	29.04	29.39	732,700
19 Aug 13	29.33000 -0.37	29.66	29.26	29.47	968,000
16 Aug 13	29.70000 +0.88	30.25	28.78	29.04	1,072,700
15 Aug 13	28.82000 -0.39	29.31	28.42	28.77	655,900
14 Aug 13	29.21000 -0.59	29.85	29.15	29.71	822,700
13 Aug 13	29.80000 +0.07	29.87	29.41	29.73	465,000
12 Aug 13	29.73000 +0.36	29.82	29.04	29.05	482,500
09 Aug 13	29.37000 -0.62	30.40	29.12	30.40	998,700
08 Aug 13	29.99000 -0.32	30.84	29.96	30.59	794,500
07 Aug 13	30.31000 -0.93	31.20	29.98	31.04	1,019,800
06 Aug 13	31.24000 -0.38	31.68	31.21	31.48	733,400
05 Aug 13	31.62000 +0.32	31.64	31.05	31.23	829,900
02 Aug 13	31.30000 +0.14	31.35	30.77	31.11	702,100
01 Aug 13	31.16000 +0.91	31.23	30.32	30.65	1,182,500
31 Jul 13	30.25000 +0.34	30.66	29.86	29.94	1,731,000
30 Jul 13	29.91000 -0.51	30.78	29.84	30.47	1,530,900
29 Jul 13	30.42000 -0.92	31.64	30.25	31.35	1,730,300
26 Jul 13	31.34000 -3.09	34.01	31.29	34.00	2,038,100
25 Jul 13	34.43000 +0.24	34.62	33.91	34.22	514,300
24 Jul 13	34.19000 -0.10	34.67	34.04	34.41	344,400
23 Jul 13	34.29000 -0.08	34.81	34.10	34.61	260,500
22 Jul 13	34.37000 +0.09	34.60	34.09	34.10	232,600
19 Jul 13	34.28000 +0.17	34.31	33.66	33.89	714,900
18 Jul 13	34.11000 -0.23	34.27	33.76	34.10	517,500
17 Jul 13	34.34000 +0.27	34.46	33.98	34.32	314,900
16 Jul 13	34.07000 +0.36	34.19	33.46	33.81	387,500
15 Jul 13	33.71000 +0.11	33.93	33.25	33.55	599,500
12 Jul 13	33.60000 -0.53	34.39	33.51	34.02	599,000
11 Jul 13	34.13000 +0.86	34.16	33.35	33.67	429,500
10 Jul 13	33.27000 -0.12	33.60	33.11	33.28	549,100
09 Jul 13	33.39000 +0.26	33.65	33.09	33.46	451,100
08 Jul 13	33.13000 -1.27	34.56	33.11	34.44	794,500
05 Jul 13	34.40000 +0.84	34.41	33.60	34.24	392,300
03 Jul 13	33.56000 +0.12	33.56	32.86	33.33	757,800
02 Jul 13	33.44000 -1.73	35.20	33.31	35.12	1,287,700
01 Jul 13	35.17000 +0.14	35.74	34.85	35.19	638,600
28 Jun 13	35.03000 -0.09	35.36	34.67	35.07	455,800
27 Jun 13	35.12000 +0.62	35.37	34.47	34.85	646,800
26 Jun 13	34.50000 -0.17	35.04	34.19	35.00	679,100
25 Jun 13	34.67000 +0.16	34.84	33.47	34.84	1,477,900
24 Jun 13	34.51000 -1.38	35.76	34.44	35.38	594,400
21 Jun 13	35.89000 +0.05	36.14	35.32	35.98	754,800
20 Jun 13	35.84000 -0.84	36.50	35.66	36.03	410,800
19 Jun 13	36.68000 -0.21	37.19	36.68	36.96	338,600
18 Jun 13	36.89000 +0.78	37.12	36.17	36.26	432,400
17 Jun 13	36.11000 +0.55	36.19	35.69	35.86	358,200
14 Jun 13	35.56000 -0.10	35.75	35.34	35.67	199,000
13 Jun 13	35.66000 +0.65	35.75	34.73	34.92	237,600
12 Jun 13	35.01000 -0.62	36.04	34.80	35.89	324,900
11 Jun 13	35.63000 -0.51	36.08	35.10	35.74	470,100
10 Jun 13	36.14000 +0.36	36.19	35.79	36.11	515,500
07 Jun 13	35.78000 +0.06	36.10	35.29	36.03	533,700
06 Jun 13	35.72000 +0.17	35.72	35.25	35.46	902,200
05 Jun 13	35.55000 -0.88	36.55	35.50	36.27	845,800
04 Jun 13	36.43000 -0.41	37.45	36.13	37.00	621,500
03 Jun 13	36.84000 +0.33	36.97	36.26	36.57	1,002,700
31 May 13	36.51000 -0.29	36.85	36.03	36.48	352,400
30 May 13	36.80000 +0.71	36.84	35.85	36.00	401,900
29 May 13	36.09000 -0.30	36.36	35.76	35.98	481,900
28 May 13	36.39000 +0.80	36.71	35.67	35.96	694,100
24 May 13	35.59000 +0.00	35.69	35.00	35.34	394,400
23 May 13	35.59000 -0.74	36.00	31.60	36.00	2,561,200
22 May 13	36.33000 -0.41	37.38	36.01	36.68	1,065,400
21 May 13	36.74000 +0.02	37.10	36.32	36.85	379,100
20 May 13	36.72000 +0.40	36.81	36.08	36.20	529,400
17 May 13	36.32000 +0.04	36.73	36.11	36.37	574,600
16 May 13	36.28000 +0.36	36.79	36.10	36.12	1,060,400
15 May 13	35.92000 +1.84	36.00	34.20	34.37	1,013,400
14 May 13	34.08000 +0.68	34.15	33.54	33.54	592,000
13 May 13	33.40000 +0.18	33.60	33.00	33.17	380,500
10 May 13	33.22000 +0.41	33.22	32.93	32.93	224,100
09 May 13	32.81000 +0.03	33.06	32.71	32.75	263,400
08 May 13	32.78000 -0.03	33.07	32.59	32.79	410,200
07 May 13	32.81000 +0.28	32.81	32.42	32.55	408,200
06 May 13	32.53000 +0.10	32.60	32.25	32.38	395,500
03 May 13	32.43000 +0.76	32.57	32.14	32.14	446,300
02 May 13	31.67000 +0.59	31.78	30.90	31.19	753,900
01 May 13	31.08000 -0.99	32.21	31.04	31.92	583,000
30 Apr 13	32.07000 +0.37	32.10	31.67	31.67	515,000
29 Apr 13	31.70000 +0.50	31.84	31.12	31.26	317,200
26 Apr 13	31.20000 -0.32	31.46	31.06	31.46	289,200
25 Apr 13	31.52000 +0.30	31.79	31.26	31.26	330,700
24 Apr 13	31.22000 -0.10	31.46	31.04	31.25	268,800
23 Apr 13	31.32000 +0.71	31.34	30.61	30.86	332,300
22 Apr 13	30.61000 +0.42	30.81	29.59	30.15	435,100
19 Apr 13	30.19000 -0.36	30.49	29.64	30.49	678,300
18 Apr 13	30.55000 -0.79	31.51	30.41	31.31	412,500
17 Apr 13	31.34000 -1.47	32.59	31.19	32.47	542,900
16 Apr 13	32.81000 +0.39	32.93	32.27	32.70	354,100
15 Apr 13	32.42000 -0.74	33.16	32.36	33.00	490,700
12 Apr 13	33.16000 -0.17	33.34	32.68	33.12	348,000
11 Apr 13	33.33000 -0.13	33.64	33.03	33.31	290,100
10 Apr 13	33.46000 +0.47	33.49	32.97	33.18	599,700
09 Apr 13	32.99000 +0.43	33.16	32.46	32.74	767,700
08 Apr 13	32.56000 -0.32	33.05	32.33	32.90	841,500
05 Apr 13	32.88000 -0.78	33.19	32.68	33.03	438,500
04 Apr 13	33.66000 +0.44	33.69	32.93	33.21	275,000
03 Apr 13	33.22000 -0.78	34.23	33.15	34.16	313,700
02 Apr 13	34.00000 -0.53	34.66	33.77	34.66	489,400
01 Apr 13	34.53000 -0.87	35.45	34.33	35.45	683,800
28 Mar 13	35.40000 +0.47	35.50	34.87	35.03	330,400
27 Mar 13	34.93000 -0.29	35.09	34.60	35.00	388,000
26 Mar 13	35.22000 +0.70	35.23	34.62	34.62	494,900
25 Mar 13	34.52000 +0.83	34.60	33.74	33.76	599,400
22 Mar 13	33.69000 +0.20	33.81	33.32	33.50	396,700
21 Mar 13	33.49000 -0.26	33.63	33.32	33.52	413,200
20 Mar 13	33.75000 +0.13	34.05	33.57	33.65	603,600
19 Mar 13	33.62000 +0.64	33.64	33.14	33.24	898,000
18 Mar 13	32.98000 -0.11	33.22	32.50	32.62	376,700
15 Mar 13	33.09000 -0.22	33.33	32.71	33.28	526,900
14 Mar 13	33.31000 +0.32	33.35	32.82	32.97	308,400
13 Mar 13	32.99000 -0.03	33.14	32.74	33.05	255,400
12 Mar 13	33.02000 -0.05	33.18	32.86	33.03	453,000
11 Mar 13	33.07000 -0.29	33.36	32.85	32.93	642,400
08 Mar 13	33.36000 +0.33	33.60	32.68	33.25	747,500
07 Mar 13	33.03000 +2.31	34.42	32.63	33.62	1,639,100
06 Mar 13	30.72000 +0.22	30.91	30.57	30.60	403,600
05 Mar 13	30.50000 +0.27	30.96	30.38	30.49	819,500
04 Mar 13	30.23000 +0.04	30.36	30.04	30.18	480,600
01 Mar 13	30.19000 -0.38	30.56	29.64	30.35	567,100
28 Feb 13	30.57000 -0.05	30.84	30.37	30.62	441,300
27 Feb 13	30.62000 -0.20	30.95	30.60	30.70	549,700
26 Feb 13	30.82000 +0.26	31.04	30.58	30.77	257,000
25 Feb 13	30.56000 -0.69	31.46	30.56	31.46	279,800
22 Feb 13	31.25000 +0.41	31.36	31.03	31.12	343,300
21 Feb 13	30.84000 -0.35	31.21	30.69	31.13	270,100
20 Feb 13	31.19000 -0.51	31.72	31.14	31.63	285,600
19 Feb 13	31.70000 +0.37	31.83	31.32	31.33	391,600
15 Feb 13	31.33000 -0.22	31.84	31.15	31.72	250,100
14 Feb 13	31.55000 +0.07	31.64	31.26	31.29	492,700
13 Feb 13	31.48000 +0.00	31.77	31.28	31.60	496,800
12 Feb 13	31.48000 +0.74	31.57	30.76	30.91	516,900
11 Feb 13	30.74000 -0.08	31.03	30.53	30.80	138,900
08 Feb 13	30.82000 +0.77	31.19	30.17	30.24	298,000
07 Feb 13	30.05000 -0.09	30.15	29.56	30.15	292,600
06 Feb 13	30.14000 -0.13	30.39	29.92	30.19	288,700
05 Feb 13	30.27000 +0.36	30.50	30.00	30.50	459,400
04 Feb 13	29.91000 -0.46	30.39	29.85	30.08	277,800
01 Feb 13	30.37000 +0.21	30.57	30.14	30.39	460,600
31 Jan 13	30.16000 -0.04	30.59	29.98	30.31	624,300
30 Jan 13	30.20000 +0.37	30.48	29.49	29.69	679,700
29 Jan 13	29.83000 -0.25	30.09	29.61	29.97	325,500
28 Jan 13	30.08000 +0.24	30.14	29.72	29.87	368,500
25 Jan 13	29.84000 +0.35	29.90	29.55	29.61	310,900
24 Jan 13	29.49000 +0.08	29.64	29.24	29.32	381,500
23 Jan 13	29.41000 +0.42	29.54	28.93	29.05	1,066,400
22 Jan 13	28.99000 -0.06	29.16	28.77	29.09	305,000
18 Jan 13	29.05000 -0.13	29.12	28.00	29.07	333,200
17 Jan 13	29.18000 +0.23	29.23	28.88	29.08	448,400
16 Jan 13	28.95000 -0.04	29.11	28.82	28.86	198,200
15 Jan 13	28.99000 -0.01	29.30	28.82	28.88	290,000
14 Jan 13	29.00000 -0.19	29.41	28.93	29.12	389,400
11 Jan 13	29.19000 -0.46	29.69	29.12	29.65	669,300
10 Jan 13	29.65000 +0.35	29.71	29.31	29.50	330,700
09 Jan 13	29.30000 +0.13	29.37	28.93	29.24	524,000
08 Jan 13	29.17000 -0.25	29.51	29.08	29.49	321,300
07 Jan 13	29.42000 +0.04	29.51	28.97	29.10	273,000
04 Jan 13	29.38000 +0.09	29.49	29.04	29.49	404,100
03 Jan 13	29.29000 -0.39	29.82	29.20	29.67	331,100
02 Jan 13	29.68000 +0.73	30.12	29.29	29.57	969,300
31 Dec 12	28.95000 +0.47	28.97	28.20	28.44	426,800
28 Dec 12	28.48000 -0.04	28.81	28.17	28.38	457,100
27 Dec 12	28.52000 -0.07	28.63	28.03	28.55	262,600
26 Dec 12	28.59000 -0.27	28.99	28.50	28.90	279,300
24 Dec 12	28.86000 -0.13	28.96	28.63	28.94	146,700
21 Dec 12	28.99000 +0.13	29.01	28.16	28.42	1,536,600
20 Dec 12	28.86000 +0.24	28.88	28.39	28.71	463,900
19 Dec 12	28.62000 +0.12	28.72	28.32	28.61	383,300
18 Dec 12	28.50000 +0.12	28.79	28.38	28.48	404,900
17 Dec 12	28.38000 +0.36	28.44	27.94	28.13	411,400
14 Dec 12	28.02000 -0.03	28.20	27.75	28.13	365,700
13 Dec 12	28.05000 -0.41	28.59	27.94	28.44	449,200
12 Dec 12	28.46000 -0.24	28.89	28.33	28.89	303,700
11 Dec 12	28.70000 +0.58	28.75	28.22	28.28	313,900
10 Dec 12	28.12000 +0.13	28.18	27.71	27.98	436,500
07 Dec 12	27.99000 +0.02	28.00	27.74	28.00	147,100
06 Dec 12	27.97000 +0.00	28.00	27.82	27.96	439,100
05 Dec 12	27.97000 +0.00	28.00	27.64	28.00	406,300
04 Dec 12	27.97000 +0.16	28.00	27.57	27.76	402,100
03 Dec 12	27.81000 +0.46	27.98	27.50	27.58	860,300
30 Nov 12	27.35000 -0.51	28.08	27.27	28.00	1,027,400
29 Nov 12	27.86000 +2.94	29.68	27.51	28.41	2,688,300
28 Nov 12	24.92000 -0.01	25.05	24.26	24.73	763,300
27 Nov 12	24.93000 +0.16	25.18	24.46	24.66	616,500
26 Nov 12	24.77000 +0.04	24.94	24.59	24.67	628,800
23 Nov 12	24.73000 +0.59	24.81	24.25	24.29	142,400
21 Nov 12	24.14000 +0.04	24.42	24.06	24.22	263,100
20 Nov 12	24.10000 -0.17	24.27	23.92	24.16	298,200
19 Nov 12	24.27000 +0.89	24.33	23.50	23.72	408,300
16 Nov 12	23.38000 -0.12	23.78	22.95	23.44	366,900
15 Nov 12	23.50000 -0.36	24.39	23.43	23.92	340,000
14 Nov 12	23.86000 -0.36	24.65	23.86	24.37	254,200
13 Nov 12	24.22000 -0.22	24.76	24.19	24.33	141,000
12 Nov 12	24.44000 -0.26	24.77	24.18	24.77	209,400
09 Nov 12	24.70000 +0.17	25.04	24.41	24.42	273,400
08 Nov 12	24.53000 -0.29	25.01	24.53	24.84	254,800
07 Nov 12	24.82000 -1.10	25.85	24.59	25.57	486,800
06 Nov 12	25.92000 +0.33	26.18	25.70	25.75	562,300
05 Nov 12	25.59000 +0.67	25.69	24.84	24.84	303,800
02 Nov 12	24.92000 -0.97	25.95	24.90	25.95	371,700
01 Nov 12	25.89000 +0.92	26.18	24.85	24.96	548,700
31 Oct 12	24.97000 +0.04	25.00	24.59	24.96	272,100
26 Oct 12	24.93000 +0.12	25.02	24.58	24.89	180,900
25 Oct 12	24.81000 +0.27	24.81	24.38	24.63	504,700
24 Oct 12	24.54000 -0.05	24.92	24.37	24.80	601,000
23 Oct 12	24.59000 +0.13	24.74	24.01	24.17	278,300
22 Oct 12	24.46000 -0.01	24.51	24.07	24.36	313,600
19 Oct 12	24.47000 -0.29	24.74	24.17	24.68	415,600
18 Oct 12	24.76000 -0.14	24.91	24.61	24.87	346,400
17 Oct 12	24.90000 +0.39	24.99	24.25	24.36	467,000
16 Oct 12	24.51000 +0.74	24.53	23.81	23.92	507,400
15 Oct 12	23.77000 +0.25	23.91	23.50	23.54	227,200
12 Oct 12	23.52000 -0.41	24.01	23.48	23.90	235,600
11 Oct 12	23.93000 +0.00	24.19	23.74	24.14	236,400
10 Oct 12	23.93000 -0.40	24.38	23.85	24.32	248,200
09 Oct 12	24.33000 -0.55	24.85	24.15	24.84	346,500
08 Oct 12	24.88000 -0.53	25.45	24.79	25.25	283,800
05 Oct 12	25.41000 -0.09	25.99	25.36	25.66	355,500
04 Oct 12	25.50000 +0.41	25.52	25.02	25.28	439,900
03 Oct 12	25.09000 +0.40	25.60	25.00	25.53	859,500
02 Oct 12	24.69000 -0.20	25.06	24.50	24.99	417,600
01 Oct 12	24.89000 -0.25	25.48	24.66	25.26	586,300
28 Sep 12	25.14000 -0.19	25.36	24.93	25.17	431,200
27 Sep 12	25.33000 +0.05	25.48	25.14	25.35	490,900
26 Sep 12	25.28000 -0.53	25.92	25.23	25.78	556,900
25 Sep 12	25.81000 -0.27	26.42	25.75	26.28	809,800
24 Sep 12	26.08000 -0.10	26.15	25.94	26.11	470,300
21 Sep 12	26.18000 -0.22	26.80	26.14	26.75	792,300
20 Sep 12	26.40000 -0.04	26.50	26.09	26.28	392,500
19 Sep 12	26.44000 -0.07	26.70	26.36	26.49	342,900
18 Sep 12	26.51000 -0.11	26.73	26.33	26.50	245,300
17 Sep 12	26.62000 -0.45	26.99	26.49	26.90	319,700
14 Sep 12	27.07000 +0.94	27.10	26.14	26.18	614,300
13 Sep 12	26.13000 +0.66	26.31	25.28	25.57	515,500
12 Sep 12	25.47000 -0.14	25.62	25.30	25.61	288,800
11 Sep 12	25.61000 +0.08	25.74	23.93	25.45	564,600
10 Sep 12	25.53000 +0.03	25.61	25.34	25.47	631,200
07 Sep 12	25.50000 +0.15	25.56	25.06	25.25	485,200
06 Sep 12	25.35000 +0.90	25.47	24.45	24.51	729,300
05 Sep 12	24.45000 -0.47	24.97	24.36	24.72	574,800
04 Sep 12	24.92000 +0.40	25.00	24.01	24.48	700,500
31 Aug 12	24.52000 +0.11	24.84	24.16	24.69	261,700
30 Aug 12	24.41000 -0.44	24.83	24.38	24.83	178,700
29 Aug 12	24.85000 +0.14	24.94	24.48	24.87	250,400
28 Aug 12	24.71000 +0.16	24.82	24.45	24.54	292,500
27 Aug 12	24.55000 -0.46	25.06	24.38	25.00	389,300
24 Aug 12	25.01000 +0.25	25.09	23.82	24.61	502,300
23 Aug 12	24.76000 -0.01	24.94	24.00	24.44	972,700
22 Aug 12	24.77000 -0.35	25.02	24.57	24.98	557,900
21 Aug 12	25.12000 -0.18	25.67	25.01	25.31	349,400
20 Aug 12	25.30000 -0.22	25.50	25.06	25.50	339,200
17 Aug 12	25.52000 +0.23	25.61	25.03	25.23	277,600
16 Aug 12	25.29000 +0.40	25.34	24.72	24.94	287,700
15 Aug 12	24.89000 +0.16	25.07	24.50	24.62	236,300
14 Aug 12	24.73000 -0.20	25.16	24.63	25.08	256,700
13 Aug 12	24.93000 -0.15	25.12	24.58	25.08	197,900
10 Aug 12	25.08000 +0.26	25.11	24.68	24.80	255,300
09 Aug 12	24.82000 -0.29	25.27	24.74	25.19	371,000
08 Aug 12	25.11000 -0.35	25.51	24.89	25.41	522,600
07 Aug 12	25.46000 +0.62	25.69	24.96	24.96	416,600
06 Aug 12	24.84000 +0.30	24.94	24.45	24.63	445,100
03 Aug 12	24.54000 +0.91	24.71	23.72	24.12	366,900
02 Aug 12	23.63000 +0.14	23.86	23.18	23.30	435,100
01 Aug 12	23.49000 -0.40	24.09	23.39	24.02	409,400
31 Jul 12	23.89000 -0.12	24.59	23.88	24.00	465,100
30 Jul 12	24.01000 -0.38	24.76	23.86	24.37	179,700
27 Jul 12	24.39000 +0.70	24.53	23.65	23.81	286,800
26 Jul 12	23.69000 +0.39	23.95	23.38	23.76	164,300
25 Jul 12	23.30000 +0.62	23.60	22.75	22.86	289,500
24 Jul 12	22.68000 -0.56	23.28	22.53	23.23	252,100
23 Jul 12	23.24000 -0.28	23.35	22.68	22.97	244,200
20 Jul 12	23.52000 -0.57	24.08	23.51	23.89	359,400
19 Jul 12	24.09000 +0.65	24.33	23.53	23.64	467,600
18 Jul 12	23.44000 +0.88	23.54	22.56	22.56	384,000
17 Jul 12	22.56000 +0.06	23.65	22.22	22.65	358,200
16 Jul 12	22.50000 -0.47	22.91	22.31	22.90	400,200
13 Jul 12	22.97000 +0.13	23.08	22.83	22.90	257,900
12 Jul 12	22.84000 -0.49	23.08	22.55	23.08	306,800
11 Jul 12	23.33000 -0.28	23.79	23.20	23.65	287,600
10 Jul 12	23.61000 -0.45	24.36	23.45	24.07	384,600
09 Jul 12	24.06000 -0.12	24.15	23.93	24.06	417,200
06 Jul 12	24.18000 -0.85	24.91	23.95	24.75	324,300
05 Jul 12	25.03000 +0.30	25.10	24.47	24.58	371,900
03 Jul 12	24.73000 +0.27	24.80	24.12	24.39	301,500
02 Jul 12	24.46000 +0.14	24.50	23.79	24.24	618,400
29 Jun 12	24.32000 +0.89	24.43	23.74	23.94	518,800
28 Jun 12	23.43000 +0.08	23.44	22.90	23.15	634,000
27 Jun 12	23.35000 +0.73	23.39	22.61	22.72	478,900
26 Jun 12	22.62000 -0.12	22.89	22.25	22.72	345,000
25 Jun 12	22.74000 -0.85	23.29	22.70	23.23	273,100
22 Jun 12	23.59000 +0.31	23.67	23.22	23.43	405,200
21 Jun 12	23.28000 -1.13	24.57	23.22	24.43	292,000
20 Jun 12	24.41000 +0.03	24.66	24.24	24.31	267,000
19 Jun 12	24.38000 -0.04	24.75	24.34	24.55	351,800
18 Jun 12	24.42000 +0.46	24.56	23.73	23.79	356,100
15 Jun 12	23.96000 +0.15	24.06	23.77	23.79	601,100
14 Jun 12	23.81000 +0.22	23.92	23.33	23.67	405,100
13 Jun 12	23.59000 -0.40	23.96	23.43	23.96	375,400
12 Jun 12	23.99000 +0.54	23.99	23.36	23.47	412,000
11 Jun 12	23.45000 -0.92	24.68	23.43	24.58	372,900
08 Jun 12	24.37000 +0.51	24.49	23.78	23.78	329,400
07 Jun 12	23.86000 -0.49	24.81	23.84	24.66	340,800
06 Jun 12	24.35000 +0.74	24.40	23.72	23.80	368,400
05 Jun 12	23.61000 +0.45	23.70	22.89	22.98	370,300
04 Jun 12	23.16000 -0.01	23.59	22.93	23.20	367,000
01 Jun 12	23.17000 -0.92	23.83	23.16	23.60	496,000
31 May 12	24.09000 +0.11	24.24	23.49	23.98	647,200
30 May 12	23.98000 -0.35	24.24	23.86	24.05	528,300
29 May 12	24.33000 +0.25	25.23	23.94	24.21	437,200
25 May 12	24.08000 +0.38	24.50	22.83	24.00	1,360,000
24 May 12	23.70000 -0.70	24.52	23.48	24.51	605,700
23 May 12	24.40000 +0.23	24.59	23.61	23.87	921,000
22 May 12	24.17000 -0.41	24.75	24.07	24.68	405,000
21 May 12	24.58000 +0.66	24.66	23.83	23.91	389,600
18 May 12	23.92000 -0.47	24.43	23.78	24.37	523,500
17 May 12	24.39000 -0.29	24.83	24.33	24.75	488,800
16 May 12	24.68000 -0.14	25.10	24.57	24.88	386,700
15 May 12	24.82000 -0.15	25.19	24.65	24.89	354,200
14 May 12	24.97000 -0.32	25.33	24.83	24.96	256,100
11 May 12	25.29000 +0.11	25.58	25.01	25.07	270,700
10 May 12	25.18000 +0.00	25.47	24.79	25.45	348,000
09 May 12	25.18000 -0.13	25.31	24.78	25.02	634,000
08 May 12	25.31000 -0.34	25.52	24.79	25.39	834,800
07 May 12	25.65000 -0.21	25.78	25.32	25.45	538,700
04 May 12	25.86000 -0.85	26.57	25.82	26.52	496,700
03 May 12	26.71000 -0.65	27.32	26.67	27.29	484,000
02 May 12	27.36000 -0.02	27.41	26.93	27.11	305,700
01 May 12	27.38000 +0.12	27.59	27.11	27.19	401,400
30 Apr 12	27.26000 -0.03	27.51	27.16	27.29	360,300
27 Apr 12	27.29000 +0.35	27.34	26.82	27.04	455,200
26 Apr 12	26.94000 +0.33	27.08	26.40	26.59	290,800
25 Apr 12	26.61000 +0.56	26.65	26.20	26.51	360,100
24 Apr 12	26.05000 -0.03	26.18	25.87	26.06	443,300
23 Apr 12	26.08000 -0.81	26.52	25.86	26.43	418,700
20 Apr 12	26.89000 -0.56	27.76	26.83	27.76	363,700
19 Apr 12	27.45000 -0.18	28.18	27.25	27.58	444,300
18 Apr 12	27.63000 +0.03	27.83	27.30	27.58	1,493,500
17 Apr 12	27.60000 +1.00	27.68	26.82	26.82	787,000
16 Apr 12	26.60000 +0.20	26.83	26.13	26.67	348,900
13 Apr 12	26.39500 -0.85	27.26	26.33	27.10	382,400
12 Apr 12	27.25000 +0.22	27.31	27.00	27.06	590,000
11 Apr 12	27.03000 +0.45	27.09	26.67	26.80	592,600
10 Apr 12	26.58000 -0.37	27.36	26.50	27.02	398,100
09 Apr 12	26.95000 -0.45	27.19	26.65	26.93	733,400
05 Apr 12	27.40000 -0.04	27.57	27.26	27.26	219,900
04 Apr 12	27.44000 -0.74	27.99	27.21	27.86	447,400
03 Apr 12	28.18000 -0.47	28.65	28.07	28.50	516,100
02 Apr 12	28.65000 +0.19	28.67	27.97	28.34	334,100
30 Mar 12	28.46000 +0.18	28.94	28.22	28.57	460,100
29 Mar 12	28.28000 -0.17	28.59	27.98	28.15	584,700
28 Mar 12	28.45000 -0.56	29.00	28.16	28.93	531,500
27 Mar 12	29.01000 +0.06	29.15	28.83	28.90	235,800
26 Mar 12	28.95000 +0.25	29.26	28.80	29.00	377,800
23 Mar 12	28.70000 -0.10	28.83	28.21	28.77	226,400
22 Mar 12	28.80000 -0.03	28.99	28.46	28.68	387,500
21 Mar 12	28.83000 +0.27	29.03	28.19	28.56	415,300
20 Mar 12	28.56000 -0.07	28.80	28.17	28.35	387,500
19 Mar 12	28.63000 +0.17	28.70	28.06	28.31	367,200
16 Mar 12	28.46000 +0.04	28.50	27.97	28.39	684,200
15 Mar 12	28.42000 +0.74	28.42	27.54	27.74	484,300
14 Mar 12	27.68000 -0.10	28.09	27.56	27.71	542,300
13 Mar 12	27.78000 +0.38	27.78	27.32	27.65	512,100
12 Mar 12	27.40000 +0.26	27.52	26.98	27.21	920,200
09 Mar 12	27.14000 +0.08	27.35	26.90	27.03	913,900
08 Mar 12	27.06100 -1.08	27.31	25.54	27.13	2,280,300
07 Mar 12	28.14000 +0.55	28.25	27.48	27.65	465,000
06 Mar 12	27.59000 -0.06	27.71	27.17	27.40	451,200
05 Mar 12	27.65000 -0.39	28.09	27.46	27.89	359,700
02 Mar 12	28.04000 -0.65	28.96	28.01	28.71	353,900
01 Mar 12	28.69500 -0.01	29.21	28.63	28.91	348,400
29 Feb 12	28.71000 -0.64	29.50	28.71	29.31	442,000
28 Feb 12	29.35000 -0.02	29.79	29.14	29.36	398,700
27 Feb 12	29.37000 +0.35	29.67	28.48	28.86	477,300
24 Feb 12	29.02000 -0.22	29.36	28.86	29.16	308,600
23 Feb 12	29.24000 +0.36	29.36	28.54	28.65	459,400
22 Feb 12	28.88000 -0.13	29.41	28.81	28.91	301,300
21 Feb 12	29.01000 -0.47	29.74	28.95	29.52	283,400
17 Feb 12	29.48000 -0.07	29.72	29.30	29.72	198,400
16 Feb 12	29.55000 +0.85	29.60	28.77	28.77	334,300
15 Feb 12	28.70000 -0.11	29.19	28.59	29.00	285,600
14 Feb 12	28.81000 -0.14	28.92	28.42	28.80	267,500
13 Feb 12	28.95000 +0.22	29.82	28.53	29.13	352,500
10 Feb 12	28.73500 -0.55	29.10	28.54	28.90	264,900
09 Feb 12	29.28000 +0.01	29.58	29.09	29.47	272,900
08 Feb 12	29.27000 -0.16	29.63	28.85	29.37	548,500
07 Feb 12	29.43000 -0.31	29.77	29.30	29.59	416,900
06 Feb 12	29.74000 -0.61	30.07	29.65	30.07	225,300
03 Feb 12	30.35000 +1.06	30.46	29.55	29.83	377,500
02 Feb 12	29.29500 -0.11	29.91	29.26	29.37	330,600
01 Feb 12	29.41000 +0.93	29.49	28.61	29.42	537,500
31 Jan 12	28.48000 -0.25	29.10	28.47	28.96	313,900
30 Jan 12	28.73000 -0.24	29.07	28.49	28.58	329,200
27 Jan 12	28.97000 +0.08	29.13	28.60	28.63	325,600
26 Jan 12	28.89000 -0.23	29.36	28.65	29.29	556,200
25 Jan 12	29.12000 -0.02	29.36	28.12	29.20	721,000
24 Jan 12	29.14000 +2.25	29.40	27.20	27.49	1,257,200
23 Jan 12	26.89000 -0.18	27.18	26.68	27.06	216,600
20 Jan 12	27.07000 +0.20	27.23	26.69	26.81	371,400
19 Jan 12	26.87000 +0.03	27.07	26.70	26.81	463,700
18 Jan 12	26.84000 +1.43	27.08	25.84	25.99	941,000
17 Jan 12	25.41000 +0.36	25.73	25.18	25.30	332,000
13 Jan 12	25.05000 -0.79	25.62	25.02	25.44	331,400
12 Jan 12	25.84000 -0.08	25.99	25.67	25.89	258,600
11 Jan 12	25.92000 +0.00	26.08	25.71	25.71	448,500
10 Jan 12	25.92000 +0.07	26.13	25.70	26.00	681,300
09 Jan 12	25.85000 +0.47	25.94	25.31	25.31	525,500
06 Jan 12	25.38000 -0.04	25.63	25.25	25.37	503,700
05 Jan 12	25.42000 +0.36	25.70	24.90	24.97	498,200
04 Jan 12	25.06000 -0.19	25.29	24.92	25.06	437,000
03 Jan 12	25.25000 +0.43	26.23	25.06	25.72	652,000
30 Dec 11	24.82000 -0.04	25.10	24.79	24.89	263,400
29 Dec 11	24.86000 +0.20	25.15	24.59	24.76	268,200
28 Dec 11	24.66000 -0.49	25.23	24.62	25.17	239,800
27 Dec 11	25.15000 -0.10	25.50	24.75	25.14	311,600
23 Dec 11	25.25000 -0.17	25.47	25.13	25.38	308,200
22 Dec 11	25.42000 +1.12	25.45	24.23	24.33	765,200
21 Dec 11	24.30000 +0.36	24.37	23.57	23.94	619,100
20 Dec 11	23.94000 +1.34	24.00	23.06	23.08	420,500
19 Dec 11	22.60000 -0.53	23.45	22.53	23.24	363,100
16 Dec 11	23.13000 +0.27	23.48	22.67	22.97	820,500
15 Dec 11	22.86000 +0.41	23.02	22.60	22.79	533,900
14 Dec 11	22.45000 -0.17	22.80	22.27	22.43	543,600
13 Dec 11	22.62000 -0.53	23.52	22.43	23.37	384,300
12 Dec 11	23.15000 -0.38	23.20	22.70	23.13	417,300
09 Dec 11	23.53000 +0.55	23.71	22.10	23.00	504,000
08 Dec 11	22.98000 -0.75	23.66	22.94	23.41	480,700
07 Dec 11	23.73000 -0.19	23.91	23.11	23.68	422,500
06 Dec 11	23.92000 +0.08	24.19	23.74	23.84	258,200
05 Dec 11	23.84000 +0.02	24.57	23.65	24.16	500,300
02 Dec 11	23.82000 -0.07	24.57	23.78	24.30	633,000
01 Dec 11	23.89000 +0.69	24.95	23.47	24.90	867,600
30 Nov 11	23.20000 +1.54	23.21	21.19	22.40	799,200
29 Nov 11	21.66000 -0.10	22.03	21.36	21.77	328,900
28 Nov 11	21.76000 +0.81	22.06	21.48	21.56	518,400
25 Nov 11	20.95000 -0.10	21.26	20.90	20.97	389,000
23 Nov 11	21.05000 +0.02	21.34	20.45	20.88	900,100
22 Nov 11	21.03000 -1.03	22.04	21.01	21.84	814,500
21 Nov 11	22.06000 -0.56	22.49	21.63	22.25	518,900
18 Nov 11	22.62000 -0.38	23.31	22.46	23.00	376,300
17 Nov 11	23.00000 -0.82	23.79	22.67	23.72	446,100
16 Nov 11	23.82000 -0.29	24.80	23.46	23.83	498,200
15 Nov 11	24.11000 +0.66	24.27	22.13	23.29	406,000
14 Nov 11	23.45000 -0.55	24.08	23.20	23.95	360,400
11 Nov 11	24.00000 +0.72	24.28	23.45	23.59	453,900
10 Nov 11	23.28000 +0.02	23.65	22.94	23.65	368,100
09 Nov 11	23.26000 -1.02	23.97	23.19	23.56	509,800
08 Nov 11	24.28000 -0.17	24.70	23.85	24.66	446,700
07 Nov 11	24.45000 -0.21	24.78	23.93	24.54	359,400
04 Nov 11	24.66000 +0.11	24.86	24.14	24.24	347,200
03 Nov 11	24.55000 +1.00	24.65	23.32	23.89	423,400
02 Nov 11	23.55000 +0.32	23.75	23.18	23.56	470,200
01 Nov 11	23.23000 -1.19	23.74	22.77	23.61	743,000
31 Oct 11	24.42000 -0.90	24.98	24.38	24.94	364,400
28 Oct 11	25.32000 -0.44	25.97	25.12	25.79	356,600
27 Oct 11	25.76000 +1.67	26.23	24.43	24.69	824,000
26 Oct 11	24.09000 +0.33	24.26	23.18	24.11	408,200
25 Oct 11	23.76000 -0.43	24.40	23.69	23.96	417,700
24 Oct 11	24.19000 +0.87	24.50	23.38	23.42	333,600
21 Oct 11	23.32000 +0.52	23.47	23.04	23.22	337,900
20 Oct 11	22.80000 -0.31	23.11	22.16	23.11	234,500
19 Oct 11	23.11000 -0.72	23.83	23.01	23.80	260,600
18 Oct 11	23.83000 +0.59	23.95	22.93	23.36	370,000
17 Oct 11	23.24000 -0.55	23.85	23.06	23.61	463,100
14 Oct 11	23.79000 +0.09	24.07	23.34	23.93	467,300
13 Oct 11	23.70000 +0.51	24.04	22.88	22.94	793,200
12 Oct 11	23.19000 +0.09	23.43	23.09	23.35	416,500
11 Oct 11	23.10000 -0.20	23.73	22.86	23.03	538,300
10 Oct 11	23.30000 +0.89	23.38	22.60	22.85	490,800
07 Oct 11	22.41000 -0.14	23.06	22.38	22.63	626,600
06 Oct 11	22.55000 +0.35	22.58	21.89	22.22	401,000
05 Oct 11	22.20000 +0.05	22.45	21.75	22.12	1,217,800
04 Oct 11	22.15000 +1.83	22.17	19.92	20.11	1,090,900
03 Oct 11	20.32000 -0.78	21.23	20.25	20.86	595,900
30 Sep 11	21.10000 -0.71	22.04	21.07	21.52	386,900
29 Sep 11	21.81000 +0.10	22.26	21.27	22.14	393,300
28 Sep 11	21.71000 -1.50	23.52	21.71	23.29	572,400
27 Sep 11	23.21000 +0.55	23.72	22.94	23.11	452,500
26 Sep 11	22.66000 +0.13	22.78	21.96	22.63	598,000
23 Sep 11	22.53000 +0.54	22.55	21.67	21.97	599,600
22 Sep 11	21.99000 -0.83	22.50	21.62	22.15	567,900
21 Sep 11	22.82000 -0.40	23.62	22.76	23.29	509,300
20 Sep 11	23.22000 -0.55	24.07	23.20	23.81	601,800
19 Sep 11	23.77000 -0.26	24.03	23.12	23.65	458,500
16 Sep 11	24.03000 -0.17	24.68	23.59	24.35	785,600
15 Sep 11	24.20000 +0.14	24.44	23.72	24.15	825,800
14 Sep 11	24.06000 +1.11	24.38	23.05	23.20	1,110,300
13 Sep 11	22.95000 +0.69	23.05	22.25	22.39	658,900
12 Sep 11	22.26000 +0.39	22.54	21.57	22.19	468,700
09 Sep 11	21.87000 +0.00	22.53	21.54	21.61	707,600
08 Sep 11	21.87000 -0.05	22.28	21.61	21.71	459,300
07 Sep 11	21.92000 +0.82	21.94	21.29	21.44	676,600
06 Sep 11	21.10000 +0.03	21.14	20.05	20.35	836,400
02 Sep 11	21.07000 -0.04	21.25	20.56	20.56	1,055,100
01 Sep 11	21.11000 -0.22	21.77	21.07	21.37	775,300
31 Aug 11	21.33000 -0.27	21.98	21.13	21.84	1,520,400
30 Aug 11	21.60000 -1.41	22.82	21.52	22.79	1,959,300
29 Aug 11	23.01000 +1.23	23.01	21.93	21.93	1,086,100
26 Aug 11	21.78000 +1.08	21.80	20.16	20.40	909,500
25 Aug 11	20.70000 +0.30	21.29	20.06	20.07	1,172,000
24 Aug 11	20.40000 -0.27	20.78	19.88	20.66	707,700
23 Aug 11	20.67000 +1.08	20.75	19.42	19.56	584,100
22 Aug 11	19.59000 +0.13	19.99	19.30	19.86	481,600
19 Aug 11	19.46000 -0.09	20.00	19.16	19.29	604,700
18 Aug 11	19.55000 -1.35	20.27	19.41	20.27	555,600
17 Aug 11	20.90000 -0.21	21.48	20.68	21.20	368,200
16 Aug 11	21.11000 -0.28	21.28	20.74	21.19	651,300
15 Aug 11	21.39000 +0.34	21.39	20.70	21.11	606,700
12 Aug 11	21.05000 -0.13	21.45	20.51	21.44	790,700
11 Aug 11	21.18000 +0.97	21.48	20.21	20.32	824,400
10 Aug 11	20.21000 -0.93	21.00	20.11	20.53	1,021,300
09 Aug 11	21.14000 +1.26	21.17	19.64	20.32	1,245,000
08 Aug 11	19.88000 -0.91	20.67	19.40	20.04	1,913,600
05 Aug 11	20.79000 -0.62	21.81	20.07	21.64	1,481,600
04 Aug 11	21.41000 -1.11	22.99	21.41	22.13	1,227,100
03 Aug 11	22.52000 +0.06	22.62	22.00	22.43	596,500
02 Aug 11	22.46000 -0.51	23.09	22.44	22.73	1,073,000
01 Aug 11	22.96500 -0.33	23.92	22.65	23.57	1,263,900
29 Jul 11	23.30000 -0.11	23.53	22.88	23.19	830,100
28 Jul 11	23.41000 -0.63	24.19	23.38	24.19	789,400
27 Jul 11	24.04000 -0.95	25.05	23.74	24.80	615,700
26 Jul 11	24.99000 +0.07	25.16	24.67	24.96	434,100
25 Jul 11	24.92000 -0.87	25.49	24.88	25.49	525,300
22 Jul 11	25.79000 +0.57	25.90	25.25	25.34	278,800
21 Jul 11	25.22000 -0.12	25.36	24.96	25.35	618,200
20 Jul 11	25.34000 -0.08	25.61	25.00	25.47	364,500
19 Jul 11	25.42000 +0.55	25.49	24.86	25.13	462,300
18 Jul 11	24.87000 -0.43	25.24	24.62	25.19	546,100
15 Jul 11	25.30000 +0.02	25.47	24.88	25.47	650,200
14 Jul 11	25.28000 -0.77	26.33	25.20	26.03	527,000
13 Jul 11	26.05000 -0.20	26.78	25.95	26.36	399,700
12 Jul 11	26.25000 -1.23	27.29	25.58	27.29	1,097,000
11 Jul 11	27.48000 -0.43	27.89	27.31	27.36	427,300
08 Jul 11	27.91000 +0.01	27.94	27.27	27.56	459,600
07 Jul 11	27.90000 +0.03	28.33	27.82	28.00	628,900
06 Jul 11	27.87000 +0.25	27.87	27.32	27.62	549,600
05 Jul 11	27.62000 +0.02	27.70	27.32	27.49	325,400
01 Jul 11	27.60000 +0.26	27.66	26.95	27.29	408,800
30 Jun 11	27.34000 +0.81	27.48	26.42	26.52	707,200
29 Jun 11	26.53000 +0.18	26.74	26.00	26.40	675,400
28 Jun 11	26.35000 +0.60	26.43	25.67	25.77	462,300
27 Jun 11	25.75000 +0.03	25.96	25.35	25.77	499,600
24 Jun 11	25.72000 -0.17	26.24	25.47	25.90	897,100
23 Jun 11	25.89000 +0.75	25.95	24.69	24.80	671,400
22 Jun 11	25.14000 +0.10	25.25	24.61	24.83	737,000
21 Jun 11	25.04000 +0.71	25.37	24.31	24.50	720,300
20 Jun 11	24.33000 -0.41	24.91	24.11	24.56	773,000
17 Jun 11	24.74000 +0.03	25.09	24.36	24.87	1,148,500
16 Jun 11	24.71000 -0.39	25.19	24.44	25.00	487,600
15 Jun 11	25.10000 -0.72	25.78	24.92	25.50	408,100
14 Jun 11	25.82000 +0.52	25.92	25.37	25.57	449,400
13 Jun 11	25.30000 -0.37	26.01	25.18	25.91	640,600
10 Jun 11	25.67000 -0.86	26.38	25.59	26.38	911,800
09 Jun 11	26.53000 -0.03	26.83	26.38	26.80	290,400
08 Jun 11	26.56000 -0.63	26.91	26.27	26.90	596,700
07 Jun 11	27.19000 +0.18	27.73	26.91	27.73	473,900
06 Jun 11	27.01000 +0.05	27.17	26.67	27.08	627,400
03 Jun 11	26.96000 -0.54	27.41	26.78	27.04	793,100
02 Jun 11	27.50000 +0.10	27.63	27.15	27.31	328,100
01 Jun 11	27.40000 -1.22	28.70	27.31	28.62	695,600
31 May 11	28.62000 +0.36	28.66	28.00	28.16	1,007,300
27 May 11	28.26000 +0.00	28.71	28.20	28.50	909,000
26 May 11	28.26000 +0.97	29.47	27.73	29.11	1,235,600
25 May 11	27.29000 +0.28	27.51	26.58	27.03	1,033,500
24 May 11	27.01000 -0.44	27.59	26.81	27.59	579,700
23 May 11	27.45000 -0.65	28.08	27.24	28.01	367,100
20 May 11	28.10000 -0.15	28.47	27.98	28.08	558,200
19 May 11	28.24500 -0.73	29.18	28.04	29.14	533,000
18 May 11	28.98000 +1.56	29.27	27.53	27.56	816,800
17 May 11	27.42000 -0.49	28.06	27.26	27.84	371,600
16 May 11	27.91000 -0.20	28.25	27.82	28.08	606,100
13 May 11	28.11500 -0.19	28.57	28.01	28.57	548,200
12 May 11	28.31000 +0.73	28.40	27.16	27.41	269,900
11 May 11	27.58000 -0.34	28.00	27.32	27.79	486,600
10 May 11	27.92000 -0.04	28.28	27.65	28.05	284,900
09 May 11	27.96000 +0.38	28.09	27.19	27.48	319,000
06 May 11	27.58000 +0.22	28.13	27.37	27.63	402,900
05 May 11	27.36000 +0.20	28.00	26.84	27.00	327,500
04 May 11	27.16000 +0.15	27.35	26.63	27.03	303,700
03 May 11	27.01000 -0.72	28.08	26.84	27.69	411,100
02 May 11	27.73000 -0.34	28.33	27.71	28.27	406,700
29 Apr 11	28.07000 +0.21	28.29	27.80	27.95	280,000
28 Apr 11	27.86000 +0.00	27.98	27.60	27.80	220,000
27 Apr 11	27.86000 -0.01	28.02	27.46	27.77	323,100
26 Apr 11	27.87000 +0.39	28.20	27.26	27.55	760,400
25 Apr 11	27.48000 +0.35	27.74	27.13	27.15	847,500
21 Apr 11	27.13000 +0.49	27.22	26.62	26.82	452,700
20 Apr 11	26.64000 +1.53	26.66	25.64	25.66	698,900
19 Apr 11	25.11000 +0.02	25.24	24.74	25.13	335,700
18 Apr 11	25.09000 -0.51	25.35	24.54	25.24	557,600
15 Apr 11	25.60000 -0.11	25.70	25.23	25.60	438,000
14 Apr 11	25.71000 +0.09	25.77	25.26	25.33	401,000
13 Apr 11	25.62000 +0.19	25.67	25.28	25.63	578,100
12 Apr 11	25.43000 -0.54	25.82	25.12	25.75	545,600
11 Apr 11	25.97000 -0.06	26.29	25.70	26.16	418,400
08 Apr 11	26.03000 -0.01	26.30	25.81	26.24	512,500
07 Apr 11	26.04000 -0.12	26.26	25.94	25.97	493,300
06 Apr 11	26.16000 -0.03	26.29	25.85	26.19	537,500
05 Apr 11	26.19000 +1.82	26.59	24.43	24.43	1,994,700
04 Apr 11	24.37000 -0.34	24.77	24.06	24.77	365,800
01 Apr 11	24.71000 -0.31	25.11	24.61	25.07	408,000
31 Mar 11	25.02000 -0.04	25.17	24.84	25.00	481,600
30 Mar 11	25.06000 +0.61	25.08	24.32	24.43	869,000
29 Mar 11	24.45000 +0.34	24.50	23.80	24.00	345,900
28 Mar 11	24.11000 -0.28	24.69	24.01	24.33	454,100
25 Mar 11	24.39000 +0.12	24.80	24.16	24.40	336,800
24 Mar 11	24.27000 +0.40	24.40	23.70	23.99	318,400
23 Mar 11	23.87000 +0.30	23.92	23.31	23.49	394,500
22 Mar 11	23.57000 -0.14	23.75	23.46	23.62	270,000
21 Mar 11	23.71000 +0.46	23.86	23.35	23.44	345,900
18 Mar 11	23.25000 +0.01	23.70	22.95	23.43	984,800
17 Mar 11	23.24000 -0.28	23.99	23.21	23.92	555,400
16 Mar 11	23.52000 -0.41	24.02	23.36	23.79	774,300
15 Mar 11	23.93000 -0.39	24.15	22.84	23.36	830,300
14 Mar 11	24.32000 -0.48	24.91	24.10	24.50	764,000
11 Mar 11	24.80000 -0.21	25.22	24.58	24.98	740,700
10 Mar 11	25.01000 +2.51	25.72	23.85	24.47	3,582,200
09 Mar 11	22.50000 -1.42	23.84	22.25	23.84	1,489,600
08 Mar 11	23.92000 +0.27	24.32	23.35	23.63	561,000
07 Mar 11	23.65000 -0.51	24.47	23.32	24.22	491,500
04 Mar 11	24.16000 -0.07	24.24	23.89	24.15	366,800
03 Mar 11	24.23000 +0.60	24.42	23.91	23.91	407,200
02 Mar 11	23.63000 +0.30	24.01	23.28	23.28	509,300
01 Mar 11	23.33000 -0.35	23.97	23.26	23.78	508,700
28 Feb 11	23.68000 -0.11	24.29	23.42	24.03	522,500
25 Feb 11	23.79000 +1.20	23.79	22.62	22.62	532,300
24 Feb 11	22.59000 -0.03	22.83	22.31	22.67	1,403,700
23 Feb 11	22.62000 -0.74	23.43	22.61	23.39	1,204,900
22 Feb 11	23.36000 -0.99	24.39	23.30	24.15	667,800
18 Feb 11	24.35000 +1.02	24.72	23.73	23.77	1,388,000
17 Feb 11	23.33000 +0.23	23.37	22.54	23.04	203,100
16 Feb 11	23.10000 +0.14	23.19	22.85	23.10	313,800
15 Feb 11	22.96000 -0.17	23.21	22.70	23.03	349,200
14 Feb 11	23.13000 +0.16	23.27	22.85	23.04	482,700
11 Feb 11	22.97000 +0.48	23.09	22.11	22.31	610,800
10 Feb 11	22.49000 +0.11	22.50	21.94	22.20	462,700
09 Feb 11	22.38000 -0.07	22.51	22.26	22.32	554,900
08 Feb 11	22.45000 -0.02	22.50	22.18	22.50	305,100
07 Feb 11	22.47000 +0.00	22.74	22.30	22.47	366,700
04 Feb 11	22.47000 +0.36	22.51	21.97	22.19	394,100
03 Feb 11	22.11250 -0.03	22.25	21.77	21.99	607,700
02 Feb 11	22.14000 -0.02	22.37	22.00	22.01	413,900
01 Feb 11	22.16000 +0.33	22.25	21.91	21.94	709,300
31 Jan 11	21.83500 +0.09	21.97	21.30	21.79	539,200
28 Jan 11	21.74000 -0.48	22.33	21.56	22.17	905,200
27 Jan 11	22.22000 +0.09	22.44	22.12	22.25	624,100
26 Jan 11	22.13250 +0.15	22.22	21.84	21.97	645,100
25 Jan 11	21.98000 -0.30	22.17	21.76	22.11	579,600
24 Jan 11	22.28000 +0.58	22.39	21.56	21.59	746,200
21 Jan 11	21.70000 -0.45	22.33	21.67	22.15	708,900
20 Jan 11	22.15000 -0.81	22.84	22.09	22.78	1,104,900
19 Jan 11	22.96000 -0.68	23.79	22.95	23.64	878,000
18 Jan 11	23.64000 +0.20	23.79	23.12	23.50	1,131,400
14 Jan 11	23.44000 +0.11	23.52	23.22	23.26	665,800
13 Jan 11	23.33000 +0.07	23.33	22.96	23.25	459,300
12 Jan 11	23.26000 +0.13	23.44	22.87	23.39	1,035,600
11 Jan 11	23.13000 +0.48	23.32	22.70	22.79	682,700
10 Jan 11	22.65000 +0.14	22.80	22.25	22.32	314,800
07 Jan 11	22.51000 -0.12	22.74	22.21	22.72	363,300
06 Jan 11	22.63000 +0.16	22.77	22.45	22.47	414,000
05 Jan 11	22.47000 +0.06	22.59	21.45	22.13	1,029,100
04 Jan 11	22.41000 -0.50	23.02	22.18	23.02	558,500
03 Jan 11	22.91000 +0.27	23.14	22.65	22.75	497,900
31 Dec 10	22.64000 -0.32	23.01	22.64	22.90	428,900
30 Dec 10	22.96000 -0.05	23.07	22.90	23.00	239,600
29 Dec 10	23.01000 +0.04	23.10	22.78	22.93	193,100
28 Dec 10	22.97000 -0.24	23.20	22.87	23.11	273,400
27 Dec 10	23.21000 +0.15	23.28	22.67	22.92	217,100
23 Dec 10	23.06000 -0.26	23.36	23.00	23.24	284,500
22 Dec 10	23.31500 +0.00	23.37	23.01	23.33	382,000
21 Dec 10	23.32000 +0.14	23.38	23.18	23.30	304,300
20 Dec 10	23.18000 -0.11	23.37	22.86	23.26	458,300
17 Dec 10	23.29000 -0.27	23.72	23.17	23.61	1,092,800
16 Dec 10	23.56250 -0.08	23.74	23.32	23.62	836,000
15 Dec 10	23.64000 -0.56	24.28	23.62	24.20	719,800
14 Dec 10	24.20000 -0.23	24.60	23.94	24.58	911,000
13 Dec 10	24.43000 +0.50	25.05	24.08	24.28	1,313,200
10 Dec 10	23.93000 -0.04	23.99	23.66	23.96	367,000
09 Dec 10	23.97000 -0.09	24.20	23.83	24.12	517,300
08 Dec 10	24.06000 +0.15	24.22	23.71	23.97	528,200
07 Dec 10	23.90500 +0.23	24.10	23.80	23.98	511,800
06 Dec 10	23.68000 -0.45	24.10	23.46	24.00	809,400
03 Dec 10	24.13000 +0.80	24.19	22.77	23.32	696,700
02 Dec 10	23.33000 -0.70	23.47	22.53	22.83	1,439,000
01 Dec 10	24.03000 +0.64	24.39	23.74	23.82	973,600
30 Nov 10	23.39000 -0.25	23.60	23.22	23.47	935,600
29 Nov 10	23.64000 -0.27	23.87	23.46	23.79	621,400
26 Nov 10	23.91000 -0.16	24.05	23.78	23.95	163,300
24 Nov 10	24.07000 +0.82	24.10	23.47	23.47	512,100
23 Nov 10	23.25000 -0.13	23.27	22.91	23.18	410,600
22 Nov 10	23.38000 +0.21	23.43	22.97	23.17	494,100
19 Nov 10	23.17000 +0.18	23.33	22.92	23.03	645,900
18 Nov 10	22.99000 +0.50	23.06	22.66	22.66	571,200
17 Nov 10	22.49000 -0.11	22.76	22.40	22.66	489,700
16 Nov 10	22.60000 -0.30	23.50	22.47	22.68	592,900
15 Nov 10	22.90000 -0.15	23.51	22.88	23.24	595,400
12 Nov 10	23.05000 +0.05	23.69	22.94	23.20	1,107,100
11 Nov 10	23.00000 -0.05	23.15	22.38	22.72	781,600
10 Nov 10	23.05000 -0.14	23.24	22.75	23.24	743,700
09 Nov 10	23.19000 +0.28	23.34	22.88	23.07	1,144,600
08 Nov 10	22.91000 +0.29	23.19	22.38	22.54	1,293,900
05 Nov 10	22.62000 +0.27	22.68	22.19	22.33	699,000
04 Nov 10	22.35000 +0.39	22.43	22.06	22.06	713,600
03 Nov 10	21.96000 +0.27	21.97	21.60	21.70	373,400
02 Nov 10	21.69000 +0.25	21.74	21.20	21.66	678,700
01 Nov 10	21.44000 +0.03	21.67	21.36	21.46	631,200
29 Oct 10	21.41000 +0.18	21.47	21.03	21.21	443,600
28 Oct 10	21.23000 -0.04	21.40	20.97	21.34	455,500
27 Oct 10	21.27000 +0.54	21.30	20.42	20.54	538,700
26 Oct 10	20.73000 -0.17	20.94	20.48	20.72	496,500
25 Oct 10	20.90000 +0.18	21.10	20.79	20.89	434,000
22 Oct 10	20.72000 +0.49	20.82	20.22	20.33	551,000
21 Oct 10	20.23000 -0.40	20.74	20.00	20.74	803,500
20 Oct 10	20.63000 +0.24	20.76	20.36	20.52	262,200
19 Oct 10	20.39000 -0.38	20.76	20.26	20.44	521,100
18 Oct 10	20.77000 -0.04	20.88	20.59	20.88	365,400
15 Oct 10	20.81000 +0.18	20.94	20.48	20.91	594,200
14 Oct 10	20.63000 -0.05	20.85	20.51	20.59	700,000
13 Oct 10	20.68000 -0.03	20.76	20.40	20.75	676,000
12 Oct 10	20.71000 +0.16	20.78	20.31	20.50	619,300
11 Oct 10	20.55000 -0.19	20.78	20.49	20.58	597,100
08 Oct 10	20.74000 +0.35	20.86	20.07	20.31	672,600
07 Oct 10	20.39000 +0.01	20.57	20.12	20.53	508,400
06 Oct 10	20.38000 -0.57	20.93	20.16	20.80	703,600
05 Oct 10	20.95000 +0.79	20.98	20.28	20.43	828,000
04 Oct 10	20.16000 -0.06	20.43	19.89	20.21	609,000
01 Oct 10	20.22000 +0.03	20.30	19.98	20.27	409,800
30 Sep 10	20.19000 -0.09	20.47	19.94	20.35	818,200
29 Sep 10	20.28000 +0.32	20.33	19.82	19.96	1,653,800
28 Sep 10	19.96000 +0.61	19.99	18.75	19.41	736,400
27 Sep 10	19.35000 -0.32	19.80	19.31	19.57	551,800
24 Sep 10	19.67000 +0.86	19.81	19.10	19.12	992,100
23 Sep 10	18.81000 -0.20	19.32	18.70	18.82	522,600
22 Sep 10	19.01000 -0.20	19.17	18.73	19.00	764,900
21 Sep 10	19.21000 +0.04	19.40	19.03	19.07	641,700
20 Sep 10	19.17000 +0.64	19.18	18.41	18.54	1,124,700
17 Sep 10	18.53000 +0.22	18.60	18.19	18.47	1,137,500
16 Sep 10	18.31000 -0.04	18.47	18.08	18.26	396,200
15 Sep 10	18.35000 +0.37	18.44	17.71	17.96	795,600
14 Sep 10	17.98000 +0.24	18.11	17.46	17.50	712,600
13 Sep 10	17.74000 +0.93	17.82	16.97	16.97	688,400
10 Sep 10	16.81000 -0.13	16.93	16.45	16.93	606,700
09 Sep 10	16.94000 -0.16	17.45	16.88	17.30	293,300
08 Sep 10	17.10000 +0.01	17.18	16.85	17.12	509,100
07 Sep 10	17.09000 -0.57	17.64	17.08	17.64	341,300
03 Sep 10	17.66000 +0.37	17.79	17.24	17.47	328,500
02 Sep 10	17.29000 +0.29	17.33	16.99	17.05	284,300
01 Sep 10	17.00000 +0.41	17.30	16.67	16.88	493,800
31 Aug 10	16.59500 -0.35	17.10	16.43	16.87	711,200
30 Aug 10	16.94000 -0.39	17.39	16.93	17.22	424,400
27 Aug 10	17.33000 +0.45	17.37	16.71	17.11	830,200
26 Aug 10	16.88000 -0.03	18.34	16.70	18.16	1,737,300
25 Aug 10	16.91000 +0.06	16.98	16.48	16.74	777,200
24 Aug 10	16.85000 +0.39	17.07	16.15	16.18	672,400
23 Aug 10	16.46000 +0.07	16.65	16.45	16.55	726,600
20 Aug 10	16.39000 -0.08	16.61	16.14	16.40	481,200
19 Aug 10	16.47000 -0.38	16.90	16.30	16.77	438,000
18 Aug 10	16.85000 +0.16	17.06	16.45	16.62	393,500
17 Aug 10	16.69000 +0.28	16.95	16.42	16.60	378,000
16 Aug 10	16.41000 +0.17	16.57	16.05	16.12	280,000
13 Aug 10	16.24000 -0.17	16.54	16.22	16.36	356,200
12 Aug 10	16.41000 -0.29	16.46	16.01	16.35	381,300
11 Aug 10	16.70000 -0.67	17.07	16.52	17.03	721,000
10 Aug 10	17.37000 -0.40	17.63	17.08	17.52	337,600
09 Aug 10	17.77000 +0.13	17.84	17.59	17.75	275,900
06 Aug 10	17.64000 +0.12	17.67	17.25	17.34	391,900
05 Aug 10	17.52000 -0.16	17.73	17.46	17.55	204,000
04 Aug 10	17.68000 +0.06	17.74	17.47	17.65	172,400
03 Aug 10	17.62000 -0.04	17.75	17.41	17.58	290,100
02 Aug 10	17.66000 +0.28	17.75	17.44	17.66	340,200
30 Jul 10	17.38000 -0.19	17.57	17.14	17.28	279,300
29 Jul 10	17.57000 -0.34	18.10	17.29	18.01	390,700
28 Jul 10	17.91000 -0.50	18.53	17.78	18.40	466,200
27 Jul 10	18.41000 +0.01	18.81	18.37	18.58	666,800
26 Jul 10	18.40000 +0.54	18.44	17.77	17.97	512,500
23 Jul 10	17.86000 +0.49	17.89	17.06	17.26	456,200
22 Jul 10	17.37000 +0.54	17.40	16.86	17.07	1,105,800
21 Jul 10	16.83000 -0.47	17.44	16.80	17.44	426,800
20 Jul 10	17.30000 -0.07	17.30	16.59	17.07	449,300
19 Jul 10	17.37000 +0.45	17.38	16.88	16.90	263,900
16 Jul 10	16.92000 -0.59	17.51	16.87	17.36	361,500
15 Jul 10	17.51000 -0.16	17.70	17.31	17.70	264,200
14 Jul 10	17.67000 +0.00	17.89	17.49	17.65	546,400
13 Jul 10	17.67000 +0.58	17.76	17.15	17.31	393,800
12 Jul 10	17.09000 +0.00	17.26	16.81	16.99	331,300
09 Jul 10	17.09000 +0.16	17.09	16.76	16.86	220,600
08 Jul 10	16.93000 -0.03	17.14	16.72	17.14	497,500
07 Jul 10	16.96000 +0.86	16.99	16.16	16.16	484,900
06 Jul 10	16.10000 -0.18	16.68	15.97	16.54	482,200
02 Jul 10	16.28000 -0.15	16.55	16.09	16.55	431,100
01 Jul 10	16.43000 +0.06	16.60	15.95	16.39	610,100
30 Jun 10	16.37000 -0.35	16.86	16.34	16.73	622,300
29 Jun 10	16.72000 -0.71	17.12	16.57	17.12	1,064,200
28 Jun 10	17.43000 +0.08	17.58	17.07	17.39	324,100
25 Jun 10	17.34750 +0.21	17.42	16.83	17.16	901,500
24 Jun 10	17.14000 -0.41	17.58	17.08	17.45	639,500
23 Jun 10	17.55000 +0.08	17.77	17.29	17.40	601,100
22 Jun 10	17.47000 -0.27	18.12	17.44	17.74	655,600
21 Jun 10	17.74000 -0.25	18.25	17.59	18.19	428,200
18 Jun 10	17.99000 +0.03	18.19	17.79	17.99	815,700
17 Jun 10	17.96000 -0.02	18.14	17.70	18.07	821,700
16 Jun 10	17.98000 -0.22	18.18	17.81	18.05	699,500
15 Jun 10	18.20000 +0.85	18.24	17.43	17.43	735,400
14 Jun 10	17.35000 -0.13	17.79	17.32	17.69	799,500
11 Jun 10	17.48000 +0.00	17.55	17.17	17.25	814,600
10 Jun 10	17.48000 +0.47	17.49	17.17	17.32	814,400
09 Jun 10	17.01000 +0.24	17.37	16.73	16.92	1,402,900
08 Jun 10	16.77000 -0.05	17.35	16.53	17.25	1,620,800
07 Jun 10	16.82000 -0.68	17.64	16.79	17.48	1,071,200
04 Jun 10	17.50250 -0.38	17.94	17.36	17.61	1,294,100
03 Jun 10	17.88000 +0.31	17.93	17.41	17.49	859,000
02 Jun 10	17.57000 +0.36	17.57	17.09	17.27	927,200
01 Jun 10	17.21000 -0.40	17.84	17.21	17.54	1,213,000
28 May 10	17.61000 +0.14	17.87	17.42	17.63	1,407,300
27 May 10	17.47000 -0.47	18.84	17.17	18.50	3,928,800
26 May 10	17.94000 +0.07	18.31	17.77	17.88	2,111,500
25 May 10	17.87000 +0.35	17.93	16.74	17.00	2,173,400
24 May 10	17.52000 -0.06	17.74	17.32	17.45	807,600
21 May 10	17.58000 +0.28	17.83	16.60	16.97	1,185,900
20 May 10	17.30000 -0.62	17.72	17.12	17.57	1,397,100
19 May 10	17.92000 +0.37	18.22	17.46	17.55	951,400
18 May 10	17.55000 -0.12	18.11	17.45	17.93	1,199,900
17 May 10	17.67000 +0.42	17.71	16.96	17.34	855,000
14 May 10	17.25000 -0.52	17.71	17.00	17.55	782,300
13 May 10	17.77000 -0.54	18.26	17.66	18.23	623,600
12 May 10	18.31000 +0.38	18.34	17.97	18.03	704,000
11 May 10	17.93000 -0.02	18.18	17.53	17.75	670,800
10 May 10	17.95000 +0.87	18.00	17.40	17.97	1,327,700
07 May 10	17.08000 -0.14	17.48	16.52	17.14	1,139,200
06 May 10	17.22000 -0.40	18.09	16.18	17.48	1,363,900
05 May 10	17.62000 -0.27	18.09	17.51	17.63	607,400
04 May 10	17.89000 -0.65	18.22	17.58	18.22	756,100
03 May 10	18.54000 +0.37	18.59	18.15	18.18	411,900
30 Apr 10	18.17000 -0.88	19.02	18.15	19.02	966,900
29 Apr 10	19.05000 +0.29	19.09	18.57	18.93	452,500
28 Apr 10	18.76000 +0.13	19.00	18.53	18.80	404,100
27 Apr 10	18.63000 -0.54	19.26	18.56	19.05	860,900
26 Apr 10	19.17000 +0.14	19.33	18.99	19.04	854,900
23 Apr 10	19.03000 -0.21	19.37	18.89	19.20	730,400
22 Apr 10	19.24000 +0.46	19.27	18.26	18.60	871,900
21 Apr 10	18.78000 -0.35	19.28	18.54	19.18	596,500
20 Apr 10	19.13000 +0.47	19.14	18.75	18.75	666,000
19 Apr 10	18.66000 -0.19	18.96	18.30	18.84	848,000
16 Apr 10	18.85000 -0.34	19.32	18.61	19.14	1,258,600
15 Apr 10	19.19000 -0.24	19.41	19.05	19.23	1,947,800
14 Apr 10	19.43000 +1.10	19.45	18.44	18.46	1,307,100
13 Apr 10	18.33000 +0.26	18.33	17.98	18.10	958,100
12 Apr 10	18.07000 -0.17	18.25	18.00	18.22	483,400
09 Apr 10	18.24000 +0.38	18.25	17.75	17.87	720,800
08 Apr 10	17.86000 -0.26	18.02	17.77	17.98	429,200
07 Apr 10	18.12000 +0.08	18.20	17.89	17.95	606,100
06 Apr 10	18.04000 +0.08	18.08	17.69	17.83	725,800
05 Apr 10	17.96000 +0.40	18.00	17.47	17.57	496,600
01 Apr 10	17.56000 +0.13	17.77	17.36	17.50	771,300
31 Mar 10	17.43000 +0.05	17.58	17.24	17.39	1,038,500
30 Mar 10	17.38000 +0.16	17.43	16.98	17.28	546,300
29 Mar 10	17.22000 +0.15	17.33	17.08	17.08	347,600
26 Mar 10	17.07000 -0.26	17.45	17.05	17.34	930,200
25 Mar 10	17.33000 -0.27	17.86	17.32	17.78	849,500
24 Mar 10	17.60000 -0.60	18.06	17.58	18.06	1,065,800
23 Mar 10	18.20000 +0.15	18.29	17.92	18.01	757,500
22 Mar 10	18.05000 +0.32	18.14	17.59	17.62	649,700
19 Mar 10	17.73000 -0.24	18.08	17.57	18.08	800,500
18 Mar 10	17.97000 -0.08	18.12	17.78	17.94	633,900
17 Mar 10	18.05000 +0.12	18.17	17.90	17.90	704,500
16 Mar 10	17.93000 +0.33	17.94	17.54	17.59	872,200
15 Mar 10	17.60000 -0.26	17.81	17.50	17.75	523,900
12 Mar 10	17.86000 -0.04	18.01	17.75	17.93	911,000
11 Mar 10	17.90000 +0.55	18.25	17.58	18.10	1,967,700
10 Mar 10	17.35000 +0.16	17.49	17.14	17.14	710,100
09 Mar 10	17.19000 +0.02	17.32	17.06	17.07	591,700
08 Mar 10	17.17000 +0.32	17.22	16.79	16.80	527,800
05 Mar 10	16.85000 +0.20	16.95	16.62	16.76	332,000
04 Mar 10	16.65000 +0.09	16.68	16.41	16.54	327,200
03 Mar 10	16.56000 -0.12	16.86	16.53	16.65	421,000
02 Mar 10	16.68000 +0.28	16.84	16.46	16.48	532,500
01 Mar 10	16.40000 +0.53	16.42	15.87	15.96	647,100
26 Feb 10	15.87000 -0.07	16.01	15.63	15.97	471,500
25 Feb 10	15.94000 -0.36	16.08	15.73	16.08	777,400
24 Feb 10	16.30000 +0.28	16.52	16.01	16.04	397,400
23 Feb 10	16.02000 -0.17	16.22	15.76	16.11	435,600
22 Feb 10	16.19000 -0.08	16.44	16.17	16.33	312,100
19 Feb 10	16.27000 -0.03	16.46	16.14	16.31	430,400
18 Feb 10	16.30000 +0.43	16.30	15.85	15.90	514,200
17 Feb 10	15.87000 +0.04	15.91	15.58	15.91	374,200
16 Feb 10	15.83000 +0.09	15.93	15.74	15.86	336,600
12 Feb 10	15.74000 +0.22	15.87	15.17	15.39	787,400
11 Feb 10	15.52000 +0.30	15.55	15.02	15.16	557,300
10 Feb 10	15.22000 +0.22	15.40	14.95	15.00	452,600
09 Feb 10	15.00000 +0.03	15.24	14.90	15.15	636,900
08 Feb 10	14.97000 -0.06	15.26	14.89	15.08	371,400
05 Feb 10	15.03000 +0.33	15.12	14.67	14.67	528,600
04 Feb 10	14.70250 -0.60	15.17	14.65	15.14	660,900
03 Feb 10	15.30000 -0.15	15.54	15.17	15.35	427,400
02 Feb 10	15.45000 -0.11	15.66	15.31	15.54	591,900
01 Feb 10	15.56000 +0.58	15.59	14.96	15.02	606,200
29 Jan 10	14.98000 -0.32	15.54	14.91	15.35	735,500
28 Jan 10	15.30000 -0.31	15.59	15.02	15.59	506,600
27 Jan 10	15.61000 +0.19	15.79	15.30	15.43	482,500
26 Jan 10	15.42000 -0.02	15.48	15.24	15.38	714,100
25 Jan 10	15.44000 +0.04	15.62	15.33	15.59	392,900
22 Jan 10	15.40000 -0.41	15.80	15.31	15.80	895,500
21 Jan 10	15.81000 +0.04	16.00	15.50	15.75	591,700
20 Jan 10	15.77000 -0.18	15.85	15.57	15.80	362,700
19 Jan 10	15.95000 +0.07	16.10	15.83	15.84	689,800
15 Jan 10	15.88000 -0.46	16.43	15.76	16.40	482,000
14 Jan 10	16.34000 +0.01	16.42	16.11	16.34	551,300
13 Jan 10	16.33000 +0.44	16.42	15.90	16.13	827,400
12 Jan 10	15.89000 -0.46	16.03	15.66	15.77	754,300
11 Jan 10	16.35000 -0.03	16.44	16.05	16.40	331,800
08 Jan 10	16.38000 +0.05	16.40	16.12	16.26	568,100
07 Jan 10	16.33000 -0.20	16.50	16.03	16.46	415,400
06 Jan 10	16.53000 -0.16	16.75	16.40	16.65	407,600
05 Jan 10	16.69000 -0.60	17.29	16.57	17.22	840,400
04 Jan 10	17.29000 +0.28	17.43	17.07	17.12	449,600
31 Dec 09	17.01000 -0.27	17.37	17.01	17.32	321,600
30 Dec 09	17.28000 +0.08	17.48	17.04	17.12	457,600
29 Dec 09	17.20000 -0.11	17.38	17.11	17.37	180,300
28 Dec 09	17.31000 +0.00	17.55	17.23	17.47	225,500

Semtech

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	136.20000 -6.02	143.66	132.69	138.00	2,351,267
19 Oct 26	142.22000 +5.49	146.54	139.95	144.62	3,733,825
16 Oct 26	136.73000 -7.48	146.67	135.85	146.00	4,942,043
15 Oct 26	144.21001 -16.05	155.83	133.65	153.96	9,673,465
14 Oct 26	160.25999 -12.52	168.90	159.03	165.48	3,309,367
13 Oct 26	172.78000 +4.50	178.24	162.08	166.40	3,680,315
12 Oct 26	168.28000 -19.02	183.76	167.15	183.76	6,005,296
09 Oct 26	187.30000 -0.19	195.47	178.10	193.00	2,508,785
08 Oct 26	187.49001 -6.29	196.99	184.25	189.71	4,235,672
07 Oct 26	193.78000 -3.42	194.53	188.37	190.08	1,617,355
06 Oct 26	197.20000 +4.37	200.10	192.57	196.29	2,221,377
05 Oct 26	192.83000 -2.05	194.76	189.63	193.41	1,855,570
02 Oct 26	194.88000 +8.29	201.99	190.69	191.88	4,908,192
01 Oct 26	186.59000 +8.24	188.35	175.01	180.13	3,275,116
30 Sep 26	178.35001 -1.75	183.18	175.29	181.69	2,294,389
29 Sep 26	180.10001 +5.32	184.45	177.03	178.74	2,673,260
28 Sep 26	174.78000 -7.52	180.99	167.11	179.00	2,738,670
25 Sep 26	182.30000 +7.80	185.00	176.40	177.70	2,385,771
24 Sep 26	174.50000 +5.17	174.71	162.56	164.04	2,788,471
23 Sep 26	169.33000 -5.00	174.50	165.01	174.50	3,812,254
22 Sep 26	174.33000 -3.04	178.50	172.22	174.12	3,777,617
21 Sep 26	177.37000 -7.63	190.64	176.05	190.30	4,649,101
18 Sep 26	185.00000 +6.81	185.46	179.10	182.33	5,987,974
17 Sep 26	178.19000 +10.64	182.13	170.00	170.85	4,414,896
16 Sep 26	167.55000 +16.64	170.52	153.10	153.81	4,989,641
15 Sep 26	150.91000 +3.86	153.80	147.88	149.65	1,981,334
14 Sep 26	147.05000 -20.19	157.99	146.91	155.31	3,171,886
11 Sep 26	167.24001 +8.11	170.43	160.10	162.89	2,629,353
10 Sep 26	159.13000 -4.81	161.61	154.40	159.90	2,119,585
09 Sep 26	163.94000 +1.32	169.00	162.36	164.09	3,370,291
08 Sep 26	162.62000 +14.74	165.37	149.33	150.00	4,860,455
04 Sep 26	147.88499 +12.49	148.03	136.24	138.71	2,801,670
03 Sep 26	135.39999 +1.55	135.89	126.73	133.10	1,841,280
02 Sep 26	133.85001 +1.58	134.68	128.17	133.00	1,725,563
01 Sep 26	132.27000 -0.69	134.74	124.83	127.63	2,441,391
31 Aug 26	132.96001 +1.79	134.65	129.24	132.30	2,113,841
28 Aug 26	131.17000 -11.26	142.07	130.13	141.76	3,068,165
27 Aug 26	142.42999 +1.63	150.37	139.43	149.40	3,646,423
26 Aug 26	140.80000 +13.28	146.87	128.00	130.90	10,066,167
25 Aug 26	127.52000 +6.61	128.97	124.11	126.00	8,201,493
24 Aug 26	120.91000 -3.18	123.14	115.00	119.63	2,572,505
21 Aug 26	124.09000 -0.79	132.78	122.44	131.05	2,320,140
20 Aug 26	124.88000 -0.48	127.97	123.50	125.24	2,009,525
19 Aug 26	125.36000 -9.87	138.16	122.99	135.48	3,179,330
18 Aug 26	135.23000 -18.99	148.63	132.92	145.88	3,947,758
17 Aug 26	154.22000 +13.87	155.77	143.99	144.78	3,751,999
14 Aug 26	140.35001 +6.77	140.61	132.78	133.83	1,917,024
13 Aug 26	133.58000 -6.42	140.89	131.37	138.67	2,211,007
12 Aug 26	140.00000 +8.82	142.37	137.41	139.69	2,389,901
11 Aug 26	131.17999 -0.09	135.04	129.99	133.70	775,770
10 Aug 26	131.27000 -8.15	143.65	131.12	142.00	1,436,964
07 Aug 26	139.42000 +4.64	143.75	136.01	140.17	2,149,706
06 Aug 26	134.78000 +13.53	137.15	117.50	119.74	2,930,231
05 Aug 26	121.25000 -7.91	130.00	121.17	126.85	1,304,006
04 Aug 26	129.16000 +10.08	130.77	125.64	127.25	2,304,482
03 Aug 26	119.08000 +1.26	120.99	112.75	114.22	2,363,264
31 Jul 26	117.82000 +3.21	125.29	115.63	121.85	2,397,195
30 Jul 26	114.61000 +11.06	117.04	110.90	114.79	2,121,272
29 Jul 26	103.55000 -7.75	112.36	103.10	110.96	2,145,034
28 Jul 26	111.30000 -10.22	114.76	108.22	113.73	3,218,820
27 Jul 26	121.52000 -4.40	127.10	115.33	125.55	2,010,954
24 Jul 26	125.92000 -12.76	137.30	125.68	136.08	1,317,811
23 Jul 26	138.67999 +1.75	139.32	133.25	133.55	1,855,380
22 Jul 26	136.92999 -0.91	139.99	133.07	133.07	1,217,197
21 Jul 26	137.84000 +11.96	138.66	131.21	132.80	2,333,525
20 Jul 26	125.88000 +0.92	131.94	125.40	127.79	1,690,846
17 Jul 26	124.96000 -2.69	127.81	114.45	118.61	3,449,454
16 Jul 26	127.65000 -7.57	133.23	126.65	131.26	2,004,922
15 Jul 26	135.22000 -6.14	144.59	130.51	144.19	2,820,949
14 Jul 26	141.36000 +9.21	148.00	138.01	145.04	3,156,559
13 Jul 26	132.14999 -3.98	135.30	128.86	130.16	1,663,337
10 Jul 26	136.13000 -1.37	137.47	132.01	133.00	2,699,671
09 Jul 26	137.50000 +8.66	139.63	133.88	136.81	2,852,871
08 Jul 26	128.84000 +2.44	130.86	122.89	125.29	2,997,445
07 Jul 26	126.40000 -12.49	131.63	123.91	130.00	3,286,531
06 Jul 26	138.89000 +3.62	146.51	138.01	138.51	2,309,031
02 Jul 26	135.27000 -11.76	148.70	130.37	147.10	3,988,625
01 Jul 26	147.03000 -14.82	152.21	141.41	150.40	4,390,920
30 Jun 26	161.85001 +5.71	165.13	154.01	156.24	2,664,921
29 Jun 26	156.14000 +6.39	156.33	145.91	150.52	3,566,033
26 Jun 26	149.75000 -12.52	155.71	149.00	155.00	18,043,756
25 Jun 26	162.27000 +3.79	170.95	153.34	169.50	3,403,667
24 Jun 26	158.48000 -4.80	165.89	155.06	164.99	2,748,685
23 Jun 26	163.28000 -11.45	166.71	158.81	161.46	3,468,334
22 Jun 26	174.73000 +16.50	175.69	163.00	166.02	3,191,130
18 Jun 26	158.23000 +8.03	161.68	152.23	156.09	17,213,592
17 Jun 26	150.20000 -11.39	164.18	148.90	162.35	2,838,307
16 Jun 26	161.59000 -12.71	174.27	161.20	171.34	2,329,631
15 Jun 26	174.30000 +7.59	177.35	169.47	174.90	2,889,929
12 Jun 26	166.71001 +3.14	170.70	161.36	165.25	1,672,144
11 Jun 26	163.57001 +9.29	163.98	153.64	156.00	2,272,613
10 Jun 26	154.28000 -3.24	166.79	150.00	155.16	2,451,989
09 Jun 26	157.52000 -1.27	165.35	143.61	162.09	4,047,297
08 Jun 26	158.78999 +7.77	160.77	153.34	158.80	3,543,015
05 Jun 26	151.02000 -18.33	166.45	148.04	162.10	3,828,826
04 Jun 26	169.35001 +5.85	171.37	154.00	156.00	2,691,141
03 Jun 26	163.50000 -3.13	168.62	160.88	168.52	3,270,853
02 Jun 26	166.63000 +17.05	167.26	157.81	159.60	3,368,541
01 Jun 26	149.58000 -2.96	154.50	144.55	150.19	3,946,681
29 May 26	152.53999 -13.79	172.30	151.44	168.84	4,435,074
28 May 26	166.33000 +9.13	169.90	156.01	163.64	4,839,495
27 May 26	157.20000 -7.26	172.35	153.28	172.35	7,214,745
26 May 26	164.46001 +7.68	168.29	152.07	160.37	8,592,331
22 May 26	156.78000 +10.25	164.48	151.15	155.00	6,403,387
21 May 26	146.53000 +4.68	149.52	142.03	143.76	2,829,041
20 May 26	141.85001 +7.06	143.60	136.23	138.21	2,033,887
19 May 26	134.78999 +2.40	136.80	124.86	128.34	3,233,386
18 May 26	132.39000 -5.25	149.13	128.75	149.13	3,359,117
15 May 26	137.64000 -3.52	140.52	132.88	135.30	2,255,190
14 May 26	141.16000 +1.42	141.79	136.97	139.63	2,453,284
13 May 26	139.74001 +7.66	143.34	136.10	139.61	3,445,829
12 May 26	132.08000 -4.45	132.76	124.33	132.60	3,334,157
11 May 26	136.53000 +14.72	137.10	125.43	125.94	4,245,089
08 May 26	121.81000 +0.31	126.49	118.71	123.93	1,441,528
07 May 26	121.50000 +2.31	127.18	116.82	125.00	3,224,989
06 May 26	119.19000 +6.21	120.27	110.92	115.44	2,776,089
05 May 26	112.98000 +5.88	113.18	107.20	109.64	1,453,850
04 May 26	107.10000 -0.71	109.25	105.87	108.20	1,204,079
01 May 26	107.81000 +2.76	108.00	102.15	103.46	2,137,360
30 Apr 26	105.05000 +6.76	106.55	99.50	101.18	3,064,780
29 Apr 26	98.29000 +3.89	99.42	95.16	96.00	2,357,171
28 Apr 26	94.40000 -6.89	98.15	92.80	98.00	3,224,760
27 Apr 26	101.29000 -8.50	109.30	99.74	108.13	2,809,256
24 Apr 26	109.79000 +4.45	113.05	105.21	109.00	2,655,021
23 Apr 26	105.34000 +1.86	107.99	103.50	103.50	1,797,943
22 Apr 26	103.48000 +0.00	106.00	100.39	105.93	2,127,652
21 Apr 26	103.48000 -2.43	109.61	102.71	106.45	3,544,312
20 Apr 26	105.91000 -1.80	109.19	105.07	107.53	2,013,866
17 Apr 26	107.71000 +5.27	110.55	104.70	105.63	3,569,854
16 Apr 26	102.44000 +9.17	102.51	92.46	93.45	3,138,068
15 Apr 26	93.27000 +3.15	93.85	89.03	90.06	2,689,898
14 Apr 26	90.12000 -1.71	93.82	88.76	93.33	2,384,046
13 Apr 26	91.83000 +6.61	91.91	85.47	85.72	2,374,193
10 Apr 26	85.22000 -3.44	92.10	84.28	92.10	3,391,346
09 Apr 26	88.66000 +1.71	90.50	86.75	87.01	1,853,460
08 Apr 26	86.95000 +3.87	90.94	86.43	88.07	2,304,341
07 Apr 26	83.08000 +0.44	84.37	80.25	82.64	1,377,650
06 Apr 26	82.64000 -0.01	85.60	82.33	82.65	1,147,557
02 Apr 26	82.65000 +2.61	83.37	75.50	75.50	2,069,971
01 Apr 26	80.04000 +3.15	82.46	78.00	78.42	1,852,014
31 Mar 26	76.89000 +6.28	77.33	71.72	72.84	2,460,991
30 Mar 26	70.61000 -1.55	78.50	69.16	78.02	5,033,523
27 Mar 26	72.16000 -2.00	76.18	71.28	74.41	3,611,483
26 Mar 26	74.16000 -5.88	78.57	73.74	77.79	1,990,611
25 Mar 26	80.04000 +2.09	81.74	78.47	79.35	2,790,253
24 Mar 26	77.95000 +1.43	79.95	74.52	75.05	3,607,382
23 Mar 26	76.52000 +2.92	78.85	75.42	76.44	3,451,562
20 Mar 26	73.60000 -4.75	78.20	72.43	78.20	5,437,906
19 Mar 26	78.35000 +4.98	80.18	70.76	71.05	4,096,912
18 Mar 26	73.37000 -5.84	80.87	73.11	80.87	4,760,805
17 Mar 26	79.21000 -9.79	86.88	78.50	83.25	5,301,439
16 Mar 26	89.00000 +4.15	89.48	85.17	86.00	2,849,845
13 Mar 26	84.85000 +1.44	86.13	82.70	84.71	1,623,827
12 Mar 26	83.41000 -2.41	84.57	81.34	84.10	978,248
11 Mar 26	85.82000 -1.76	88.57	85.45	87.24	1,023,969
10 Mar 26	87.58000 +2.44	88.28	85.27	85.27	907,822
09 Mar 26	85.14000 +3.12	85.40	78.12	80.97	2,058,820
06 Mar 26	82.02000 -5.06	87.56	81.74	83.75	1,458,051
05 Mar 26	87.08000 -2.67	89.45	84.68	88.30	1,048,229
04 Mar 26	89.75000 -0.42	95.00	89.00	94.77	1,445,616
03 Mar 26	90.17000 -6.13	92.93	89.11	92.60	1,868,587
02 Mar 26	96.30000 +6.08	96.46	87.34	87.34	2,237,083
27 Feb 26	90.22000 -0.27	90.70	86.82	88.62	1,956,643
26 Feb 26	90.49000 -1.67	93.28	88.03	93.28	1,563,963
25 Feb 26	92.16000 +1.99	93.96	90.47	91.00	1,537,946
24 Feb 26	90.17000 +3.35	91.47	87.88	88.54	1,198,851
23 Feb 26	86.82000 +0.05	88.90	85.65	85.97	911,385
20 Feb 26	86.77000 +1.81	88.74	84.25	84.82	991,775
19 Feb 26	84.96000 -2.33	86.95	83.91	86.25	1,338,559
18 Feb 26	87.29000 -0.37	89.54	86.05	88.24	895,265
17 Feb 26	87.66000 +0.55	88.77	84.11	85.55	676,662
13 Feb 26	87.11500 +0.58	88.00	84.14	86.10	847,227
12 Feb 26	86.53000 -2.00	90.15	85.40	88.67	1,266,702
11 Feb 26	88.53000 -0.06	92.50	86.81	90.54	1,648,352
10 Feb 26	88.59000 -0.16	91.35	88.19	91.35	1,185,559
09 Feb 26	88.75000 +2.25	92.34	85.08	85.08	1,692,857
06 Feb 26	86.50000 +3.30	87.92	83.61	85.38	1,526,389
05 Feb 26	83.20000 +1.32	84.99	76.01	79.44	1,798,202
04 Feb 26	81.88000 -5.75	90.08	78.05	88.00	2,616,586
03 Feb 26	87.63000 -0.13	90.04	83.70	88.15	1,980,616
02 Feb 26	87.76000 +8.01	88.66	78.74	78.74	2,683,899
30 Jan 26	79.75000 -2.23	85.44	78.35	82.52	2,092,174
29 Jan 26	81.98000 +0.41	82.93	77.62	81.51	1,207,424
28 Jan 26	81.57000 +2.08	82.32	79.85	81.30	699,132
27 Jan 26	79.49000 -1.68	82.50	78.65	81.49	1,361,602
26 Jan 26	81.17000 +0.65	82.05	79.12	79.76	972,016
23 Jan 26	80.52000 +0.40	81.75	78.61	80.12	1,398,833
22 Jan 26	80.12000 -0.05	83.80	79.44	81.53	1,623,843
21 Jan 26	80.17000 +3.18	80.75	76.71	78.25	1,068,171
20 Jan 26	76.99000 -0.57	80.34	75.29	75.95	1,611,847
16 Jan 26	77.56000 +0.30	79.17	75.70	78.74	1,303,058
15 Jan 26	77.26000 +3.08	78.20	76.03	76.32	1,431,033
14 Jan 26	74.18000 -1.80	74.83	70.85	74.03	1,983,373
13 Jan 26	75.98000 -3.70	81.39	75.79	80.10	1,476,939
12 Jan 26	79.68000 +1.89	79.83	75.51	76.04	1,228,146
09 Jan 26	77.79000 +5.60	78.41	71.85	73.13	1,714,518
08 Jan 26	72.19000 -3.93	75.96	71.83	75.12	1,506,873
07 Jan 26	76.12000 -1.32	77.02	73.50	76.76	1,209,693
06 Jan 26	77.44000 +3.10	77.74	73.42	74.45	1,097,463
05 Jan 26	74.34000 -0.92	77.54	73.20	76.09	1,025,996
02 Jan 26	75.26000 +1.57	76.87	71.56	75.38	1,488,445
31 Dec 25	73.69000 -1.47	75.46	73.68	75.42	621,612
30 Dec 25	75.16000 -0.60	76.57	75.00	75.77	507,234
29 Dec 25	75.76000 -0.31	76.46	74.19	74.83	689,758
26 Dec 25	76.07000 +0.52	76.67	75.37	76.23	582,130
24 Dec 25	75.55000 -0.36	76.47	75.38	76.00	275,762
23 Dec 25	75.91000 +0.61	76.38	74.50	74.76	745,250
22 Dec 25	75.30000 +2.33	75.90	73.95	74.50	1,039,025
19 Dec 25	72.97000 +1.96	74.20	71.81	71.94	2,337,782
18 Dec 25	71.01000 +3.88	72.31	68.91	69.17	1,777,075
17 Dec 25	67.13000 -4.00	72.65	66.75	71.61	1,653,609
16 Dec 25	71.13000 -1.41	72.59	70.58	71.73	1,925,471
15 Dec 25	72.54000 -0.35	75.50	72.28	74.44	1,352,403
12 Dec 25	72.89000 -6.88	78.91	72.66	78.10	1,750,909
11 Dec 25	79.77000 +0.33	80.20	77.05	79.70	1,524,492
10 Dec 25	79.44000 -1.10	80.31	77.64	80.18	2,345,517
09 Dec 25	80.54000 +1.26	81.32	78.50	78.83	871,393
08 Dec 25	79.28000 -0.33	81.00	78.79	79.63	1,395,215
05 Dec 25	79.61000 +1.33	80.71	78.00	78.92	1,570,274
04 Dec 25	78.28000 +4.82	79.59	72.78	72.82	2,020,971
03 Dec 25	73.46000 +0.63	75.42	71.21	73.99	1,797,130
02 Dec 25	72.83000 +0.82	75.84	72.22	73.62	1,543,685
01 Dec 25	72.01000 -2.15	72.57	68.59	72.00	1,675,691
28 Nov 25	74.16000 +0.71	74.35	71.43	73.38	1,370,556
26 Nov 25	73.45000 +1.67	75.43	71.00	71.00	2,817,445
25 Nov 25	71.78000 +1.77	72.09	61.80	68.65	5,957,062
24 Nov 25	70.01000 +6.16	71.42	64.51	64.51	2,602,289
21 Nov 25	63.85000 +1.28	64.89	60.28	62.23	1,676,299
20 Nov 25	62.57000 -1.92	69.43	62.34	69.32	1,756,389
19 Nov 25	64.49000 +1.78	66.57	62.84	63.08	1,489,052
18 Nov 25	62.71000 -1.95	64.97	62.11	62.77	2,729,967
17 Nov 25	64.66000 -0.80	66.78	63.92	64.77	1,182,813
14 Nov 25	65.46000 -2.13	67.66	62.33	64.41	1,395,966
13 Nov 25	67.59000 -4.11	71.01	66.28	70.28	1,909,667
12 Nov 25	71.70000 -0.30	75.50	71.48	74.73	1,435,623
11 Nov 25	72.00000 -3.27	75.15	71.09	75.15	1,694,552
10 Nov 25	75.27000 +3.39	76.50	72.50	74.12	3,204,518
07 Nov 25	71.88000 +1.99	71.90	66.70	68.11	1,437,098
06 Nov 25	69.89000 +2.39	71.66	67.54	68.39	1,513,953
05 Nov 25	67.50000 +3.08	68.90	64.20	64.60	1,020,064
04 Nov 25	64.42000 -2.83	66.48	64.02	64.95	855,258
03 Nov 25	67.25000 -0.61	68.61	66.62	68.23	2,025,159
31 Oct 25	67.86000 +0.05	69.22	67.08	68.43	2,138,712
30 Oct 25	67.81000 -1.75	70.08	67.33	68.97	890,701
29 Oct 25	69.56000 -0.88	72.50	68.28	71.34	1,614,880
28 Oct 25	70.44000 -0.22	71.35	69.17	71.00	1,007,925
27 Oct 25	70.66000 +2.87	71.25	69.10	69.54	1,479,616
24 Oct 25	67.79000 -0.89	70.71	67.01	70.01	1,472,303
23 Oct 25	68.68000 +3.55	69.21	65.00	65.00	1,235,776
22 Oct 25	65.13000 -2.61	67.28	63.40	66.24	1,282,200
21 Oct 25	67.74000 -0.80	68.67	66.68	68.50	848,386
20 Oct 25	68.54000 +0.76	70.66	68.36	68.50	1,267,865
17 Oct 25	67.78000 -2.97	70.39	67.71	69.15	868,001
16 Oct 25	70.75000 +0.96	70.84	69.41	70.00	1,074,554
15 Oct 25	69.79000 +2.16	70.13	68.26	69.24	1,055,427
14 Oct 25	67.63000 -0.64	69.31	65.53	65.53	930,746
13 Oct 25	68.27000 +3.01	69.12	66.96	68.03	1,853,069
10 Oct 25	65.26000 -4.78	70.99	65.15	70.51	2,074,625
09 Oct 25	70.04000 -0.50	70.52	68.57	70.00	1,139,767
08 Oct 25	70.54000 -0.37	70.91	69.04	70.80	3,247,919
07 Oct 25	70.91000 +2.74	73.95	70.31	71.30	4,412,025
06 Oct 25	68.17000 -3.83	73.06	68.12	72.27	1,728,998
03 Oct 25	72.00000 -0.93	74.25	71.58	73.00	1,434,622
02 Oct 25	72.93000 +1.25	73.83	70.58	73.50	1,785,075
01 Oct 25	71.68000 +0.23	71.78	68.56	70.00	2,613,822
30 Sep 25	71.45000 +9.47	71.71	65.32	66.39	3,862,117
29 Sep 25	61.98000 -0.99	66.02	61.72	63.69	1,506,288
26 Sep 25	62.97000 +1.34	63.23	61.26	61.63	886,916
25 Sep 25	61.63000 +1.80	61.99	57.50	58.00	1,281,521
24 Sep 25	59.83000 -1.46	61.40	59.82	61.21	688,995
23 Sep 25	61.29000 -0.24	62.79	60.92	61.82	800,177
22 Sep 25	61.53000 +0.66	61.94	60.88	61.20	1,005,895
19 Sep 25	60.87000 -0.28	61.78	59.50	61.32	2,617,257
18 Sep 25	61.15000 -1.07	63.49	61.13	63.44	2,191,436
17 Sep 25	62.22000 -0.33	62.79	60.87	61.69	1,480,191
16 Sep 25	62.55000 -0.08	63.25	61.62	62.63	1,572,694
15 Sep 25	62.63000 +2.33	62.94	59.71	60.30	1,764,187
12 Sep 25	60.30000 -0.61	62.00	59.91	61.01	1,396,986
11 Sep 25	60.91000 -0.81	62.54	59.77	62.03	1,475,531
10 Sep 25	61.72000 +0.14	63.40	61.04	62.72	1,725,033
09 Sep 25	61.58000 +0.96	62.31	60.49	61.00	1,054,138
08 Sep 25	60.62000 -0.05	61.32	60.06	61.03	1,112,425
05 Sep 25	60.67000 +0.77	61.55	59.78	60.88	1,369,163
04 Sep 25	59.90000 +1.97	59.95	57.46	58.05	1,446,609
03 Sep 25	57.93000 +0.17	58.50	57.09	57.84	1,532,672
02 Sep 25	57.76000 -0.33	57.78	55.18	55.99	1,634,337
29 Aug 25	58.09000 -2.47	60.17	57.61	60.00	1,597,042
28 Aug 25	60.56000 +2.43	61.40	58.46	58.51	2,816,291
27 Aug 25	58.13000 -0.59	58.39	56.08	58.10	2,794,938
26 Aug 25	58.72000 +7.72	59.83	53.62	54.56	7,153,915
25 Aug 25	51.00000 -0.09	51.96	50.42	51.02	3,914,943
22 Aug 25	51.09000 +1.70	52.44	49.04	49.40	2,428,230
21 Aug 25	49.39000 +0.92	49.42	47.50	47.92	1,597,006
20 Aug 25	48.47000 -0.07	48.56	46.02	48.00	1,648,294
19 Aug 25	48.54000 -1.88	50.38	48.12	50.38	1,060,786
18 Aug 25	50.42000 +0.59	50.94	49.06	49.75	872,266
15 Aug 25	49.83000 -0.69	50.31	48.81	50.25	1,198,215
14 Aug 25	50.52000 -2.72	51.69	48.20	51.11	1,877,247
13 Aug 25	53.24000 +0.53	53.52	52.00	52.75	1,713,992
12 Aug 25	52.71000 +4.15	53.35	49.06	49.31	2,073,518
11 Aug 25	48.56000 -2.29	50.70	47.86	50.70	1,636,946
08 Aug 25	50.85000 -0.65	52.03	50.72	51.93	1,638,423
07 Aug 25	51.50000 +0.53	52.05	50.00	52.02	1,737,022
06 Aug 25	50.97000 -0.08	51.01	49.51	50.64	1,176,927
05 Aug 25	51.05000 -0.64	52.78	50.22	52.09	1,441,957
04 Aug 25	51.69000 +1.55	51.72	50.14	50.43	1,297,005
01 Aug 25	50.14000 -0.96	51.17	47.34	48.91	1,802,921
31 Jul 25	51.10000 -2.61	53.68	50.58	53.01	2,036,959
30 Jul 25	53.71000 +0.26	54.79	52.52	54.07	2,146,964
29 Jul 25	53.45000 -0.71	55.80	52.83	54.88	1,588,972
28 Jul 25	54.16000 +1.09	54.57	53.14	53.75	1,399,108
25 Jul 25	53.07000 +0.54	53.35	51.35	52.28	2,107,749
24 Jul 25	52.53000 +0.88	52.99	51.49	51.50	1,489,098
23 Jul 25	51.65000 +0.18	52.94	51.17	51.66	1,247,878
22 Jul 25	51.47000 -1.59	52.81	50.15	52.63	1,341,807
21 Jul 25	53.06000 -0.56	54.44	52.96	53.92	1,225,643
18 Jul 25	53.62000 +2.75	54.02	51.67	51.83	2,569,965
17 Jul 25	50.87000 +2.21	51.23	48.15	48.47	2,518,515
16 Jul 25	48.66000 +0.57	48.86	46.57	47.99	1,056,873
15 Jul 25	48.09000 +1.16	49.27	47.74	48.33	1,926,954
14 Jul 25	46.93000 -1.17	48.12	46.73	47.74	1,340,199
11 Jul 25	48.10000 -0.46	48.40	47.25	47.83	1,912,000
10 Jul 25	48.56000 +0.06	48.91	46.91	48.56	2,922,048
09 Jul 25	48.50000 +3.40	48.53	45.24	45.42	3,496,971
08 Jul 25	45.10000 +2.50	46.44	42.71	43.22	3,681,053
07 Jul 25	42.59500 -2.24	44.46	42.42	44.00	1,524,220
03 Jul 25	44.84000 +0.88	45.31	43.75	44.42	919,331
02 Jul 25	43.96000 +0.49	44.31	43.17	43.53	1,344,346
01 Jul 25	43.47000 -1.67	44.71	42.38	44.44	2,935,675
30 Jun 25	45.14000 +0.23	45.69	44.27	45.22	2,632,790
27 Jun 25	44.91000 -0.71	45.98	44.25	45.87	3,631,119
26 Jun 25	45.62000 +1.13	45.70	44.60	44.74	1,726,368
25 Jun 25	44.49000 +0.83	44.54	42.58	43.78	2,678,751
24 Jun 25	43.66000 +2.60	43.79	41.62	41.93	1,841,771
23 Jun 25	41.06000 -0.82	42.57	40.25	41.39	1,523,298
20 Jun 25	41.88000 -0.03	42.18	40.78	41.93	2,160,194
18 Jun 25	41.91000 +1.68	42.60	40.24	40.48	2,339,574
17 Jun 25	40.23000 -0.64	41.73	39.97	40.11	1,682,258
16 Jun 25	40.87000 +1.73	41.74	40.25	40.25	1,277,819
13 Jun 25	39.14000 -2.75	41.00	39.07	40.44	1,940,488
12 Jun 25	41.89000 -0.05	41.91	40.84	41.39	1,567,551
11 Jun 25	41.94000 -0.22	42.92	41.30	42.56	1,654,845
10 Jun 25	42.16000 +0.81	42.93	41.47	41.56	2,513,582
09 Jun 25	41.35000 +3.50	41.57	38.14	38.40	3,515,771
06 Jun 25	37.85000 +0.27	38.43	37.03	38.26	1,521,313
05 Jun 25	37.58000 -0.77	38.67	37.21	38.59	1,427,267
04 Jun 25	38.35000 +0.24	39.10	37.45	38.46	2,014,042
03 Jun 25	38.11000 +0.61	38.67	36.92	37.75	1,747,404
02 Jun 25	37.50000 +0.17	37.56	36.10	37.31	2,478,853
30 May 25	37.33000 +1.57	37.57	34.59	35.20	3,268,360
29 May 25	35.76000 -1.25	38.27	35.27	38.20	2,378,253
28 May 25	37.01000 -1.77	38.35	35.26	38.12	4,888,976
27 May 25	38.78000 +1.50	39.09	38.04	38.75	4,136,941
23 May 25	37.28000 -0.51	37.83	36.37	36.66	1,649,202
22 May 25	37.79000 -0.72	38.80	37.65	38.48	1,515,276
21 May 25	38.51000 -0.84	40.14	38.28	38.90	2,394,996
20 May 25	39.35000 -0.79	40.23	39.30	39.82	1,282,846
19 May 25	40.14000 -0.28	40.16	38.92	39.01	1,057,530
16 May 25	40.42000 +0.78	40.69	39.25	39.52	1,443,846
15 May 25	39.64000 -0.29	39.88	38.67	39.21	1,045,318
14 May 25	39.93000 +0.39	40.36	39.28	39.97	2,025,241
13 May 25	39.54000 +1.32	39.87	38.53	38.64	1,745,375
12 May 25	38.22000 +3.15	38.68	37.52	37.95	2,603,367
09 May 25	35.07000 +0.34	35.74	34.85	35.30	1,409,461
08 May 25	34.73000 +0.36	35.84	34.16	35.40	1,324,663
07 May 25	34.37000 +0.47	34.42	33.06	33.68	1,359,866
06 May 25	33.90000 -0.76	34.66	33.06	33.55	1,963,744
05 May 25	34.66000 +0.53	34.82	33.25	33.25	2,637,190
02 May 25	34.13000 +1.79	34.38	32.77	33.18	2,950,674
01 May 25	32.34000 +1.09	33.28	32.30	32.37	2,790,222
30 Apr 25	31.25000 +0.06	31.30	29.29	29.56	2,196,933
29 Apr 25	31.19000 +1.26	31.36	29.45	29.51	2,748,179
28 Apr 25	29.93000 -0.10	30.30	29.32	29.71	1,918,976
25 Apr 25	30.03000 +0.69	30.67	28.91	29.04	1,830,049
24 Apr 25	29.34000 +2.19	29.88	27.60	27.90	2,175,961
23 Apr 25	27.15000 +2.46	28.75	26.85	27.09	3,187,318
22 Apr 25	24.69000 +0.35	25.69	24.46	24.71	1,909,705
21 Apr 25	24.34000 -1.90	25.74	24.05	25.23	2,504,958
17 Apr 25	26.24000 +0.25	26.80	25.75	26.09	1,919,586
16 Apr 25	25.99000 -1.31	26.63	25.40	26.00	2,808,702
15 Apr 25	27.30000 +0.30	28.08	26.93	26.93	1,593,863
14 Apr 25	27.00000 +0.40	28.31	26.42	27.67	2,464,746
11 Apr 25	26.60000 -0.40	27.25	25.54	27.00	3,042,508
10 Apr 25	27.00000 -2.98	29.14	26.58	28.72	3,226,893
09 Apr 25	29.98000 +4.12	30.71	25.40	26.22	4,553,833
08 Apr 25	25.86000 -2.45	30.56	24.72	30.28	4,084,937
07 Apr 25	28.31000 +0.30	31.10	25.59	26.01	3,018,061
04 Apr 25	28.01000 -1.70	28.23	25.17	27.82	3,816,682
03 Apr 25	29.71000 -6.91	34.00	29.56	33.57	4,204,895
02 Apr 25	36.62000 +1.76	37.36	33.76	33.80	1,691,853
01 Apr 25	34.86000 +0.46	35.13	33.56	34.79	2,320,736
31 Mar 25	34.40000 -0.65	34.65	32.54	33.79	2,855,509
28 Mar 25	35.05000 -1.90	36.86	34.62	36.55	2,156,136
27 Mar 25	36.95000 -1.74	38.60	36.91	37.92	1,889,323
26 Mar 25	38.69000 -1.38	40.20	38.07	39.82	1,513,425
25 Mar 25	40.07000 -0.27	40.53	39.41	40.20	1,768,922
24 Mar 25	40.34000 +0.72	41.49	40.16	40.39	1,470,094
21 Mar 25	39.62000 -1.02	40.16	39.11	39.67	3,375,576
20 Mar 25	40.64000 -0.97	41.72	40.38	40.99	2,596,205
19 Mar 25	41.61000 +2.96	42.34	38.70	38.97	3,184,942
18 Mar 25	38.65000 -0.78	39.75	38.01	39.54	2,176,495
17 Mar 25	39.43000 -0.17	40.60	38.14	39.94	3,619,522
14 Mar 25	39.60000 +6.89	39.78	35.45	37.26	8,096,526
13 Mar 25	32.71000 -1.14	33.83	32.19	33.74	3,298,105
12 Mar 25	33.85000 +1.65	34.31	32.35	33.56	2,956,686
11 Mar 25	32.20000 +0.76	33.18	31.53	32.35	2,927,257
10 Mar 25	31.44000 -2.06	33.34	31.03	32.60	2,818,641
07 Mar 25	33.50000 +1.17	33.55	29.98	32.54	4,054,408
06 Mar 25	32.33000 -4.51	36.14	32.26	35.26	2,831,723
05 Mar 25	36.84000 +0.79	37.28	35.51	36.41	1,478,370
04 Mar 25	36.05000 +0.47	37.22	34.60	35.43	2,127,241
03 Mar 25	35.58000 -2.61	38.90	34.96	38.71	2,368,486
28 Feb 25	38.19000 +3.13	38.60	34.25	34.72	3,169,689
27 Feb 25	35.06000 -3.82	39.70	34.95	39.70	2,061,353
26 Feb 25	38.88000 +2.06	39.23	37.30	37.52	2,382,970
25 Feb 25	36.82000 +0.15	37.43	35.69	36.50	1,527,560
24 Feb 25	36.67000 -0.43	37.47	35.27	37.01	1,962,902
21 Feb 25	37.10000 -1.61	39.40	37.07	38.92	2,265,803
20 Feb 25	38.71000 +0.82	39.86	37.91	37.99	2,635,291
19 Feb 25	37.89000 +0.84	38.09	37.03	37.34	2,496,888
18 Feb 25	37.05000 -0.33	37.76	36.25	37.47	2,327,334
14 Feb 25	37.38000 +0.65	37.43	36.11	36.87	2,177,679
13 Feb 25	36.73000 +0.08	37.51	36.13	36.93	2,401,923
12 Feb 25	36.65000 -1.53	37.67	35.91	36.90	4,089,776
11 Feb 25	38.18000 +0.58	38.22	35.97	37.19	5,847,295
10 Feb 25	37.60000 -16.91	40.30	36.00	39.99	19,285,514
07 Feb 25	54.51000 -5.99	58.95	50.57	58.56	6,775,569
06 Feb 25	60.50000 -5.96	66.50	60.17	66.25	2,701,342
05 Feb 25	66.46000 +0.24	67.85	64.60	66.19	1,109,059
04 Feb 25	66.22000 +2.76	66.30	63.54	63.54	1,921,144
03 Feb 25	63.46000 -3.50	65.57	62.31	63.24	1,516,160
31 Jan 25	66.96000 -0.73	69.12	64.84	68.32	2,339,704
30 Jan 25	67.69000 +7.39	67.93	62.42	62.47	2,456,001
29 Jan 25	60.30000 -0.81	61.31	58.70	61.22	1,724,387
28 Jan 25	61.11000 +3.78	61.18	57.75	58.22	2,704,270
27 Jan 25	57.33000 -15.69	66.00	53.25	65.50	5,370,398
24 Jan 25	73.02000 -2.89	75.93	72.96	75.75	1,053,522
23 Jan 25	75.91000 -0.08	76.59	74.00	74.88	1,309,064
22 Jan 25	75.99500 -1.15	79.52	75.17	78.89	1,681,658
21 Jan 25	77.15000 +2.15	77.24	73.78	76.23	1,633,193
17 Jan 25	75.00000 +6.07	75.75	70.64	71.50	2,805,934
16 Jan 25	68.93000 -3.58	72.87	67.70	72.66	3,397,722
15 Jan 25	72.51000 +8.03	73.96	66.22	66.94	4,266,465
14 Jan 25	64.48000 -0.87	67.83	64.37	67.10	934,620
13 Jan 25	65.35000 -0.80	66.22	63.15	64.01	1,002,836
10 Jan 25	66.15000 -1.45	66.78	63.96	65.90	1,503,057
08 Jan 25	67.60000 +2.45	67.66	63.59	64.00	1,286,371
07 Jan 25	65.15000 -2.34	68.80	64.50	67.61	1,101,360
06 Jan 25	67.49000 +1.36	68.25	66.44	68.00	1,185,387
03 Jan 25	66.13000 +4.03	66.31	62.72	63.20	1,771,648
02 Jan 25	62.10000 +0.25	63.43	61.37	62.53	1,006,027
31 Dec 24	61.85000 +0.15	62.80	61.19	62.36	804,045
30 Dec 24	61.70000 -1.63	63.02	61.14	62.02	864,969
27 Dec 24	63.33000 -2.34	65.15	62.10	65.01	1,011,121
26 Dec 24	65.67000 +1.18	66.28	63.13	63.95	749,928
24 Dec 24	64.49000 +1.61	64.75	63.16	63.85	350,778
23 Dec 24	62.88000 -0.67	64.66	62.00	64.20	1,050,746
20 Dec 24	63.55000 -0.03	65.73	62.26	62.33	3,667,337
19 Dec 24	63.58000 +0.66	64.17	62.29	63.41	1,525,041
18 Dec 24	62.92000 -2.81	67.02	61.73	66.71	1,555,015
17 Dec 24	65.73000 -2.54	67.92	64.13	67.92	2,189,334
16 Dec 24	68.27000 +3.12	68.87	65.72	66.05	2,021,876
13 Dec 24	65.15000 +0.61	68.96	64.74	66.05	2,036,846
12 Dec 24	64.54000 +0.43	65.96	63.00	64.01	1,194,872
11 Dec 24	64.11000 +1.21	64.54	61.29	63.31	1,333,711
10 Dec 24	62.90000 -2.04	65.08	61.46	63.98	3,400,945
09 Dec 24	64.94000 -1.18	66.25	62.52	65.30	5,409,522
06 Dec 24	66.12000 +0.74	67.32	63.00	65.80	6,934,176
05 Dec 24	65.38000 -3.72	68.20	64.62	66.46	2,192,481
04 Dec 24	69.10000 +2.15	70.27	66.05	68.00	2,455,222
03 Dec 24	66.95000 +4.27	67.00	61.34	62.79	1,806,119
02 Dec 24	62.68000 -1.36	64.97	61.74	64.61	1,747,601
29 Nov 24	64.04000 -0.16	65.33	62.75	64.69	1,113,680
27 Nov 24	64.20000 +1.09	65.12	61.40	62.75	2,716,576
26 Nov 24	63.11000 +9.67	66.64	57.51	63.50	6,870,586
25 Nov 24	53.44000 +2.55	53.74	51.50	52.37	3,751,274
22 Nov 24	50.89000 -0.01	52.17	49.90	50.80	1,612,285
21 Nov 24	50.90000 +1.73	52.25	49.37	49.37	1,219,225
20 Nov 24	49.17000 +1.93	49.26	46.32	47.50	766,870
19 Nov 24	47.24000 +1.40	48.11	45.19	45.26	1,114,903
18 Nov 24	45.84000 +1.74	46.20	43.78	43.78	857,146
15 Nov 24	44.10000 -3.23	46.92	43.30	46.92	1,880,222
14 Nov 24	47.33000 -1.68	50.50	47.08	49.52	1,114,907
13 Nov 24	49.01000 -0.21	50.20	48.41	49.03	989,570
12 Nov 24	49.22000 -1.46	50.72	48.57	50.36	652,337
11 Nov 24	50.68000 -2.14	53.22	49.90	52.81	1,031,805
08 Nov 24	52.82000 +2.24	52.98	50.25	50.86	1,204,865
07 Nov 24	50.58000 +2.84	50.62	48.01	48.26	1,327,110
06 Nov 24	47.74000 +0.70	49.85	47.55	48.11	1,245,990
05 Nov 24	47.04000 +3.12	47.24	43.75	43.94	1,212,273
04 Nov 24	43.92000 -0.62	44.80	43.07	44.40	556,076
01 Nov 24	44.54000 +0.35	45.82	44.33	44.47	800,729
31 Oct 24	44.19000 -2.65	46.26	44.02	46.17	1,439,677
30 Oct 24	46.84000 -0.92	48.15	46.11	46.85	1,039,480
29 Oct 24	47.76000 +2.79	48.09	44.51	44.73	1,533,217
28 Oct 24	44.97000 -0.50	46.31	44.90	45.56	607,920
25 Oct 24	45.47000 +1.36	46.19	43.90	44.55	1,032,279
24 Oct 24	44.11000 -0.69	45.02	43.90	44.82	978,811
23 Oct 24	44.80000 +0.73	45.39	43.74	43.85	748,235
22 Oct 24	44.07000 +0.12	45.37	43.47	43.84	928,371
21 Oct 24	43.95000 +0.07	44.40	43.04	43.88	726,248
18 Oct 24	43.88000 -0.08	44.57	41.94	44.13	1,375,615
17 Oct 24	43.96000 -1.06	46.77	43.95	45.77	1,555,005
16 Oct 24	45.02000 +0.88	45.79	43.36	44.86	1,050,001
15 Oct 24	44.14000 -1.24	46.04	43.65	45.28	1,528,819
14 Oct 24	45.38000 +1.38	45.65	44.06	44.39	1,337,264
11 Oct 24	44.00000 +1.43	44.60	42.15	42.38	1,129,914
10 Oct 24	42.57000 +1.43	42.62	40.74	40.85	1,807,193
09 Oct 24	41.14000 -1.29	43.04	40.63	42.52	1,557,736
08 Oct 24	42.43000 -0.93	44.22	42.40	43.69	1,328,902
07 Oct 24	43.36000 +1.68	43.42	41.27	41.27	2,282,205
04 Oct 24	41.68000 +1.10	42.70	41.28	41.35	1,615,563
03 Oct 24	40.58000 -0.48	41.18	39.44	40.56	2,067,306
02 Oct 24	41.06000 -1.02	43.31	40.59	41.85	2,896,819
01 Oct 24	42.08000 -3.58	45.68	41.92	45.53	2,184,874
30 Sep 24	45.66000 -0.69	46.69	44.65	45.57	1,493,008
27 Sep 24	46.35000 -1.05	47.67	45.88	47.50	782,769
26 Sep 24	47.40000 -0.07	49.53	46.70	49.20	1,506,862
25 Sep 24	47.47000 -0.13	48.24	46.92	47.36	1,134,526
24 Sep 24	47.60000 +1.38	47.81	46.33	46.87	1,332,301
23 Sep 24	46.22000 +0.22	46.25	44.30	46.12	1,136,991
20 Sep 24	46.00000 -0.09	46.69	45.50	46.14	5,598,270
19 Sep 24	46.09000 +2.06	47.49	44.35	45.61	3,611,129
18 Sep 24	44.03000 +1.56	45.04	42.18	42.47	2,354,696
17 Sep 24	42.47000 +2.41	42.76	40.44	40.76	1,345,221
16 Sep 24	40.06000 -1.57	41.44	39.56	41.00	964,205
13 Sep 24	41.63000 +1.04	41.79	40.80	41.17	984,601
12 Sep 24	40.59000 -0.11	41.56	40.32	40.76	838,019
11 Sep 24	40.70000 +1.35	40.88	39.10	39.57	1,402,034
10 Sep 24	39.35000 -0.76	40.44	38.69	40.39	847,790
09 Sep 24	40.11000 +0.65	41.15	39.48	39.50	1,259,710
06 Sep 24	39.46000 -2.71	42.66	39.15	42.58	1,729,736
05 Sep 24	42.17000 -0.31	43.13	41.21	41.56	1,574,659
04 Sep 24	42.48000 +0.90	43.38	40.67	41.03	1,515,263
03 Sep 24	41.58000 -2.24	43.29	41.42	42.80	1,868,259
30 Aug 24	43.82000 +0.29	45.21	43.55	44.39	2,380,758
29 Aug 24	43.53000 +1.10	43.92	41.95	42.40	3,067,450
28 Aug 24	42.43000 +4.27	42.75	37.51	40.50	5,791,118
27 Aug 24	38.16000 +1.13	38.51	36.02	36.66	2,341,798
26 Aug 24	37.03000 +0.12	37.55	36.38	36.89	1,115,332
23 Aug 24	36.91000 +1.61	36.93	35.68	36.17	1,311,542
22 Aug 24	35.30000 -1.14	36.83	35.24	36.59	931,280
21 Aug 24	36.44000 +0.10	37.21	36.04	36.89	1,206,333
20 Aug 24	36.34000 +0.34	36.60	35.38	35.81	778,177
19 Aug 24	36.00000 +0.10	36.03	34.83	35.94	1,052,118
16 Aug 24	35.90000 -0.06	36.58	35.55	35.90	1,144,182
15 Aug 24	35.96000 +2.54	36.28	34.32	34.52	1,408,705
14 Aug 24	33.42000 +0.08	34.04	32.59	34.00	1,260,925
13 Aug 24	33.34000 +3.26	33.74	30.52	30.56	1,777,906
12 Aug 24	30.08000 -0.17	30.69	29.45	30.28	958,093
09 Aug 24	30.25000 +0.61	30.41	29.20	29.39	960,545
08 Aug 24	29.64000 +2.03	29.67	27.86	28.25	1,457,792
07 Aug 24	27.61000 -1.18	29.89	27.25	29.69	1,355,421
06 Aug 24	28.79000 +0.79	29.42	27.67	28.09	1,581,700
05 Aug 24	28.00000 -2.49	29.34	27.56	28.00	2,647,129
02 Aug 24	30.49000 -0.32	31.07	29.26	29.35	1,476,955
01 Aug 24	30.81000 -0.91	31.86	29.99	31.56	1,761,339
31 Jul 24	31.72000 +1.56	32.68	30.83	31.15	2,053,538
30 Jul 24	30.16000 -1.49	31.94	30.04	31.81	1,546,571
29 Jul 24	31.65000 +0.66	32.10	31.18	31.62	1,054,332
26 Jul 24	30.99000 +2.08	31.03	29.29	29.53	1,732,831
25 Jul 24	28.91000 -3.20	32.21	28.64	32.21	4,238,725
24 Jul 24	32.11000 -1.30	33.34	32.03	32.53	960,668
23 Jul 24	33.41000 +0.36	33.89	32.34	32.49	748,023
22 Jul 24	33.05000 +1.39	33.14	31.57	32.44	1,280,631
19 Jul 24	31.66000 -0.80	32.33	31.34	32.33	1,283,573
18 Jul 24	32.46000 -0.58	33.75	31.85	33.51	1,345,773
17 Jul 24	33.04000 -3.29	35.08	32.50	35.00	2,193,577
16 Jul 24	36.33000 -0.12	36.81	34.93	36.66	1,490,465
15 Jul 24	36.45000 +0.59	36.92	35.03	36.28	1,583,132
12 Jul 24	35.86000 -1.04	37.00	35.51	36.22	2,453,443
11 Jul 24	36.90000 +1.76	37.47	35.58	35.65	2,129,227
10 Jul 24	35.14000 +1.44	35.28	33.71	34.13	947,022
09 Jul 24	33.70000 -0.12	34.50	33.30	34.07	1,003,852
08 Jul 24	33.82000 +0.80	34.31	33.16	33.28	1,079,776
05 Jul 24	33.02000 +0.74	33.62	32.12	32.39	863,739
03 Jul 24	32.28000 -0.51	33.11	32.08	33.03	708,202
02 Jul 24	32.79000 +1.29	32.86	31.32	31.62	1,390,368
01 Jul 24	31.50000 +1.62	31.51	29.44	29.93	1,513,615
28 Jun 24	29.88000 +1.19	30.40	28.95	28.95	3,922,433
27 Jun 24	28.69000 -0.78	29.54	28.29	29.51	1,589,396
26 Jun 24	29.47000 -0.29	30.62	29.28	29.75	2,056,186
25 Jun 24	29.76000 +0.42	30.08	28.97	29.43	931,564
24 Jun 24	29.34000 -0.80	30.13	29.27	29.86	991,454
21 Jun 24	30.14000 +0.66	30.36	28.88	29.30	2,208,142
20 Jun 24	29.48000 -0.02	29.75	28.98	29.44	1,047,695
18 Jun 24	29.50000 -1.25	30.70	29.32	30.70	1,580,740
17 Jun 24	30.75000 +1.22	30.85	29.41	29.53	1,289,347
14 Jun 24	29.53000 -0.19	29.78	28.89	29.09	1,300,836
13 Jun 24	29.72000 -0.65	30.51	29.33	30.38	2,426,454
12 Jun 24	30.37000 -0.63	32.23	30.06	31.56	3,150,530
11 Jun 24	31.00000 -0.97	32.53	30.61	31.57	2,245,087
10 Jun 24	31.97000 +0.79	33.15	30.00	31.31	3,624,918
07 Jun 24	31.18000 -6.80	32.00	27.52	30.17	11,904,853
06 Jun 24	37.98000 -0.70	46.86	37.51	44.33	6,478,871
05 Jun 24	38.68000 +1.30	38.83	37.50	37.92	2,008,256
04 Jun 24	37.38000 -0.80	38.10	37.01	37.94	2,220,120
03 Jun 24	38.18000 -0.71	40.56	37.71	40.33	1,486,572
31 May 24	38.89000 -0.02	40.00	38.18	39.20	2,087,845
30 May 24	38.91000 -1.68	40.71	38.21	40.25	1,650,139
29 May 24	40.59000 +0.05	42.61	40.01	40.37	1,346,406
28 May 24	40.54000 +0.29	41.39	40.18	40.74	868,093
24 May 24	40.25000 +0.87	40.71	39.77	40.01	527,639
23 May 24	39.38000 -0.50	40.96	38.70	40.80	1,013,650
22 May 24	39.88000 -0.74	41.33	39.62	40.91	953,540
21 May 24	40.62000 +0.41	41.62	39.50	39.54	1,587,675
20 May 24	40.21000 +0.26	40.59	39.48	40.07	823,062
17 May 24	39.95000 +0.11	40.82	39.77	39.92	817,291
16 May 24	39.84000 -0.12	40.76	39.79	39.93	842,241
15 May 24	39.96000 +0.56	40.37	38.52	39.92	1,169,614
14 May 24	39.40000 +0.76	40.13	38.51	38.75	1,157,739
13 May 24	38.64000 -0.95	39.87	38.57	39.60	1,023,835
10 May 24	39.59000 +0.59	40.04	39.09	39.28	1,093,511
09 May 24	39.00000 -1.85	41.11	38.37	40.92	1,740,965
08 May 24	40.85000 +1.04	41.36	39.51	39.73	1,523,035
07 May 24	39.81000 +0.10	40.19	39.42	39.88	1,149,648
06 May 24	39.71000 +0.70	39.92	39.02	39.48	1,150,203
03 May 24	39.01000 +0.33	39.69	38.65	39.29	1,399,483
02 May 24	38.68000 +1.04	38.76	36.75	38.36	2,295,785
01 May 24	37.64000 +0.02	39.09	36.22	36.69	2,248,133
30 Apr 24	37.62000 +0.57	38.45	36.53	36.68	3,013,269
29 Apr 24	37.05000 +1.28	37.08	35.26	36.00	2,259,735
26 Apr 24	35.77000 +1.07	35.93	34.21	35.00	1,557,145
25 Apr 24	34.70000 +0.80	35.10	33.29	33.46	1,985,721
24 Apr 24	33.90000 +1.26	33.93	32.65	33.59	2,530,748
23 Apr 24	32.64000 +0.57	33.92	31.79	32.53	4,517,045
22 Apr 24	32.07000 +1.02	32.74	30.97	31.34	2,483,274
19 Apr 24	31.05000 -1.00	32.32	30.53	31.63	2,673,776
18 Apr 24	32.05000 -0.81	33.26	31.76	33.22	2,574,498
17 Apr 24	32.86000 -0.08	33.47	31.98	32.94	2,166,003
16 Apr 24	32.94000 +0.55	33.00	31.70	32.31	2,573,415
15 Apr 24	32.39000 -0.25	33.46	31.83	32.99	6,217,892
12 Apr 24	32.64000 -2.36	34.76	32.45	34.38	3,524,988
11 Apr 24	35.00000 +1.77	35.35	32.50	33.62	3,772,148
10 Apr 24	33.23000 -1.53	35.15	33.13	33.89	4,332,795
09 Apr 24	34.76000 +0.90	35.65	33.26	34.21	4,088,382
08 Apr 24	33.86000 +1.32	35.80	33.04	33.04	5,587,390
05 Apr 24	32.54000 -0.52	33.78	32.10	32.84	3,311,770
04 Apr 24	33.06000 +1.58	35.29	31.58	31.95	7,725,522
03 Apr 24	31.48000 +3.29	32.23	27.64	27.96	5,515,524
02 Apr 24	28.19000 -1.18	28.96	27.52	28.46	2,740,928
01 Apr 24	29.37000 +1.88	30.84	27.75	28.52	7,991,229
28 Mar 24	27.49000 -0.37	28.44	27.13	28.10	4,995,599
27 Mar 24	27.86000 +2.69	28.42	25.78	26.17	8,498,196
26 Mar 24	25.17000 +2.90	25.60	23.17	23.24	3,744,330
25 Mar 24	22.27000 -0.65	22.88	22.13	22.70	755,767
22 Mar 24	22.92000 -0.13	23.33	22.74	22.90	682,505
21 Mar 24	23.05000 +0.67	23.46	22.75	22.98	772,740
20 Mar 24	22.38000 -0.04	22.73	21.56	22.22	781,712
19 Mar 24	22.42000 -0.11	22.71	21.64	22.06	784,356
18 Mar 24	22.53000 -0.32	23.26	22.01	23.14	1,059,785
15 Mar 24	22.85000 +0.41	22.89	21.77	21.86	1,552,943
14 Mar 24	22.44000 -0.71	23.32	22.01	23.32	1,232,646
13 Mar 24	23.15000 -0.19	23.68	22.75	23.20	898,945
12 Mar 24	23.34000 +0.77	23.41	22.04	22.52	797,251
11 Mar 24	22.57000 -0.78	23.48	22.48	23.17	858,168
08 Mar 24	23.35000 -0.36	24.57	23.32	23.99	1,895,762
07 Mar 24	23.71000 +0.39	24.04	23.16	23.58	1,062,969
06 Mar 24	23.32000 +1.50	23.48	22.22	22.38	1,182,387
05 Mar 24	21.82000 -0.02	21.91	21.48	21.50	726,033
04 Mar 24	21.84000 -0.46	22.70	21.70	22.69	1,003,442
01 Mar 24	22.30000 +1.10	22.34	21.07	21.42	1,677,727
29 Feb 24	21.20000 +0.68	21.44	20.82	21.03	1,108,079
28 Feb 24	20.52000 +0.17	20.56	19.83	20.21	683,912
27 Feb 24	20.35000 -0.31	20.99	20.33	20.99	894,897
26 Feb 24	20.66000 +0.36	20.99	20.34	20.34	717,795
23 Feb 24	20.30000 -0.53	20.93	19.76	20.69	991,630
22 Feb 24	20.83000 +0.73	21.41	20.20	20.51	1,254,777
21 Feb 24	20.10000 +0.02	20.12	19.39	19.70	543,429
20 Feb 24	20.08000 +0.16	20.35	19.44	19.44	721,834
16 Feb 24	19.92000 -0.02	20.23	19.20	19.95	941,358
15 Feb 24	19.94000 -0.32	20.66	19.76	20.64	960,951
14 Feb 24	20.26000 +0.98	20.31	19.55	19.80	1,078,398
13 Feb 24	19.28000 -1.73	19.93	19.12	19.86	2,648,611
12 Feb 24	21.01000 +0.01	21.53	20.93	21.21	953,641
09 Feb 24	21.00000 +0.74	21.19	20.37	20.42	771,087
08 Feb 24	20.26000 +0.43	20.66	19.93	19.93	909,524
07 Feb 24	19.83000 +0.36	20.03	19.34	19.64	646,283
06 Feb 24	19.47000 +0.15	19.56	18.92	19.30	584,306
05 Feb 24	19.32000 -0.06	19.55	18.72	19.30	743,998
02 Feb 24	19.38000 -0.39	19.60	19.15	19.47	628,188
01 Feb 24	19.77000 -0.07	20.07	19.41	19.96	781,240
31 Jan 24	19.84000 -0.93	20.71	19.80	20.61	1,151,856
30 Jan 24	20.77000 -0.58	21.30	20.56	21.14	753,613
29 Jan 24	21.35000 +0.76	21.40	20.23	20.54	553,952
26 Jan 24	20.59000 -0.67	21.50	20.57	21.15	651,962
25 Jan 24	21.26000 -0.66	22.49	21.26	22.30	638,950
24 Jan 24	21.92000 -0.43	22.60	21.63	22.60	1,269,416
23 Jan 24	22.35000 +0.31	22.65	22.02	22.44	842,682
22 Jan 24	22.04000 +0.84	22.07	21.37	21.51	1,325,658
19 Jan 24	21.20000 +1.35	21.38	19.91	20.02	1,507,383
18 Jan 24	19.85000 +1.37	19.86	18.99	19.05	1,752,714
17 Jan 24	18.48000 -0.07	18.65	18.16	18.22	1,838,626
16 Jan 24	18.55000 -0.51	18.80	18.36	18.80	1,460,783
12 Jan 24	19.06000 -0.94	20.35	19.05	20.18	703,032
11 Jan 24	20.00000 -0.60	20.75	19.91	20.50	774,454
10 Jan 24	20.60000 -0.34	20.92	20.17	20.79	684,443
09 Jan 24	20.94000 -0.09	21.23	20.69	20.81	828,452
08 Jan 24	21.03000 +0.56	21.15	20.45	20.62	723,444
05 Jan 24	20.47000 +0.07	20.55	20.07	20.36	710,701
04 Jan 24	20.40000 -0.06	20.56	19.87	20.03	1,073,106
03 Jan 24	20.46000 -1.18	21.15	20.18	21.15	2,062,252
02 Jan 24	21.64000 -0.27	22.08	21.36	21.66	1,774,151
29 Dec 23	21.91000 -0.34	22.31	21.78	22.25	496,124
28 Dec 23	22.25000 -0.12	22.60	22.12	22.32	1,148,357
27 Dec 23	22.37000 -0.19	22.79	22.28	22.79	550,521
26 Dec 23	22.56000 +0.28	22.74	22.25	22.48	750,123
22 Dec 23	22.28000 +0.03	22.48	21.92	22.30	717,234
21 Dec 23	22.25000 +1.25	22.26	21.56	21.62	947,529
20 Dec 23	21.00000 -0.70	22.09	20.97	21.47	1,207,740
19 Dec 23	21.70000 -0.39	22.46	21.64	22.04	1,621,753
18 Dec 23	22.09000 -0.20	22.45	21.82	22.35	1,567,987
15 Dec 23	22.29000 -0.59	23.27	22.19	23.24	3,707,598
14 Dec 23	22.88000 +1.39	23.02	21.93	22.06	3,123,275
13 Dec 23	21.49000 +1.01	21.52	20.17	20.50	1,900,908
12 Dec 23	20.48000 -0.14	20.72	20.22	20.51	2,208,842
11 Dec 23	20.62000 +0.58	21.04	19.81	20.03	3,534,336
08 Dec 23	20.04000 +0.62	20.37	19.23	19.56	3,580,413
07 Dec 23	19.42000 +2.72	20.48	18.03	18.50	9,463,077
06 Dec 23	16.70000 +0.02	17.55	16.65	16.95	3,453,487
05 Dec 23	16.68000 -0.13	16.80	16.19	16.67	2,200,455
04 Dec 23	16.81000 -0.01	17.18	16.58	16.72	1,737,803
01 Dec 23	16.82000 +0.45	16.84	15.63	16.15	1,582,040
30 Nov 23	16.37000 +0.03	16.45	15.87	16.45	1,643,460
29 Nov 23	16.34000 -0.06	17.00	16.15	16.55	1,184,811
28 Nov 23	16.40000 +0.02	16.50	16.08	16.28	2,474,037
27 Nov 23	16.38000 +0.25	16.39	15.68	15.90	1,123,268
24 Nov 23	16.13000 +0.36	16.15	15.53	15.53	508,826
22 Nov 23	15.77000 +0.71	15.86	15.14	15.32	1,068,914
21 Nov 23	15.06000 -0.85	15.65	15.05	15.65	974,299
20 Nov 23	15.91000 +0.07	16.11	15.39	15.68	917,807
17 Nov 23	15.84000 -0.07	16.07	15.55	15.99	2,231,796
16 Nov 23	15.91000 +0.04	16.06	15.52	15.68	928,281
15 Nov 23	15.87000 +0.40	16.35	15.53	15.58	1,492,296
14 Nov 23	15.47000 +1.14	15.76	14.82	15.08	1,995,505
13 Nov 23	14.33000 -0.27	14.40	13.94	14.35	924,736
10 Nov 23	14.60000 +0.83	14.71	13.79	14.02	1,491,533
09 Nov 23	13.77000 -0.78	14.75	13.65	14.62	1,439,916
08 Nov 23	14.55000 -0.25	15.06	14.36	14.77	668,203
07 Nov 23	14.80000 +0.20	15.11	14.48	14.48	1,315,295
06 Nov 23	14.60000 -0.12	14.85	14.24	14.79	1,201,556
03 Nov 23	14.72000 +0.45	15.27	14.56	14.60	2,204,033
02 Nov 23	14.27000 +0.84	14.40	13.44	14.03	1,907,530
01 Nov 23	13.43000 -0.53	13.97	13.35	13.76	2,111,758
31 Oct 23	13.96000 +0.27	14.22	13.52	13.73	2,002,841
30 Oct 23	13.69000 -0.81	14.66	13.13	14.36	3,873,922
27 Oct 23	14.50000 -0.84	15.37	14.44	15.31	4,386,672
26 Oct 23	15.34000 +0.06	15.56	14.91	15.31	1,097,158
25 Oct 23	15.28000 -0.82	15.93	15.06	15.69	1,890,295
24 Oct 23	16.10000 +0.28	16.49	15.68	16.29	3,240,073
23 Oct 23	15.82000 -0.67	17.04	15.81	16.38	3,599,781
20 Oct 23	16.49000 +0.51	16.86	15.81	16.22	6,340,251
19 Oct 23	15.98000 -3.94	17.10	15.24	16.63	23,292,260
18 Oct 23	19.92000 -1.57	21.07	19.53	20.92	1,800,861
17 Oct 23	21.49000 -0.91	22.16	21.34	21.89	2,426,569
16 Oct 23	22.40000 +0.48	22.47	21.76	21.86	1,353,609
13 Oct 23	21.92000 -1.50	23.37	21.66	23.37	1,441,988
12 Oct 23	23.42000 -0.48	23.92	23.05	23.90	1,572,520
11 Oct 23	23.90000 +0.50	23.90	23.11	23.44	1,563,864
10 Oct 23	23.40000 +1.39	23.54	21.84	21.84	1,572,597
09 Oct 23	22.01000 -0.65	22.53	21.74	22.35	1,116,479
06 Oct 23	22.66000 +0.37	23.00	21.98	21.98	2,068,334
05 Oct 23	22.29000 -2.45	24.66	22.29	24.59	2,740,682
04 Oct 23	24.74000 -0.40	25.31	24.36	25.22	1,264,581
03 Oct 23	25.14000 -0.07	25.67	25.07	25.25	745,031
02 Oct 23	25.21000 -0.54	25.95	24.80	25.70	1,151,050
29 Sep 23	25.75000 -0.29	26.60	25.69	26.36	1,062,099
28 Sep 23	26.04000 +0.59	26.24	25.36	25.47	1,203,371
27 Sep 23	25.45000 +0.04	25.61	25.01	25.45	1,183,022
26 Sep 23	25.41000 -0.55	26.39	25.39	25.90	1,360,970
25 Sep 23	25.96000 -0.17	26.53	25.66	25.93	984,261
22 Sep 23	26.13000 +0.91	26.47	25.32	25.52	1,164,470
21 Sep 23	25.22000 -0.26	25.73	24.78	25.24	1,173,477
20 Sep 23	25.48000 +0.41	25.94	24.58	25.08	2,405,711
19 Sep 23	25.07000 +0.78	26.23	24.97	25.02	2,690,696
18 Sep 23	24.29000 -0.69	24.99	24.19	24.81	1,379,773
15 Sep 23	24.98000 -0.20	25.95	24.70	25.09	4,152,148
14 Sep 23	25.18000 +2.31	25.23	23.20	24.20	8,974,011
13 Sep 23	22.87000 +0.15	22.95	22.04	22.68	3,454,111
12 Sep 23	22.72000 -0.64	23.25	22.71	23.21	1,117,875
11 Sep 23	23.36000 -0.85	24.67	23.14	24.62	1,383,111
08 Sep 23	24.21000 -0.45	24.85	23.77	24.78	849,863
07 Sep 23	24.66000 -0.94	24.88	23.93	24.07	1,689,160
06 Sep 23	25.60000 +0.24	27.06	25.12	27.04	1,395,455
05 Sep 23	25.36000 -1.20	26.40	25.34	26.27	724,786
01 Sep 23	26.56000 +0.41	26.88	26.22	26.36	616,873
31 Aug 23	26.15000 +0.62	26.40	25.44	25.51	866,467
30 Aug 23	25.53000 -0.57	26.07	25.39	25.96	875,252
29 Aug 23	26.10000 +0.10	26.41	25.85	25.96	933,518
28 Aug 23	26.00000 +0.69	26.10	25.37	25.51	1,165,007
25 Aug 23	25.31000 +0.28	25.49	24.81	25.05	599,797
24 Aug 23	25.03000 -1.07	26.46	25.01	26.17	911,529
23 Aug 23	26.10000 +0.57	26.21	25.32	25.48	528,469
22 Aug 23	25.53000 +0.18	25.83	25.06	25.73	484,351
21 Aug 23	25.35000 +0.64	25.53	24.45	24.71	538,329
18 Aug 23	24.71000 -0.32	25.17	24.61	24.73	666,556
17 Aug 23	25.03000 +0.01	25.21	24.83	24.91	770,014
16 Aug 23	25.02000 +0.11	25.35	24.65	24.90	700,055
15 Aug 23	24.91000 -0.54	25.65	24.87	25.30	761,896
14 Aug 23	25.45000 +0.10	25.46	24.76	25.00	518,655
11 Aug 23	25.35000 -0.69	25.73	25.20	25.73	506,325
10 Aug 23	26.04000 -0.60	26.96	25.97	26.87	1,113,103
09 Aug 23	26.64000 -0.49	27.03	26.45	27.03	542,952
08 Aug 23	27.13000 -0.32	27.28	26.68	27.01	464,865
07 Aug 23	27.45000 -0.03	27.71	27.06	27.71	673,142
04 Aug 23	27.48000 +0.00	27.91	27.24	27.36	939,546
03 Aug 23	27.48000 +0.17	27.51	26.66	26.93	635,906
02 Aug 23	27.31000 -1.49	28.49	27.23	28.36	950,411
01 Aug 23	28.80000 -0.40	29.26	28.61	28.80	479,443
31 Jul 23	29.20000 +0.71	29.43	28.63	28.63	660,092
28 Jul 23	28.49000 +0.81	28.54	27.90	28.19	547,813
27 Jul 23	27.68000 -0.39	29.04	27.60	28.54	725,161
26 Jul 23	28.07000 +0.12	28.27	27.48	27.67	565,569
25 Jul 23	27.95000 +0.37	28.17	27.50	27.60	694,297
24 Jul 23	27.58000 +0.38	28.02	27.28	27.28	658,932
21 Jul 23	27.20000 -0.26	28.05	27.11	27.75	1,065,677
20 Jul 23	27.46000 -1.23	28.30	27.37	28.22	1,930,479
19 Jul 23	28.69000 -0.93	29.71	28.67	29.61	1,185,579
18 Jul 23	29.62000 +0.19	29.97	29.36	29.43	1,294,248
17 Jul 23	29.43000 +0.92	29.47	28.20	28.44	1,409,676
14 Jul 23	28.51000 -0.64	29.70	28.38	29.23	1,727,667
13 Jul 23	29.15000 +1.24	29.26	27.85	27.99	1,840,983
12 Jul 23	27.91000 +0.59	28.43	27.80	27.85	2,031,308
11 Jul 23	27.32000 +0.46	27.52	26.57	26.95	1,723,895
10 Jul 23	26.86000 +0.76	26.92	26.14	26.26	1,964,047
07 Jul 23	26.10000 +0.93	26.40	25.32	25.34	1,231,090
06 Jul 23	25.17000 -0.44	25.45	24.71	25.11	760,889
05 Jul 23	25.61000 -0.55	26.09	25.53	26.09	1,547,883
03 Jul 23	26.16000 +0.70	26.21	25.58	25.60	750,241
30 Jun 23	25.46000 +0.46	25.54	24.90	25.28	952,928
29 Jun 23	25.00000 +0.42	25.01	24.44	24.69	679,072
28 Jun 23	24.58000 -0.47	24.99	24.30	24.58	1,178,095
27 Jun 23	25.05000 +0.87	25.28	24.01	24.09	1,569,239
26 Jun 23	24.18000 +0.06	24.75	24.04	24.18	1,059,881
23 Jun 23	24.12000 -0.03	24.58	23.57	23.71	4,552,331
22 Jun 23	24.15000 +0.17	24.26	23.26	23.90	1,472,152
21 Jun 23	23.98000 +1.37	24.07	23.07	23.50	1,679,119
20 Jun 23	22.61000 +0.01	22.82	22.22	22.60	1,245,767
16 Jun 23	22.60000 +0.00	22.98	22.10	22.85	2,746,637
15 Jun 23	22.60000 -0.49	23.14	22.58	22.87	1,485,529
14 Jun 23	23.09000 -0.25	23.67	22.97	23.30	1,519,715
13 Jun 23	23.34000 +0.52	24.10	22.92	23.35	2,378,967
12 Jun 23	22.82000 +1.42	23.13	21.61	21.68	2,992,350
09 Jun 23	21.40000 -2.12	23.92	21.35	23.61	3,651,017
08 Jun 23	23.52000 +1.09	27.37	22.71	26.88	8,117,740
07 Jun 23	22.43000 +0.34	22.95	22.33	22.33	2,708,905
06 Jun 23	22.09000 +0.19	22.46	21.74	21.74	1,308,842
05 Jun 23	21.90000 -0.71	22.53	21.76	22.37	1,303,358
02 Jun 23	22.61000 +0.38	22.67	21.92	22.51	965,076
01 Jun 23	22.23000 +0.49	22.50	21.41	21.74	1,393,919
31 May 23	21.74000 -0.50	21.99	21.44	21.73	2,292,997
30 May 23	22.24000 -0.17	22.96	22.04	22.75	1,093,939
26 May 23	22.41000 +1.26	22.65	21.25	21.29	1,079,904
25 May 23	21.15000 +0.37	21.48	20.58	21.05	1,008,724
24 May 23	20.78000 -0.67	21.04	20.42	20.89	1,443,713
23 May 23	21.45000 -0.26	22.11	21.43	21.70	1,196,830
22 May 23	21.71000 +0.50	21.79	20.88	20.90	1,215,709
19 May 23	21.21000 -0.26	21.74	21.08	21.63	1,660,687
18 May 23	21.47000 +0.88	21.51	20.58	20.69	2,554,086
17 May 23	20.59000 +1.30	20.66	19.44	19.49	1,964,592
16 May 23	19.29000 +0.17	19.66	18.76	18.92	866,415
15 May 23	19.12000 +0.66	19.15	18.17	18.59	787,255
12 May 23	18.46000 -0.25	18.87	18.21	18.79	627,201
11 May 23	18.71000 +0.07	18.74	18.20	18.50	856,554
10 May 23	18.64000 -0.17	19.09	18.60	19.09	1,076,924
09 May 23	18.81000 +0.04	18.91	18.29	18.49	1,030,405
08 May 23	18.77000 +0.09	19.03	18.34	18.68	1,259,652
05 May 23	18.68000 +0.59	18.73	18.14	18.24	901,282
04 May 23	18.09000 -0.49	18.55	17.82	18.50	1,321,128
03 May 23	18.58000 -0.06	19.08	18.56	18.63	1,010,623
02 May 23	18.64000 -0.61	19.17	18.48	19.17	1,455,394
01 May 23	19.25000 -0.24	19.53	19.11	19.44	1,488,410
28 Apr 23	19.49000 -0.34	19.98	19.32	19.96	1,344,645
27 Apr 23	19.83000 -0.58	20.38	19.73	20.38	1,171,946
26 Apr 23	20.41000 -0.20	20.83	20.21	20.83	1,061,724
25 Apr 23	20.61000 -0.36	20.85	20.51	20.71	1,545,331
24 Apr 23	20.97000 +0.27	20.98	20.53	20.61	1,551,728
21 Apr 23	20.70000 -0.65	21.28	20.52	21.22	1,327,474
20 Apr 23	21.35000 -0.76	21.97	21.28	21.83	1,192,539
19 Apr 23	22.11000 -0.91	22.90	22.02	22.72	1,710,083
18 Apr 23	23.02000 +0.28	23.11	22.40	22.82	2,556,024
17 Apr 23	22.74000 +1.09	22.82	21.41	21.52	2,609,992
14 Apr 23	21.65000 -0.65	22.49	21.50	22.32	1,676,788
13 Apr 23	22.30000 +0.20	22.63	22.04	22.29	1,951,123
12 Apr 23	22.10000 -0.82	23.28	22.07	23.07	1,904,373
11 Apr 23	22.92000 +1.40	23.02	21.56	21.77	4,269,075
10 Apr 23	21.52000 +0.12	21.75	21.07	21.17	2,888,522
06 Apr 23	21.40000 -0.09	22.04	21.35	21.35	2,292,430
05 Apr 23	21.49000 -0.21	22.04	21.07	21.37	2,398,893
04 Apr 23	21.70000 -0.91	22.61	21.48	22.58	3,369,750
03 Apr 23	22.61000 -1.53	24.12	22.40	24.11	4,265,006
31 Mar 23	24.14000 -1.11	25.15	24.00	25.05	4,409,970
30 Mar 23	25.25000 -6.86	25.69	23.56	24.66	11,070,289
29 Mar 23	32.11000 +1.00	32.44	31.48	31.53	1,226,160
28 Mar 23	31.11000 -0.07	31.25	30.52	31.16	654,293
27 Mar 23	31.18000 -0.66	32.13	30.91	32.09	718,405
24 Mar 23	31.84000 -0.52	32.24	31.63	32.07	922,060
23 Mar 23	32.36000 +0.37	33.03	31.74	32.35	1,012,821
22 Mar 23	31.99000 +1.19	33.15	31.97	32.34	1,855,578
21 Mar 23	30.80000 -0.11	31.20	30.45	31.13	973,225
20 Mar 23	30.91000 +1.79	31.06	29.36	29.37	1,488,233
17 Mar 23	29.12000 -0.59	30.14	29.03	29.86	1,383,574
16 Mar 23	29.71000 +0.07	29.90	29.23	29.30	800,230
15 Mar 23	29.64000 -0.45	29.92	29.06	29.49	1,017,350
14 Mar 23	30.09000 +0.96	30.41	29.57	29.72	995,484
13 Mar 23	29.13000 -0.20	29.43	28.75	28.88	1,389,037
10 Mar 23	29.33000 -0.76	30.18	29.25	30.14	1,392,172
09 Mar 23	30.09000 -0.72	31.16	29.98	30.83	1,179,253
08 Mar 23	30.81000 +0.60	30.95	30.33	30.33	508,678
07 Mar 23	30.21000 -0.29	30.72	30.08	30.50	1,988,723
06 Mar 23	30.50000 -1.18	31.99	30.31	31.77	1,416,427
03 Mar 23	31.68000 +0.17	31.73	31.09	31.58	1,988,861
02 Mar 23	31.51000 +0.41	31.61	30.42	30.76	410,305
01 Mar 23	31.10000 +0.29	31.32	30.76	31.07	794,580
28 Feb 23	30.81000 +0.39	31.24	30.27	30.30	1,342,968
27 Feb 23	30.42000 -0.10	31.10	30.42	31.10	781,208
24 Feb 23	30.52000 -0.54	30.64	30.23	30.43	460,455
23 Feb 23	31.06000 +0.24	31.80	30.55	31.80	503,582
22 Feb 23	30.82000 -0.16	31.34	30.53	30.93	673,940
21 Feb 23	30.98000 -0.89	31.66	30.94	31.29	702,166
17 Feb 23	31.87000 -0.05	32.11	31.45	31.89	494,806
16 Feb 23	31.92000 -0.96	32.50	31.89	32.18	735,125
15 Feb 23	32.88000 +0.47	32.96	31.78	31.91	690,871
14 Feb 23	32.41000 +0.26	32.48	31.49	31.91	987,487
13 Feb 23	32.15000 -0.16	32.38	32.04	32.27	779,834
10 Feb 23	32.31000 -0.56	32.69	31.98	32.59	611,630
09 Feb 23	32.87000 -0.01	33.81	32.78	33.40	571,094
08 Feb 23	32.88000 -0.93	33.78	32.79	33.55	486,455
07 Feb 23	33.81000 +0.90	33.89	32.83	32.93	550,893
06 Feb 23	32.91000 -1.08	33.57	32.51	33.46	862,608
03 Feb 23	33.99000 -0.75	34.63	33.77	33.98	841,781
02 Feb 23	34.74000 +0.32	35.18	34.29	34.78	1,000,105
01 Feb 23	34.42000 +1.39	34.47	33.18	33.18	833,020
31 Jan 23	33.03000 +0.37	33.10	32.61	32.66	1,067,927
30 Jan 23	32.66000 -0.49	32.88	32.27	32.62	640,419
27 Jan 23	33.15000 +0.31	33.43	32.26	32.38	626,802
26 Jan 23	32.84000 -0.02	33.44	32.41	33.16	497,744
25 Jan 23	32.86000 +0.38	32.89	31.97	32.00	506,868
24 Jan 23	32.48000 -1.02	33.68	32.46	33.26	641,404
23 Jan 23	33.50000 +0.97	33.51	32.61	32.74	974,956
20 Jan 23	32.53000 +1.03	32.56	31.51	31.93	1,101,747
19 Jan 23	31.50000 -0.32	31.87	31.01	31.45	894,665
18 Jan 23	31.82000 -0.09	32.72	31.66	32.27	1,823,463
17 Jan 23	31.91000 +0.67	31.91	31.24	31.24	1,319,704
13 Jan 23	31.24000 +0.53	31.24	30.34	30.46	970,233
12 Jan 23	30.71000 -0.07	31.19	30.19	31.19	1,170,771
11 Jan 23	30.78000 -0.42	31.27	30.39	31.25	959,976
10 Jan 23	31.20000 +0.67	31.21	30.47	30.56	948,022
09 Jan 23	30.53000 +0.20	31.17	30.44	30.75	1,257,422
06 Jan 23	30.33000 +1.16	30.70	29.38	29.69	1,251,832
05 Jan 23	29.17000 -0.07	29.33	28.64	29.07	1,226,605
04 Jan 23	29.24000 +0.30	30.04	28.90	29.50	1,170,884
03 Jan 23	28.94000 +0.25	29.33	28.73	29.23	631,745
30 Dec 22	28.69000 +0.07	28.72	27.76	28.22	631,644
29 Dec 22	28.62000 +1.22	28.90	27.77	27.85	610,883
28 Dec 22	27.40000 -0.10	27.79	27.35	27.50	929,412
27 Dec 22	27.50000 +0.03	27.65	26.71	27.38	624,250
23 Dec 22	27.47000 +0.45	27.47	26.59	26.85	567,647
22 Dec 22	27.02000 -0.58	27.25	26.47	27.16	880,851
21 Dec 22	27.60000 +0.50	27.71	27.19	27.27	831,105
20 Dec 22	27.10000 +0.23	27.34	26.51	26.63	847,484
19 Dec 22	26.87000 -0.83	27.59	26.58	27.56	1,283,473
16 Dec 22	27.70000 -0.68	29.26	27.22	28.21	14,578,349
15 Dec 22	28.38000 -1.19	29.34	28.32	29.11	1,380,081
14 Dec 22	29.57000 -0.93	30.88	29.45	30.64	1,405,829
13 Dec 22	30.50000 +0.52	31.63	30.24	31.28	1,198,028
12 Dec 22	29.98000 +0.65	29.99	29.08	29.08	1,099,843
09 Dec 22	29.33000 +0.15	29.74	28.63	28.96	893,041
08 Dec 22	29.18000 +0.49	29.26	28.46	28.88	1,101,634
07 Dec 22	28.69000 +0.07	29.20	28.31	28.31	1,005,781
06 Dec 22	28.62000 -0.86	29.74	28.26	29.47	1,288,198
05 Dec 22	29.48000 +0.12	30.25	29.25	29.87	1,864,699
02 Dec 22	29.36000 -0.46	29.57	28.65	28.95	1,852,100
01 Dec 22	29.82000 -0.92	32.17	29.78	31.10	2,165,897
30 Nov 22	30.74000 +1.43	30.75	28.75	29.30	1,463,438
29 Nov 22	29.31000 +0.17	29.94	28.98	29.15	971,603
28 Nov 22	29.14000 -0.47	29.50	28.67	29.12	1,029,837
25 Nov 22	29.61000 -0.80	30.21	29.60	30.21	242,558
23 Nov 22	30.41000 +0.79	30.48	29.51	29.61	613,452
22 Nov 22	29.62000 +0.80	30.43	28.65	28.94	501,203
21 Nov 22	28.82000 -0.67	29.26	28.64	29.15	498,198
18 Nov 22	29.49000 +0.08	30.09	29.17	30.09	464,258
17 Nov 22	29.41000 +0.11	29.79	28.66	28.70	792,186
16 Nov 22	29.30000 -1.31	30.16	29.20	29.88	989,503
15 Nov 22	30.61000 +0.88	31.31	30.53	31.01	1,080,889
14 Nov 22	29.73000 -1.05	30.68	29.69	30.58	822,958
11 Nov 22	30.78000 +0.99	30.98	29.68	29.74	891,528
10 Nov 22	29.79000 +2.53	29.85	28.60	28.78	1,184,180
09 Nov 22	27.26000 -0.69	27.76	27.20	27.52	473,811
08 Nov 22	27.95000 +2.30	28.64	27.67	28.49	659,275
14 Oct 22	25.65000 -1.38	27.44	25.61	27.23	1,392,240
13 Oct 22	27.03000 +0.67	27.71	25.29	25.57	1,338,300
12 Oct 22	26.36000 +0.20	26.75	25.80	26.16	1,297,799
11 Oct 22	26.16000 -1.39	27.49	25.70	27.03	1,748,281
10 Oct 22	27.55000 +0.32	27.69	26.67	27.28	1,640,588
07 Oct 22	27.23000 -2.00	28.45	26.87	28.42	3,889,741
06 Oct 22	29.23000 -2.80	30.44	28.73	29.41	5,104,973
05 Oct 22	32.03000 +0.52	32.03	30.55	31.04	1,042,170
04 Oct 22	31.51000 +0.54	32.00	30.88	31.55	824,183
03 Oct 22	30.97000 +1.56	31.08	29.63	29.88	760,500
30 Sep 22	29.41000 -1.19	30.63	29.35	30.30	767,080
29 Sep 22	30.60000 -0.24	30.61	29.92	30.22	636,654
28 Sep 22	30.84000 +0.97	31.06	29.47	29.63	1,037,061
27 Sep 22	29.87000 +0.41	30.56	29.35	30.27	940,966
26 Sep 22	29.46000 -0.39	30.25	29.21	29.95	906,723
23 Sep 22	29.85000 -0.15	29.95	29.19	29.46	977,467
22 Sep 22	30.00000 -0.78	30.66	29.80	30.61	890,335
21 Sep 22	30.78000 -0.26	32.17	30.72	31.05	671,549
20 Sep 22	31.04000 -0.68	31.43	30.74	31.24	515,564
19 Sep 22	31.72000 +0.07	31.90	30.81	31.03	712,019
16 Sep 22	31.65000 -0.34	32.05	31.12	31.72	1,398,003
15 Sep 22	31.99000 -0.73	32.83	31.83	32.43	810,400
14 Sep 22	32.72000 -0.01	33.29	32.40	32.86	1,356,222
13 Sep 22	32.73000 -2.07	34.08	32.66	33.65	977,609
12 Sep 22	34.80000 -0.02	35.68	34.42	35.03	1,460,192
09 Sep 22	34.82000 +0.92	34.96	34.31	34.53	1,092,255
08 Sep 22	33.90000 -0.05	34.43	33.49	33.72	1,254,733
07 Sep 22	33.95000 +0.13	34.55	33.51	34.01	1,670,149
06 Sep 22	33.82000 -0.54	35.24	33.43	34.60	1,741,333
02 Sep 22	34.36000 +0.71	35.15	32.80	34.22	2,103,930
01 Sep 22	33.65000 -12.54	35.24	29.52	35.01	6,145,839
31 Aug 22	46.19000 -0.66	47.34	45.34	46.76	1,721,091
30 Aug 22	46.85000 -0.42	48.03	46.26	47.99	1,457,617
29 Aug 22	47.27000 -1.72	48.94	46.93	48.54	1,466,797
26 Aug 22	48.99000 -3.33	52.65	48.75	52.65	823,775
25 Aug 22	52.32000 +1.66	52.45	50.38	50.55	1,009,030
24 Aug 22	50.66000 -1.13	51.57	50.58	51.57	588,508
23 Aug 22	51.79000 +0.42	52.25	51.41	51.41	430,271
22 Aug 22	51.37000 -1.78	52.35	51.06	52.14	538,847
19 Aug 22	53.15000 -1.21	53.94	52.85	53.67	509,962
18 Aug 22	54.36000 +1.82	54.51	52.33	52.39	648,037
17 Aug 22	52.54000 -2.15	53.90	51.89	53.90	699,154
16 Aug 22	54.69000 -0.31	55.03	54.20	54.60	584,530
15 Aug 22	55.00000 +0.59	55.14	54.36	54.78	777,036
12 Aug 22	54.41000 +1.98	54.49	52.66	53.00	1,357,434
11 Aug 22	52.43000 -0.24	53.65	52.33	53.36	1,116,708
10 Aug 22	52.67000 +1.42	53.59	51.56	52.62	1,674,349
09 Aug 22	51.25000 -3.35	54.75	50.77	53.64	835,999
08 Aug 22	54.60000 -1.14	55.95	54.21	55.31	674,945
05 Aug 22	55.74000 -0.47	56.28	55.03	55.52	679,187
04 Aug 22	56.21000 +0.11	56.91	55.53	56.33	876,750
03 Aug 22	56.10000 +0.76	56.71	54.40	55.14	2,139,620
02 Aug 22	55.34000 -3.13	58.30	54.89	58.14	1,936,368
01 Aug 22	58.47000 -3.86	65.51	57.82	62.00	1,853,970
29 Jul 22	62.33000 +1.12	62.49	60.64	60.69	422,990
28 Jul 22	61.21000 +1.62	61.29	59.53	60.61	286,750
27 Jul 22	59.59000 +2.22	60.12	58.17	58.17	398,865
26 Jul 22	57.37000 -0.29	57.67	56.88	57.43	188,954
25 Jul 22	57.66000 -0.61	58.63	57.00	58.16	382,121
22 Jul 22	58.27000 -1.86	60.09	57.02	60.09	365,001
21 Jul 22	60.13000 +1.50	60.15	58.42	58.98	282,413
20 Jul 22	58.63000 +1.65	58.73	56.37	56.70	402,552
19 Jul 22	56.98000 +2.55	57.33	55.32	55.39	261,734
18 Jul 22	54.43000 -0.64	55.92	54.23	55.92	294,600
15 Jul 22	55.07000 +1.29	55.11	53.69	54.75	374,392
14 Jul 22	53.78000 +1.04	53.99	51.94	52.60	275,729
13 Jul 22	52.74000 +0.28	53.08	51.46	51.46	276,248
12 Jul 22	52.46000 -0.18	53.76	52.21	52.94	347,588
11 Jul 22	52.64000 -0.61	53.31	52.33	52.92	382,656
08 Jul 22	53.25000 +0.27	53.40	51.93	52.35	563,496
07 Jul 22	52.98000 +1.72	53.35	52.46	52.49	594,819
06 Jul 22	51.26000 -0.66	52.90	51.15	52.03	649,585
05 Jul 22	51.92000 -0.05	51.96	49.91	50.58	399,818
01 Jul 22	51.97000 -3.00	54.19	51.21	53.94	425,359
30 Jun 22	54.97000 -0.15	56.28	53.85	54.21	560,098
29 Jun 22	55.12000 -0.45	55.18	53.96	55.04	301,082
28 Jun 22	55.57000 -1.29	57.66	55.51	57.09	369,247
27 Jun 22	56.86000 -0.48	58.18	56.40	58.18	413,669
24 Jun 22	57.34000 +2.61	57.54	55.53	55.63	1,057,621
23 Jun 22	54.73000 -0.22	55.55	53.78	55.47	538,253
22 Jun 22	54.95000 -1.02	56.17	54.86	55.15	516,460
21 Jun 22	55.97000 +1.25	56.59	54.98	56.13	410,891
17 Jun 22	54.72000 +1.25	55.11	53.37	54.32	769,313
16 Jun 22	53.47000 -3.87	56.49	52.92	55.52	862,129
15 Jun 22	57.34000 +0.19	58.35	56.31	56.75	546,683
14 Jun 22	57.15000 +1.04	57.53	55.89	56.54	387,182
13 Jun 22	56.11000 -2.71	57.82	55.62	56.66	672,767
10 Jun 22	58.82000 -1.25	59.68	58.21	58.72	416,750
09 Jun 22	60.07000 -0.58	61.68	60.06	60.14	255,232
08 Jun 22	60.65000 -1.93	62.45	59.87	62.45	263,478
07 Jun 22	62.58000 +0.43	62.71	61.05	61.24	261,940
06 Jun 22	62.15000 -0.39	64.24	61.69	64.24	486,723
03 Jun 22	62.54000 -1.81	63.78	62.33	63.78	366,960
02 Jun 22	64.35000 -0.03	65.23	59.31	60.22	744,371
01 Jun 22	64.38000 +0.29	65.19	62.61	64.23	661,870
31 May 22	64.09000 -0.19	64.62	62.55	63.93	415,724
27 May 22	64.28000 +1.74	64.79	63.78	63.87	426,952
26 May 22	62.54000 +3.03	62.84	59.82	59.94	418,230
25 May 22	59.51000 +1.04	59.99	58.03	58.18	277,112
24 May 22	58.47000 -1.80	60.57	57.69	59.62	313,184
23 May 22	60.27000 -0.31	61.02	58.90	60.44	447,797
20 May 22	60.58000 +0.84	61.97	57.89	61.12	338,905
19 May 22	59.74000 +0.65	60.87	58.69	58.77	305,817
18 May 22	59.09000 -2.70	62.28	58.26	60.49	302,025
17 May 22	61.79000 +2.48	61.86	60.74	61.04	259,126
16 May 22	59.31000 -1.18	60.81	59.14	59.71	275,799
13 May 22	60.49000 +2.19	61.43	59.44	59.71	355,099
12 May 22	58.30000 +1.20	58.45	56.00	57.27	358,887
11 May 22	57.10000 -2.21	60.06	56.98	58.76	322,748
10 May 22	59.31000 +1.53	59.79	57.42	59.59	355,922
09 May 22	57.78000 -3.73	61.20	57.33	60.28	366,007
06 May 22	61.51000 -0.13	61.78	59.47	60.93	445,416
05 May 22	61.64000 -3.38	64.27	60.62	63.82	368,334
04 May 22	65.02000 +2.69	65.20	60.71	62.39	583,782
03 May 22	62.33000 +1.14	62.58	60.50	61.08	310,863
02 May 22	61.19000 +1.59	61.42	59.26	59.74	602,538
29 Apr 22	59.60000 -1.79	61.98	59.32	60.82	393,117
28 Apr 22	61.39000 +2.41	61.87	58.68	60.44	481,521
27 Apr 22	58.98000 +0.13	60.40	58.31	58.35	393,568
26 Apr 22	58.85000 -2.14	60.24	58.82	60.21	385,106
25 Apr 22	60.99000 +1.17	61.07	59.16	59.16	405,415
22 Apr 22	59.82000 -1.68	61.83	59.69	61.54	402,234
21 Apr 22	61.50000 -1.34	64.35	60.95	63.95	699,167
20 Apr 22	62.84000 -0.26	64.67	62.79	64.33	415,153
19 Apr 22	63.10000 +0.61	63.50	62.08	62.32	329,097
18 Apr 22	62.49000 +0.66	63.43	61.41	61.41	443,239
14 Apr 22	61.83000 -1.03	64.31	61.82	63.19	452,971
13 Apr 22	62.86000 +1.79	63.15	61.18	61.72	512,354
12 Apr 22	61.07000 +0.81	62.90	60.88	61.78	518,273
11 Apr 22	60.26000 -0.46	61.41	59.77	60.16	423,476
08 Apr 22	60.72000 -1.77	61.99	60.60	61.97	418,621
07 Apr 22	62.49000 +0.31	64.14	61.53	62.38	591,619
06 Apr 22	62.18000 -3.09	64.38	61.83	64.33	768,847
05 Apr 22	65.27000 -4.20	69.37	64.94	69.17	430,799
04 Apr 22	69.47000 +1.69	69.56	67.72	67.72	373,431
01 Apr 22	67.78000 -1.56	71.14	66.89	70.05	616,039
31 Mar 22	69.34000 -1.47	71.72	69.27	70.74	435,683
30 Mar 22	70.81000 -2.07	72.92	70.39	72.18	347,661
29 Mar 22	72.88000 +1.81	73.48	71.57	72.28	310,635
28 Mar 22	71.07000 +0.65	71.11	68.84	69.89	325,831
25 Mar 22	70.42000 -0.24	70.75	69.19	70.75	260,715
24 Mar 22	70.66000 +1.79	70.70	69.09	69.77	316,153
23 Mar 22	68.87000 -2.38	71.13	68.42	70.23	318,819
22 Mar 22	71.25000 +0.51	72.13	70.31	70.86	366,863
21 Mar 22	70.74000 -0.22	71.85	70.32	70.96	471,732
18 Mar 22	70.96000 +1.55	71.85	69.02	69.53	815,409
17 Mar 22	69.41000 +2.75	70.47	66.70	67.21	859,294
16 Mar 22	66.66000 +3.42	70.65	63.88	64.24	582,744
15 Mar 22	63.24000 +2.29	63.37	60.54	61.02	369,604
14 Mar 22	60.95000 -1.12	62.50	60.40	61.98	319,128
11 Mar 22	62.07000 -1.26	64.89	62.01	64.28	423,355
10 Mar 22	63.33000 -1.59	64.00	62.08	63.17	383,744
09 Mar 22	64.92000 +2.32	65.68	64.07	65.58	334,521
08 Mar 22	62.60000 +0.75	65.44	61.45	62.45	643,921
07 Mar 22	61.85000 -2.82	66.18	61.81	65.65	436,711
04 Mar 22	64.67000 -2.11	67.14	63.74	65.99	475,150
03 Mar 22	66.78000 -1.75	69.20	66.42	68.93	263,618
02 Mar 22	68.53000 +2.43	69.68	66.35	66.99	273,311
01 Mar 22	66.10000 -3.28	69.57	65.06	69.57	528,247
28 Feb 22	69.38000 -1.27	71.12	68.38	69.88	302,547
25 Feb 22	70.65000 +0.30	70.73	68.91	70.17	251,135
24 Feb 22	70.35000 +3.01	70.52	64.76	65.05	432,919
23 Feb 22	67.34000 -1.72	70.59	66.99	69.94	440,350
22 Feb 22	69.06000 -0.76	70.80	68.39	68.99	239,500
18 Feb 22	69.82000 -0.55	71.02	69.06	70.57	257,123
17 Feb 22	70.37000 -2.45	71.91	70.30	71.55	217,401
16 Feb 22	72.82000 +1.71	72.94	69.98	70.75	380,493
15 Feb 22	71.11000 +2.58	71.37	69.17	69.74	508,059
14 Feb 22	68.53000 +0.10	70.68	67.98	68.57	376,539
11 Feb 22	68.43000 -3.09	72.33	68.03	71.73	366,749
10 Feb 22	71.52000 -1.72	74.11	71.04	71.56	625,434
09 Feb 22	73.24000 +0.66	74.01	72.42	74.01	626,194
08 Feb 22	72.58000 +2.03	72.82	70.13	70.50	615,964
07 Feb 22	70.55000 -0.42	72.25	69.73	70.91	373,971
04 Feb 22	70.97000 +0.02	71.71	69.09	70.39	391,363
03 Feb 22	70.95000 -1.86	72.21	70.21	70.60	446,434
02 Feb 22	72.81000 +0.91	73.57	71.58	73.55	371,312
01 Feb 22	71.90000 +0.80	72.88	69.39	71.83	581,989
31 Jan 22	71.10000 +3.27	71.10	67.30	67.70	677,064
28 Jan 22	67.83000 +0.84	67.96	64.76	67.14	650,842
27 Jan 22	66.99000 -4.11	73.52	66.75	72.66	794,168
26 Jan 22	71.10000 -0.05	75.61	70.26	74.14	830,791
25 Jan 22	71.15000 -3.99	73.19	70.54	73.19	393,304
24 Jan 22	75.14000 +1.78	75.30	70.11	71.88	410,151
21 Jan 22	73.36000 -1.20	75.89	73.27	73.86	500,751
20 Jan 22	74.56000 -1.08	77.00	74.52	76.39	395,780
19 Jan 22	75.64000 -2.09	79.23	75.53	78.99	402,121
18 Jan 22	77.73000 -2.63	79.96	77.02	78.50	408,998
14 Jan 22	80.36000 +0.40	81.01	78.78	78.78	417,954
13 Jan 22	79.96000 -1.88	84.38	79.79	83.41	383,971
12 Jan 22	81.84000 -0.27	84.50	81.18	83.07	393,112
11 Jan 22	82.11000 +0.01	82.45	80.34	81.65	343,806
10 Jan 22	82.10000 +2.03	82.24	77.94	79.14	397,779
07 Jan 22	80.07000 -4.86	87.32	79.96	84.54	433,961
06 Jan 22	84.93000 +1.76	85.68	82.93	83.66	209,924
05 Jan 22	83.17000 -6.28	89.04	83.11	88.75	323,147
04 Jan 22	89.45000 -0.53	92.14	86.21	90.39	365,411
03 Jan 22	89.98000 +1.05	90.48	88.66	89.13	212,565
31 Dec 21	88.93000 +0.40	89.85	88.37	88.84	135,954
30 Dec 21	88.53000 -1.28	90.66	88.36	89.81	179,205
29 Dec 21	89.81000 +0.76	89.99	88.88	89.12	131,622
28 Dec 21	89.05000 -1.15	90.50	88.28	90.37	174,878
27 Dec 21	90.20000 +3.29	90.28	86.99	86.99	243,855
23 Dec 21	86.91000 +0.65	87.73	85.93	86.52	173,767
22 Dec 21	86.26000 +1.09	86.56	84.42	84.82	268,410
21 Dec 21	85.17000 +2.28	85.29	83.12	84.60	331,315
20 Dec 21	82.89000 -1.90	84.61	81.26	84.61	279,604
17 Dec 21	84.79000 +1.21	86.24	82.03	82.30	1,008,498
16 Dec 21	83.58000 -4.85	89.17	82.53	89.00	445,417
15 Dec 21	88.43000 +2.39	88.51	84.57	86.38	371,260
14 Dec 21	86.04000 +0.59	86.88	84.06	84.46	357,728
13 Dec 21	85.45000 -1.76	87.63	84.62	87.20	297,148
10 Dec 21	87.21000 -0.27	89.43	86.68	88.94	322,571
09 Dec 21	87.48000 -3.22	90.87	87.36	90.11	326,861
08 Dec 21	90.70000 +0.62	90.84	88.60	89.24	348,948
07 Dec 21	90.08000 +4.75	90.39	86.75	87.38	397,642
06 Dec 21	85.33000 -0.61	87.05	83.22	86.57	527,019
03 Dec 21	85.94000 -3.25	91.34	84.78	90.82	474,123
02 Dec 21	89.19000 +2.50	90.52	87.01	88.00	812,360
01 Dec 21	86.69000 +1.02	92.15	86.55	88.61	683,314
30 Nov 21	85.67000 -2.53	88.79	84.51	87.90	432,419
29 Nov 21	88.20000 +2.85	88.37	86.51	87.91	543,853
26 Nov 21	85.35000 -4.16	88.76	84.58	87.40	188,428
24 Nov 21	89.51000 -0.01	89.74	86.97	88.98	189,629
23 Nov 21	89.52000 -1.06	91.30	88.75	90.18	283,943
22 Nov 21	90.58000 -1.41	94.92	90.56	93.36	326,422
19 Nov 21	91.99000 +1.14	92.57	89.72	90.85	206,124
18 Nov 21	90.85000 +0.19	92.11	89.61	91.61	278,545
17 Nov 21	90.66000 -0.79	91.40	89.32	91.40	288,691
16 Nov 21	91.45000 +1.63	91.52	89.01	89.15	214,587
15 Nov 21	89.82000 -0.12	91.12	88.69	90.72	199,678
12 Nov 21	89.94000 -0.33	91.17	89.44	90.90	170,599
11 Nov 21	90.27000 +2.11	90.40	88.66	89.40	195,025
10 Nov 21	88.16000 -2.09	90.07	85.51	88.57	228,002
09 Nov 21	90.25000 -0.27	91.27	89.45	90.96	309,438
08 Nov 21	90.52000 +0.29	92.08	90.22	90.97	409,607
05 Nov 21	90.23000 -0.75	93.15	90.13	92.10	504,261
04 Nov 21	90.98000 +2.20	91.12	88.85	89.56	332,352
03 Nov 21	88.78000 +1.17	88.87	86.75	87.60	272,442
02 Nov 21	87.61000 +0.11	89.10	87.17	87.57	382,786
01 Nov 21	87.50000 +2.47	87.62	85.27	85.42	359,608
29 Oct 21	85.03000 +0.72	85.39	83.48	83.48	378,998
28 Oct 21	84.31000 +2.94	85.34	82.58	82.58	411,657
27 Oct 21	81.37000 +0.83	81.96	79.97	79.99	278,212
26 Oct 21	80.54000 +0.36	81.97	79.64	80.91	238,483
25 Oct 21	80.18000 +2.07	80.29	77.98	78.49	215,144
22 Oct 21	78.11000 -0.78	79.51	77.81	78.83	150,900
21 Oct 21	78.89000 +1.18	79.01	77.03	77.35	171,571
20 Oct 21	77.71000 -0.81	79.09	77.28	78.01	230,083
19 Oct 21	78.52000 +1.44	78.77	76.86	77.23	176,158
18 Oct 21	77.08000 +0.02	77.48	76.02	76.49	178,357
15 Oct 21	77.06000 -0.02	79.50	76.84	78.51	332,522
14 Oct 21	77.08000 +2.32	77.22	75.94	76.87	280,531
13 Oct 21	74.76000 -1.01	76.36	73.89	75.81	395,864
12 Oct 21	75.77000 -0.81	77.32	75.56	77.18	218,117
11 Oct 21	76.58000 -0.88	78.09	76.52	77.02	161,894
08 Oct 21	77.46000 -1.26	79.01	77.40	78.88	200,839
07 Oct 21	78.72000 +0.96	79.83	78.31	78.59	432,443
06 Oct 21	77.76000 -0.63	78.45	76.88	77.05	208,338
05 Oct 21	78.39000 +0.07	79.72	78.01	79.00	280,056
04 Oct 21	78.32000 -0.40	78.70	77.16	78.45	434,190
01 Oct 21	78.72000 +0.75	79.30	76.91	78.43	364,574
30 Sep 21	77.97000 +1.74	78.65	77.21	77.24	415,280
29 Sep 21	76.23000 -1.15	77.86	75.51	77.86	343,673
28 Sep 21	77.38000 -4.32	80.71	77.24	80.40	471,717
27 Sep 21	81.70000 +0.26	81.99	79.58	80.97	296,658
24 Sep 21	81.44000 -0.95	82.54	80.90	81.89	262,964
23 Sep 21	82.39000 +1.16	82.56	81.23	81.92	552,884
22 Sep 21	81.23000 +3.38	81.45	78.36	78.54	611,803
21 Sep 21	77.85000 +0.62	78.10	76.14	77.67	343,336
20 Sep 21	77.23000 -0.42	77.47	75.45	76.04	516,013
17 Sep 21	77.65000 -0.78	78.85	76.79	78.41	1,285,928
16 Sep 21	78.43000 +2.03	79.30	76.22	76.42	707,901
15 Sep 21	76.40000 -0.10	76.61	75.49	76.61	327,134
14 Sep 21	76.50000 +0.52	76.85	75.70	76.34	406,520
13 Sep 21	75.98000 +1.85	76.24	73.88	75.06	418,216
10 Sep 21	74.13000 -0.74	76.34	74.09	75.01	487,639
09 Sep 21	74.87000 -1.12	76.49	74.87	75.62	348,726
08 Sep 21	75.99000 -1.51	77.42	75.47	77.42	495,310
07 Sep 21	77.50000 -0.65	78.32	76.70	77.10	519,981
03 Sep 21	78.15000 -0.56	79.06	77.58	78.73	759,769
02 Sep 21	78.71000 +7.75	79.44	74.54	76.00	1,735,024
01 Sep 21	70.96000 +1.04	71.81	69.60	70.34	716,860
31 Aug 21	69.92000 +0.08	70.44	68.93	69.95	396,081
30 Aug 21	69.84000 -0.52	71.21	69.65	70.75	431,545
27 Aug 21	70.36000 +2.29	70.70	68.32	68.32	474,611
26 Aug 21	68.07000 +0.77	68.23	66.88	67.03	357,857
25 Aug 21	67.30000 +1.09	67.52	66.61	66.61	286,137
24 Aug 21	66.21000 +0.90	66.27	65.08	65.41	259,606
23 Aug 21	65.31000 +1.91	65.57	64.03	64.84	196,435
20 Aug 21	63.40000 +0.57	63.47	62.63	62.83	181,250
19 Aug 21	62.83000 -0.13	63.32	61.88	62.64	198,353
18 Aug 21	62.96000 -0.33	64.49	62.90	63.47	207,013
17 Aug 21	63.29000 -1.82	64.31	61.56	64.31	444,283
16 Aug 21	65.11000 -0.93	66.15	64.93	65.91	295,196
13 Aug 21	66.04000 +1.53	66.25	63.89	64.53	643,643
12 Aug 21	64.51000 +0.01	64.58	63.35	64.40	257,905
11 Aug 21	64.50000 -0.25	64.92	62.87	64.92	249,772
10 Aug 21	64.75000 +0.84	64.93	63.06	64.00	326,533
09 Aug 21	63.91000 -0.32	64.73	62.77	64.73	222,560
06 Aug 21	64.23000 +1.35	64.32	62.65	62.78	268,593
05 Aug 21	62.88000 +0.52	63.54	62.33	63.05	160,542
04 Aug 21	62.36000 +0.12	63.00	62.13	62.35	208,352
03 Aug 21	62.24000 +0.04	62.77	61.37	62.35	239,915
02 Aug 21	62.20000 +0.29	63.79	62.12	62.79	199,107
30 Jul 21	61.91000 +0.37	62.15	60.67	60.72	249,112
29 Jul 21	61.54000 +0.94	61.91	60.79	60.92	170,544
28 Jul 21	60.60000 +1.28	61.31	59.48	59.71	244,171
27 Jul 21	59.32000 -1.62	61.06	57.97	60.91	320,847
26 Jul 21	60.94000 -0.34	61.56	60.51	61.19	200,727
23 Jul 21	61.28000 +0.52	61.74	60.03	60.93	357,765
22 Jul 21	60.76000 -1.20	61.51	60.31	61.39	218,245
21 Jul 21	61.96000 +1.03	62.83	61.37	61.37	457,758
20 Jul 21	60.93000 +1.23	61.38	59.53	59.80	424,845
19 Jul 21	59.70000 -1.22	60.60	58.87	59.55	229,786
16 Jul 21	60.92000 -1.52	63.31	60.91	62.98	245,232
15 Jul 21	62.44000 -1.96	64.38	61.73	63.97	367,031
14 Jul 21	64.40000 -1.08	66.92	64.32	66.07	287,085
13 Jul 21	65.48000 +0.33	65.64	64.47	64.80	347,760
12 Jul 21	65.15000 -0.14	65.74	64.45	65.45	230,473
09 Jul 21	65.29000 +1.65	65.68	63.40	63.81	266,770
08 Jul 21	63.64000 -1.14	64.49	62.31	63.50	341,684
07 Jul 21	64.78000 -1.50	67.37	64.47	66.85	291,263
06 Jul 21	66.28000 -1.42	67.79	65.23	67.70	268,732
02 Jul 21	67.70000 -0.36	69.11	67.58	68.70	280,220
01 Jul 21	68.06000 -0.74	69.33	67.86	68.79	360,959
30 Jun 21	68.80000 +0.21	69.22	68.01	68.33	560,989
29 Jun 21	68.59000 +1.13	68.68	67.13	67.34	383,675
28 Jun 21	67.46000 +1.34	68.03	66.55	66.67	413,898
25 Jun 21	66.12000 -0.13	67.61	65.97	66.62	880,032
24 Jun 21	66.25000 +1.85	66.65	65.00	65.01	498,141
23 Jun 21	64.40000 +0.31	64.95	63.93	64.09	808,462
22 Jun 21	64.09000 -0.09	64.34	63.54	64.03	423,724
21 Jun 21	64.18000 +0.77	64.32	62.76	63.63	473,388
18 Jun 21	63.41000 -2.51	65.38	63.20	64.54	666,572
17 Jun 21	65.92000 +0.06	66.99	65.29	65.43	271,739
16 Jun 21	65.86000 -0.79	67.32	65.28	66.67	297,645
15 Jun 21	66.65000 -0.41	67.75	66.42	67.03	216,483
14 Jun 21	67.06000 +0.76	67.11	66.00	66.50	496,777
11 Jun 21	66.30000 -0.09	67.06	65.72	66.49	278,261
10 Jun 21	66.39000 -0.36	68.26	66.08	67.19	378,565
09 Jun 21	66.75000 -0.47	67.80	66.66	67.78	380,107
08 Jun 21	67.22000 +0.54	67.31	65.55	66.42	378,278
07 Jun 21	66.68000 -0.58	67.07	65.68	66.79	509,865
04 Jun 21	67.26000 +2.15	67.75	65.56	65.89	620,926
03 Jun 21	65.11000 +3.18	65.69	63.87	65.00	2,077,114
02 Jun 21	61.93000 -1.02	63.20	61.75	62.88	734,428
01 Jun 21	62.95000 -0.05	63.76	62.15	63.30	533,609
28 May 21	63.00000 +0.13	63.48	62.51	63.37	468,441
27 May 21	62.87000 -0.08	63.65	62.70	63.24	636,260
26 May 21	62.95000 +0.95	63.99	62.03	62.03	699,885
25 May 21	62.00000 -0.29	63.57	61.76	62.91	347,631
24 May 21	62.29000 +0.34	63.11	61.91	62.39	535,093
21 May 21	61.95000 -0.35	63.10	61.84	62.79	282,565
20 May 21	62.30000 +0.82	62.53	60.81	61.66	809,549
19 May 21	61.48000 +1.06	62.01	58.85	59.07	386,015
18 May 21	60.42000 -0.62	62.24	60.28	61.59	205,477
17 May 21	61.04000 -0.13	62.41	60.10	60.40	263,358
14 May 21	61.17000 +0.91	61.77	59.91	61.06	652,339
13 May 21	60.26000 +1.61	60.98	58.94	59.82	417,058
12 May 21	58.65000 -2.91	60.92	58.34	59.99	275,616
11 May 21	61.56000 +0.09	61.92	59.17	59.33	295,270
10 May 21	61.47000 -2.54	63.77	61.31	63.77	406,418
07 May 21	64.01000 +0.98	65.40	63.52	63.96	249,672
06 May 21	63.03000 -0.43	63.13	61.76	63.04	303,247
05 May 21	63.46000 -0.20	64.57	62.77	64.47	466,610
04 May 21	63.66000 -2.64	65.30	63.37	65.18	326,060
03 May 21	66.30000 -1.44	68.64	65.87	68.56	228,305
30 Apr 21	67.74000 -2.42	69.49	67.18	69.46	296,850
29 Apr 21	70.16000 -0.45	72.38	69.00	71.49	172,219
28 Apr 21	70.61000 -0.76	72.12	70.35	70.86	193,709
27 Apr 21	71.37000 -1.42	73.36	71.08	73.36	162,738
26 Apr 21	72.79000 +1.54	73.25	71.03	71.62	344,011
23 Apr 21	71.25000 +3.30	71.78	68.64	68.70	332,688
22 Apr 21	67.95000 -1.01	69.67	67.76	69.01	191,644
21 Apr 21	68.96000 +1.84	69.08	66.93	67.35	174,199
20 Apr 21	67.12000 -1.86	68.93	66.51	68.63	250,012
19 Apr 21	68.98000 -1.48	69.89	67.28	69.18	483,789
16 Apr 21	70.46000 +0.39	70.61	69.45	70.29	327,550
15 Apr 21	70.07000 +1.12	70.38	69.27	69.87	303,804
14 Apr 21	68.95000 -0.66	71.55	68.61	69.54	308,653
13 Apr 21	69.61000 -0.71	71.90	69.00	70.71	167,593
12 Apr 21	70.32000 -0.21	70.44	69.03	70.01	137,659
09 Apr 21	70.53000 -0.41	70.85	69.79	70.27	276,676
08 Apr 21	70.94000 +1.28	71.01	69.81	70.58	226,490
07 Apr 21	69.66000 -1.31	71.09	69.37	70.37	239,156
06 Apr 21	70.97000 -1.09	72.34	70.71	71.79	217,709
05 Apr 21	72.06000 +0.60	72.32	70.84	72.18	215,176
01 Apr 21	71.46000 +2.46	72.00	70.05	70.25	334,072
31 Mar 21	69.00000 +1.85	70.08	67.63	67.87	345,665
30 Mar 21	67.15000 +0.76	67.45	65.27	65.71	322,509
29 Mar 21	66.39000 -1.63	67.93	65.35	67.23	357,512
26 Mar 21	68.02000 +2.82	68.10	64.72	65.28	554,795
25 Mar 21	65.20000 -0.57	65.97	63.56	64.78	612,279
24 Mar 21	65.77000 -2.50	69.85	65.61	69.45	622,474
23 Mar 21	68.27000 -4.34	73.18	67.92	72.16	357,500
22 Mar 21	72.61000 -0.01	73.99	72.36	73.99	391,537
19 Mar 21	72.62000 +3.74	73.49	69.09	69.09	1,129,960
18 Mar 21	68.88000 -4.21	75.37	68.72	73.33	621,103
17 Mar 21	73.09000 +0.82	73.09	69.26	71.05	378,438
16 Mar 21	72.27000 +1.70	73.94	71.06	71.58	335,621
15 Mar 21	70.57000 +1.60	70.65	68.16	69.07	384,320
12 Mar 21	68.97000 -0.46	69.25	67.26	68.62	230,635
11 Mar 21	69.43000 +3.62	69.53	67.01	67.59	232,992
10 Mar 21	65.81000 -2.33	69.79	65.74	69.20	349,081
09 Mar 21	68.14000 +1.96	69.25	66.45	68.58	657,551
08 Mar 21	66.18000 -1.82	69.13	66.03	67.99	376,479
05 Mar 21	68.00000 +2.36	68.50	64.36	67.48	452,539
04 Mar 21	65.64000 -4.66	70.36	64.67	69.95	429,742
03 Mar 21	70.30000 -1.75	74.57	70.30	72.16	358,630
02 Mar 21	72.05000 -4.33	76.19	72.00	76.19	250,534
01 Mar 21	76.38000 +3.07	76.38	73.86	75.36	243,262
26 Feb 21	73.31000 +1.20	74.86	71.16	73.32	267,624
25 Feb 21	72.11000 -6.41	78.22	71.85	77.68	315,911
24 Feb 21	78.52000 +2.19	78.60	74.64	75.63	165,406
23 Feb 21	76.33000 -0.38	77.03	73.51	75.27	252,516
22 Feb 21	76.71000 -3.32	79.54	75.65	79.08	312,037
19 Feb 21	80.03000 +3.51	80.12	77.06	77.20	272,083
18 Feb 21	76.52000 -0.93	76.74	75.19	76.58	165,947
17 Feb 21	77.45000 -1.55	78.39	75.34	77.71	301,564
16 Feb 21	79.00000 +0.11	80.00	78.56	79.77	331,080
12 Feb 21	78.89000 +2.14	79.00	75.86	76.50	275,935
11 Feb 21	76.75000 +2.05	76.86	74.43	75.56	265,283
10 Feb 21	74.70000 -0.23	75.92	73.90	75.86	241,961
09 Feb 21	74.93000 +0.66	75.10	73.94	74.23	156,517
08 Feb 21	74.27000 +2.33	74.35	72.41	72.43	257,197
05 Feb 21	71.94000 -0.41	73.37	71.51	72.71	237,188
04 Feb 21	72.35000 +1.02	72.50	70.49	71.22	267,079
03 Feb 21	71.33000 -4.38	75.75	70.30	75.45	734,827
02 Feb 21	75.71000 +1.31	76.12	74.66	75.67	290,843
01 Feb 21	74.40000 +3.45	74.89	71.51	72.10	252,041
29 Jan 21	70.95000 -4.12	75.34	70.93	75.03	491,005
28 Jan 21	75.07000 +1.14	75.91	72.53	75.78	334,456
27 Jan 21	73.93000 -3.91	76.44	71.61	75.22	528,582
26 Jan 21	77.84000 -4.31	82.32	77.42	82.32	318,495
25 Jan 21	82.15000 -0.67	83.94	80.42	83.11	402,516
22 Jan 21	82.82000 +0.59	83.00	81.20	81.20	364,066
21 Jan 21	82.23000 +0.71	83.26	81.10	82.06	507,462
20 Jan 21	81.52000 +1.40	81.88	80.66	81.12	380,987
19 Jan 21	80.12000 +2.80	80.43	77.94	77.94	324,580
15 Jan 21	77.32000 -0.68	78.11	76.34	77.54	315,145
14 Jan 21	78.00000 +4.11	78.60	74.02	74.21	408,611
13 Jan 21	73.89000 -1.20	75.67	73.54	74.95	661,530
12 Jan 21	75.09000 +0.52	76.25	73.87	74.83	396,983
11 Jan 21	74.57000 +0.28	75.70	73.51	73.93	327,806
08 Jan 21	74.29000 -0.36	76.35	73.55	75.40	581,406
07 Jan 21	74.65000 +1.13	75.24	73.70	73.84	379,373
06 Jan 21	73.52000 +1.23	74.59	72.36	72.46	679,272
05 Jan 21	72.29000 +1.11	72.63	70.59	70.72	926,442
04 Jan 21	71.18000 -0.91	74.32	70.20	72.94	320,849
31 Dec 20	72.09000 +0.10	72.44	71.35	72.39	179,095
30 Dec 20	71.99000 +1.46	72.30	71.07	71.07	120,651
29 Dec 20	70.53000 -1.38	72.09	70.04	71.95	163,486
28 Dec 20	71.91000 +0.19	73.02	71.79	72.66	156,270
24 Dec 20	71.72000 +0.57	71.82	70.87	71.15	112,580
23 Dec 20	71.15000 -0.55	72.12	71.05	71.73	185,219
22 Dec 20	71.70000 +0.36	72.37	70.93	71.36	341,620
21 Dec 20	71.34000 -0.33	71.52	70.01	70.32	274,447
18 Dec 20	71.67000 -0.35	73.91	71.33	72.00	1,122,533
17 Dec 20	72.02000 +0.87	72.30	70.40	71.17	343,180
16 Dec 20	71.15000 -2.18	73.49	70.90	73.17	341,612
15 Dec 20	73.33000 +2.26	73.40	71.87	72.03	295,108
14 Dec 20	71.07000 +1.17	71.93	70.42	70.42	386,234
11 Dec 20	69.90000 +0.24	70.35	68.05	68.84	231,706
10 Dec 20	69.66000 +0.18	70.25	67.97	69.03	263,417
09 Dec 20	69.48000 -2.35	72.16	69.26	71.43	478,060
08 Dec 20	71.83000 +0.80	71.92	70.25	70.32	505,458
07 Dec 20	71.03000 -1.17	71.32	70.00	70.73	469,451
04 Dec 20	72.20000 +2.80	72.27	69.28	70.24	381,019
03 Dec 20	69.40000 +1.50	69.96	66.37	68.09	773,585
02 Dec 20	67.90000 -0.04	69.35	67.42	68.00	405,057
01 Dec 20	67.94000 +0.47	68.79	67.30	68.40	648,255
30 Nov 20	67.47000 -1.47	70.00	67.15	69.63	505,727
27 Nov 20	68.94000 +1.00	69.50	68.15	68.15	117,737
25 Nov 20	67.94000 -0.79	68.78	67.48	68.25	417,169
24 Nov 20	68.73000 +0.10	69.31	67.69	69.22	441,905
23 Nov 20	68.63000 -0.31	69.80	68.24	69.66	355,985
20 Nov 20	68.94000 +1.02	70.07	67.31	67.31	417,334
19 Nov 20	67.92000 +1.40	68.06	66.01	66.01	374,725
18 Nov 20	66.52000 -1.24	68.02	65.94	67.76	400,970
17 Nov 20	67.76000 +0.04	68.17	66.05	67.06	348,922
16 Nov 20	67.72000 +2.37	67.75	65.71	66.06	380,601
13 Nov 20	65.35000 +1.70	65.65	64.23	64.80	197,515
12 Nov 20	63.65000 -1.39	65.62	63.32	65.04	378,604
11 Nov 20	65.04000 +1.24	65.23	64.00	64.60	247,300
10 Nov 20	63.80000 -1.16	65.55	63.35	64.59	479,908
09 Nov 20	64.96000 +1.80	68.13	64.92	66.13	366,705
06 Nov 20	63.16000 +1.52	63.37	61.22	62.00	218,918
05 Nov 20	61.64000 +2.80	61.72	59.51	59.51	459,428
04 Nov 20	58.84000 +2.44	59.08	55.98	56.73	363,002
03 Nov 20	56.40000 +2.34	56.62	54.50	54.80	401,471
02 Nov 20	54.06000 -0.83	55.97	53.70	55.76	354,578
30 Oct 20	54.89000 -0.34	55.29	53.90	54.68	323,398
29 Oct 20	55.23000 +2.77	55.43	52.23	52.36	606,419
28 Oct 20	52.45500 -3.01	54.64	52.40	54.45	353,803
27 Oct 20	55.47000 -0.46	56.32	54.98	56.13	216,748
26 Oct 20	55.93000 -1.05	56.85	55.06	56.48	167,748
23 Oct 20	56.98000 +0.04	57.52	56.48	57.01	226,147
22 Oct 20	56.94000 +1.00	57.18	55.61	56.25	284,882
21 Oct 20	55.94000 -0.42	56.94	55.94	56.40	232,646
20 Oct 20	56.36000 +0.06	56.97	55.93	56.87	295,289
19 Oct 20	56.30000 -0.05	57.13	55.95	56.37	285,191
16 Oct 20	56.35000 -0.77	57.64	56.20	57.36	204,521
15 Oct 20	57.12000 +0.25	57.17	55.88	56.16	262,122
14 Oct 20	56.87000 -1.12	58.39	56.84	58.22	211,184
13 Oct 20	57.99000 -0.49	58.58	57.73	58.31	204,054
12 Oct 20	58.48000 +0.54	58.78	57.87	58.43	243,917
09 Oct 20	57.94000 +1.34	58.22	57.20	57.48	288,293
08 Oct 20	56.60000 +0.78	56.95	56.12	56.55	360,842
07 Oct 20	55.82000 +0.68	56.19	55.53	55.59	324,273
06 Oct 20	55.14000 +0.60	56.39	54.58	54.60	476,597
05 Oct 20	54.54000 +2.37	54.59	52.03	52.62	366,473
02 Oct 20	52.17000 -2.03	53.42	52.10	52.70	267,902
01 Oct 20	54.20000 +1.24	54.44	53.28	53.78	550,104
30 Sep 20	52.96000 -0.50	53.74	52.83	53.41	334,639
29 Sep 20	53.46000 +0.27	53.95	51.58	53.18	252,805
28 Sep 20	53.19000 +1.97	53.25	51.83	52.21	312,368
25 Sep 20	51.22500 +0.93	51.54	49.26	49.78	436,421
24 Sep 20	50.29000 +0.29	51.01	49.44	49.72	272,525
23 Sep 20	50.00000 -1.37	51.70	49.83	51.42	400,608
22 Sep 20	51.37000 +0.20	51.87	49.98	51.87	412,326
21 Sep 20	51.17000 -0.96	51.47	50.38	51.03	796,018
18 Sep 20	52.13000 -1.97	55.36	51.56	54.87	1,765,295
17 Sep 20	54.10000 -2.78	55.86	53.98	55.55	799,172
16 Sep 20	56.88000 -0.11	57.84	56.82	57.43	612,072
15 Sep 20	56.99000 +0.76	57.34	56.07	56.69	621,491
14 Sep 20	56.23000 +0.27	56.76	55.34	56.76	540,928
11 Sep 20	55.96000 +0.99	56.45	55.15	55.62	515,572
10 Sep 20	54.97000 -1.19	56.88	54.60	56.59	539,420
09 Sep 20	56.16000 +1.15	56.91	55.25	56.11	424,369
08 Sep 20	55.01000 -2.54	56.14	54.71	55.58	825,082
04 Sep 20	57.55000 -0.21	58.63	55.03	57.95	528,339
03 Sep 20	57.76000 -3.00	59.82	57.45	59.60	868,791
02 Sep 20	60.76000 +1.67	60.95	59.16	59.67	425,385
01 Sep 20	59.09000 +0.44	59.12	57.94	58.34	498,641
31 Aug 20	58.65000 -1.03	59.42	57.86	58.96	730,605
28 Aug 20	59.68000 +0.11	60.39	59.08	60.24	479,280
27 Aug 20	59.57000 -3.33	60.25	56.11	57.28	1,159,288
26 Aug 20	62.90000 +0.25	63.80	62.22	63.06	609,777
25 Aug 20	62.65000 +0.36	62.92	61.81	61.84	435,199
24 Aug 20	62.29000 +1.26	62.38	61.31	61.94	365,389
21 Aug 20	61.03000 -0.34	62.10	60.45	61.81	314,568
20 Aug 20	61.37000 +0.29	61.79	60.10	60.28	528,982
19 Aug 20	61.08000 -0.70	62.39	60.80	62.04	474,873
18 Aug 20	61.78000 -1.07	63.17	61.56	63.16	630,233
17 Aug 20	62.85000 -0.18	63.80	62.43	63.66	560,439
14 Aug 20	63.03000 -0.50	64.03	62.41	63.34	464,529
13 Aug 20	63.53000 -0.47	64.06	63.22	64.06	349,086
12 Aug 20	64.00000 +1.65	64.10	62.53	62.88	374,779
11 Aug 20	62.35000 +1.89	63.21	60.77	60.77	801,912
10 Aug 20	60.46000 +1.58	60.56	59.01	59.04	477,277
07 Aug 20	58.88000 +0.29	59.12	57.95	58.42	439,883
06 Aug 20	58.59000 +0.27	58.80	57.77	58.41	337,119
05 Aug 20	58.32000 -0.14	58.89	57.22	58.89	489,252
04 Aug 20	58.46000 +1.27	58.47	57.01	57.18	343,466
03 Aug 20	57.19000 +1.46	57.27	56.05	56.20	361,964
31 Jul 20	55.73000 +0.62	55.78	53.91	55.03	473,587
30 Jul 20	55.11000 +0.65	55.19	53.56	53.56	286,161
29 Jul 20	54.46000 +1.76	54.64	52.70	53.16	250,609
28 Jul 20	52.70000 -1.31	53.81	52.65	53.51	303,088
27 Jul 20	54.00500 +2.32	54.01	52.19	52.19	432,719
24 Jul 20	51.69000 -0.49	52.45	51.14	51.41	225,338
23 Jul 20	52.18000 -0.35	53.04	51.59	52.36	292,125
22 Jul 20	52.52500 -0.35	53.31	52.24	52.87	307,501
21 Jul 20	52.88000 -0.75	54.23	52.52	54.23	210,760
20 Jul 20	53.63000 +0.64	54.53	52.86	52.92	263,162
17 Jul 20	52.99000 +0.53	53.61	52.49	52.49	185,900
16 Jul 20	52.46000 -0.84	52.86	52.08	52.86	258,100
15 Jul 20	53.30000 +0.43	53.87	52.15	53.44	496,900
14 Jul 20	52.87000 +0.53	52.97	51.00	52.16	469,500
13 Jul 20	52.34000 -1.36	55.62	52.29	54.29	458,900
10 Jul 20	53.70000 -0.43	54.39	53.22	53.97	398,900
09 Jul 20	54.13000 +0.04	54.55	52.03	53.83	421,600
08 Jul 20	54.09000 +0.83	54.54	53.19	54.53	278,400
07 Jul 20	53.26000 -0.51	54.84	53.23	53.28	363,400
06 Jul 20	53.77000 +1.28	54.10	53.28	53.80	293,100
02 Jul 20	52.49000 +1.44	52.87	51.79	52.19	377,300
01 Jul 20	51.05000 -1.17	52.29	50.73	52.09	394,800
30 Jun 20	52.22000 +1.46	52.60	50.28	50.67	404,200
29 Jun 20	50.76000 +0.46	51.01	49.60	51.01	274,800
26 Jun 20	50.30000 -0.80	51.08	49.78	50.73	724,987
25 Jun 20	51.10000 +1.02	51.15	49.10	50.05	388,493
24 Jun 20	50.08000 -1.51	51.29	49.31	50.35	417,530
23 Jun 20	51.59000 -0.03	52.45	51.34	52.45	635,698
22 Jun 20	51.62000 +0.84	51.89	49.70	50.77	451,230
19 Jun 20	50.78000 -0.76	53.01	50.29	52.05	1,370,302
18 Jun 20	51.54000 -0.77	52.55	51.34	52.05	381,865
17 Jun 20	52.31000 -0.26	53.30	51.98	52.96	397,462
16 Jun 20	52.57000 +1.69	53.73	51.93	52.86	521,905
15 Jun 20	50.88000 +0.29	51.21	48.50	49.00	994,789
12 Jun 20	50.59000 +0.94	51.58	49.27	51.58	472,788
11 Jun 20	49.65000 -4.70	52.56	49.54	52.21	572,123
10 Jun 20	54.35000 +0.41	55.18	53.65	54.39	507,735
09 Jun 20	53.94000 -0.27	54.26	52.87	53.20	507,362
08 Jun 20	54.21000 -2.08	57.01	53.76	56.68	615,084
05 Jun 20	56.29000 +2.25	58.23	55.23	55.23	699,688
04 Jun 20	54.04000 +0.03	54.52	53.03	53.29	513,090
03 Jun 20	54.01000 +1.24	55.00	53.77	53.77	685,917
02 Jun 20	52.77000 +0.19	53.26	51.52	52.64	769,875
01 Jun 20	52.58000 -0.60	53.09	52.14	52.64	562,360
29 May 20	53.18000 +1.74	53.37	50.88	51.24	732,118
28 May 20	51.44000 +1.23	57.00	50.60	57.00	1,325,937
27 May 20	50.21000 +1.16	50.43	47.87	49.67	462,943
26 May 20	49.05000 +1.93	49.93	48.63	49.01	431,414
22 May 20	47.12000 +0.52	47.22	46.31	46.98	222,782
21 May 20	46.60000 -1.44	48.49	46.30	47.78	463,793
20 May 20	48.04000 +2.81	48.25	45.98	46.44	350,433
19 May 20	45.23000 -1.20	47.13	45.17	46.10	341,914
18 May 20	46.43000 +4.04	46.68	42.88	43.68	562,826
15 May 20	42.39000 -0.61	42.59	41.51	42.36	379,241
14 May 20	43.00000 +0.30	43.07	40.81	41.93	388,218
13 May 20	42.70000 -0.94	44.11	42.04	43.65	317,231
12 May 20	43.64000 -1.98	45.97	43.60	45.77	323,056
11 May 20	45.62000 -0.36	46.15	44.75	45.04	399,028
08 May 20	45.98000 +1.70	46.03	44.50	45.21	323,455
07 May 20	44.28000 +1.02	44.66	43.11	43.95	290,188
06 May 20	43.26000 -0.58	44.83	43.05	44.25	304,540
05 May 20	43.84000 +1.67	44.94	43.15	43.70	410,840
04 May 20	42.17000 -0.51	42.60	41.37	42.17	430,694
01 May 20	42.68000 -2.56	47.03	42.08	43.69	439,464
30 Apr 20	45.24000 -2.70	46.74	45.20	46.74	450,722
29 Apr 20	47.94000 +3.56	48.22	45.36	45.93	421,665
28 Apr 20	44.38000 -0.20	45.97	44.31	45.71	390,761
27 Apr 20	44.58000 +1.40	45.16	43.10	43.70	314,967
24 Apr 20	43.18000 +0.88	43.30	41.78	42.15	213,599
23 Apr 20	42.30000 -0.20	43.14	41.94	42.72	282,211
22 Apr 20	42.50000 +3.60	42.90	39.25	40.14	505,296
21 Apr 20	38.90000 -2.38	40.84	38.83	40.28	663,358
20 Apr 20	41.28000 -1.60	42.38	41.24	42.11	415,166
17 Apr 20	42.88000 -0.21	44.93	42.31	44.27	578,541
16 Apr 20	43.09000 +0.64	43.24	42.02	42.88	427,411
15 Apr 20	42.45000 -2.28	43.62	41.80	43.09	449,627
14 Apr 20	44.73000 +1.95	44.87	43.29	44.22	332,038
13 Apr 20	42.78000 -0.51	43.82	42.27	42.98	280,200
09 Apr 20	43.29000 -0.26	45.47	42.49	44.18	684,713
08 Apr 20	43.55000 +2.23	44.00	40.63	42.09	535,778
07 Apr 20	41.32000 +0.64	42.70	40.40	42.20	737,017
06 Apr 20	40.68000 +4.02	40.94	37.76	38.27	664,891
03 Apr 20	36.66000 +0.25	37.55	35.67	36.03	544,251
02 Apr 20	36.41000 +1.27	36.85	34.71	35.11	398,047
01 Apr 20	35.14000 -2.36	36.85	34.62	36.07	519,051
31 Mar 20	37.50000 +0.88	37.75	36.35	36.85	664,903
30 Mar 20	36.62000 +0.48	37.46	35.78	36.94	607,703
27 Mar 20	36.14000 -2.29	38.00	35.27	36.60	659,440
26 Mar 20	38.43000 +0.96	38.76	36.27	38.08	583,266
25 Mar 20	37.47000 -1.15	39.66	36.19	38.57	581,995
24 Mar 20	38.62000 +2.92	39.76	36.15	37.23	891,529
23 Mar 20	35.70000 +2.85	36.17	31.97	33.82	1,013,817
20 Mar 20	32.85000 -0.65	34.98	32.31	33.99	1,208,891
19 Mar 20	33.50000 +2.86	34.65	29.87	30.27	884,869
18 Mar 20	30.64000 -2.24	33.32	29.02	30.18	1,186,668
17 Mar 20	32.88000 +5.89	33.42	26.03	27.60	1,410,643
16 Mar 20	26.99000 -8.02	32.33	26.99	30.79	1,090,259
13 Mar 20	35.01000 +2.84	35.41	31.06	34.61	1,291,730
12 Mar 20	32.17000 -1.61	35.36	31.25	34.14	1,632,160
11 Mar 20	33.78000 -2.93	36.37	33.22	35.34	989,535
10 Mar 20	36.71000 +3.86	36.83	32.96	34.29	1,235,628
09 Mar 20	32.85000 -4.92	36.10	32.81	34.03	960,214
06 Mar 20	37.77000 -1.31	38.69	36.74	37.32	925,579
05 Mar 20	39.08000 -1.44	39.95	38.23	39.36	614,779
04 Mar 20	40.52000 +0.82	40.61	39.23	40.30	745,044
03 Mar 20	39.70000 -1.16	41.98	39.46	40.99	479,538
02 Mar 20	40.86000 +1.37	40.91	39.09	40.03	648,144
28 Feb 20	39.49000 +0.52	39.59	37.27	37.27	1,025,873
27 Feb 20	38.97000 -2.83	41.26	38.96	40.20	719,805
26 Feb 20	41.80000 -0.32	42.88	41.14	42.59	540,986
25 Feb 20	42.12000 -1.19	43.93	41.63	43.71	550,292
24 Feb 20	43.31000 -3.85	45.32	43.26	44.78	591,285
21 Feb 20	47.16000 -1.61	48.45	47.13	48.45	313,651
20 Feb 20	48.77000 -0.24	49.15	47.89	48.77	294,297
19 Feb 20	49.01000 +0.14	49.59	48.47	49.33	922,354
18 Feb 20	48.87000 -1.55	49.97	48.67	49.95	330,358
14 Feb 20	50.42000 -0.86	51.50	50.13	51.50	265,977
13 Feb 20	51.28000 -0.49	51.97	50.65	51.29	395,745
12 Feb 20	51.77000 +0.80	51.95	51.02	51.74	229,074
11 Feb 20	50.97000 +0.58	51.95	50.58	50.82	206,991
10 Feb 20	50.39000 +0.42	50.50	49.43	49.56	288,970
07 Feb 20	49.97000 -1.36	51.08	49.85	50.86	473,100
06 Feb 20	51.33000 -0.87	52.57	51.11	52.57	230,699
05 Feb 20	52.20000 +0.59	53.05	50.97	52.84	399,022
04 Feb 20	51.61000 +1.39	51.91	51.18	51.50	305,052
03 Feb 20	50.22000 +2.03	50.28	48.28	48.67	398,651
31 Jan 20	48.19000 -2.51	50.24	47.90	50.24	674,745
30 Jan 20	50.70000 -0.26	50.94	49.53	50.23	421,671
29 Jan 20	50.96000 -1.14	52.06	50.85	51.98	361,331
28 Jan 20	52.10000 +1.74	52.24	50.76	50.96	248,075
27 Jan 20	50.36000 -2.16	51.00	50.04	50.96	451,593
24 Jan 20	52.52000 -1.89	55.05	52.41	55.05	369,984
23 Jan 20	54.41000 -0.04	54.81	53.73	54.45	411,093
22 Jan 20	54.45000 +0.05	55.29	54.24	54.70	264,678
21 Jan 20	54.40000 -0.57	54.69	54.15	54.48	210,443
17 Jan 20	54.97000 +0.18	55.26	54.46	55.17	278,150
16 Jan 20	54.79000 +1.47	54.82	53.88	54.01	288,781
15 Jan 20	53.32000 -0.56	53.98	52.98	53.72	464,478
14 Jan 20	53.88000 +0.50	54.34	52.93	53.13	328,228
13 Jan 20	53.38000 +0.68	53.64	52.53	52.89	228,515
10 Jan 20	52.70000 -0.46	53.59	52.54	53.34	238,215
09 Jan 20	53.16000 +0.22	53.57	52.80	53.47	387,273
08 Jan 20	52.94500 -0.03	53.36	52.49	52.80	297,087
07 Jan 20	52.97000 +0.92	53.17	52.10	52.38	347,570
06 Jan 20	52.05000 -0.94	52.54	50.07	52.10	428,369
03 Jan 20	52.99000 -0.87	53.39	52.63	52.77	443,663
02 Jan 20	53.86000 +0.96	53.86	52.60	53.49	354,324
31 Dec 19	52.90000 +0.36	53.32	52.17	52.26	626,326
30 Dec 19	52.54000 +0.44	52.92	51.43	52.18	657,912
27 Dec 19	52.10000 -0.18	52.67	51.71	52.46	306,023
26 Dec 19	52.28000 +0.20	52.48	51.86	52.28	189,556
24 Dec 19	52.08000 +0.02	52.16	51.65	51.97	154,986
23 Dec 19	52.06000 +0.55	52.18	51.37	51.82	296,780
20 Dec 19	51.51000 +0.74	51.56	50.39	51.00	1,386,191
19 Dec 19	50.77000 +0.45	50.78	49.80	50.26	338,160
18 Dec 19	50.32000 +0.32	50.45	49.70	49.96	320,802
17 Dec 19	50.00000 +0.52	50.08	49.66	49.79	411,462
16 Dec 19	49.48000 +1.49	49.54	48.38	48.55	675,982
13 Dec 19	47.99000 -0.62	49.14	47.88	48.43	306,574
12 Dec 19	48.61000 +1.21	48.84	47.30	47.30	525,747
11 Dec 19	47.40000 +0.51	47.59	46.81	46.93	419,021
10 Dec 19	46.89000 +0.44	47.40	46.45	46.45	394,924
09 Dec 19	46.45000 -0.96	47.68	46.44	47.26	431,002
06 Dec 19	47.41000 +1.45	48.11	46.10	46.91	742,664
05 Dec 19	45.96000 -0.83	48.93	45.25	46.03	1,567,563
04 Dec 19	46.79000 +1.05	47.21	46.38	46.50	588,392
03 Dec 19	45.74000 -1.21	46.21	45.55	46.05	643,994
02 Dec 19	46.95000 -1.51	48.54	46.69	48.43	515,279
29 Nov 19	48.46000 -1.47	49.54	48.39	49.54	194,013
27 Nov 19	49.93000 +0.77	50.17	49.31	49.31	302,353
26 Nov 19	49.16000 -0.72	50.46	49.00	50.05	432,448
25 Nov 19	49.88000 +0.96	50.32	49.00	49.33	350,083
22 Nov 19	48.92000 +0.26	49.71	48.79	49.13	258,803
21 Nov 19	48.66000 -0.64	49.32	48.19	49.32	365,177
20 Nov 19	49.30000 -1.48	51.04	49.19	50.52	461,315
19 Nov 19	50.78000 +0.08	51.38	50.58	51.20	340,610
18 Nov 19	50.70000 -1.70	52.05	50.66	52.04	387,190
15 Nov 19	52.40000 -0.50	53.53	51.94	53.20	248,089
14 Nov 19	52.90000 -0.38	53.11	52.41	52.93	190,403
13 Nov 19	53.28000 -0.05	53.37	52.27	52.83	201,991
12 Nov 19	53.33000 +0.21	53.82	52.96	53.28	243,303
11 Nov 19	53.12000 -0.60	53.33	52.64	53.05	198,307
08 Nov 19	53.72000 +0.17	53.85	53.06	53.23	158,264
07 Nov 19	53.55000 +0.14	54.57	53.38	54.19	253,538
06 Nov 19	53.41000 -0.85	54.10	53.01	54.10	291,736
05 Nov 19	54.26000 +0.33	55.05	54.00	54.34	438,036
04 Nov 19	53.93000 +1.39	54.30	53.12	53.54	328,204
01 Nov 19	52.54000 +2.08	52.57	50.81	50.97	357,495
31 Oct 19	50.46000 -0.76	51.14	49.95	51.10	348,379
30 Oct 19	51.22000 +0.13	51.53	50.31	51.06	375,516
29 Oct 19	51.09500 -0.02	51.86	50.86	51.37	298,834
28 Oct 19	51.12000 +1.25	51.35	50.21	50.21	286,001
25 Oct 19	49.87000 +0.34	50.21	49.63	49.80	217,280
24 Oct 19	49.53000 +0.26	50.16	49.03	49.78	200,708
23 Oct 19	49.27000 -0.77	49.71	48.51	49.35	320,898
22 Oct 19	50.04000 -0.25	50.53	49.59	50.28	212,081
21 Oct 19	50.29000 +0.90	50.85	49.82	50.19	186,120
18 Oct 19	49.39000 -0.23	49.86	48.75	49.35	279,006
17 Oct 19	49.62000 +0.51	49.98	49.24	49.55	187,089
16 Oct 19	49.11000 -1.23	50.30	49.07	49.85	226,214
15 Oct 19	50.34000 +1.09	50.60	49.37	49.59	235,191
14 Oct 19	49.25000 -0.70	50.08	48.84	49.61	186,385
11 Oct 19	49.95000 +1.17	50.79	49.69	49.74	446,630
10 Oct 19	48.78000 +0.56	49.24	48.04	48.53	315,049
09 Oct 19	48.22000 +0.65	48.65	47.70	48.24	398,308
08 Oct 19	47.57000 -1.76	48.59	47.36	48.59	291,093
07 Oct 19	49.33000 -0.17	49.90	49.25	49.38	320,749
04 Oct 19	49.50000 +0.81	49.53	48.69	48.92	355,271
03 Oct 19	48.69000 +1.57	49.04	46.99	47.38	488,577
02 Oct 19	47.12000 -0.22	47.31	46.48	46.95	349,459
01 Oct 19	47.34000 -1.27	50.00	47.03	48.89	312,755
30 Sep 19	48.61000 -0.41	49.71	48.05	49.48	500,537
27 Sep 19	49.02000 -1.10	50.37	48.41	50.37	994,544
26 Sep 19	50.12000 +2.78	50.78	48.05	49.15	1,279,715
25 Sep 19	47.34000 +1.21	47.57	45.70	46.14	393,679
24 Sep 19	46.13000 -1.32	48.08	45.85	47.78	524,530
23 Sep 19	47.45000 +0.78	47.85	45.47	46.36	424,080
20 Sep 19	46.67000 -0.79	47.83	46.37	47.51	808,777
19 Sep 19	47.46000 -1.12	49.00	47.27	48.84	492,747
18 Sep 19	48.58000 -0.14	49.03	47.85	48.80	532,144
17 Sep 19	48.72000 -0.03	48.75	47.82	48.44	284,779
16 Sep 19	48.75000 -0.14	49.21	47.82	48.15	369,548
13 Sep 19	48.89000 +0.60	49.26	47.88	48.50	610,650
12 Sep 19	48.29000 +0.98	48.59	47.01	47.84	761,357
11 Sep 19	47.31000 +1.30	47.41	45.19	46.22	480,834
10 Sep 19	46.01000 +0.61	46.20	44.72	45.05	479,124
09 Sep 19	45.40000 +0.71	45.79	44.76	44.79	607,662
06 Sep 19	44.69000 +0.61	45.13	44.03	44.30	557,590
05 Sep 19	44.08000 +2.55	44.40	42.01	42.27	805,947
04 Sep 19	41.53000 +0.66	42.24	40.59	41.40	614,488
03 Sep 19	40.87000 -1.10	42.31	40.71	41.39	697,363
30 Aug 19	41.97000 +0.05	42.56	41.77	42.04	684,078
29 Aug 19	41.92000 -1.03	44.89	41.78	43.71	1,113,087
28 Aug 19	42.95000 -0.20	43.25	42.01	42.74	787,206
27 Aug 19	43.15000 -0.21	44.02	42.71	43.94	1,095,798
26 Aug 19	43.36000 +0.09	44.16	43.08	43.85	428,209
23 Aug 19	43.27000 -2.24	45.27	43.07	44.76	367,310
22 Aug 19	45.51000 +0.22	45.93	44.86	45.33	361,513
21 Aug 19	45.29000 +0.27	45.89	44.95	45.89	475,181
20 Aug 19	45.02000 -0.29	45.30	44.73	45.30	779,007
19 Aug 19	45.31000 -0.04	46.56	45.25	46.56	541,423
16 Aug 19	45.35000 +1.29	45.49	44.71	44.71	862,766
15 Aug 19	44.06000 -0.04	44.73	43.69	44.22	331,681
14 Aug 19	44.10000 -2.19	45.49	44.06	44.48	1,385,932
13 Aug 19	46.29000 +1.21	47.22	44.81	44.81	246,290
12 Aug 19	45.08000 -1.03	45.85	45.05	45.53	241,719
09 Aug 19	46.11000 -1.86	47.36	46.08	47.36	247,364
08 Aug 19	47.97000 +2.05	48.19	46.13	46.60	446,984
07 Aug 19	45.92000 +0.58	46.13	44.33	44.33	462,783
06 Aug 19	45.34000 +0.55	46.12	44.58	45.68	366,322
05 Aug 19	44.79000 -3.18	46.50	43.97	46.50	758,135
02 Aug 19	47.97000 -1.76	49.33	47.59	49.07	466,250
01 Aug 19	49.73000 -3.14	52.29	49.37	52.05	699,860
31 Jul 19	52.87000 -1.08	54.34	52.82	54.00	498,000
30 Jul 19	53.95000 +0.28	53.97	52.82	52.82	316,407
29 Jul 19	53.67000 +0.04	53.75	52.91	53.49	273,736
26 Jul 19	53.63000 +0.54	53.83	53.24	53.67	241,704
25 Jul 19	53.09000 -0.68	53.91	52.90	53.41	516,077
24 Jul 19	53.77000 +2.63	53.83	51.81	51.96	515,526
23 Jul 19	51.14000 +1.12	51.25	50.19	50.47	285,448
22 Jul 19	50.02000 +0.74	50.37	49.55	49.63	163,452
19 Jul 19	49.28000 -0.68	50.22	49.18	49.95	329,618
18 Jul 19	49.96000 +0.68	50.21	49.32	49.57	213,873
17 Jul 19	49.28000 -0.02	49.88	49.09	49.66	291,653
16 Jul 19	49.30000 -0.88	49.79	48.80	49.67	430,155
15 Jul 19	50.18000 +0.53	50.30	49.49	50.12	558,979
12 Jul 19	49.65000 +1.14	49.81	48.67	48.67	367,897
11 Jul 19	48.51000 -0.31	49.01	47.72	48.85	546,013
10 Jul 19	48.82000 +0.69	49.50	48.30	48.77	532,488
09 Jul 19	48.13000 -0.06	48.53	45.61	47.73	904,783
08 Jul 19	48.19000 -0.83	49.12	48.12	48.74	469,735
05 Jul 19	49.02000 -0.58	49.21	48.45	49.04	338,472
03 Jul 19	49.60000 +0.63	49.61	48.35	49.15	277,599
02 Jul 19	48.97000 -1.58	50.36	48.56	50.36	636,369
01 Jul 19	50.55000 +2.50	50.90	50.02	50.04	931,477
28 Jun 19	48.05000 -0.17	49.11	47.92	48.65	1,155,785
27 Jun 19	48.22000 +1.49	48.25	47.03	47.03	564,389
26 Jun 19	46.73000 +1.32	47.03	46.27	46.32	512,693
25 Jun 19	45.41000 -0.93	46.69	45.29	46.17	643,707
24 Jun 19	46.34000 +0.02	46.77	45.97	46.26	548,208
21 Jun 19	46.32000 -0.19	46.53	45.68	46.25	1,088,643
20 Jun 19	46.51000 +0.65	46.82	45.67	46.00	423,403
19 Jun 19	45.86000 +0.46	46.14	45.22	45.69	412,852
18 Jun 19	45.40000 +2.29	45.75	43.57	43.57	1,031,398
17 Jun 19	43.11000 -0.21	43.83	42.96	43.50	463,027
14 Jun 19	43.32000 -0.70	43.47	42.27	43.18	893,459
13 Jun 19	44.02000 +0.78	44.23	43.18	43.62	442,126
12 Jun 19	43.24000 -0.18	43.37	42.63	43.03	423,029
11 Jun 19	43.42000 +0.27	44.24	42.64	44.04	495,073
10 Jun 19	43.15000 +1.21	43.71	41.75	42.13	567,806
07 Jun 19	41.94000 +0.03	42.41	41.00	42.31	485,895
06 Jun 19	41.91000 +0.49	41.97	40.73	41.39	407,469
05 Jun 19	41.42000 -1.29	42.86	40.71	42.74	437,142
04 Jun 19	42.71000 +2.70	42.76	40.33	40.84	734,819
03 Jun 19	40.01000 +0.18	41.18	39.80	40.05	792,638
31 May 19	39.83000 -1.17	40.32	39.54	40.12	683,019
30 May 19	41.00000 -3.15	44.50	40.31	44.50	2,105,891
29 May 19	44.15000 +0.73	44.40	42.74	42.97	885,474
28 May 19	43.42000 -0.62	44.43	43.29	44.38	608,792
24 May 19	44.04000 +0.06	44.90	43.98	44.16	241,969
23 May 19	43.98000 -1.17	44.17	43.29	44.17	380,798
22 May 19	45.15000 +0.39	45.58	44.61	44.95	670,634
21 May 19	44.76000 +0.39	47.62	44.44	45.14	396,078
20 May 19	44.37000 -0.32	44.67	43.55	44.08	724,869
17 May 19	44.69000 -2.00	46.61	44.46	46.01	708,351
16 May 19	46.69000 -2.21	48.38	46.58	48.13	494,633
15 May 19	48.90000 +0.87	49.05	47.21	47.91	413,046
14 May 19	48.03000 +0.81	49.56	47.39	48.00	353,900
13 May 19	47.22000 -4.12	49.79	46.86	49.61	420,510
10 May 19	51.34000 -0.19	51.96	49.84	51.34	222,737
09 May 19	51.53000 -0.40	51.95	50.24	51.06	250,569
08 May 19	51.93000 -0.78	53.03	51.86	52.23	403,577
07 May 19	52.71000 -1.02	53.33	52.04	53.06	348,862
06 May 19	53.73000 -0.84	53.88	52.56	52.80	275,335
03 May 19	54.57000 +1.13	54.64	52.73	53.81	249,241
02 May 19	53.44000 +0.95	53.91	52.35	52.50	313,507
01 May 19	52.49000 -1.38	54.63	52.47	54.46	405,020
30 Apr 19	53.87000 +0.05	54.54	53.09	53.95	328,505
29 Apr 19	53.82000 -0.10	54.24	53.50	53.76	354,611
26 Apr 19	53.92000 +0.07	54.19	52.88	53.23	321,633
25 Apr 19	53.85000 -1.25	55.02	53.16	55.02	361,755
24 Apr 19	55.10000 +0.12	56.04	54.86	54.86	460,899
23 Apr 19	54.98000 +0.88	55.18	54.05	54.13	392,219
22 Apr 19	54.10000 -0.15	54.23	53.45	53.98	238,525
18 Apr 19	54.25000 -0.31	55.10	54.03	54.52	329,860
17 Apr 19	54.56000 +0.25	55.25	54.08	55.03	510,405
16 Apr 19	54.31000 +1.27	54.52	53.39	53.39	477,104
15 Apr 19	53.04000 -0.05	53.56	52.60	53.04	320,649
12 Apr 19	53.09000 +0.39	53.43	52.82	53.29	457,721
11 Apr 19	52.70000 +0.32	53.22	52.37	52.46	762,583
10 Apr 19	52.38000 +1.05	52.68	50.85	51.29	12,268,925
09 Apr 19	51.33000 -1.24	52.36	51.17	52.16	768,818
08 Apr 19	52.57000 -0.34	52.72	51.83	52.61	764,165
05 Apr 19	52.91000 -1.67	53.67	52.04	52.95	1,492,715
04 Apr 19	54.58000 -0.16	55.13	54.05	54.75	392,283
03 Apr 19	54.74000 +2.45	55.09	53.02	53.28	560,809
02 Apr 19	52.29000 -0.14	52.80	51.74	52.56	265,322
01 Apr 19	52.43000 +1.52	52.54	51.62	51.67	294,856
29 Mar 19	50.91000 +0.47	51.98	50.53	50.95	424,069
28 Mar 19	50.44000 +0.03	51.40	50.11	50.67	403,820
27 Mar 19	50.41000 -2.32	52.61	49.75	52.61	505,483
26 Mar 19	52.73000 +0.17	53.28	52.35	52.85	420,205
25 Mar 19	52.56000 -0.38	53.28	51.86	52.74	451,384
22 Mar 19	52.94000 -2.64	55.30	52.38	55.00	641,211
21 Mar 19	55.58000 +1.16	56.13	53.76	54.03	517,499
20 Mar 19	54.42000 -0.45	55.35	54.18	54.81	755,142
19 Mar 19	54.87000 +0.50	55.20	54.37	54.86	688,980
18 Mar 19	54.37000 -0.50	55.10	53.74	54.88	877,265
15 Mar 19	54.87000 +2.89	55.69	52.14	52.14	1,632,419
14 Mar 19	51.98000 -3.52	55.39	51.10	52.27	2,443,469
13 Mar 19	55.50000 +0.90	55.98	54.28	55.04	774,855
12 Mar 19	54.60000 +0.24	54.90	53.76	54.47	372,370
11 Mar 19	54.36000 +1.72	54.69	52.50	52.89	827,917
08 Mar 19	52.64000 -1.05	53.30	51.59	52.68	710,167
07 Mar 19	53.69000 -0.02	53.78	52.69	53.38	412,487
06 Mar 19	53.71000 -1.33	55.05	53.39	55.03	487,302
05 Mar 19	55.04000 -0.41	55.80	54.30	55.19	267,067
04 Mar 19	55.45000 -0.45	56.26	54.78	56.17	373,508
01 Mar 19	55.90000 +0.86	56.31	54.90	55.45	309,396
28 Feb 19	55.04000 +0.03	55.38	54.01	54.75	349,192
27 Feb 19	55.01000 -0.80	56.03	54.61	55.47	361,269
26 Feb 19	55.81000 -1.27	57.22	55.38	57.12	375,190
25 Feb 19	57.08000 +0.99	57.96	56.31	56.79	537,392
22 Feb 19	56.09000 +1.39	56.19	54.90	55.00	534,303
21 Feb 19	54.70000 +0.32	54.70	53.40	54.35	382,229
20 Feb 19	54.38000 +0.98	54.47	53.12	53.38	444,032
19 Feb 19	53.40000 +0.00	53.79	52.35	52.88	390,204
15 Feb 19	53.40000 +1.18	53.43	52.28	52.62	312,256
14 Feb 19	52.22000 +0.33	52.51	51.56	51.56	361,336
13 Feb 19	51.89000 +0.77	52.45	50.49	51.11	492,138
12 Feb 19	51.12000 +1.29	51.13	50.33	50.48	406,430
11 Feb 19	49.83000 +0.31	50.15	48.61	49.71	483,294
08 Feb 19	49.52000 +0.05	49.77	48.70	48.74	339,933
07 Feb 19	49.47000 -2.00	50.86	49.11	50.82	410,583
06 Feb 19	51.47000 +1.67	51.50	49.87	49.87	308,770
05 Feb 19	49.80000 +0.13	50.59	49.65	49.65	229,991
04 Feb 19	49.67000 +0.74	49.70	48.29	48.93	397,067
01 Feb 19	48.93000 +0.37	49.71	48.09	48.66	444,925
31 Jan 19	48.56000 +0.55	49.13	47.57	47.87	289,257
30 Jan 19	48.01000 +0.40	48.51	47.27	48.10	393,225
29 Jan 19	47.61000 +0.06	48.17	46.96	47.58	368,690
28 Jan 19	47.55000 -2.22	49.05	47.31	48.24	447,399
25 Jan 19	49.77000 +1.37	50.39	48.54	48.80	708,538
24 Jan 19	48.40000 +1.70	49.39	47.12	47.15	843,488
23 Jan 19	46.70000 -0.79	47.90	46.00	47.80	671,022
22 Jan 19	47.49000 -3.75	51.00	46.85	51.00	738,081
18 Jan 19	51.24000 +0.41	51.87	50.51	51.15	1,537,156
17 Jan 19	50.83000 -0.57	51.57	50.78	51.20	774,337
16 Jan 19	51.40000 -0.61	53.08	51.34	52.28	458,961
15 Jan 19	52.01000 +1.11	52.33	51.10	51.47	399,706
14 Jan 19	50.90000 -1.34	52.14	50.52	51.62	353,314
11 Jan 19	52.24000 +1.40	53.09	50.42	50.42	725,036
10 Jan 19	50.84000 +0.70	50.90	48.85	49.50	586,002
09 Jan 19	50.14000 +2.27	50.25	47.53	48.41	862,890
08 Jan 19	47.87000 +0.38	48.38	47.03	47.92	496,465
07 Jan 19	47.49000 +1.68	47.82	45.58	45.81	578,598
04 Jan 19	45.81000 +2.70	45.92	43.51	44.03	419,285
03 Jan 19	43.11000 -3.04	45.47	43.10	44.90	422,094
02 Jan 19	46.15000 +0.28	46.54	44.84	44.84	315,579
31 Dec 18	45.87000 +0.65	46.33	45.00	45.73	382,908
28 Dec 18	45.22000 +0.54	46.21	43.57	44.79	287,242
27 Dec 18	44.68000 +0.06	44.80	42.97	43.48	298,295
26 Dec 18	44.62000 +3.24	44.72	41.72	41.82	302,944
24 Dec 18	41.38000 -0.62	43.10	41.28	41.51	342,198
21 Dec 18	42.00000 -0.84	43.66	41.73	43.15	1,084,340
20 Dec 18	42.84000 -1.04	44.83	42.23	44.05	732,827
19 Dec 18	43.88000 -2.38	46.85	43.41	46.11	538,020
18 Dec 18	46.26000 +0.92	47.24	45.75	45.88	387,183
17 Dec 18	45.34000 -1.48	47.15	45.05	46.71	513,165
14 Dec 18	46.82000 -0.65	48.19	46.75	46.83	336,723
13 Dec 18	47.47000 -0.75	48.73	47.41	48.37	327,403
12 Dec 18	48.22000 +0.62	49.02	47.49	48.58	492,749
11 Dec 18	47.60000 +0.79	49.73	47.34	47.70	460,929
10 Dec 18	46.81000 +0.04	47.71	46.47	46.90	819,385
07 Dec 18	46.77000 -3.78	50.78	46.52	50.50	742,765
06 Dec 18	50.55000 +0.51	50.74	48.48	48.98	774,140
04 Dec 18	50.04000 -2.10	52.41	49.94	51.82	634,033
03 Dec 18	52.14000 -1.20	54.20	52.09	54.20	717,812
30 Nov 18	53.34000 +1.53	53.67	50.31	51.51	586,728
29 Nov 18	51.81000 +3.67	52.99	48.75	48.75	1,392,648
28 Nov 18	48.14000 +2.24	48.31	45.72	47.00	859,823
27 Nov 18	45.90000 -0.18	46.53	45.26	46.06	365,080
26 Nov 18	46.08000 +1.39	46.22	44.15	45.21	502,290
23 Nov 18	44.69000 -0.75	45.53	44.68	44.95	146,590
21 Nov 18	45.44000 +1.17	45.90	44.39	44.84	355,964
20 Nov 18	44.27000 +0.37	44.50	42.59	43.20	593,192
19 Nov 18	43.90000 -3.08	47.42	43.74	46.75	621,189
16 Nov 18	46.98000 -1.80	48.28	45.95	47.84	858,680
15 Nov 18	48.78000 +1.89	49.04	46.65	46.65	324,750
14 Nov 18	46.89000 +1.38	47.26	45.24	45.98	369,576
13 Nov 18	45.51000 +0.83	46.29	44.72	44.88	507,073
12 Nov 18	44.68000 -2.05	46.29	44.40	46.20	434,564
09 Nov 18	46.73000 -1.85	48.40	46.45	48.08	381,205
08 Nov 18	48.58000 -0.19	49.12	48.03	48.50	222,725
07 Nov 18	48.77000 +0.25	49.65	48.30	48.68	436,019
06 Nov 18	48.52000 +1.32	48.83	46.67	47.01	417,739
05 Nov 18	47.20000 -0.18	47.74	46.08	47.68	414,552
02 Nov 18	47.38000 +0.36	47.60	46.57	47.15	338,636
01 Nov 18	47.02000 +2.08	47.24	43.61	45.15	612,021
31 Oct 18	44.94000 +0.94	45.66	43.82	44.70	644,725
30 Oct 18	44.00000 +0.88	44.27	42.88	43.08	340,885
29 Oct 18	43.12000 -0.81	45.10	42.44	44.37	280,328
26 Oct 18	43.93000 -0.20	44.57	42.00	43.33	398,767
25 Oct 18	44.13000 +1.21	44.55	41.90	43.11	502,608
24 Oct 18	42.92000 -5.14	47.51	42.91	47.10	999,411
23 Oct 18	48.06000 -0.67	48.44	47.07	47.77	411,789
22 Oct 18	48.73000 +0.13	49.16	48.34	48.91	299,247
19 Oct 18	48.60000 -1.06	50.13	48.44	49.61	265,300
18 Oct 18	49.66000 -1.19	50.46	49.10	50.34	388,279
17 Oct 18	50.85000 -0.52	51.72	50.26	51.56	331,349
16 Oct 18	51.37000 +1.90	51.49	49.78	49.92	381,581
15 Oct 18	49.47000 -0.03	50.05	48.63	49.51	319,865
12 Oct 18	49.50000 +0.49	50.81	48.89	50.02	462,717
11 Oct 18	49.01000 -0.40	50.40	48.03	48.83	539,422
10 Oct 18	49.41000 -1.35	50.46	49.29	50.26	538,238
09 Oct 18	50.76000 -0.87	52.45	50.45	51.62	641,699
08 Oct 18	51.63000 -0.61	52.39	50.91	51.95	501,372
05 Oct 18	52.24000 -1.87	54.45	51.71	54.09	522,979
04 Oct 18	54.11000 -0.58	54.66	53.40	54.24	474,886
03 Oct 18	54.69000 +0.19	54.82	53.80	54.60	559,592
02 Oct 18	54.50000 -0.20	55.77	54.35	54.55	296,346
01 Oct 18	54.70000 -0.90	56.39	54.52	55.76	422,265
28 Sep 18	55.60000 +0.10	56.00	54.95	55.50	397,792
27 Sep 18	55.50000 +0.00	56.00	55.35	55.50	324,710
26 Sep 18	55.50000 -0.95	58.65	55.20	56.50	398,133
25 Sep 18	56.45000 -0.45	57.38	56.00	57.00	528,250
24 Sep 18	56.90000 -0.40	57.90	56.45	57.20	486,285
21 Sep 18	57.30000 -1.60	59.15	57.05	58.85	948,429
20 Sep 18	58.90000 -0.90	60.25	58.85	60.05	364,764
19 Sep 18	59.80000 -0.15	60.55	59.65	59.90	601,758
18 Sep 18	59.95000 +0.50	60.00	59.10	59.50	563,795
17 Sep 18	59.45000 -0.05	59.95	58.95	59.30	798,531
14 Sep 18	59.50000 +1.00	59.60	58.50	58.50	435,542
13 Sep 18	58.50000 -0.35	59.65	58.25	58.95	387,535
12 Sep 18	58.85000 +0.35	58.95	57.05	57.70	536,372
11 Sep 18	58.50000 +0.80	58.70	57.13	57.65	346,624
10 Sep 18	57.70000 +0.95	57.87	56.50	57.50	464,054
07 Sep 18	56.75000 -0.95	58.65	56.45	57.90	439,271
06 Sep 18	57.70000 -0.95	58.75	57.65	58.60	507,114
05 Sep 18	58.65000 -1.10	59.70	57.90	59.50	651,261
04 Sep 18	59.75000 +0.00	59.85	56.10	57.15	1,151,824
31 Aug 18	59.75000 +2.90	60.05	56.90	56.90	1,303,841
30 Aug 18	56.85000 +6.95	58.00	52.00	52.70	4,041,833
29 Aug 18	49.90000 +0.00	50.30	49.40	50.00	663,868
28 Aug 18	49.90000 -0.35	50.63	49.55	50.30	365,109
27 Aug 18	50.25000 -0.20	51.30	49.85	51.25	552,068
24 Aug 18	50.45000 +0.50	51.20	50.25	50.30	429,331
23 Aug 18	49.95000 -0.75	51.20	49.90	50.35	343,176
22 Aug 18	50.70000 +0.25	50.95	49.75	50.20	281,672
21 Aug 18	50.45000 +1.95	50.55	48.75	48.75	658,333
20 Aug 18	48.50000 -0.05	48.88	47.85	48.55	214,127
17 Aug 18	48.55000 -0.15	48.80	47.75	48.35	319,756
16 Aug 18	48.70000 +0.20	49.35	48.45	48.75	295,908
15 Aug 18	48.50000 -0.35	49.30	47.55	48.70	508,960
14 Aug 18	48.85000 -0.30	49.46	48.78	49.40	239,434
13 Aug 18	49.15000 -0.75	50.55	49.10	50.00	358,595
10 Aug 18	49.90000 -1.45	51.00	49.85	50.65	313,067
09 Aug 18	51.35000 -0.10	51.75	50.95	51.45	186,687
08 Aug 18	51.45000 +1.20	51.95	49.85	50.15	369,573
07 Aug 18	50.25000 +1.40	50.45	48.75	49.00	233,556
06 Aug 18	48.85000 +1.05	49.08	47.40	47.90	253,321
03 Aug 18	47.80000 -0.85	48.70	47.50	48.70	202,062
02 Aug 18	48.65000 +0.85	48.70	46.50	47.30	211,391
01 Aug 18	47.80000 +0.35	47.95	47.05	47.40	238,917
31 Jul 18	47.45000 +0.15	48.34	47.00	47.60	373,784
30 Jul 18	47.30000 -1.45	49.03	46.80	48.65	337,065
27 Jul 18	48.75000 -1.30	50.25	48.25	50.05	275,023
26 Jul 18	50.05000 +1.25	50.25	48.75	48.85	340,961
25 Jul 18	48.80000 -0.55	49.45	48.05	49.20	321,176
24 Jul 18	49.35000 -1.50	51.30	49.10	51.00	398,956
23 Jul 18	50.85000 -0.15	50.95	50.00	50.75	247,451
20 Jul 18	51.00000 +0.20	51.55	50.55	51.05	224,507
19 Jul 18	50.80000 +0.05	50.95	50.30	50.75	233,027
18 Jul 18	50.75000 +0.10	51.22	50.30	50.70	247,740
17 Jul 18	50.65000 +0.85	50.85	49.60	49.60	240,788
16 Jul 18	49.80000 -0.35	50.45	49.75	50.10	173,067
13 Jul 18	50.15000 +0.20	50.55	49.50	49.90	540,959
12 Jul 18	49.95000 +1.10	50.00	48.50	49.05	408,668
11 Jul 18	48.85000 -0.65	49.30	48.50	49.15	462,895
10 Jul 18	49.50000 +0.95	49.50	48.40	48.75	264,723
09 Jul 18	48.55000 -0.50	49.85	48.50	49.20	258,979
06 Jul 18	49.05000 +0.30	49.20	48.45	48.70	222,179
05 Jul 18	48.75000 +0.95	48.95	48.10	48.20	457,593
03 Jul 18	47.80000 -0.35	48.55	47.65	48.20	259,040
02 Jul 18	48.15000 +1.10	48.15	46.55	46.80	369,080
29 Jun 18	47.05000 +0.00	47.85	46.60	47.35	935,367
28 Jun 18	47.05000 -0.15	47.50	46.40	47.05	393,959
27 Jun 18	47.20000 -2.20	49.65	47.10	49.40	543,455
26 Jun 18	49.40000 +0.80	49.70	48.05	48.55	696,101
25 Jun 18	48.60000 -1.15	49.32	47.75	49.15	570,128
22 Jun 18	49.75000 -1.45	51.90	49.65	51.90	541,420
21 Jun 18	51.20000 +1.10	51.85	50.50	51.00	1,007,378
20 Jun 18	50.10000 +0.15	50.55	49.75	50.20	359,537
19 Jun 18	49.95000 -0.85	50.20	48.40	49.95	591,580
18 Jun 18	50.80000 +0.10	50.83	49.70	50.30	275,009
15 Jun 18	50.70000 +0.20	50.90	50.15	50.15	452,756
14 Jun 18	50.50000 +0.55	51.15	50.05	50.15	474,531
13 Jun 18	49.95000 -0.55	50.80	49.85	50.65	354,662
12 Jun 18	50.50000 +0.40	50.85	49.75	50.00	252,276
11 Jun 18	50.10000 +0.30	50.35	49.70	49.95	307,055
08 Jun 18	49.80000 -0.30	50.13	49.40	49.70	456,550
07 Jun 18	50.10000 -1.15	51.40	49.78	51.05	428,014
06 Jun 18	51.25000 +1.25	51.35	50.00	50.10	505,305
05 Jun 18	50.00000 +0.50	50.25	49.18	49.60	524,317
04 Jun 18	49.50000 +0.15	49.72	48.90	49.35	464,235
01 Jun 18	49.35000 +0.95	49.45	48.07	49.05	519,172
31 May 18	48.40000 +3.10	49.10	45.20	45.50	1,465,587
30 May 18	45.30000 +0.50	45.40	44.54	45.00	967,742
29 May 18	44.80000 -0.35	45.50	44.40	44.90	474,872
25 May 18	45.15000 +1.25	45.45	43.95	44.05	542,736
24 May 18	43.90000 +0.15	44.20	43.45	43.95	318,451
23 May 18	43.75000 +0.20	43.90	43.15	43.25	252,410
22 May 18	43.55000 -0.20	44.53	43.50	44.05	213,736
21 May 18	43.75000 +0.30	44.45	43.20	43.95	334,466
18 May 18	43.45000 -0.45	43.95	43.40	43.95	316,780
17 May 18	43.90000 +0.05	44.50	43.40	43.55	253,900
16 May 18	43.85000 +0.90	44.05	42.80	43.00	503,915
15 May 18	42.95000 -0.45	43.60	41.71	43.30	270,682
14 May 18	43.40000 +0.50	44.10	43.20	43.25	523,799
11 May 18	42.90000 -0.50	43.40	42.65	43.35	329,857
10 May 18	43.40000 -0.10	43.75	43.10	43.60	284,744
09 May 18	43.50000 +1.30	44.10	43.00	43.15	460,582
08 May 18	42.20000 +0.50	42.20	41.55	41.55	250,638
07 May 18	41.70000 +0.20	42.15	41.45	41.65	275,635
04 May 18	41.50000 +0.95	41.65	40.15	40.45	208,094
03 May 18	40.55000 +0.30	40.75	39.45	39.90	543,999
02 May 18	40.25000 -0.10	40.60	39.72	40.30	299,744
01 May 18	40.35000 +1.05	40.60	39.10	39.30	412,789
30 Apr 18	39.30000 -0.65	40.26	38.95	40.20	510,681
27 Apr 18	39.95000 -0.80	41.10	39.65	40.90	500,932
26 Apr 18	40.75000 +0.10	41.30	40.47	41.05	643,434
25 Apr 18	40.65000 -0.90	41.90	40.47	41.70	566,472
24 Apr 18	41.55000 -0.60	43.05	41.35	42.50	703,525
23 Apr 18	42.15000 -0.60	43.15	41.95	42.90	292,363
20 Apr 18	42.75000 -0.05	43.20	42.10	42.65	361,508
19 Apr 18	42.80000 -0.95	43.70	42.70	43.45	590,258
18 Apr 18	43.75000 -0.20	44.55	43.45	43.85	586,449
17 Apr 18	43.95000 +0.65	44.40	43.45	43.55	482,368
16 Apr 18	43.30000 +0.05	43.50	42.25	43.50	520,840
13 Apr 18	43.25000 -0.85	44.40	43.13	44.40	713,655
12 Apr 18	44.10000 +0.45	44.85	43.60	44.35	2,347,778
11 Apr 18	43.65000 +0.85	43.80	42.05	42.10	861,026
10 Apr 18	42.80000 +2.15	43.35	41.15	41.50	1,221,357
09 Apr 18	40.65000 -0.25	41.35	40.50	41.30	1,003,926
06 Apr 18	40.90000 -0.07	41.20	40.25	40.65	1,494,801
05 Apr 18	40.97500 +0.97	41.03	39.95	40.20	1,105,596
04 Apr 18	40.00000 +1.65	40.35	38.20	38.30	977,977
03 Apr 18	38.35000 +0.50	38.60	37.80	38.20	692,252
02 Apr 18	37.85000 -1.20	39.07	37.60	38.05	652,823
29 Mar 18	39.05000 +0.45	39.40	38.30	38.90	527,398
28 Mar 18	38.60000 -0.90	39.75	38.40	39.50	538,226
27 Mar 18	39.50000 -1.05	41.35	39.35	40.85	564,286
26 Mar 18	40.55000 +1.25	40.65	39.40	39.95	601,052
23 Mar 18	39.30000 -1.45	40.95	39.25	40.75	607,607
22 Mar 18	40.75000 -0.35	41.80	40.45	40.50	783,812
21 Mar 18	41.10000 -0.30	41.80	41.00	41.20	546,843
20 Mar 18	41.40000 +1.70	41.63	39.85	39.85	831,231
19 Mar 18	39.70000 -1.25	40.85	39.15	40.60	1,284,390
16 Mar 18	40.95000 +2.25	41.05	38.40	38.80	1,618,681
15 Mar 18	38.70000 +3.80	40.75	37.70	38.55	3,331,170
14 Mar 18	34.90000 -0.05	35.30	34.65	35.15	1,349,954
13 Mar 18	34.95000 -0.05	35.70	34.80	35.35	469,725
12 Mar 18	35.00000 +0.40	35.85	34.70	34.70	762,173
09 Mar 18	34.60000 -0.30	35.40	34.45	35.15	581,738
08 Mar 18	34.90000 +0.60	34.95	34.10	34.35	541,962
07 Mar 18	34.30000 -0.45	35.00	34.05	34.35	549,659
06 Mar 18	34.75000 +0.70	34.80	33.95	34.35	377,582
05 Mar 18	34.05000 +0.50	34.25	33.40	33.45	385,324
02 Mar 18	33.55000 +0.75	35.44	32.35	32.55	354,472
01 Mar 18	32.80000 -0.85	33.75	32.65	33.60	618,624
28 Feb 18	33.65000 -0.80	34.70	33.60	34.70	462,139
27 Feb 18	34.45000 -0.35	35.35	34.40	34.80	260,575
26 Feb 18	34.80000 +0.75	34.88	34.05	34.10	264,371
23 Feb 18	34.05000 +0.50	34.10	33.20	33.75	264,710
22 Feb 18	33.55000 +0.00	33.85	33.35	33.60	295,961
21 Feb 18	33.55000 -0.25	34.55	33.45	34.05	473,410
20 Feb 18	33.80000 +0.95	34.70	32.35	32.70	871,384
16 Feb 18	32.85000 -0.65	33.65	32.80	33.35	567,012
15 Feb 18	33.50000 +0.65	33.55	32.40	33.00	611,109
14 Feb 18	32.85000 +0.35	33.05	32.30	32.30	774,227
13 Feb 18	32.50000 +0.00	33.15	32.25	32.25	529,055
12 Feb 18	32.50000 -0.30	33.20	31.98	32.95	617,519
09 Feb 18	32.80000 +0.70	33.13	31.30	32.60	861,951
08 Feb 18	32.10000 -1.75	33.90	32.05	33.80	961,973
07 Feb 18	33.85000 -0.85	34.60	33.65	34.50	903,479
06 Feb 18	34.70000 +0.35	35.00	33.00	33.60	894,981
05 Feb 18	34.35000 -1.05	35.85	34.25	35.10	638,645
02 Feb 18	35.40000 -0.25	35.75	34.59	35.20	511,849
01 Feb 18	35.65000 -0.15	36.25	35.47	35.65	332,012
31 Jan 18	35.80000 -0.30	36.75	35.55	36.50	388,738
30 Jan 18	36.10000 -0.55	36.70	35.90	36.00	314,789
29 Jan 18	36.65000 +0.20	36.90	36.22	36.40	502,561
26 Jan 18	36.45000 +0.20	36.85	36.08	36.75	585,921
25 Jan 18	36.25000 -1.00	37.80	36.13	37.70	316,765
24 Jan 18	37.25000 -0.55	38.45	36.10	37.60	459,510
23 Jan 18	37.80000 -0.15	38.00	36.27	37.95	332,156
22 Jan 18	37.95000 +0.10	38.10	37.30	37.90	383,406
19 Jan 18	37.85000 -0.15	38.15	37.45	38.05	488,021
18 Jan 18	38.00000 +0.05	38.30	37.85	37.95	882,114
17 Jan 18	37.95000 -0.30	38.90	37.65	38.65	694,378
16 Jan 18	38.25000 -0.55	39.40	38.25	39.00	729,963
12 Jan 18	38.80000 +1.50	39.15	37.00	37.40	886,169
11 Jan 18	37.30000 +0.75	37.45	36.45	36.60	623,424
10 Jan 18	36.55000 +0.05	36.60	35.40	36.15	671,520
09 Jan 18	36.50000 +0.70	36.65	35.75	35.80	541,069
08 Jan 18	35.80000 +0.20	36.05	35.20	35.50	568,964
05 Jan 18	35.60000 -0.15	36.50	35.60	36.05	486,666
04 Jan 18	35.75000 +0.45	36.00	35.00	35.60	372,930
03 Jan 18	35.30000 +0.50	35.45	34.45	34.95	249,282
02 Jan 18	34.80000 +0.60	34.97	34.20	34.45	351,630
29 Dec 17	34.20000 -0.25	34.70	34.15	34.50	327,668
28 Dec 17	34.45000 +0.35	34.55	34.05	34.15	259,425
27 Dec 17	34.10000 -0.30	34.45	33.65	34.35	375,272
26 Dec 17	34.40000 +0.40	34.60	33.30	33.60	430,895
22 Dec 17	34.00000 +0.35	34.05	33.55	33.80	338,696
21 Dec 17	33.65000 -0.55	34.35	33.60	34.35	320,757
20 Dec 17	34.20000 +0.45	34.30	33.45	34.10	408,551
19 Dec 17	33.75000 -1.50	35.55	33.70	35.15	826,954
18 Dec 17	35.25000 +0.85	35.55	34.50	34.60	511,259
15 Dec 17	34.40000 +0.20	34.83	33.85	34.05	868,011
14 Dec 17	34.20000 -0.30	34.90	34.20	34.50	600,054
13 Dec 17	34.50000 +0.10	34.79	34.15	34.55	670,357
12 Dec 17	34.40000 +0.95	34.65	33.58	33.80	601,206
11 Dec 17	33.45000 -0.55	34.40	33.10	34.10	579,754
08 Dec 17	34.00000 +0.45	34.45	33.70	33.80	587,787
07 Dec 17	33.55000 +1.05	33.70	32.55	32.55	622,720
06 Dec 17	32.50000 -1.00	33.70	32.40	33.20	535,806
05 Dec 17	33.50000 -0.30	34.15	33.20	33.60	646,741
04 Dec 17	33.80000 -0.25	34.78	33.40	34.60	884,048
01 Dec 17	34.05000 +0.00	34.24	32.95	33.90	1,063,381
30 Nov 17	34.05000 -2.50	36.30	33.30	34.30	2,771,297
29 Nov 17	36.55000 -2.20	38.75	35.95	38.75	1,148,075
28 Nov 17	38.75000 -0.05	39.22	38.50	39.15	374,763
27 Nov 17	38.80000 -1.85	40.30	38.35	40.30	470,316
24 Nov 17	40.65000 +0.60	40.65	39.60	40.05	145,416
22 Nov 17	40.05000 -0.45	40.60	39.65	40.50	282,265
21 Nov 17	40.50000 +1.50	40.50	39.38	39.50	517,269
20 Nov 17	39.00000 +0.35	39.30	36.85	38.85	617,135
17 Nov 17	38.65000 -0.35	39.40	38.65	38.85	297,574
16 Nov 17	39.00000 +1.10	39.30	38.05	38.10	385,693
15 Nov 17	37.90000 -0.70	38.10	37.15	38.10	518,898
14 Nov 17	38.60000 -0.10	38.80	38.05	38.40	404,192
13 Nov 17	38.70000 -0.52	39.05	38.50	39.05	289,932
10 Nov 17	39.22500 +0.13	39.50	38.95	39.05	234,197
09 Nov 17	39.10000 -1.50	40.30	37.95	40.15	546,325
08 Nov 17	40.60000 +0.65	40.65	38.05	39.70	336,771
07 Nov 17	39.95000 -0.45	40.67	39.90	40.45	366,894
06 Nov 17	40.40000 +2.15	40.72	38.58	38.85	723,829
03 Nov 17	38.25000 -1.35	40.17	38.10	39.55	1,022,405
02 Nov 17	39.60000 -0.90	40.72	39.55	40.45	235,295
01 Nov 17	40.50000 -0.55	41.95	40.15	41.60	343,824
31 Oct 17	41.05000 +1.25	41.40	39.95	40.00	440,339
30 Oct 17	39.80000 -0.55	40.55	39.60	40.30	328,627
27 Oct 17	40.35000 +0.80	40.60	39.35	39.70	353,072
26 Oct 17	39.55000 +0.50	39.55	38.65	39.25	337,429
25 Oct 17	39.05000 +0.05	39.35	38.05	38.85	341,212
24 Oct 17	39.00000 +0.70	39.15	38.35	38.60	388,042
23 Oct 17	38.30000 -0.05	38.45	37.75	38.35	289,080
20 Oct 17	38.35000 +0.00	38.90	38.30	38.90	315,951
19 Oct 17	38.35000 -0.40	38.70	37.65	38.70	235,364
18 Oct 17	38.75000 -0.30	39.25	38.25	39.00	367,783
17 Oct 17	39.05000 +0.05	39.20	38.60	38.85	435,474
16 Oct 17	39.00000 -0.45	40.25	38.95	39.60	249,506
13 Oct 17	39.45000 -0.95	40.40	38.30	40.35	448,233
12 Oct 17	40.40000 +0.25	40.75	40.00	40.05	381,182
11 Oct 17	40.15000 +0.15	40.65	39.15	39.70	701,173
10 Oct 17	40.00000 +1.50	40.05	38.45	38.65	645,513
09 Oct 17	38.50000 +0.20	38.60	38.15	38.30	295,826
06 Oct 17	38.30000 +0.80	38.35	37.05	37.35	497,328
05 Oct 17	37.50000 -0.35	38.30	37.45	38.05	393,518
04 Oct 17	37.85000 -0.45	38.38	37.60	38.35	216,681
03 Oct 17	38.30000 +0.10	38.45	37.31	38.20	360,162
02 Oct 17	38.20000 +0.65	38.25	37.40	37.60	286,673
29 Sep 17	37.55000 +0.30	37.65	37.05	37.40	295,359
28 Sep 17	37.25000 +0.40	37.50	36.63	36.70	311,007
27 Sep 17	36.85000 +1.10	37.25	36.00	36.05	412,249
26 Sep 17	35.75000 +0.10	35.95	35.38	35.95	367,531
25 Sep 17	35.65000 +0.25	35.75	34.81	35.15	447,382
22 Sep 17	35.40000 +0.35	35.70	35.00	35.00	250,744
21 Sep 17	35.05000 -0.25	35.53	35.00	35.20	375,672
20 Sep 17	35.30000 +0.10	35.40	34.90	35.10	458,465
19 Sep 17	35.20000 -0.70	36.20	35.10	36.00	566,645
18 Sep 17	35.90000 +0.15	36.10	35.70	35.90	448,013
15 Sep 17	35.75000 +0.30	35.85	35.35	35.50	741,442
14 Sep 17	35.45000 -0.25	35.90	35.30	35.55	351,058
13 Sep 17	35.70000 -0.10	36.05	35.55	35.80	354,126
12 Sep 17	35.80000 -0.50	36.72	35.70	36.50	453,086
11 Sep 17	36.30000 +0.40	36.55	36.00	36.10	335,883
08 Sep 17	35.90000 -0.30	36.25	35.85	36.00	448,096
07 Sep 17	36.20000 +0.00	36.46	35.97	36.40	422,674
06 Sep 17	36.20000 -0.10	36.55	35.95	36.40	616,454
05 Sep 17	36.30000 -0.75	37.80	35.95	36.70	642,049
01 Sep 17	37.05000 -0.55	38.15	36.92	37.90	603,522
31 Aug 17	37.60000 -1.45	38.50	35.97	36.00	1,799,759
30 Aug 17	39.05000 +1.40	39.15	37.70	37.90	739,765
29 Aug 17	37.65000 +0.45	37.95	36.70	36.70	769,179
28 Aug 17	37.20000 -0.25	37.67	37.00	37.55	440,895
25 Aug 17	37.45000 -0.65	38.05	37.25	38.05	297,641
24 Aug 17	38.10000 +0.75	38.55	37.30	37.65	628,743
23 Aug 17	37.35000 +0.10	37.45	36.65	36.70	352,128
22 Aug 17	37.25000 +1.75	37.30	35.75	35.75	517,057
21 Aug 17	35.50000 -0.30	35.85	35.35	35.75	496,953
18 Aug 17	35.80000 -0.25	36.40	35.80	35.90	361,357
17 Aug 17	36.05000 -1.65	37.75	36.00	37.50	431,687
16 Aug 17	37.70000 -0.45	38.25	37.50	38.20	659,009
15 Aug 17	38.15000 -0.20	38.61	37.95	38.55	296,077
14 Aug 17	38.35000 +0.15	39.00	38.15	38.70	497,127
11 Aug 17	38.20000 +0.45	38.25	37.55	37.95	301,341
10 Aug 17	37.75000 -1.05	38.60	37.65	38.50	385,905
09 Aug 17	38.80000 +0.25	38.80	38.13	38.15	359,398
08 Aug 17	38.55000 -0.65	39.50	38.45	39.25	810,274
07 Aug 17	39.20000 +0.80	39.30	38.30	38.45	279,206
04 Aug 17	38.40000 +0.50	38.60	37.60	37.90	348,186
03 Aug 17	37.90000 -0.35	38.75	37.70	38.35	277,977
02 Aug 17	38.25000 -1.95	40.40	38.15	40.40	627,383
01 Aug 17	40.20000 +0.60	40.30	39.55	39.85	166,087
31 Jul 17	39.60000 -0.15	40.00	39.45	39.80	352,729
28 Jul 17	39.75000 -0.65	40.45	39.50	40.20	287,533
27 Jul 17	40.40000 -0.35	41.15	39.85	41.10	741,338
26 Jul 17	40.75000 +0.55	41.08	40.25	40.45	555,585
25 Jul 17	40.20000 +0.50	40.55	39.14	39.65	447,097
24 Jul 17	39.70000 -0.05	39.95	39.10	39.80	291,932
21 Jul 17	39.75000 +0.05	40.25	38.74	39.75	538,382
20 Jul 17	39.70000 +0.80	39.95	38.58	38.90	538,724
19 Jul 17	38.90000 +1.55	38.95	37.55	37.60	501,963
18 Jul 17	37.35000 +0.20	37.40	36.50	36.80	214,502
17 Jul 17	37.15000 -0.20	37.50	36.95	37.35	428,523
14 Jul 17	37.35000 -0.15	37.70	37.25	37.55	351,903
13 Jul 17	37.50000 +0.30	37.60	37.00	37.15	407,189
12 Jul 17	37.20000 +0.65	37.33	36.70	37.00	712,326
11 Jul 17	36.55000 +0.55	36.65	35.80	35.80	500,553
10 Jul 17	36.00000 +0.00	36.25	35.65	36.00	542,549
07 Jul 17	36.00000 +1.15	36.10	35.00	35.10	392,069
06 Jul 17	34.85000 -0.05	35.20	34.10	34.45	435,078
05 Jul 17	34.90000 +0.18	35.35	34.30	34.85	412,183
03 Jul 17	34.72500 -1.03	36.05	34.50	36.05	300,138
30 Jun 17	35.75000 -0.25	36.35	35.70	36.10	539,168
29 Jun 17	36.00000 -0.25	36.24	35.25	36.05	826,234
28 Jun 17	36.25000 +1.40	36.35	34.68	35.25	361,521
27 Jun 17	34.85000 -0.60	35.55	34.60	35.25	497,645
26 Jun 17	35.45000 -0.35	36.25	35.30	36.00	265,532
23 Jun 17	35.80000 +0.40	36.20	35.45	35.50	415,631
22 Jun 17	35.40000 -0.35	35.85	35.10	35.60	270,397
21 Jun 17	35.75000 +0.05	36.00	35.45	35.95	357,534
20 Jun 17	35.70000 -0.50	36.35	35.40	35.95	562,116
19 Jun 17	36.20000 +0.50	36.65	35.50	36.05	337,263
16 Jun 17	35.70000 +0.00	35.90	35.10	35.65	931,807
15 Jun 17	35.70000 -0.30	35.85	35.15	35.35	439,707
14 Jun 17	36.00000 -0.50	36.70	35.65	36.55	792,693
13 Jun 17	36.50000 +0.95	36.55	35.85	35.85	618,299
12 Jun 17	35.55000 +0.10	35.80	34.10	35.05	525,655
09 Jun 17	35.45000 -1.95	37.75	35.15	37.40	578,031
08 Jun 17	37.40000 +1.00	37.45	36.00	36.45	414,393
07 Jun 17	36.40000 +0.05	36.75	35.95	36.45	426,672
06 Jun 17	36.35000 +0.50	36.55	35.35	35.65	435,067
05 Jun 17	35.85000 -1.20	37.35	35.80	36.85	467,437
02 Jun 17	37.05000 +0.40	37.70	36.25	36.90	651,141
01 Jun 17	36.65000 -1.55	37.65	35.30	36.50	1,546,111
31 May 17	38.20000 +1.05	38.40	37.00	37.65	1,115,100
30 May 17	37.15000 +0.05	37.50	36.70	37.05	538,258
26 May 17	37.10000 +0.40	37.15	36.30	36.70	206,436
25 May 17	36.70000 +0.00	37.00	36.55	36.85	241,120
24 May 17	36.70000 +0.30	36.75	36.25	36.55	182,643
23 May 17	36.40000 -0.05	36.60	35.90	36.60	183,624
22 May 17	36.45000 +1.20	36.45	35.25	35.35	292,034
19 May 17	35.25000 -0.20	35.85	35.15	35.65	318,344
18 May 17	35.45000 +0.75	35.55	34.50	34.65	346,961
17 May 17	34.70000 -2.25	36.65	34.63	36.35	530,737
16 May 17	36.95000 +0.50	37.00	36.25	36.50	276,081
15 May 17	36.45000 +0.90	36.65	35.75	35.75	329,004
12 May 17	35.55000 +0.00	35.90	35.25	35.50	255,471
11 May 17	35.55000 +0.10	35.90	34.85	35.30	350,126
10 May 17	35.45000 +1.20	35.85	34.60	34.75	440,846
09 May 17	34.25000 +0.50	34.40	33.75	33.75	320,156
08 May 17	33.75000 -0.30	34.30	33.65	34.10	299,935
05 May 17	34.05000 +0.10	34.40	33.95	34.05	249,535
04 May 17	33.95000 +0.25	34.08	33.45	33.90	256,450
03 May 17	33.70000 -0.65	34.25	33.51	34.00	367,526
02 May 17	34.35000 -0.45	34.95	34.15	34.80	402,794
01 May 17	34.80000 +0.65	35.00	33.88	34.15	512,149
28 Apr 17	34.15000 -0.35	34.55	33.90	34.50	408,413
27 Apr 17	34.50000 +0.15	34.80	34.35	34.60	360,468
26 Apr 17	34.35000 -1.00	35.33	34.20	35.20	1,003,504
25 Apr 17	35.35000 +1.05	35.75	34.15	34.55	787,279
24 Apr 17	34.30000 +0.75	34.40	33.63	34.00	656,962
21 Apr 17	33.55000 -0.35	33.95	33.38	33.80	342,224
20 Apr 17	33.90000 +0.65	33.95	33.20	33.45	384,310
19 Apr 17	33.25000 +0.20	33.50	33.05	33.25	389,431
18 Apr 17	33.05000 +0.50	33.10	32.15	32.35	397,074
17 Apr 17	32.55000 +0.95	32.60	31.80	31.85	590,665
13 Apr 17	31.60000 -0.50	32.50	31.50	32.00	354,612
12 Apr 17	32.10000 -0.60	32.80	31.85	32.70	618,484
11 Apr 17	32.70000 -0.25	32.85	32.25	32.85	463,090
10 Apr 17	32.95000 -0.50	33.63	32.60	33.45	486,332
07 Apr 17	33.45000 +0.70	33.50	32.60	32.80	533,257
06 Apr 17	32.75000 +0.35	33.03	32.20	32.25	528,253
05 Apr 17	32.40000 -0.70	33.60	32.35	33.30	756,478
04 Apr 17	33.10000 +0.05	33.50	32.65	32.95	447,864
03 Apr 17	33.05000 -0.75	34.05	32.90	33.95	543,867
31 Mar 17	33.80000 -0.05	34.00	33.40	33.90	429,134
30 Mar 17	33.85000 +0.00	34.20	33.65	33.95	429,973
29 Mar 17	33.85000 -0.15	33.95	33.60	33.85	366,416
28 Mar 17	34.00000 -0.20	34.20	33.65	34.05	349,032
27 Mar 17	34.20000 -0.15	34.53	33.70	33.90	288,872
24 Mar 17	34.35000 +0.50	34.70	34.05	34.05	562,778
23 Mar 17	33.85000 +0.15	34.20	33.70	33.75	247,004
22 Mar 17	33.70000 +0.25	33.95	33.22	33.55	380,905
21 Mar 17	33.45000 -0.95	34.55	33.35	34.50	734,172
20 Mar 17	34.40000 -0.15	35.00	34.20	34.50	569,854
17 Mar 17	34.55000 +0.30	34.65	34.00	34.00	857,017
16 Mar 17	34.25000 +0.00	34.55	33.97	34.35	384,322
15 Mar 17	34.25000 +0.55	34.40	33.58	33.85	484,146
14 Mar 17	33.70000 -0.60	34.40	33.55	34.15	574,044
13 Mar 17	34.30000 -0.05	34.80	34.20	34.30	425,689
10 Mar 17	34.35000 +0.30	34.67	33.50	34.20	666,472
09 Mar 17	34.05000 -0.25	37.35	33.30	37.05	28,731
08 Mar 17	34.30000 +0.80	34.65	33.60	33.80	958,802
07 Mar 17	33.50000 -0.30	34.25	33.50	33.75	527,638
06 Mar 17	33.80000 +0.20	33.90	33.05	33.50	338,020
03 Mar 17	33.60000 -0.05	33.95	33.30	33.70	290,161
02 Mar 17	33.65000 -0.40	34.25	33.50	34.00	267,738
01 Mar 17	34.05000 +0.60	34.20	33.70	33.90	371,827
28 Feb 17	33.45000 -0.55	34.40	33.35	34.05	579,279
27 Feb 17	34.00000 -0.40	34.55	33.92	34.00	736,585
24 Feb 17	34.40000 -0.35	34.60	33.97	34.40	443,081
23 Feb 17	34.75000 -1.15	36.15	34.65	36.00	415,789
22 Feb 17	35.90000 +0.50	35.90	35.10	35.25	280,210
21 Feb 17	35.40000 +0.50	35.45	34.70	35.05	300,225
17 Feb 17	34.90000 -0.05	35.15	34.65	34.95	387,018
16 Feb 17	34.95000 +0.30	34.95	34.25	34.75	318,811
15 Feb 17	34.65000 +0.80	34.95	33.55	33.95	323,699
14 Feb 17	33.85000 +0.15	33.92	33.20	33.75	281,498
13 Feb 17	33.70000 +0.10	34.00	33.35	34.00	361,246
10 Feb 17	33.60000 +0.35	33.85	33.08	33.35	350,909
09 Feb 17	33.25000 -0.05	33.70	33.10	33.30	299,678
08 Feb 17	33.30000 -0.90	34.25	33.28	34.25	363,111
07 Feb 17	34.20000 +0.45	34.20	33.26	33.80	275,873
06 Feb 17	33.75000 -0.60	34.70	33.50	34.20	433,273
03 Feb 17	34.35000 +0.70	34.40	33.15	33.85	307,398
02 Feb 17	33.65000 +0.20	33.95	33.00	33.45	447,604
01 Feb 17	33.45000 +0.50	33.50	32.90	33.45	500,353
31 Jan 17	32.95000 -0.15	33.49	32.47	32.90	279,040
30 Jan 17	33.10000 -0.60	33.50	32.80	33.50	302,605
27 Jan 17	33.70000 +0.45	33.90	33.40	33.40	224,818
26 Jan 17	33.25000 -0.45	33.88	33.13	33.80	462,670
25 Jan 17	33.70000 +0.70	33.80	33.15	33.35	361,843
24 Jan 17	33.00000 +0.90	33.05	31.95	32.15	769,208
23 Jan 17	32.10000 -0.10	32.30	31.85	32.00	301,294
20 Jan 17	32.20000 +0.00	32.65	32.05	32.25	539,275
19 Jan 17	32.20000 -0.40	32.65	32.05	32.45	310,258
18 Jan 17	32.60000 +0.00	33.30	32.30	32.90	354,526
17 Jan 17	32.60000 -0.30	33.15	32.35	33.00	590,114
13 Jan 17	32.90000 +0.90	33.15	32.00	32.00	314,851
12 Jan 17	32.00000 -0.70	32.55	31.75	32.55	386,564
11 Jan 17	32.70000 +0.40	32.70	32.05	32.15	269,372
10 Jan 17	32.30000 +0.30	32.50	31.85	31.95	286,400
09 Jan 17	32.00000 +0.20	32.30	31.40	31.70	454,782
06 Jan 17	31.80000 +0.55	31.80	31.05	31.40	340,851
05 Jan 17	31.25000 -0.15	31.90	31.00	31.20	333,995
04 Jan 17	31.40000 -0.45	31.95	31.00	31.80	417,650
03 Jan 17	31.85000 +0.30	32.25	31.30	31.80	343,182
30 Dec 16	31.55000 -0.50	32.22	31.20	32.10	457,119
29 Dec 16	32.05000 -0.20	32.55	31.65	32.25	330,843
28 Dec 16	32.25000 -0.25	32.60	32.05	32.60	399,544
27 Dec 16	32.50000 +0.25	32.70	31.95	32.15	315,161
23 Dec 16	32.25000 +0.75	32.25	31.40	31.60	559,206
22 Dec 16	31.50000 -1.20	32.75	31.40	32.60	778,348
21 Dec 16	32.70000 -0.05	33.15	32.55	32.70	266,440
20 Dec 16	32.75000 +0.05	33.20	32.40	32.65	364,543
19 Dec 16	32.70000 +0.50	33.20	32.09	32.25	361,821
16 Dec 16	32.20000 -0.35	33.04	32.10	32.80	852,166
15 Dec 16	32.55000 +0.40	33.25	32.00	32.15	486,508
14 Dec 16	32.15000 +0.05	32.35	30.80	32.10	354,748
13 Dec 16	32.10000 +0.30	32.45	30.60	31.90	573,639
12 Dec 16	31.80000 -0.10	32.15	31.31	31.85	391,205
09 Dec 16	31.90000 -0.65	32.65	31.60	32.50	481,891
08 Dec 16	32.55000 +0.70	32.75	31.80	31.95	483,923
07 Dec 16	31.85000 +0.80	32.25	30.95	31.05	474,238
06 Dec 16	31.05000 +0.15	31.65	30.85	30.90	718,936
05 Dec 16	30.90000 +0.60	30.95	30.00	30.00	953,952
02 Dec 16	30.30000 +1.20	30.30	29.00	29.15	785,714
01 Dec 16	29.10000 +1.00	31.85	28.85	30.05	2,681,253
30 Nov 16	28.10000 -0.20	28.75	27.55	28.50	647,723
29 Nov 16	28.30000 +0.15	28.80	27.95	28.15	512,520
28 Nov 16	28.15000 -0.15	28.45	27.90	28.40	329,165
25 Nov 16	28.30000 +0.10	28.35	27.90	28.20	113,190
23 Nov 16	28.20000 -0.15	28.45	27.90	28.35	248,925
22 Nov 16	28.35000 +0.90	28.40	27.65	27.75	482,229
21 Nov 16	27.45000 -0.30	27.95	27.10	27.80	334,536
18 Nov 16	27.75000 +0.85	27.75	26.80	26.80	339,337
17 Nov 16	26.90000 -0.35	27.15	26.70	27.05	409,230
16 Nov 16	27.25000 +1.30	27.42	25.95	25.95	1,009,500
15 Nov 16	25.95000 -0.05	26.50	25.85	26.10	672,431
14 Nov 16	26.00000 -0.30	26.53	25.80	26.45	413,717
11 Nov 16	26.30000 +0.50	26.50	25.95	25.95	751,408
10 Nov 16	25.80000 +0.00	26.35	25.35	26.10	474,287
09 Nov 16	25.80000 +0.45	25.95	24.40	25.00	368,415
08 Nov 16	25.35000 +0.00	25.65	24.95	25.45	197,910
07 Nov 16	25.35000 +0.93	25.55	24.80	24.95	324,849
04 Nov 16	24.42500 -0.03	24.85	24.25	24.40	306,429
03 Nov 16	24.45000 +0.50	24.70	22.81	24.05	458,166
02 Nov 16	23.95000 -0.15	24.45	23.95	24.25	351,240
01 Nov 16	24.10000 -0.10	24.40	23.73	24.35	445,916
31 Oct 16	24.20000 +0.00	24.38	23.85	24.25	463,144
28 Oct 16	24.20000 -0.50	25.00	24.05	24.75	397,887
27 Oct 16	24.70000 -0.15	25.40	24.60	25.10	476,829
26 Oct 16	24.85000 -0.30	25.25	24.65	25.05	369,029
25 Oct 16	25.15000 -0.05	25.67	25.13	25.35	232,566
24 Oct 16	25.20000 +0.45	25.55	25.00	25.00	525,085
21 Oct 16	24.75000 -0.25	25.00	24.50	24.80	231,508
20 Oct 16	25.00000 -0.10	25.10	24.65	24.95	358,090
19 Oct 16	25.10000 +0.25	25.35	24.60	24.80	489,327
18 Oct 16	24.85000 +0.20	25.35	24.75	24.90	371,250
17 Oct 16	24.65000 -0.50	25.20	24.50	25.05	263,993
14 Oct 16	25.15000 +0.20	25.33	24.54	24.95	539,003
13 Oct 16	24.95000 -0.53	25.34	24.56	25.28	716,936
12 Oct 16	25.48000 -0.50	26.42	25.40	25.83	369,276
11 Oct 16	25.98000 -0.80	26.67	25.82	26.61	454,696
10 Oct 16	26.78000 -0.75	27.99	26.76	27.60	381,462
07 Oct 16	27.53000 -0.13	27.82	27.14	27.65	349,499
06 Oct 16	27.66000 -0.08	28.17	27.24	27.75	733,579
05 Oct 16	27.74000 +0.24	28.08	27.47	27.71	701,015
04 Oct 16	27.50000 -0.12	27.88	27.46	27.66	381,273
03 Oct 16	27.62000 -0.11	27.90	27.45	27.60	314,608
30 Sep 16	27.73000 +0.01	28.20	27.68	27.91	668,057
29 Sep 16	27.72000 +0.00	27.99	27.20	27.58	224,526
28 Sep 16	27.72000 +0.23	27.81	27.45	27.59	202,654
27 Sep 16	27.49000 +0.23	27.51	27.14	27.14	255,043
26 Sep 16	27.26000 -0.32	27.52	27.12	27.37	230,049
23 Sep 16	27.58000 -0.35	27.97	27.39	27.85	422,855
22 Sep 16	27.93000 +0.45	28.00	27.05	27.47	399,634
21 Sep 16	27.48000 +0.50	27.51	27.01	27.13	430,269
20 Sep 16	26.98000 -0.13	27.33	26.94	27.29	278,385
19 Sep 16	27.11000 -0.01	27.63	26.87	27.23	227,036
16 Sep 16	27.12000 +0.08	27.25	26.68	27.13	690,518
15 Sep 16	27.04000 +0.42	27.04	26.39	26.62	217,836
14 Sep 16	26.62000 +0.59	26.73	25.93	26.09	455,873
13 Sep 16	26.03000 -0.51	26.75	25.89	26.52	288,528
12 Sep 16	26.54000 +0.43	26.57	25.80	25.80	367,477
09 Sep 16	26.11000 -1.13	27.11	25.93	27.11	326,837
08 Sep 16	27.24000 -0.32	27.47	27.15	27.41	285,377
07 Sep 16	27.56000 -0.09	27.75	27.02	27.68	364,953
06 Sep 16	27.65000 -0.42	27.99	27.32	27.99	379,883
02 Sep 16	28.07000 +0.58	28.07	27.41	27.56	546,950
01 Sep 16	27.49000 +0.89	28.17	26.54	26.70	981,789
31 Aug 16	26.60000 +0.34	26.63	25.77	26.26	583,960
30 Aug 16	26.26000 +0.10	26.42	25.99	26.15	697,513
29 Aug 16	26.16000 -0.05	26.54	26.13	26.33	329,766
26 Aug 16	26.21000 -0.23	26.63	26.08	26.55	500,074
25 Aug 16	26.44000 +0.26	26.46	26.10	26.14	405,833
24 Aug 16	26.18000 -0.12	26.43	26.09	26.27	359,066
23 Aug 16	26.30000 -0.12	26.54	26.25	26.54	325,695
22 Aug 16	26.42000 +0.20	26.68	25.88	26.05	255,319
19 Aug 16	26.22000 +0.30	26.51	25.93	25.93	288,894
18 Aug 16	25.92000 +0.07	26.02	25.63	25.91	287,678
17 Aug 16	25.85000 +0.00	26.03	25.58	26.03	173,050
16 Aug 16	25.85000 -0.26	26.23	25.59	25.97	300,764
15 Aug 16	26.11000 +0.63	26.15	25.48	25.57	307,268
12 Aug 16	25.48000 +0.20	25.51	25.23	25.27	234,948
11 Aug 16	25.28000 +0.16	25.34	24.91	25.22	208,475
10 Aug 16	25.12000 -0.24	25.38	24.78	25.38	182,833
09 Aug 16	25.36000 +0.33	25.42	25.01	25.20	295,828
08 Aug 16	25.03000 +0.22	25.08	24.71	24.90	319,952
05 Aug 16	24.81000 +0.56	24.83	24.34	24.46	325,337
04 Aug 16	24.25000 +0.00	24.48	24.20	24.32	480,794
03 Aug 16	24.25000 -0.03	24.49	24.09	24.25	360,345
02 Aug 16	24.28000 -1.20	25.48	24.28	25.48	450,657
01 Aug 16	25.48000 +0.06	25.58	25.26	25.51	317,257
29 Jul 16	25.42000 +0.00	25.68	25.07	25.42	443,607
28 Jul 16	25.42000 -0.10	25.56	25.15	25.40	338,786
27 Jul 16	25.52000 +0.21	25.55	25.02	25.48	537,206
26 Jul 16	25.31000 +1.12	25.31	24.19	24.19	617,232
25 Jul 16	24.19000 +0.19	24.34	23.88	23.98	328,230
22 Jul 16	24.00000 -0.11	24.19	23.81	24.10	312,335
21 Jul 16	24.11000 -0.41	24.60	24.07	24.47	193,734
20 Jul 16	24.52000 +0.11	24.65	24.32	24.54	356,932
19 Jul 16	24.41000 +0.03	24.57	24.36	24.37	228,466
18 Jul 16	24.38000 -0.06	24.69	24.38	24.69	269,631
15 Jul 16	24.44000 +0.06	24.57	24.30	24.49	295,492
14 Jul 16	24.38000 -0.11	24.59	24.16	24.47	190,065
13 Jul 16	24.49000 +0.06	24.74	24.35	24.58	277,298
12 Jul 16	24.43000 +0.08	24.84	24.38	24.60	387,695
11 Jul 16	24.35000 +0.14	24.60	24.23	24.35	261,121
08 Jul 16	24.21000 +0.83	24.26	23.65	23.65	531,936
07 Jul 16	23.38000 +0.29	23.68	23.18	23.22	164,157
06 Jul 16	23.09000 -0.11	23.34	22.65	22.99	299,710
05 Jul 16	23.20000 -0.47	23.50	23.05	23.41	233,046
01 Jul 16	23.67000 -0.19	24.17	23.41	23.75	285,183
30 Jun 16	23.86000 +0.60	23.86	23.24	23.34	407,318
29 Jun 16	23.26000 +1.05	23.34	22.41	22.43	566,267
28 Jun 16	22.21000 +0.60	22.33	21.72	21.85	481,438
27 Jun 16	21.61000 -1.55	22.85	21.35	22.82	669,786
24 Jun 16	23.16000 -1.45	23.79	22.90	23.35	1,704,042
23 Jun 16	24.61000 +0.58	24.62	24.26	24.37	475,339
22 Jun 16	24.03000 -0.07	24.45	24.00	24.06	150,507
21 Jun 16	24.10000 -0.18	24.39	24.01	24.36	212,420
20 Jun 16	24.28000 +0.20	24.76	24.22	24.46	200,951
17 Jun 16	24.08000 +0.03	24.16	23.42	24.00	601,861
16 Jun 16	24.05000 -0.20	24.12	23.63	24.02	224,580
15 Jun 16	24.25000 +0.09	24.44	24.07	24.30	201,449
14 Jun 16	24.16000 +0.47	24.24	23.60	23.60	195,830
13 Jun 16	23.69000 -0.11	24.03	23.55	23.62	504,499
10 Jun 16	23.80000 -0.67	24.10	23.75	24.07	381,713
09 Jun 16	24.47000 -0.04	24.51	24.16	24.42	598,804
08 Jun 16	24.51000 +0.21	24.74	24.20	24.24	765,218
07 Jun 16	24.30000 +0.14	24.45	24.04	24.26	785,749
06 Jun 16	24.16000 +0.26	24.37	23.85	23.85	670,603
03 Jun 16	23.90000 -0.24	24.19	23.60	24.19	380,069
02 Jun 16	24.14000 -0.23	24.68	23.08	24.53	812,231
01 Jun 16	24.37000 +0.83	24.51	23.37	23.48	1,061,861
31 May 16	23.54000 +0.53	23.61	23.03	23.11	495,311
27 May 16	23.01000 +0.52	23.15	22.48	22.53	356,207
26 May 16	22.49000 +0.22	22.63	22.24	22.36	242,142
25 May 16	22.27000 +0.06	22.51	22.09	22.50	166,062
24 May 16	22.21000 +0.62	22.35	21.80	21.80	265,829
23 May 16	21.59000 +0.36	21.77	21.27	21.31	360,685
20 May 16	21.23000 +0.77	21.24	20.61	20.61	331,575
19 May 16	20.46000 -0.55	21.23	20.27	20.89	365,622
18 May 16	21.01000 +0.45	21.24	20.52	20.52	551,216
17 May 16	20.56000 -0.70	21.35	20.16	21.28	378,083
16 May 16	21.26000 +0.29	21.45	21.07	21.07	343,551
13 May 16	20.97000 -0.06	21.29	20.09	21.02	255,778
12 May 16	21.02500 -0.84	21.92	20.74	21.92	327,961
11 May 16	21.86000 +0.00	22.06	21.66	21.76	170,392
10 May 16	21.86000 +0.20	22.12	21.67	21.73	291,271
09 May 16	21.66000 -0.01	21.83	21.46	21.67	163,716
06 May 16	21.67000 +0.21	21.68	21.00	21.33	299,813
05 May 16	21.46000 -0.06	21.75	21.39	21.60	195,950
04 May 16	21.52000 -0.27	22.05	21.39	21.71	316,942
03 May 16	21.79000 +0.03	21.89	21.46	21.54	228,610
02 May 16	21.76000 +0.12	21.88	21.39	21.77	391,381
29 Apr 16	21.64000 -0.67	22.58	21.48	22.33	845,967
28 Apr 16	22.31000 -0.54	23.05	22.25	22.65	293,229
27 Apr 16	22.85000 -0.04	23.25	22.50	22.67	345,568
26 Apr 16	22.89000 +0.49	23.07	22.34	22.55	415,139
25 Apr 16	22.40000 -0.35	22.79	22.27	22.62	391,583
22 Apr 16	22.75000 +0.23	23.04	22.53	22.61	223,522
21 Apr 16	22.52000 +0.02	22.83	22.39	22.65	325,690
20 Apr 16	22.50000 +0.20	22.74	22.27	22.37	340,669
19 Apr 16	22.30000 -1.10	23.48	22.28	23.48	551,482
18 Apr 16	23.40000 +0.40	23.40	22.98	23.00	285,038
15 Apr 16	23.00000 -0.22	23.16	22.85	23.08	500,286
14 Apr 16	23.22000 -0.07	23.22	22.71	23.19	322,452
13 Apr 16	23.29000 +1.06	23.30	22.27	22.42	511,869
12 Apr 16	22.23000 -0.14	22.40	21.93	22.33	319,615
11 Apr 16	22.37000 +0.44	22.62	22.02	22.11	437,026
08 Apr 16	21.93000 +0.03	22.34	21.86	22.11	194,695
07 Apr 16	21.90000 -0.47	22.32	21.77	22.32	206,315
06 Apr 16	22.37000 +0.25	22.50	21.74	22.05	243,949
05 Apr 16	22.12000 -0.32	22.47	22.11	22.22	262,750
04 Apr 16	22.44000 -0.13	22.65	22.27	22.49	306,750
01 Apr 16	22.57000 +0.58	22.60	21.75	21.82	297,799
31 Mar 16	21.99000 +0.05	22.22	21.80	21.99	288,027
30 Mar 16	21.94000 -0.05	22.42	21.89	22.04	473,628
29 Mar 16	21.99000 +0.14	22.20	21.57	21.81	550,648
28 Mar 16	21.85000 +0.40	21.89	21.29	21.53	318,890
24 Mar 16	21.45000 +0.25	21.45	20.85	21.10	274,689
23 Mar 16	21.20000 -0.71	21.93	21.05	21.81	368,641
22 Mar 16	21.91000 -0.04	22.22	21.00	21.81	448,882
21 Mar 16	21.95000 +0.03	22.02	21.57	21.91	536,928
18 Mar 16	21.92000 +0.46	22.00	21.06	21.60	648,144
17 Mar 16	21.46000 +0.68	21.50	20.32	20.59	570,213
16 Mar 16	20.78000 +0.14	20.91	20.17	20.51	304,691
15 Mar 16	20.64000 -0.12	20.84	20.33	20.64	323,683
14 Mar 16	20.76000 -0.14	20.98	20.65	20.90	364,679
11 Mar 16	20.90000 +0.60	20.97	20.50	20.64	481,849
10 Mar 16	20.30000 -0.23	20.82	20.03	20.60	375,832
09 Mar 16	20.53000 +0.41	20.67	20.17	20.20	342,797
08 Mar 16	20.12000 -0.91	20.86	20.08	20.86	710,839
07 Mar 16	21.03000 +0.02	21.27	20.58	21.00	634,438
04 Mar 16	21.01000 +0.01	21.50	19.96	21.02	1,279,096
03 Mar 16	21.00000 +1.67	22.50	20.74	22.00	2,210,862
02 Mar 16	19.33000 -0.66	20.29	19.26	20.15	606,921
01 Mar 16	19.99000 +0.83	20.03	19.18	19.38	554,826
29 Feb 16	19.16000 +0.57	19.29	18.53	18.57	473,851
26 Feb 16	18.59000 +0.09	18.92	18.51	18.62	253,300
25 Feb 16	18.50000 +0.36	18.51	17.92	18.16	366,525
24 Feb 16	18.14000 +0.63	18.16	17.14	17.30	298,240
23 Feb 16	17.51000 -0.42	18.06	17.51	17.80	187,761
22 Feb 16	17.93000 +0.30	18.15	17.76	17.85	313,331
19 Feb 16	17.63000 +0.33	17.65	17.10	17.24	288,927
18 Feb 16	17.30000 -0.06	17.71	17.14	17.68	323,484
17 Feb 16	17.36000 +0.59	17.45	16.81	16.84	416,230
16 Feb 16	16.77000 +0.52	16.98	16.44	16.44	236,725
12 Feb 16	16.25000 +0.30	16.41	15.70	16.17	294,187
11 Feb 16	15.95000 -0.13	16.57	15.75	15.80	310,215
10 Feb 16	16.08000 -0.14	16.70	16.05	16.29	392,382
09 Feb 16	16.22000 -0.60	16.90	16.15	16.59	604,626
08 Feb 16	16.82000 -0.49	17.10	16.46	17.05	545,846
05 Feb 16	17.31000 -1.72	19.03	17.31	18.88	881,513
04 Feb 16	19.03000 +0.55	19.26	18.46	18.54	564,438
03 Feb 16	18.48000 -0.88	19.92	18.12	19.61	756,690
02 Feb 16	19.36000 -1.28	20.69	19.30	20.56	896,715
01 Feb 16	20.64000 +0.54	20.95	19.76	19.95	962,933
29 Jan 16	20.10000 +0.99	20.14	19.24	19.24	1,097,966
28 Jan 16	19.11000 +0.35	19.32	17.88	17.88	791,140
27 Jan 16	18.76000 -0.94	19.84	18.70	19.56	847,282
26 Jan 16	19.70000 +0.88	19.92	18.83	18.99	888,493
25 Jan 16	18.82000 +0.44	18.87	18.20	18.30	608,810
22 Jan 16	18.38000 +0.36	18.49	17.98	18.34	434,681
21 Jan 16	18.02000 +0.24	18.19	17.65	18.02	906,188
20 Jan 16	17.78000 -0.18	18.04	16.82	17.75	1,006,942
19 Jan 16	17.96000 -0.66	19.00	17.86	18.88	606,163
15 Jan 16	18.62000 -0.07	18.65	17.81	18.11	935,595
14 Jan 16	18.69000 +0.03	18.89	18.39	18.73	400,567
13 Jan 16	18.66000 -0.11	19.12	18.57	18.79	448,818
12 Jan 16	18.77000 +0.09	19.18	18.53	18.83	433,830
11 Jan 16	18.68000 +0.43	18.77	18.14	18.41	456,949
08 Jan 16	18.25000 -0.17	18.78	18.16	18.45	456,618
07 Jan 16	18.42000 -0.24	18.64	18.07	18.29	493,775
06 Jan 16	18.66000 -0.44	18.76	18.43	18.76	463,147
05 Jan 16	19.10000 +0.19	19.14	18.70	18.96	432,000
04 Jan 16	18.91000 -0.01	19.04	18.25	18.70	626,696
31 Dec 15	18.92000 -0.42	19.29	18.92	19.26	411,824
30 Dec 15	19.34000 +0.04	19.46	19.07	19.28	314,915
29 Dec 15	19.30000 +0.16	19.37	19.11	19.23	230,263
28 Dec 15	19.14000 -0.19	19.29	18.82	19.22	271,286
24 Dec 15	19.33000 -0.04	19.63	19.23	19.31	161,024
23 Dec 15	19.37000 -0.07	19.64	19.31	19.53	454,543
22 Dec 15	19.44000 +0.33	19.57	18.81	19.17	580,822
21 Dec 15	19.11000 +0.27	19.33	18.77	18.98	441,251
18 Dec 15	18.84000 -0.64	19.46	18.72	19.36	1,522,766
17 Dec 15	19.48000 +0.29	19.83	19.32	19.32	577,778
16 Dec 15	19.19000 +0.34	19.88	18.76	19.07	478,435
15 Dec 15	18.85000 +0.16	19.13	18.62	18.83	314,299
14 Dec 15	18.69000 -0.32	19.00	18.53	18.98	358,898
11 Dec 15	19.01000 -0.38	19.28	18.95	19.06	262,719
10 Dec 15	19.39000 +0.24	19.42	19.02	19.11	282,714
09 Dec 15	19.15000 -0.28	19.78	19.06	19.42	276,306
08 Dec 15	19.43000 -0.11	19.61	19.07	19.34	263,274
07 Dec 15	19.54000 -0.50	20.01	19.46	20.01	330,334
04 Dec 15	20.04000 +0.18	20.08	19.79	19.87	288,679
03 Dec 15	19.86000 -0.15	20.37	19.77	20.18	307,133
02 Dec 15	20.01000 -0.13	20.19	19.98	20.19	323,359
01 Dec 15	20.14000 +0.04	20.32	19.96	20.14	402,614
30 Nov 15	20.10000 +0.85	20.15	19.33	19.38	463,549
27 Nov 15	19.25000 +0.00	19.32	19.07	19.20	242,685
25 Nov 15	19.25000 +0.06	19.32	19.10	19.18	508,361
24 Nov 15	19.19000 +0.12	19.39	18.94	19.02	512,754
23 Nov 15	19.07000 -0.22	19.30	18.95	19.22	443,238
20 Nov 15	19.29000 +0.25	19.45	18.90	19.12	428,767
19 Nov 15	19.04000 -0.21	19.53	18.05	18.05	1,087,507
18 Nov 15	19.25000 +0.29	19.54	18.92	19.11	845,329
17 Nov 15	18.96000 +0.03	19.07	18.72	19.04	594,996
16 Nov 15	18.93000 +0.72	19.14	18.60	18.71	1,164,443
13 Nov 15	18.21000 +0.17	18.39	17.84	17.94	464,294
12 Nov 15	18.04000 -0.04	18.09	17.82	17.95	431,492
11 Nov 15	18.08000 -0.13	18.47	18.04	18.30	443,224
10 Nov 15	18.21000 -0.51	18.66	18.18	18.48	461,990
09 Nov 15	18.72000 -0.40	19.15	18.63	19.12	583,399
06 Nov 15	19.12000 +0.99	19.22	18.11	18.11	651,571
05 Nov 15	18.13500 -0.02	18.35	17.93	18.13	305,612
04 Nov 15	18.16000 +0.06	18.19	17.95	18.12	313,034
03 Nov 15	18.10000 +0.18	18.25	17.84	17.91	407,465
02 Nov 15	17.92000 +0.42	17.97	17.35	17.52	599,318
30 Oct 15	17.50000 +0.14	17.66	17.25	17.35	713,183
29 Oct 15	17.36000 -0.13	17.52	17.23	17.28	520,076
28 Oct 15	17.49000 +0.39	17.67	17.21	17.21	960,247
27 Oct 15	17.10000 -0.14	17.34	16.99	17.27	374,386
26 Oct 15	17.24000 -0.50	17.65	17.13	17.65	532,756
23 Oct 15	17.74000 +0.32	17.78	17.23	17.42	510,027
22 Oct 15	17.42000 +0.45	17.51	17.11	17.21	725,081
21 Oct 15	16.97000 -0.35	17.48	16.94	17.45	386,264
20 Oct 15	17.32000 +0.00	17.50	17.09	17.27	406,335
19 Oct 15	17.32000 +0.12	17.36	17.03	17.17	347,316
16 Oct 15	17.20000 -0.27	17.53	17.07	17.52	514,977
15 Oct 15	17.47000 +0.04	17.76	17.20	17.71	525,574
14 Oct 15	17.43000 +0.90	17.70	16.29	16.67	1,173,952
13 Oct 15	16.53000 -0.16	16.94	16.47	16.55	587,453
12 Oct 15	16.69000 -0.04	16.79	16.53	16.75	246,273
09 Oct 15	16.73000 -0.05	17.00	16.64	16.82	349,828
08 Oct 15	16.78000 +0.36	16.79	16.22	16.35	360,488
07 Oct 15	16.42000 +0.70	16.42	15.78	15.78	505,087
06 Oct 15	15.72000 +0.03	16.03	15.48	15.73	554,384
05 Oct 15	15.69000 +0.82	15.77	15.04	15.04	709,305
02 Oct 15	14.87000 +0.48	14.88	14.14	14.27	500,731
01 Oct 15	14.39000 -0.71	15.10	14.04	15.07	1,022,939
30 Sep 15	15.10000 +0.58	15.34	14.63	14.63	1,069,630
29 Sep 15	14.52000 +0.00	14.81	14.46	14.60	477,114
28 Sep 15	14.52000 -0.55	15.05	14.48	14.95	728,322
25 Sep 15	15.07000 -0.24	15.13	14.62	15.13	1,405,815
24 Sep 15	15.31000 -0.14	15.41	14.98	15.28	805,214
23 Sep 15	15.45000 -0.13	15.84	15.42	15.64	377,380
22 Sep 15	15.58000 -0.61	16.01	15.51	16.01	638,974
21 Sep 15	16.19000 +0.01	16.63	16.11	16.36	550,655
18 Sep 15	16.18000 -0.61	16.65	16.12	16.48	952,371
17 Sep 15	16.79000 -0.43	17.18	16.72	17.16	481,734
16 Sep 15	17.22000 +0.05	17.39	17.12	17.23	338,317
15 Sep 15	17.17000 +0.30	17.38	16.94	16.94	467,342
14 Sep 15	16.87000 -0.08	17.08	16.71	16.98	192,581
11 Sep 15	16.95000 +0.02	17.06	16.59	16.75	254,231
10 Sep 15	16.93000 -0.19	17.13	16.75	17.06	341,816
09 Sep 15	17.12000 +0.01	17.47	16.88	17.22	452,341
08 Sep 15	17.11000 +0.60	17.15	16.77	16.85	543,391
04 Sep 15	16.51000 -0.31	16.76	16.48	16.57	316,136
03 Sep 15	16.82000 +0.28	17.03	16.53	16.63	497,146
02 Sep 15	16.54000 +0.22	16.57	16.22	16.57	379,064
01 Sep 15	16.32000 -0.63	16.95	16.24	16.55	377,006
31 Aug 15	16.95000 -0.07	17.20	16.84	16.91	348,053
28 Aug 15	17.02000 +0.07	17.23	16.79	16.90	333,647
27 Aug 15	16.95000 +0.63	17.05	16.42	16.45	522,727
26 Aug 15	16.32000 +0.63	16.33	15.66	15.98	606,269
25 Aug 15	15.69000 -0.18	16.32	15.58	16.32	685,461
24 Aug 15	15.87000 -0.32	16.56	15.37	15.70	917,159
21 Aug 15	16.19500 +0.06	16.52	15.53	15.76	627,713
20 Aug 15	16.14000 +0.08	17.25	15.50	15.50	1,965,664
19 Aug 15	16.06000 -0.45	16.61	16.02	16.51	715,021
18 Aug 15	16.51000 -0.84	17.33	16.10	17.19	514,837
17 Aug 15	17.35000 +0.22	17.36	16.78	17.01	647,760
14 Aug 15	17.13000 -0.01	17.48	16.69	17.48	480,758
13 Aug 15	17.14000 +0.00	17.42	16.70	17.15	563,522
12 Aug 15	17.14000 +0.06	17.29	16.60	16.80	506,338
11 Aug 15	17.08000 -0.52	17.57	17.06	17.44	385,779
10 Aug 15	17.60000 +0.42	17.89	17.20	17.25	561,112
07 Aug 15	17.18000 +0.16	17.23	16.93	16.93	351,320
06 Aug 15	17.02000 -0.21	17.28	16.86	17.24	401,103
05 Aug 15	17.23000 +0.21	17.65	17.05	17.05	427,913
04 Aug 15	17.02000 -0.23	17.33	16.82	17.20	378,212
03 Aug 15	17.25000 -0.34	17.63	17.21	17.61	596,166
31 Jul 15	17.59000 -0.22	17.88	17.40	17.81	738,635
30 Jul 15	17.81000 -0.15	18.02	17.68	17.88	534,373
29 Jul 15	17.96000 -0.14	18.28	17.95	18.13	573,657
28 Jul 15	18.10000 +0.28	18.31	17.59	17.92	549,092
27 Jul 15	17.82000 -0.11	18.08	17.65	17.78	600,657
24 Jul 15	17.93000 -0.24	18.36	17.80	18.21	941,778
23 Jul 15	18.17000 +0.37	18.40	17.90	17.90	509,674
22 Jul 15	17.80000 -0.36	17.93	17.48	17.93	526,393
21 Jul 15	18.16000 -0.02	18.42	18.13	18.21	570,753
20 Jul 15	18.18000 -0.23	18.48	18.12	18.48	665,111
17 Jul 15	18.41000 +0.01	18.51	18.22	18.42	694,914
16 Jul 15	18.40000 -0.01	18.53	18.18	18.42	806,023
15 Jul 15	18.41000 -0.45	19.04	18.33	18.91	470,801
14 Jul 15	18.86000 +0.11	18.89	18.61	18.81	451,418
13 Jul 15	18.75000 +0.03	18.83	18.53	18.83	527,177
10 Jul 15	18.72000 +0.02	19.00	18.67	18.89	689,410
09 Jul 15	18.70000 -0.30	19.46	18.68	19.28	884,317
08 Jul 15	19.00000 -0.37	19.34	18.59	19.25	854,084
07 Jul 15	19.37000 -0.23	19.54	18.98	19.54	950,520
06 Jul 15	19.60000 -0.35	19.98	19.33	19.75	733,884
02 Jul 15	19.95000 +0.25	20.01	19.54	19.66	556,343
01 Jul 15	19.70000 -0.15	20.25	19.63	20.00	769,007
30 Jun 15	19.85000 -0.45	20.44	19.70	20.44	8,636,862
29 Jun 15	20.30000 -0.80	21.12	20.28	20.93	1,070,541
26 Jun 15	21.10000 -0.06	21.27	21.02	21.15	2,802,608
25 Jun 15	21.16000 -0.06	21.37	21.01	21.31	740,502
24 Jun 15	21.22000 -0.38	21.74	21.11	21.51	720,303
23 Jun 15	21.60000 +0.08	21.74	21.32	21.49	581,194
22 Jun 15	21.52000 +0.05	21.62	21.24	21.57	481,471
19 Jun 15	21.47000 +0.09	21.54	20.95	21.40	1,125,683
18 Jun 15	21.38000 +0.29	21.49	21.02	21.13	405,343
17 Jun 15	21.09000 +0.00	21.30	21.02	21.08	725,660
16 Jun 15	21.09000 -0.27	21.48	21.04	21.28	664,498
15 Jun 15	21.36000 +0.37	21.54	20.55	20.84	799,592
12 Jun 15	20.99000 -0.11	21.10	20.82	21.04	498,718
11 Jun 15	21.10000 -0.07	21.24	20.91	21.24	815,150
10 Jun 15	21.17000 +0.09	21.33	21.05	21.15	606,579
09 Jun 15	21.07500 -0.38	21.45	20.91	21.39	998,341
08 Jun 15	21.46000 -0.16	21.66	21.20	21.56	805,368
05 Jun 15	21.62000 -0.18	21.87	21.47	21.81	649,104
04 Jun 15	21.80000 +0.20	21.81	21.41	21.47	890,728
03 Jun 15	21.60000 +0.22	21.73	21.35	21.43	624,684
02 Jun 15	21.38000 -0.24	21.59	21.27	21.49	742,976
01 Jun 15	21.62000 +0.26	21.89	21.14	21.35	916,160
29 May 15	21.36000 -0.10	22.00	21.08	21.44	1,231,528
28 May 15	21.46500 -3.16	22.80	21.02	22.20	4,580,469
27 May 15	24.62000 +1.27	24.68	23.25	23.39	827,112
26 May 15	23.35000 -0.28	23.53	23.01	23.49	443,963
22 May 15	23.63000 +0.12	23.81	23.50	23.50	284,882
21 May 15	23.51000 -0.29	23.80	23.49	23.78	358,839
20 May 15	23.80000 -0.10	24.34	23.64	24.09	250,697
19 May 15	23.90000 +0.07	24.06	23.79	23.83	213,786
18 May 15	23.83000 +0.28	23.89	23.18	23.54	508,112
15 May 15	23.55000 -0.07	23.76	23.45	23.67	287,929
14 May 15	23.62000 +0.34	23.63	23.28	23.51	322,127
13 May 15	23.28000 +0.07	23.63	23.14	23.25	213,292
12 May 15	23.21000 -0.09	23.39	22.88	23.27	225,477
11 May 15	23.30000 +0.05	23.68	23.26	23.26	259,582
08 May 15	23.25000 +0.05	23.72	22.95	23.52	251,662
07 May 15	23.20000 +0.18	23.46	23.02	23.02	244,220
06 May 15	23.02000 +0.10	23.26	22.77	23.04	366,407
05 May 15	22.92000 -0.65	23.72	22.85	23.43	334,118
04 May 15	23.57000 -0.08	23.88	23.50	23.75	362,466
01 May 15	23.65000 +0.36	23.83	23.44	23.45	398,772
30 Apr 15	23.29000 -0.16	23.63	23.00	23.33	533,583
29 Apr 15	23.45000 -0.06	23.72	23.22	23.40	289,666
28 Apr 15	23.51000 +0.07	23.76	22.76	23.37	340,271
27 Apr 15	23.44000 -0.16	24.66	23.16	23.54	737,903
24 Apr 15	23.60000 -1.90	25.76	23.43	25.45	1,015,577
23 Apr 15	25.50000 -0.28	26.00	25.32	25.47	483,143
22 Apr 15	25.78000 +0.06	25.89	25.41	25.83	393,797
21 Apr 15	25.72000 +0.02	26.25	25.65	25.96	253,605
20 Apr 15	25.70000 +0.29	25.92	25.47	25.64	258,747
17 Apr 15	25.41000 -0.59	25.90	25.19	25.78	391,607
16 Apr 15	26.00000 +0.07	26.26	25.52	25.75	328,761
15 Apr 15	25.93000 +0.17	26.19	25.85	25.97	602,219
14 Apr 15	25.76000 -0.52	26.34	25.55	26.34	502,234
13 Apr 15	26.28000 -0.18	26.73	26.22	26.45	252,158
10 Apr 15	26.46000 -0.18	26.80	26.35	26.72	353,504
09 Apr 15	26.64000 +0.24	26.74	26.25	26.29	262,172
08 Apr 15	26.40000 +0.23	26.49	26.14	26.26	205,975
07 Apr 15	26.17000 -0.39	26.56	26.14	26.43	336,040
06 Apr 15	26.56000 +0.12	26.73	25.91	26.18	426,316
02 Apr 15	26.44000 +0.03	26.95	26.31	26.41	418,755
01 Apr 15	26.41000 -0.24	26.69	26.11	26.52	407,747
31 Mar 15	26.64500 -0.39	27.01	26.45	26.89	397,048
30 Mar 15	27.03000 +0.39	27.08	26.43	26.76	578,981
27 Mar 15	26.64000 -0.37	26.80	25.50	26.47	1,207,772
26 Mar 15	27.01000 +0.00	27.23	26.70	26.76	531,432
25 Mar 15	27.01000 -0.80	27.82	26.94	27.80	466,079
24 Mar 15	27.81000 -0.28	28.27	27.73	28.01	295,515
23 Mar 15	28.09000 -0.38	28.52	28.04	28.49	228,312
20 Mar 15	28.47000 +0.24	28.56	28.10	28.29	1,028,366
19 Mar 15	28.23000 +0.31	28.37	27.85	27.92	242,980
18 Mar 15	27.92000 +0.20	27.99	27.21	27.56	302,390
17 Mar 15	27.72000 -0.31	28.00	27.41	27.89	365,239
16 Mar 15	28.03000 +0.20	28.22	27.75	28.00	329,327
13 Mar 15	27.83000 -0.19	28.05	27.46	28.03	396,943
12 Mar 15	28.02000 +0.42	28.03	27.22	27.48	495,677
11 Mar 15	27.60000 +0.53	27.68	26.98	27.17	611,223
10 Mar 15	27.07000 -0.19	27.29	26.51	27.09	566,079
09 Mar 15	27.26000 +0.20	27.45	26.77	27.25	655,105
06 Mar 15	27.06000 +0.76	27.15	26.02	26.05	936,739
05 Mar 15	26.30000 -2.99	28.37	25.96	28.05	2,510,031
04 Mar 15	29.29000 -0.61	30.01	29.18	29.83	731,341
03 Mar 15	29.90000 +0.06	29.99	29.34	29.65	513,851
02 Mar 15	29.84000 +0.91	29.90	28.78	28.99	564,646
27 Feb 15	28.93000 +0.33	29.17	28.47	28.52	393,441
26 Feb 15	28.60000 +0.33	28.63	28.00	28.28	329,831
25 Feb 15	28.27000 -0.33	28.77	28.08	28.51	204,165
24 Feb 15	28.60000 +0.83	28.62	27.72	27.80	343,282
23 Feb 15	27.77000 +0.19	27.81	27.05	27.56	373,348
20 Feb 15	27.58000 +0.11	27.77	27.02	27.36	307,661
19 Feb 15	27.47000 +0.34	27.48	26.83	27.02	569,613
18 Feb 15	27.13000 +0.01	27.55	27.00	27.07	303,112
17 Feb 15	27.12000 +0.00	27.36	26.91	27.05	191,179
13 Feb 15	27.12000 -0.03	27.62	26.86	27.11	264,612
12 Feb 15	27.15000 +0.15	27.43	27.10	27.16	216,836
11 Feb 15	27.00000 +0.04	27.16	26.68	26.88	336,881
10 Feb 15	26.96000 +0.25	27.17	26.60	27.03	212,718
09 Feb 15	26.71000 -0.18	26.93	26.40	26.71	178,611
06 Feb 15	26.89000 +0.22	27.44	26.73	26.73	227,476
05 Feb 15	26.67000 +0.16	26.76	26.42	26.59	166,708
04 Feb 15	26.51000 +0.01	26.86	26.22	26.28	254,665
03 Feb 15	26.50000 +0.75	26.65	25.91	25.91	413,299
02 Feb 15	25.75000 +0.29	25.85	24.84	25.50	441,254
30 Jan 15	25.46000 -0.88	26.37	25.44	26.10	426,107
29 Jan 15	26.34000 +0.27	26.45	25.68	26.08	783,350
28 Jan 15	26.07000 -0.67	27.12	26.02	26.98	354,751
27 Jan 15	26.74000 -0.64	27.15	26.59	26.97	235,806
26 Jan 15	27.38000 +0.31	27.48	26.71	27.05	251,292
23 Jan 15	27.07000 -0.22	27.64	26.95	27.32	276,571
22 Jan 15	27.29000 +0.52	27.29	25.99	26.85	252,294
21 Jan 15	26.77000 +0.37	26.99	26.28	26.36	219,598
20 Jan 15	26.40000 +0.14	26.72	25.91	26.35	227,579
16 Jan 15	26.26000 +0.48	26.32	25.63	25.69	335,848
15 Jan 15	25.78000 -0.75	26.88	25.76	26.65	331,899
14 Jan 15	26.53000 -0.20	27.15	26.28	26.53	197,547
13 Jan 15	26.73000 -0.31	27.81	26.46	27.32	257,771
12 Jan 15	27.04000 -0.14	27.24	26.59	27.08	267,473
09 Jan 15	27.18000 -0.09	27.45	26.79	27.25	205,074
08 Jan 15	27.27000 +0.95	27.35	26.39	26.62	377,896
07 Jan 15	26.32000 +0.17	26.47	25.90	26.31	294,829
06 Jan 15	26.15000 -0.88	27.08	25.93	26.99	328,747
05 Jan 15	27.03000 -1.03	28.20	26.99	28.04	383,996
02 Jan 15	28.06000 +0.49	28.49	27.50	27.78	463,909
31 Dec 14	27.57000 -0.21	28.14	27.55	27.85	254,916
30 Dec 14	27.78000 -0.12	27.99	27.55	27.84	234,349
29 Dec 14	27.90000 +0.02	28.06	27.66	27.90	236,889
26 Dec 14	27.88000 -0.12	28.25	27.73	28.08	161,729
24 Dec 14	28.00000 +0.37	28.08	27.60	27.73	85,325
23 Dec 14	27.63000 -0.21	28.26	27.56	27.99	204,826
22 Dec 14	27.84000 +0.55	28.09	27.25	27.25	318,470
19 Dec 14	27.29000 -0.01	27.34	26.77	27.31	730,904
18 Dec 14	27.30500 +0.51	27.37	26.80	27.08	354,994
17 Dec 14	26.79000 +0.53	26.79	25.66	26.26	476,786
16 Dec 14	26.26000 -0.39	26.99	26.18	26.48	433,978
15 Dec 14	26.65000 -0.50	27.65	26.64	27.26	578,896
12 Dec 14	27.15000 +0.12	27.33	26.52	26.66	491,860
11 Dec 14	27.03000 +0.33	27.44	26.61	26.86	292,082
10 Dec 14	26.70000 -0.67	27.45	26.62	27.25	452,564
09 Dec 14	27.37000 +0.34	27.56	26.62	26.62	455,757
08 Dec 14	27.03000 +0.01	27.33	26.85	26.98	725,750
05 Dec 14	27.02000 +0.55	27.05	26.46	26.49	305,177
04 Dec 14	26.47000 +0.43	26.58	25.92	25.99	625,157
03 Dec 14	26.04000 +0.63	26.19	25.45	25.49	257,756
02 Dec 14	25.41000 +0.44	25.42	24.98	25.08	228,194
01 Dec 14	24.97000 -0.49	25.72	24.90	25.45	394,442
28 Nov 14	25.46000 -0.32	25.84	25.37	25.82	134,322
26 Nov 14	25.77500 +0.74	25.90	25.12	25.12	261,464
25 Nov 14	25.03000 -0.05	25.33	24.98	25.11	264,300
24 Nov 14	25.08000 +0.23	25.12	24.93	25.00	332,001
21 Nov 14	24.85500 +0.40	24.99	24.37	24.86	1,123,442
20 Nov 14	24.45000 +0.17	24.77	22.84	23.20	753,219
19 Nov 14	24.28000 -0.56	24.81	23.88	24.79	604,912
18 Nov 14	24.84000 +0.44	24.98	24.43	24.49	462,429
17 Nov 14	24.40000 -0.59	25.06	24.35	24.95	325,537
14 Nov 14	24.99000 -0.02	25.28	24.63	24.93	273,044
13 Nov 14	25.01000 -0.76	25.98	25.00	25.80	430,521
12 Nov 14	25.77000 -0.06	25.86	25.52	25.76	256,253
11 Nov 14	25.83000 +0.48	25.91	25.01	25.39	328,360
10 Nov 14	25.35000 +0.09	25.71	24.94	25.20	330,094
07 Nov 14	25.26000 -0.57	26.08	25.05	25.77	465,598
06 Nov 14	25.83000 -0.05	26.15	25.61	25.86	373,083
05 Nov 14	25.88000 +0.58	26.09	24.94	25.51	428,326
04 Nov 14	25.30000 -0.08	25.76	25.05	25.36	379,154
03 Nov 14	25.38000 +0.00	25.82	24.99	24.99	432,506
31 Oct 14	25.38000 +0.78	25.80	25.05	25.20	511,856
30 Oct 14	24.60000 -0.25	24.89	23.82	24.79	457,012
29 Oct 14	24.85000 +0.03	25.03	24.48	24.79	274,195
28 Oct 14	24.82000 +0.68	24.85	24.18	24.36	360,538
27 Oct 14	24.14000 +0.25	24.19	23.49	23.74	127,585
24 Oct 14	23.89000 +0.08	24.07	23.75	23.84	94,339
23 Oct 14	23.81000 +0.59	24.07	23.45	23.54	340,088
22 Oct 14	23.22000 -0.48	24.04	23.20	23.77	358,926
21 Oct 14	23.69500 +0.43	23.83	23.44	23.55	485,174
20 Oct 14	23.26000 +0.43	23.30	22.57	22.75	429,354
17 Oct 14	22.83500 -0.06	23.39	22.81	23.22	590,080
16 Oct 14	22.89500 +0.08	23.42	22.27	22.37	873,487
15 Oct 14	22.81500 +0.30	22.94	22.00	22.12	786,794
14 Oct 14	22.52000 -0.05	23.01	22.40	22.79	655,466
13 Oct 14	22.57000 -0.07	23.18	22.21	22.57	748,205
10 Oct 14	22.63500 -1.91	24.32	22.63	24.28	1,281,273
09 Oct 14	24.54000 -0.86	25.55	24.52	25.32	567,164
08 Oct 14	25.40000 +0.13	25.59	24.84	25.22	749,524
07 Oct 14	25.27000 -1.40	26.52	25.19	26.44	1,046,952
06 Oct 14	26.67500 -0.73	27.70	26.62	27.49	628,666
03 Oct 14	27.40000 -0.15	27.79	27.39	27.79	639,168
02 Oct 14	27.55000 +0.30	27.66	27.04	27.25	799,706
01 Oct 14	27.25000 +0.10	27.53	26.89	27.15	993,187
30 Sep 14	27.15000 -0.39	27.53	27.14	27.53	622,760
29 Sep 14	27.53500 +0.02	27.71	27.16	27.19	627,606
26 Sep 14	27.51000 +0.01	27.63	27.38	27.63	515,011
25 Sep 14	27.50000 -0.03	27.53	27.07	27.43	1,084,798
24 Sep 14	27.53000 +0.14	27.74	27.33	27.38	361,006
23 Sep 14	27.39000 +0.14	27.79	27.20	27.20	599,500
22 Sep 14	27.25000 -0.34	27.47	27.08	27.41	394,000
19 Sep 14	27.59000 -0.48	28.25	27.40	28.13	739,000
18 Sep 14	28.07000 +0.32	28.16	27.70	27.90	392,500
17 Sep 14	27.74500 +0.20	27.95	27.30	27.56	392,500
16 Sep 14	27.54000 +0.14	27.67	25.41	27.30	504,000
15 Sep 14	27.40000 +0.07	27.56	27.02	27.37	713,100
12 Sep 14	27.33000 -0.04	27.42	27.09	27.42	597,900
11 Sep 14	27.37000 +0.10	27.44	27.00	27.13	370,400
10 Sep 14	27.27000 +0.12	27.31	26.94	27.11	361,500
09 Sep 14	27.15000 +0.15	27.16	26.38	26.93	600,500
08 Sep 14	27.00500 +0.01	27.28	26.67	27.04	486,500
05 Sep 14	26.99000 +0.13	27.24	26.76	26.84	872,300
04 Sep 14	26.86000 +0.24	27.06	26.38	26.68	686,700
03 Sep 14	26.62000 +0.17	26.78	26.35	26.55	855,300
02 Sep 14	26.45000 +0.40	26.48	25.95	26.06	993,700
29 Aug 14	26.05500 +0.40	26.10	25.59	25.78	538,900
28 Aug 14	25.66000 +0.76	25.74	24.90	24.90	604,500
27 Aug 14	24.90000 -0.06	25.01	24.75	24.97	401,900
26 Aug 14	24.95500 +0.24	25.00	24.71	24.71	454,500
25 Aug 14	24.72000 -0.17	24.99	24.64	24.99	519,200
22 Aug 14	24.89000 -0.26	25.43	24.78	25.03	715,600
21 Aug 14	25.15000 +1.15	25.55	24.46	25.03	1,739,200
20 Aug 14	24.00000 +0.64	25.81	23.30	24.20	2,510,700
19 Aug 14	23.36000 -0.33	23.67	23.15	23.67	637,800
18 Aug 14	23.69500 +0.23	23.79	23.36	23.71	256,400
15 Aug 14	23.46500 +0.08	23.83	23.13	23.60	324,400
14 Aug 14	23.38500 -0.17	23.78	23.29	23.59	492,200
13 Aug 14	23.56000 +0.57	23.60	23.11	23.11	517,200
12 Aug 14	22.99000 -0.10	23.30	22.74	22.99	340,400
11 Aug 14	23.09000 +0.56	23.17	22.35	22.64	457,400
08 Aug 14	22.53000 +0.19	22.65	22.19	22.41	261,900
07 Aug 14	22.34000 -0.21	22.71	22.27	22.67	378,000
06 Aug 14	22.55000 +0.12	22.75	22.12	22.29	215,100
05 Aug 14	22.43000 +0.11	22.60	21.97	22.17	354,000
04 Aug 14	22.32000 -0.09	22.71	21.84	22.53	501,700
01 Aug 14	22.41000 +0.08	22.71	22.11	22.33	611,300
31 Jul 14	22.33000 -0.75	22.85	22.30	22.75	725,100
30 Jul 14	23.08000 +0.41	23.21	22.72	22.88	544,800
29 Jul 14	22.67000 -0.28	23.26	22.65	22.98	612,700
28 Jul 14	22.95000 +1.15	23.11	21.94	22.66	1,075,100
25 Jul 14	21.80000 -0.97	22.56	21.69	22.56	667,300
24 Jul 14	22.77000 -0.02	23.19	22.64	22.95	378,100
23 Jul 14	22.79000 -1.34	24.23	22.72	24.21	1,010,700
22 Jul 14	24.13000 -0.69	24.91	24.12	24.89	865,400
21 Jul 14	24.82000 -0.02	25.07	24.70	24.70	339,700
18 Jul 14	24.84000 +0.65	25.14	23.90	24.12	610,400
17 Jul 14	24.19000 -0.62	24.69	24.12	24.60	318,800
16 Jul 14	24.81000 -0.03	25.01	24.47	24.98	500,100
15 Jul 14	24.84000 -0.16	25.28	24.56	25.05	382,100
14 Jul 14	25.00000 -0.23	25.49	24.89	25.49	307,900
11 Jul 14	25.23000 -0.02	25.54	25.14	25.20	288,700
10 Jul 14	25.25000 -0.32	25.68	24.86	25.06	347,800
09 Jul 14	25.57000 +0.02	25.64	25.29	25.57	313,500
08 Jul 14	25.55000 -0.50	26.25	25.21	25.89	487,300
07 Jul 14	26.05000 -0.68	26.63	25.90	26.63	424,300
03 Jul 14	26.73000 +0.30	26.73	26.29	26.53	268,000
02 Jul 14	26.43000 -0.16	26.78	26.34	26.52	226,600
01 Jul 14	26.59000 +0.44	26.99	26.21	26.25	704,500
30 Jun 14	26.15000 +0.01	26.25	25.93	25.99	410,200
27 Jun 14	26.14000 +0.31	26.20	25.63	25.63	658,400
26 Jun 14	25.83000 -0.39	26.25	25.60	26.25	298,800
25 Jun 14	26.22000 -0.04	26.33	25.77	26.04	376,100
24 Jun 14	26.26000 -0.54	26.99	26.20	26.75	432,500
23 Jun 14	26.80000 -0.12	27.00	26.59	26.94	418,400
20 Jun 14	26.92000 -0.03	27.08	26.66	26.92	1,014,900
19 Jun 14	26.95000 -0.53	27.70	26.38	27.52	705,900
18 Jun 14	27.48000 -0.10	27.55	27.09	27.55	416,100
17 Jun 14	27.58000 +0.08	28.10	27.19	27.42	560,500
16 Jun 14	27.50000 -0.11	27.87	27.10	27.61	366,500
13 Jun 14	27.61000 +0.27	27.77	27.29	27.53	396,200
12 Jun 14	27.34000 -0.26	27.65	27.21	27.55	292,300
11 Jun 14	27.60000 -0.02	28.01	27.42	27.50	541,300
10 Jun 14	27.62000 +0.19	27.68	27.28	27.40	580,000
09 Jun 14	27.43000 +0.17	27.50	26.94	26.96	697,700
06 Jun 14	27.26000 +0.34	27.70	27.08	27.10	570,700
05 Jun 14	26.92000 +0.47	27.37	26.28	26.58	696,300
04 Jun 14	26.45000 +0.31	26.55	25.74	25.99	353,500
03 Jun 14	26.14000 +0.60	26.23	25.49	25.49	573,500
02 Jun 14	25.54000 -0.40	26.08	25.36	26.01	462,500
30 May 14	25.94000 -0.12	26.21	25.75	26.10	315,600
29 May 14	26.06000 +0.13	26.22	25.94	26.14	293,400
28 May 14	25.93000 +0.21	26.29	25.46	25.63	878,200
27 May 14	25.72000 +0.76	25.83	25.00	25.05	614,700
23 May 14	24.96000 +0.59	25.06	24.26	24.26	583,100
22 May 14	24.37000 +1.16	25.74	24.29	25.56	1,561,400
21 May 14	23.21000 +0.78	23.33	22.37	22.65	874,700
20 May 14	22.43000 -0.43	22.81	22.16	22.74	671,400
19 May 14	22.86500 +0.56	23.06	22.17	22.17	631,500
16 May 14	22.31000 +0.16	22.37	21.96	22.13	273,200
15 May 14	22.15000 -0.18	22.32	21.66	22.28	463,200
14 May 14	22.33000 -0.76	23.22	22.17	23.04	451,600
13 May 14	23.09000 -0.61	23.78	23.02	23.69	453,500
12 May 14	23.70000 +0.61	23.79	23.02	23.19	328,300
09 May 14	23.09000 +0.17	23.18	22.67	22.82	254,600
08 May 14	22.92000 -0.05	23.67	22.67	22.93	244,300
07 May 14	22.97000 +0.05	23.00	22.34	22.95	246,600
06 May 14	22.92000 -0.36	23.48	22.90	23.26	309,600
05 May 14	23.28000 -0.09	23.52	22.90	23.17	209,100
02 May 14	23.37000 +0.03	23.78	23.17	23.37	319,700
01 May 14	23.34000 -0.64	23.99	23.16	23.99	584,000
30 Apr 14	23.98000 +0.14	24.06	23.35	23.74	325,300
29 Apr 14	23.84000 -0.40	24.43	23.78	24.43	271,900
28 Apr 14	24.24000 -0.01	24.79	23.46	24.37	408,800
25 Apr 14	24.25000 -1.08	25.21	23.99	25.11	396,200
24 Apr 14	25.33000 -0.06	25.55	24.92	25.55	425,800
23 Apr 14	25.39000 -0.22	25.63	25.24	25.50	412,300
22 Apr 14	25.61000 +0.91	25.65	24.48	24.72	548,400
21 Apr 14	24.70000 +0.12	24.91	24.04	24.70	196,900
17 Apr 14	24.58000 +0.19	24.84	24.26	24.40	258,100
16 Apr 14	24.39000 -0.13	25.07	24.01	24.64	213,400
15 Apr 14	24.52000 +0.09	24.62	23.82	24.51	379,600
14 Apr 14	24.43000 -0.01	24.74	23.99	24.74	379,400
11 Apr 14	24.44000 -0.70	25.21	24.31	24.93	496,100
10 Apr 14	25.14000 -0.38	25.50	25.09	25.50	744,400
09 Apr 14	25.52000 +0.02	25.53	25.12	25.50	480,100
08 Apr 14	25.50000 +0.32	25.57	25.10	25.16	367,100
07 Apr 14	25.18000 +0.05	25.35	24.96	25.15	522,900
04 Apr 14	25.13000 -0.79	26.15	24.88	26.13	422,500
03 Apr 14	25.92000 +0.07	26.18	25.74	25.84	208,900
02 Apr 14	25.85000 +0.08	25.93	25.62	25.81	793,600
01 Apr 14	25.77000 +0.43	25.85	25.37	25.37	538,200
31 Mar 14	25.34000 +0.53	25.56	24.88	25.03	698,100
28 Mar 14	24.81000 -0.12	25.23	24.76	24.94	644,400
27 Mar 14	24.93000 -0.54	25.70	24.88	25.45	509,500
26 Mar 14	25.47000 -0.82	26.54	25.47	26.50	519,000
25 Mar 14	26.29000 +0.10	26.72	26.10	26.29	419,100
24 Mar 14	26.19000 -0.07	26.36	25.72	26.36	476,200
21 Mar 14	26.26000 -0.20	26.80	26.14	26.58	733,500
20 Mar 14	26.46000 +0.16	26.53	26.18	26.28	327,600
19 Mar 14	26.30000 -0.15	26.68	26.14	26.43	406,400
18 Mar 14	26.45000 +0.62	26.60	25.83	25.83	318,700
17 Mar 14	25.83000 +0.28	25.99	25.70	25.75	288,800
14 Mar 14	25.55000 +0.38	25.71	25.07	25.07	392,200
13 Mar 14	25.17000 -0.54	25.89	25.00	25.74	589,400
12 Mar 14	25.71000 +0.00	25.97	25.42	25.57	328,700
11 Mar 14	25.71000 -0.09	26.31	25.59	25.86	500,300
10 Mar 14	25.80000 +0.08	26.14	25.49	25.65	645,200
07 Mar 14	25.72000 -0.50	26.63	25.66	26.23	488,700
06 Mar 14	26.22000 +0.63	27.34	25.79	26.35	1,648,800
05 Mar 14	25.59000 +0.13	25.63	25.32	25.46	731,500
04 Mar 14	25.46000 +0.80	25.73	25.03	25.03	843,000
03 Mar 14	24.66000 -0.29	25.04	24.55	24.77	498,200
28 Feb 14	24.95000 -0.09	25.10	24.85	25.10	532,300
27 Feb 14	25.04000 +0.11	25.19	24.69	24.93	560,400
26 Feb 14	24.93000 +0.19	25.21	24.84	24.85	630,100
25 Feb 14	24.74000 +0.19	24.83	24.41	24.62	599,400
24 Feb 14	24.55000 +0.22	25.08	24.52	24.87	923,900
21 Feb 14	24.33000 +0.07	24.45	24.04	24.34	583,400
20 Feb 14	24.26000 +0.42	24.41	23.88	23.91	615,100
19 Feb 14	23.84000 +0.28	23.86	23.47	23.53	642,700
18 Feb 14	23.56000 +0.14	23.73	23.27	23.46	349,200
14 Feb 14	23.42000 +0.04	23.53	23.11	23.38	452,300
13 Feb 14	23.38000 +0.08	23.46	23.10	23.10	588,400
12 Feb 14	23.30000 +0.28	23.47	23.02	23.02	478,700
11 Feb 14	23.02000 +0.38	23.12	22.70	22.70	388,500
10 Feb 14	22.64000 +0.40	22.66	22.01	22.22	362,000
07 Feb 14	22.24000 +0.23	22.30	21.98	22.11	1,367,900
06 Feb 14	22.01000 +0.39	22.14	21.38	21.69	1,071,800
05 Feb 14	21.62000 -0.37	21.94	21.56	21.83	1,123,900
04 Feb 14	21.99000 +0.28	22.14	21.75	21.82	1,657,900
03 Feb 14	21.71000 -1.10	22.93	21.65	22.76	1,546,000
31 Jan 14	22.81000 -0.23	23.04	22.50	22.68	881,800
30 Jan 14	23.04000 +0.37	23.17	22.61	22.83	696,800
29 Jan 14	22.67000 -0.29	23.98	22.62	22.82	1,408,400
28 Jan 14	22.96000 +0.11	23.00	22.61	22.78	2,212,600
27 Jan 14	22.85000 -0.37	23.50	22.78	23.29	1,762,400
24 Jan 14	23.22000 -0.58	23.93	23.10	23.70	684,300
23 Jan 14	23.80000 -0.33	24.08	23.74	23.95	450,200
22 Jan 14	24.13000 +0.07	24.36	24.11	24.17	501,000
21 Jan 14	24.06000 +0.03	24.22	23.89	24.22	491,900
17 Jan 14	24.03000 -0.11	24.17	23.84	24.02	482,400
16 Jan 14	24.14000 -0.23	24.34	24.03	24.30	287,300
15 Jan 14	24.37000 +0.31	24.64	24.06	24.15	616,100
14 Jan 14	24.06000 +0.41	24.13	23.56	23.84	373,600
13 Jan 14	23.65000 -0.36	24.18	23.53	23.97	538,000
10 Jan 14	24.01000 +0.14	24.24	23.66	23.83	535,100
09 Jan 14	23.87000 -0.25	24.33	23.50	24.27	685,500
08 Jan 14	24.12000 -0.19	24.40	23.94	24.35	675,700
07 Jan 14	24.31000 -0.01	24.57	24.09	24.46	528,200
06 Jan 14	24.32000 -0.52	25.13	24.27	24.98	774,400
03 Jan 14	24.84000 -0.10	25.28	24.77	24.96	502,700
02 Jan 14	24.94000 -0.34	25.10	24.84	25.03	792,000
31 Dec 13	25.28000 +0.10	25.34	24.95	25.16	491,700
30 Dec 13	25.18000 +0.16	25.35	24.97	24.97	471,600
27 Dec 13	25.02000 +0.01	25.30	24.93	25.10	743,700
26 Dec 13	25.01000 +0.06	25.17	24.86	24.97	547,600
24 Dec 13	24.95000 -0.04	25.34	24.92	24.95	465,800
23 Dec 13	24.99000 +0.79	25.31	24.11	24.36	1,391,700
20 Dec 13	24.20000 -0.47	25.15	24.19	24.77	2,536,600
19 Dec 13	24.67000 -3.40	25.46	22.57	22.90	5,195,600
18 Dec 13	28.07000 -0.49	28.68	27.70	28.68	836,100
17 Dec 13	28.56000 +0.86	28.63	27.49	27.68	588,500
16 Dec 13	27.70000 +0.06	28.10	27.61	27.82	708,400
13 Dec 13	27.64000 -0.36	28.32	27.44	28.06	728,200
12 Dec 13	28.00000 -0.49	28.73	27.93	28.52	671,800
11 Dec 13	28.49000 -0.11	28.83	28.09	28.56	929,100
10 Dec 13	28.60000 -0.81	29.60	28.55	29.27	1,162,100
09 Dec 13	29.41000 -0.35	30.07	29.27	29.74	417,500
06 Dec 13	29.76000 +0.33	30.18	29.67	29.80	384,000
05 Dec 13	29.43000 +0.12	29.84	29.27	29.27	413,200
04 Dec 13	29.31000 -0.09	29.79	29.05	29.34	428,300
03 Dec 13	29.40000 +0.14	29.98	28.92	29.15	820,300
02 Dec 13	29.26000 -0.46	30.04	29.23	29.65	768,700
29 Nov 13	29.72000 -0.23	30.19	29.71	30.13	136,000
27 Nov 13	29.95000 +0.19	30.00	29.57	29.69	241,400
26 Nov 13	29.76000 +0.17	29.86	29.41	29.54	317,100
25 Nov 13	29.59000 -0.26	29.90	29.24	29.80	709,900
22 Nov 13	29.85000 -0.14	29.95	29.67	29.89	553,700
21 Nov 13	29.99000 +0.54	30.06	29.39	29.49	364,900
20 Nov 13	29.45000 -0.05	29.89	28.96	29.54	790,400
19 Nov 13	29.50000 -1.86	32.72	29.49	32.72	1,211,900
18 Nov 13	31.36000 +0.40	31.74	30.96	31.00	837,900
15 Nov 13	30.96000 -0.33	31.24	30.63	31.24	961,700
14 Nov 13	31.29000 -0.87	32.05	31.21	32.05	587,700
13 Nov 13	32.16000 +0.36	32.16	31.38	31.66	239,900
12 Nov 13	31.80000 +0.79	31.92	31.11	31.27	364,200
11 Nov 13	31.01000 -0.09	31.13	30.66	30.99	247,400
08 Nov 13	31.10000 +0.67	31.10	30.37	30.43	360,300
07 Nov 13	30.43000 -0.43	30.93	30.41	30.93	388,000
06 Nov 13	30.86000 +0.19	31.04	30.54	30.84	286,800
05 Nov 13	30.67000 -0.40	30.98	30.49	30.98	361,300
04 Nov 13	31.07000 +0.09	31.17	30.75	31.12	373,200
01 Nov 13	30.98000 -0.13	31.40	30.94	31.08	736,000
31 Oct 13	31.11000 +0.50	31.32	30.56	30.69	452,700
30 Oct 13	30.61000 -0.32	31.30	30.41	31.01	469,200
29 Oct 13	30.93000 +0.31	31.13	30.63	30.77	453,400
28 Oct 13	30.62000 +0.44	30.70	30.08	30.20	453,800
25 Oct 13	30.18000 +0.46	30.47	29.79	29.97	439,800
24 Oct 13	29.72000 +0.21	29.91	29.55	29.55	335,100
23 Oct 13	29.51000 -1.34	30.64	29.50	30.58	661,500
22 Oct 13	30.85000 -0.25	31.41	30.47	31.16	441,100
21 Oct 13	31.10000 +0.07	31.18	30.85	31.00	393,200
18 Oct 13	31.03000 +0.11	31.13	30.68	31.13	559,300
17 Oct 13	30.92000 +0.05	31.02	29.99	30.77	626,800
16 Oct 13	30.87000 -0.13	31.57	30.86	31.10	615,700
15 Oct 13	31.00000 -0.77	31.76	30.96	31.64	567,700
14 Oct 13	31.77000 +0.05	31.90	31.35	31.56	490,700
11 Oct 13	31.72000 +0.65	31.80	30.38	30.89	857,500
10 Oct 13	31.07000 +1.13	31.13	30.32	30.40	960,800
09 Oct 13	29.94000 -0.12	30.27	29.70	30.20	599,700
08 Oct 13	30.06000 -0.10	30.57	29.92	30.15	720,400
07 Oct 13	30.16000 -0.12	30.48	30.03	30.05	860,100
04 Oct 13	30.28000 +0.44	30.44	29.75	29.79	453,200
03 Oct 13	29.84000 -0.28	30.14	29.41	30.12	564,800
02 Oct 13	30.12000 -0.16	30.62	29.80	30.62	284,100
01 Oct 13	30.28000 +0.29	30.68	29.87	30.07	683,300
30 Sep 13	29.99000 -0.18	30.42	29.61	29.90	998,100
27 Sep 13	30.17000 +0.23	30.34	29.67	29.67	845,100
26 Sep 13	29.94000 -0.71	30.73	29.77	30.65	1,048,400
25 Sep 13	30.65000 -0.78	31.24	29.88	30.65	882,900
24 Sep 13	31.43000 -0.22	31.75	30.79	31.75	497,800
23 Sep 13	31.65000 -0.42	32.21	31.41	32.03	433,800
20 Sep 13	32.07000 +0.01	32.35	31.92	32.10	756,300
19 Sep 13	32.06000 -0.02	32.25	31.75	32.15	348,400
18 Sep 13	32.07900 -0.12	32.30	31.87	32.24	412,900
17 Sep 13	32.20000 +0.41	32.30	31.53	31.75	391,400
16 Sep 13	31.79000 +0.08	32.14	31.51	32.04	466,300
13 Sep 13	31.71000 +0.46	31.90	31.00	31.42	536,700
12 Sep 13	31.25000 -0.05	31.48	30.85	31.35	406,300
11 Sep 13	31.30000 -0.04	31.43	30.97	31.15	411,600
10 Sep 13	31.34000 +0.90	31.36	30.60	30.74	426,900
09 Sep 13	30.44000 +0.04	30.74	30.24	30.46	487,500
06 Sep 13	30.40000 -0.29	30.92	30.05	30.92	312,400
05 Sep 13	30.69000 +0.06	31.09	30.60	30.60	580,100
04 Sep 13	30.63000 +0.80	30.63	29.48	29.75	525,400
03 Sep 13	29.83000 +0.11	30.40	29.50	30.06	794,700
30 Aug 13	29.72000 -0.32	30.54	29.67	30.54	461,500
29 Aug 13	30.04000 +0.00	30.28	29.63	29.63	421,100
28 Aug 13	30.04000 +0.14	30.38	29.81	29.90	612,600
27 Aug 13	29.90000 -0.27	30.10	29.56	29.73	939,300
26 Aug 13	30.17000 -0.23	30.44	30.00	30.24	804,100
23 Aug 13	30.40000 +0.33	30.48	29.99	30.05	1,381,200
22 Aug 13	30.07000 +0.43	30.45	27.78	28.00	1,717,100
21 Aug 13	29.64000 -0.20	30.04	29.31	29.68	807,500
20 Aug 13	29.84000 +0.51	30.03	29.04	29.39	732,700
19 Aug 13	29.33000 -0.37	29.66	29.26	29.47	968,000
16 Aug 13	29.70000 +0.88	30.25	28.78	29.04	1,072,700
15 Aug 13	28.82000 -0.39	29.31	28.42	28.77	655,900
14 Aug 13	29.21000 -0.59	29.85	29.15	29.71	822,700
13 Aug 13	29.80000 +0.07	29.87	29.41	29.73	465,000
12 Aug 13	29.73000 +0.36	29.82	29.04	29.05	482,500
09 Aug 13	29.37000 -0.62	30.40	29.12	30.40	998,700
08 Aug 13	29.99000 -0.32	30.84	29.96	30.59	794,500
07 Aug 13	30.31000 -0.93	31.20	29.98	31.04	1,019,800
06 Aug 13	31.24000 -0.38	31.68	31.21	31.48	733,400
05 Aug 13	31.62000 +0.32	31.64	31.05	31.23	829,900
02 Aug 13	31.30000 +0.14	31.35	30.77	31.11	702,100
01 Aug 13	31.16000 +0.91	31.23	30.32	30.65	1,182,500
31 Jul 13	30.25000 +0.34	30.66	29.86	29.94	1,731,000
30 Jul 13	29.91000 -0.51	30.78	29.84	30.47	1,530,900
29 Jul 13	30.42000 -0.92	31.64	30.25	31.35	1,730,300
26 Jul 13	31.34000 -3.09	34.01	31.29	34.00	2,038,100
25 Jul 13	34.43000 +0.24	34.62	33.91	34.22	514,300
24 Jul 13	34.19000 -0.10	34.67	34.04	34.41	344,400
23 Jul 13	34.29000 -0.08	34.81	34.10	34.61	260,500
22 Jul 13	34.37000 +0.09	34.60	34.09	34.10	232,600
19 Jul 13	34.28000 +0.17	34.31	33.66	33.89	714,900
18 Jul 13	34.11000 -0.23	34.27	33.76	34.10	517,500
17 Jul 13	34.34000 +0.27	34.46	33.98	34.32	314,900
16 Jul 13	34.07000 +0.36	34.19	33.46	33.81	387,500
15 Jul 13	33.71000 +0.11	33.93	33.25	33.55	599,500
12 Jul 13	33.60000 -0.53	34.39	33.51	34.02	599,000
11 Jul 13	34.13000 +0.86	34.16	33.35	33.67	429,500
10 Jul 13	33.27000 -0.12	33.60	33.11	33.28	549,100
09 Jul 13	33.39000 +0.26	33.65	33.09	33.46	451,100
08 Jul 13	33.13000 -1.27	34.56	33.11	34.44	794,500
05 Jul 13	34.40000 +0.84	34.41	33.60	34.24	392,300
03 Jul 13	33.56000 +0.12	33.56	32.86	33.33	757,800
02 Jul 13	33.44000 -1.73	35.20	33.31	35.12	1,287,700
01 Jul 13	35.17000 +0.14	35.74	34.85	35.19	638,600
28 Jun 13	35.03000 -0.09	35.36	34.67	35.07	455,800
27 Jun 13	35.12000 +0.62	35.37	34.47	34.85	646,800
26 Jun 13	34.50000 -0.17	35.04	34.19	35.00	679,100
25 Jun 13	34.67000 +0.16	34.84	33.47	34.84	1,477,900
24 Jun 13	34.51000 -1.38	35.76	34.44	35.38	594,400
21 Jun 13	35.89000 +0.05	36.14	35.32	35.98	754,800
20 Jun 13	35.84000 -0.84	36.50	35.66	36.03	410,800
19 Jun 13	36.68000 -0.21	37.19	36.68	36.96	338,600
18 Jun 13	36.89000 +0.78	37.12	36.17	36.26	432,400
17 Jun 13	36.11000 +0.55	36.19	35.69	35.86	358,200
14 Jun 13	35.56000 -0.10	35.75	35.34	35.67	199,000
13 Jun 13	35.66000 +0.65	35.75	34.73	34.92	237,600
12 Jun 13	35.01000 -0.62	36.04	34.80	35.89	324,900
11 Jun 13	35.63000 -0.51	36.08	35.10	35.74	470,100
10 Jun 13	36.14000 +0.36	36.19	35.79	36.11	515,500
07 Jun 13	35.78000 +0.06	36.10	35.29	36.03	533,700
06 Jun 13	35.72000 +0.17	35.72	35.25	35.46	902,200
05 Jun 13	35.55000 -0.88	36.55	35.50	36.27	845,800
04 Jun 13	36.43000 -0.41	37.45	36.13	37.00	621,500
03 Jun 13	36.84000 +0.33	36.97	36.26	36.57	1,002,700
31 May 13	36.51000 -0.29	36.85	36.03	36.48	352,400
30 May 13	36.80000 +0.71	36.84	35.85	36.00	401,900
29 May 13	36.09000 -0.30	36.36	35.76	35.98	481,900
28 May 13	36.39000 +0.80	36.71	35.67	35.96	694,100
24 May 13	35.59000 +0.00	35.69	35.00	35.34	394,400
23 May 13	35.59000 -0.74	36.00	31.60	36.00	2,561,200
22 May 13	36.33000 -0.41	37.38	36.01	36.68	1,065,400
21 May 13	36.74000 +0.02	37.10	36.32	36.85	379,100
20 May 13	36.72000 +0.40	36.81	36.08	36.20	529,400
17 May 13	36.32000 +0.04	36.73	36.11	36.37	574,600
16 May 13	36.28000 +0.36	36.79	36.10	36.12	1,060,400
15 May 13	35.92000 +1.84	36.00	34.20	34.37	1,013,400
14 May 13	34.08000 +0.68	34.15	33.54	33.54	592,000
13 May 13	33.40000 +0.18	33.60	33.00	33.17	380,500
10 May 13	33.22000 +0.41	33.22	32.93	32.93	224,100
09 May 13	32.81000 +0.03	33.06	32.71	32.75	263,400
08 May 13	32.78000 -0.03	33.07	32.59	32.79	410,200
07 May 13	32.81000 +0.28	32.81	32.42	32.55	408,200
06 May 13	32.53000 +0.10	32.60	32.25	32.38	395,500
03 May 13	32.43000 +0.76	32.57	32.14	32.14	446,300
02 May 13	31.67000 +0.59	31.78	30.90	31.19	753,900
01 May 13	31.08000 -0.99	32.21	31.04	31.92	583,000
30 Apr 13	32.07000 +0.37	32.10	31.67	31.67	515,000
29 Apr 13	31.70000 +0.50	31.84	31.12	31.26	317,200
26 Apr 13	31.20000 -0.32	31.46	31.06	31.46	289,200
25 Apr 13	31.52000 +0.30	31.79	31.26	31.26	330,700
24 Apr 13	31.22000 -0.10	31.46	31.04	31.25	268,800
23 Apr 13	31.32000 +0.71	31.34	30.61	30.86	332,300
22 Apr 13	30.61000 +0.42	30.81	29.59	30.15	435,100
19 Apr 13	30.19000 -0.36	30.49	29.64	30.49	678,300
18 Apr 13	30.55000 -0.79	31.51	30.41	31.31	412,500
17 Apr 13	31.34000 -1.47	32.59	31.19	32.47	542,900
16 Apr 13	32.81000 +0.39	32.93	32.27	32.70	354,100
15 Apr 13	32.42000 -0.74	33.16	32.36	33.00	490,700
12 Apr 13	33.16000 -0.17	33.34	32.68	33.12	348,000
11 Apr 13	33.33000 -0.13	33.64	33.03	33.31	290,100
10 Apr 13	33.46000 +0.47	33.49	32.97	33.18	599,700
09 Apr 13	32.99000 +0.43	33.16	32.46	32.74	767,700
08 Apr 13	32.56000 -0.32	33.05	32.33	32.90	841,500
05 Apr 13	32.88000 -0.78	33.19	32.68	33.03	438,500
04 Apr 13	33.66000 +0.44	33.69	32.93	33.21	275,000
03 Apr 13	33.22000 -0.78	34.23	33.15	34.16	313,700
02 Apr 13	34.00000 -0.53	34.66	33.77	34.66	489,400
01 Apr 13	34.53000 -0.87	35.45	34.33	35.45	683,800
28 Mar 13	35.40000 +0.47	35.50	34.87	35.03	330,400
27 Mar 13	34.93000 -0.29	35.09	34.60	35.00	388,000
26 Mar 13	35.22000 +0.70	35.23	34.62	34.62	494,900
25 Mar 13	34.52000 +0.83	34.60	33.74	33.76	599,400
22 Mar 13	33.69000 +0.20	33.81	33.32	33.50	396,700
21 Mar 13	33.49000 -0.26	33.63	33.32	33.52	413,200
20 Mar 13	33.75000 +0.13	34.05	33.57	33.65	603,600
19 Mar 13	33.62000 +0.64	33.64	33.14	33.24	898,000
18 Mar 13	32.98000 -0.11	33.22	32.50	32.62	376,700
15 Mar 13	33.09000 -0.22	33.33	32.71	33.28	526,900
14 Mar 13	33.31000 +0.32	33.35	32.82	32.97	308,400
13 Mar 13	32.99000 -0.03	33.14	32.74	33.05	255,400
12 Mar 13	33.02000 -0.05	33.18	32.86	33.03	453,000
11 Mar 13	33.07000 -0.29	33.36	32.85	32.93	642,400
08 Mar 13	33.36000 +0.33	33.60	32.68	33.25	747,500
07 Mar 13	33.03000 +2.31	34.42	32.63	33.62	1,639,100
06 Mar 13	30.72000 +0.22	30.91	30.57	30.60	403,600
05 Mar 13	30.50000 +0.27	30.96	30.38	30.49	819,500
04 Mar 13	30.23000 +0.04	30.36	30.04	30.18	480,600
01 Mar 13	30.19000 -0.38	30.56	29.64	30.35	567,100
28 Feb 13	30.57000 -0.05	30.84	30.37	30.62	441,300
27 Feb 13	30.62000 -0.20	30.95	30.60	30.70	549,700
26 Feb 13	30.82000 +0.26	31.04	30.58	30.77	257,000
25 Feb 13	30.56000 -0.69	31.46	30.56	31.46	279,800
22 Feb 13	31.25000 +0.41	31.36	31.03	31.12	343,300
21 Feb 13	30.84000 -0.35	31.21	30.69	31.13	270,100
20 Feb 13	31.19000 -0.51	31.72	31.14	31.63	285,600
19 Feb 13	31.70000 +0.37	31.83	31.32	31.33	391,600
15 Feb 13	31.33000 -0.22	31.84	31.15	31.72	250,100
14 Feb 13	31.55000 +0.07	31.64	31.26	31.29	492,700
13 Feb 13	31.48000 +0.00	31.77	31.28	31.60	496,800
12 Feb 13	31.48000 +0.74	31.57	30.76	30.91	516,900
11 Feb 13	30.74000 -0.08	31.03	30.53	30.80	138,900
08 Feb 13	30.82000 +0.77	31.19	30.17	30.24	298,000
07 Feb 13	30.05000 -0.09	30.15	29.56	30.15	292,600
06 Feb 13	30.14000 -0.13	30.39	29.92	30.19	288,700
05 Feb 13	30.27000 +0.36	30.50	30.00	30.50	459,400
04 Feb 13	29.91000 -0.46	30.39	29.85	30.08	277,800
01 Feb 13	30.37000 +0.21	30.57	30.14	30.39	460,600
31 Jan 13	30.16000 -0.04	30.59	29.98	30.31	624,300
30 Jan 13	30.20000 +0.37	30.48	29.49	29.69	679,700
29 Jan 13	29.83000 -0.25	30.09	29.61	29.97	325,500
28 Jan 13	30.08000 +0.24	30.14	29.72	29.87	368,500
25 Jan 13	29.84000 +0.35	29.90	29.55	29.61	310,900
24 Jan 13	29.49000 +0.08	29.64	29.24	29.32	381,500
23 Jan 13	29.41000 +0.42	29.54	28.93	29.05	1,066,400
22 Jan 13	28.99000 -0.06	29.16	28.77	29.09	305,000
18 Jan 13	29.05000 -0.13	29.12	28.00	29.07	333,200
17 Jan 13	29.18000 +0.23	29.23	28.88	29.08	448,400
16 Jan 13	28.95000 -0.04	29.11	28.82	28.86	198,200
15 Jan 13	28.99000 -0.01	29.30	28.82	28.88	290,000
14 Jan 13	29.00000 -0.19	29.41	28.93	29.12	389,400
11 Jan 13	29.19000 -0.46	29.69	29.12	29.65	669,300
10 Jan 13	29.65000 +0.35	29.71	29.31	29.50	330,700
09 Jan 13	29.30000 +0.13	29.37	28.93	29.24	524,000
08 Jan 13	29.17000 -0.25	29.51	29.08	29.49	321,300
07 Jan 13	29.42000 +0.04	29.51	28.97	29.10	273,000
04 Jan 13	29.38000 +0.09	29.49	29.04	29.49	404,100
03 Jan 13	29.29000 -0.39	29.82	29.20	29.67	331,100
02 Jan 13	29.68000 +0.73	30.12	29.29	29.57	969,300
31 Dec 12	28.95000 +0.47	28.97	28.20	28.44	426,800
28 Dec 12	28.48000 -0.04	28.81	28.17	28.38	457,100
27 Dec 12	28.52000 -0.07	28.63	28.03	28.55	262,600
26 Dec 12	28.59000 -0.27	28.99	28.50	28.90	279,300
24 Dec 12	28.86000 -0.13	28.96	28.63	28.94	146,700
21 Dec 12	28.99000 +0.13	29.01	28.16	28.42	1,536,600
20 Dec 12	28.86000 +0.24	28.88	28.39	28.71	463,900
19 Dec 12	28.62000 +0.12	28.72	28.32	28.61	383,300
18 Dec 12	28.50000 +0.12	28.79	28.38	28.48	404,900
17 Dec 12	28.38000 +0.36	28.44	27.94	28.13	411,400
14 Dec 12	28.02000 -0.03	28.20	27.75	28.13	365,700
13 Dec 12	28.05000 -0.41	28.59	27.94	28.44	449,200
12 Dec 12	28.46000 -0.24	28.89	28.33	28.89	303,700
11 Dec 12	28.70000 +0.58	28.75	28.22	28.28	313,900
10 Dec 12	28.12000 +0.13	28.18	27.71	27.98	436,500
07 Dec 12	27.99000 +0.02	28.00	27.74	28.00	147,100
06 Dec 12	27.97000 +0.00	28.00	27.82	27.96	439,100
05 Dec 12	27.97000 +0.00	28.00	27.64	28.00	406,300
04 Dec 12	27.97000 +0.16	28.00	27.57	27.76	402,100
03 Dec 12	27.81000 +0.46	27.98	27.50	27.58	860,300
30 Nov 12	27.35000 -0.51	28.08	27.27	28.00	1,027,400
29 Nov 12	27.86000 +2.94	29.68	27.51	28.41	2,688,300
28 Nov 12	24.92000 -0.01	25.05	24.26	24.73	763,300
27 Nov 12	24.93000 +0.16	25.18	24.46	24.66	616,500
26 Nov 12	24.77000 +0.04	24.94	24.59	24.67	628,800
23 Nov 12	24.73000 +0.59	24.81	24.25	24.29	142,400
21 Nov 12	24.14000 +0.04	24.42	24.06	24.22	263,100
20 Nov 12	24.10000 -0.17	24.27	23.92	24.16	298,200
19 Nov 12	24.27000 +0.89	24.33	23.50	23.72	408,300
16 Nov 12	23.38000 -0.12	23.78	22.95	23.44	366,900
15 Nov 12	23.50000 -0.36	24.39	23.43	23.92	340,000
14 Nov 12	23.86000 -0.36	24.65	23.86	24.37	254,200
13 Nov 12	24.22000 -0.22	24.76	24.19	24.33	141,000
12 Nov 12	24.44000 -0.26	24.77	24.18	24.77	209,400
09 Nov 12	24.70000 +0.17	25.04	24.41	24.42	273,400
08 Nov 12	24.53000 -0.29	25.01	24.53	24.84	254,800
07 Nov 12	24.82000 -1.10	25.85	24.59	25.57	486,800
06 Nov 12	25.92000 +0.33	26.18	25.70	25.75	562,300
05 Nov 12	25.59000 +0.67	25.69	24.84	24.84	303,800
02 Nov 12	24.92000 -0.97	25.95	24.90	25.95	371,700
01 Nov 12	25.89000 +0.92	26.18	24.85	24.96	548,700
31 Oct 12	24.97000 +0.04	25.00	24.59	24.96	272,100
26 Oct 12	24.93000 +0.12	25.02	24.58	24.89	180,900
25 Oct 12	24.81000 +0.27	24.81	24.38	24.63	504,700
24 Oct 12	24.54000 -0.05	24.92	24.37	24.80	601,000
23 Oct 12	24.59000 +0.13	24.74	24.01	24.17	278,300
22 Oct 12	24.46000 -0.01	24.51	24.07	24.36	313,600
19 Oct 12	24.47000 -0.29	24.74	24.17	24.68	415,600
18 Oct 12	24.76000 -0.14	24.91	24.61	24.87	346,400
17 Oct 12	24.90000 +0.39	24.99	24.25	24.36	467,000
16 Oct 12	24.51000 +0.74	24.53	23.81	23.92	507,400
15 Oct 12	23.77000 +0.25	23.91	23.50	23.54	227,200
12 Oct 12	23.52000 -0.41	24.01	23.48	23.90	235,600
11 Oct 12	23.93000 +0.00	24.19	23.74	24.14	236,400
10 Oct 12	23.93000 -0.40	24.38	23.85	24.32	248,200
09 Oct 12	24.33000 -0.55	24.85	24.15	24.84	346,500
08 Oct 12	24.88000 -0.53	25.45	24.79	25.25	283,800
05 Oct 12	25.41000 -0.09	25.99	25.36	25.66	355,500
04 Oct 12	25.50000 +0.41	25.52	25.02	25.28	439,900
03 Oct 12	25.09000 +0.40	25.60	25.00	25.53	859,500
02 Oct 12	24.69000 -0.20	25.06	24.50	24.99	417,600
01 Oct 12	24.89000 -0.25	25.48	24.66	25.26	586,300
28 Sep 12	25.14000 -0.19	25.36	24.93	25.17	431,200
27 Sep 12	25.33000 +0.05	25.48	25.14	25.35	490,900
26 Sep 12	25.28000 -0.53	25.92	25.23	25.78	556,900
25 Sep 12	25.81000 -0.27	26.42	25.75	26.28	809,800
24 Sep 12	26.08000 -0.10	26.15	25.94	26.11	470,300
21 Sep 12	26.18000 -0.22	26.80	26.14	26.75	792,300
20 Sep 12	26.40000 -0.04	26.50	26.09	26.28	392,500
19 Sep 12	26.44000 -0.07	26.70	26.36	26.49	342,900
18 Sep 12	26.51000 -0.11	26.73	26.33	26.50	245,300
17 Sep 12	26.62000 -0.45	26.99	26.49	26.90	319,700
14 Sep 12	27.07000 +0.94	27.10	26.14	26.18	614,300
13 Sep 12	26.13000 +0.66	26.31	25.28	25.57	515,500
12 Sep 12	25.47000 -0.14	25.62	25.30	25.61	288,800
11 Sep 12	25.61000 +0.08	25.74	23.93	25.45	564,600
10 Sep 12	25.53000 +0.03	25.61	25.34	25.47	631,200
07 Sep 12	25.50000 +0.15	25.56	25.06	25.25	485,200
06 Sep 12	25.35000 +0.90	25.47	24.45	24.51	729,300
05 Sep 12	24.45000 -0.47	24.97	24.36	24.72	574,800
04 Sep 12	24.92000 +0.40	25.00	24.01	24.48	700,500
31 Aug 12	24.52000 +0.11	24.84	24.16	24.69	261,700
30 Aug 12	24.41000 -0.44	24.83	24.38	24.83	178,700
29 Aug 12	24.85000 +0.14	24.94	24.48	24.87	250,400
28 Aug 12	24.71000 +0.16	24.82	24.45	24.54	292,500
27 Aug 12	24.55000 -0.46	25.06	24.38	25.00	389,300
24 Aug 12	25.01000 +0.25	25.09	23.82	24.61	502,300
23 Aug 12	24.76000 -0.01	24.94	24.00	24.44	972,700
22 Aug 12	24.77000 -0.35	25.02	24.57	24.98	557,900
21 Aug 12	25.12000 -0.18	25.67	25.01	25.31	349,400
20 Aug 12	25.30000 -0.22	25.50	25.06	25.50	339,200
17 Aug 12	25.52000 +0.23	25.61	25.03	25.23	277,600
16 Aug 12	25.29000 +0.40	25.34	24.72	24.94	287,700
15 Aug 12	24.89000 +0.16	25.07	24.50	24.62	236,300
14 Aug 12	24.73000 -0.20	25.16	24.63	25.08	256,700
13 Aug 12	24.93000 -0.15	25.12	24.58	25.08	197,900
10 Aug 12	25.08000 +0.26	25.11	24.68	24.80	255,300
09 Aug 12	24.82000 -0.29	25.27	24.74	25.19	371,000
08 Aug 12	25.11000 -0.35	25.51	24.89	25.41	522,600
07 Aug 12	25.46000 +0.62	25.69	24.96	24.96	416,600
06 Aug 12	24.84000 +0.30	24.94	24.45	24.63	445,100
03 Aug 12	24.54000 +0.91	24.71	23.72	24.12	366,900
02 Aug 12	23.63000 +0.14	23.86	23.18	23.30	435,100
01 Aug 12	23.49000 -0.40	24.09	23.39	24.02	409,400
31 Jul 12	23.89000 -0.12	24.59	23.88	24.00	465,100
30 Jul 12	24.01000 -0.38	24.76	23.86	24.37	179,700
27 Jul 12	24.39000 +0.70	24.53	23.65	23.81	286,800
26 Jul 12	23.69000 +0.39	23.95	23.38	23.76	164,300
25 Jul 12	23.30000 +0.62	23.60	22.75	22.86	289,500
24 Jul 12	22.68000 -0.56	23.28	22.53	23.23	252,100
23 Jul 12	23.24000 -0.28	23.35	22.68	22.97	244,200
20 Jul 12	23.52000 -0.57	24.08	23.51	23.89	359,400
19 Jul 12	24.09000 +0.65	24.33	23.53	23.64	467,600
18 Jul 12	23.44000 +0.88	23.54	22.56	22.56	384,000
17 Jul 12	22.56000 +0.06	23.65	22.22	22.65	358,200
16 Jul 12	22.50000 -0.47	22.91	22.31	22.90	400,200
13 Jul 12	22.97000 +0.13	23.08	22.83	22.90	257,900
12 Jul 12	22.84000 -0.49	23.08	22.55	23.08	306,800
11 Jul 12	23.33000 -0.28	23.79	23.20	23.65	287,600
10 Jul 12	23.61000 -0.45	24.36	23.45	24.07	384,600
09 Jul 12	24.06000 -0.12	24.15	23.93	24.06	417,200
06 Jul 12	24.18000 -0.85	24.91	23.95	24.75	324,300
05 Jul 12	25.03000 +0.30	25.10	24.47	24.58	371,900
03 Jul 12	24.73000 +0.27	24.80	24.12	24.39	301,500
02 Jul 12	24.46000 +0.14	24.50	23.79	24.24	618,400
29 Jun 12	24.32000 +0.89	24.43	23.74	23.94	518,800
28 Jun 12	23.43000 +0.08	23.44	22.90	23.15	634,000
27 Jun 12	23.35000 +0.73	23.39	22.61	22.72	478,900
26 Jun 12	22.62000 -0.12	22.89	22.25	22.72	345,000
25 Jun 12	22.74000 -0.85	23.29	22.70	23.23	273,100
22 Jun 12	23.59000 +0.31	23.67	23.22	23.43	405,200
21 Jun 12	23.28000 -1.13	24.57	23.22	24.43	292,000
20 Jun 12	24.41000 +0.03	24.66	24.24	24.31	267,000
19 Jun 12	24.38000 -0.04	24.75	24.34	24.55	351,800
18 Jun 12	24.42000 +0.46	24.56	23.73	23.79	356,100
15 Jun 12	23.96000 +0.15	24.06	23.77	23.79	601,100
14 Jun 12	23.81000 +0.22	23.92	23.33	23.67	405,100
13 Jun 12	23.59000 -0.40	23.96	23.43	23.96	375,400
12 Jun 12	23.99000 +0.54	23.99	23.36	23.47	412,000
11 Jun 12	23.45000 -0.92	24.68	23.43	24.58	372,900
08 Jun 12	24.37000 +0.51	24.49	23.78	23.78	329,400
07 Jun 12	23.86000 -0.49	24.81	23.84	24.66	340,800
06 Jun 12	24.35000 +0.74	24.40	23.72	23.80	368,400
05 Jun 12	23.61000 +0.45	23.70	22.89	22.98	370,300
04 Jun 12	23.16000 -0.01	23.59	22.93	23.20	367,000
01 Jun 12	23.17000 -0.92	23.83	23.16	23.60	496,000
31 May 12	24.09000 +0.11	24.24	23.49	23.98	647,200
30 May 12	23.98000 -0.35	24.24	23.86	24.05	528,300
29 May 12	24.33000 +0.25	25.23	23.94	24.21	437,200
25 May 12	24.08000 +0.38	24.50	22.83	24.00	1,360,000
24 May 12	23.70000 -0.70	24.52	23.48	24.51	605,700
23 May 12	24.40000 +0.23	24.59	23.61	23.87	921,000
22 May 12	24.17000 -0.41	24.75	24.07	24.68	405,000
21 May 12	24.58000 +0.66	24.66	23.83	23.91	389,600
18 May 12	23.92000 -0.47	24.43	23.78	24.37	523,500
17 May 12	24.39000 -0.29	24.83	24.33	24.75	488,800
16 May 12	24.68000 -0.14	25.10	24.57	24.88	386,700
15 May 12	24.82000 -0.15	25.19	24.65	24.89	354,200
14 May 12	24.97000 -0.32	25.33	24.83	24.96	256,100
11 May 12	25.29000 +0.11	25.58	25.01	25.07	270,700
10 May 12	25.18000 +0.00	25.47	24.79	25.45	348,000
09 May 12	25.18000 -0.13	25.31	24.78	25.02	634,000
08 May 12	25.31000 -0.34	25.52	24.79	25.39	834,800
07 May 12	25.65000 -0.21	25.78	25.32	25.45	538,700
04 May 12	25.86000 -0.85	26.57	25.82	26.52	496,700
03 May 12	26.71000 -0.65	27.32	26.67	27.29	484,000
02 May 12	27.36000 -0.02	27.41	26.93	27.11	305,700
01 May 12	27.38000 +0.12	27.59	27.11	27.19	401,400
30 Apr 12	27.26000 -0.03	27.51	27.16	27.29	360,300
27 Apr 12	27.29000 +0.35	27.34	26.82	27.04	455,200
26 Apr 12	26.94000 +0.33	27.08	26.40	26.59	290,800
25 Apr 12	26.61000 +0.56	26.65	26.20	26.51	360,100
24 Apr 12	26.05000 -0.03	26.18	25.87	26.06	443,300
23 Apr 12	26.08000 -0.81	26.52	25.86	26.43	418,700
20 Apr 12	26.89000 -0.56	27.76	26.83	27.76	363,700
19 Apr 12	27.45000 -0.18	28.18	27.25	27.58	444,300
18 Apr 12	27.63000 +0.03	27.83	27.30	27.58	1,493,500
17 Apr 12	27.60000 +1.00	27.68	26.82	26.82	787,000
16 Apr 12	26.60000 +0.20	26.83	26.13	26.67	348,900
13 Apr 12	26.39500 -0.85	27.26	26.33	27.10	382,400
12 Apr 12	27.25000 +0.22	27.31	27.00	27.06	590,000
11 Apr 12	27.03000 +0.45	27.09	26.67	26.80	592,600
10 Apr 12	26.58000 -0.37	27.36	26.50	27.02	398,100
09 Apr 12	26.95000 -0.45	27.19	26.65	26.93	733,400
05 Apr 12	27.40000 -0.04	27.57	27.26	27.26	219,900
04 Apr 12	27.44000 -0.74	27.99	27.21	27.86	447,400
03 Apr 12	28.18000 -0.47	28.65	28.07	28.50	516,100
02 Apr 12	28.65000 +0.19	28.67	27.97	28.34	334,100
30 Mar 12	28.46000 +0.18	28.94	28.22	28.57	460,100
29 Mar 12	28.28000 -0.17	28.59	27.98	28.15	584,700
28 Mar 12	28.45000 -0.56	29.00	28.16	28.93	531,500
27 Mar 12	29.01000 +0.06	29.15	28.83	28.90	235,800
26 Mar 12	28.95000 +0.25	29.26	28.80	29.00	377,800
23 Mar 12	28.70000 -0.10	28.83	28.21	28.77	226,400
22 Mar 12	28.80000 -0.03	28.99	28.46	28.68	387,500
21 Mar 12	28.83000 +0.27	29.03	28.19	28.56	415,300
20 Mar 12	28.56000 -0.07	28.80	28.17	28.35	387,500
19 Mar 12	28.63000 +0.17	28.70	28.06	28.31	367,200
16 Mar 12	28.46000 +0.04	28.50	27.97	28.39	684,200
15 Mar 12	28.42000 +0.74	28.42	27.54	27.74	484,300
14 Mar 12	27.68000 -0.10	28.09	27.56	27.71	542,300
13 Mar 12	27.78000 +0.38	27.78	27.32	27.65	512,100
12 Mar 12	27.40000 +0.26	27.52	26.98	27.21	920,200
09 Mar 12	27.14000 +0.08	27.35	26.90	27.03	913,900
08 Mar 12	27.06100 -1.08	27.31	25.54	27.13	2,280,300
07 Mar 12	28.14000 +0.55	28.25	27.48	27.65	465,000
06 Mar 12	27.59000 -0.06	27.71	27.17	27.40	451,200
05 Mar 12	27.65000 -0.39	28.09	27.46	27.89	359,700
02 Mar 12	28.04000 -0.65	28.96	28.01	28.71	353,900
01 Mar 12	28.69500 -0.01	29.21	28.63	28.91	348,400
29 Feb 12	28.71000 -0.64	29.50	28.71	29.31	442,000
28 Feb 12	29.35000 -0.02	29.79	29.14	29.36	398,700
27 Feb 12	29.37000 +0.35	29.67	28.48	28.86	477,300
24 Feb 12	29.02000 -0.22	29.36	28.86	29.16	308,600
23 Feb 12	29.24000 +0.36	29.36	28.54	28.65	459,400
22 Feb 12	28.88000 -0.13	29.41	28.81	28.91	301,300
21 Feb 12	29.01000 -0.47	29.74	28.95	29.52	283,400
17 Feb 12	29.48000 -0.07	29.72	29.30	29.72	198,400
16 Feb 12	29.55000 +0.85	29.60	28.77	28.77	334,300
15 Feb 12	28.70000 -0.11	29.19	28.59	29.00	285,600
14 Feb 12	28.81000 -0.14	28.92	28.42	28.80	267,500
13 Feb 12	28.95000 +0.22	29.82	28.53	29.13	352,500
10 Feb 12	28.73500 -0.55	29.10	28.54	28.90	264,900
09 Feb 12	29.28000 +0.01	29.58	29.09	29.47	272,900
08 Feb 12	29.27000 -0.16	29.63	28.85	29.37	548,500
07 Feb 12	29.43000 -0.31	29.77	29.30	29.59	416,900
06 Feb 12	29.74000 -0.61	30.07	29.65	30.07	225,300
03 Feb 12	30.35000 +1.06	30.46	29.55	29.83	377,500
02 Feb 12	29.29500 -0.11	29.91	29.26	29.37	330,600
01 Feb 12	29.41000 +0.93	29.49	28.61	29.42	537,500
31 Jan 12	28.48000 -0.25	29.10	28.47	28.96	313,900
30 Jan 12	28.73000 -0.24	29.07	28.49	28.58	329,200
27 Jan 12	28.97000 +0.08	29.13	28.60	28.63	325,600
26 Jan 12	28.89000 -0.23	29.36	28.65	29.29	556,200
25 Jan 12	29.12000 -0.02	29.36	28.12	29.20	721,000
24 Jan 12	29.14000 +2.25	29.40	27.20	27.49	1,257,200
23 Jan 12	26.89000 -0.18	27.18	26.68	27.06	216,600
20 Jan 12	27.07000 +0.20	27.23	26.69	26.81	371,400
19 Jan 12	26.87000 +0.03	27.07	26.70	26.81	463,700
18 Jan 12	26.84000 +1.43	27.08	25.84	25.99	941,000
17 Jan 12	25.41000 +0.36	25.73	25.18	25.30	332,000
13 Jan 12	25.05000 -0.79	25.62	25.02	25.44	331,400
12 Jan 12	25.84000 -0.08	25.99	25.67	25.89	258,600
11 Jan 12	25.92000 +0.00	26.08	25.71	25.71	448,500
10 Jan 12	25.92000 +0.07	26.13	25.70	26.00	681,300
09 Jan 12	25.85000 +0.47	25.94	25.31	25.31	525,500
06 Jan 12	25.38000 -0.04	25.63	25.25	25.37	503,700
05 Jan 12	25.42000 +0.36	25.70	24.90	24.97	498,200
04 Jan 12	25.06000 -0.19	25.29	24.92	25.06	437,000
03 Jan 12	25.25000 +0.43	26.23	25.06	25.72	652,000
30 Dec 11	24.82000 -0.04	25.10	24.79	24.89	263,400
29 Dec 11	24.86000 +0.20	25.15	24.59	24.76	268,200
28 Dec 11	24.66000 -0.49	25.23	24.62	25.17	239,800
27 Dec 11	25.15000 -0.10	25.50	24.75	25.14	311,600
23 Dec 11	25.25000 -0.17	25.47	25.13	25.38	308,200
22 Dec 11	25.42000 +1.12	25.45	24.23	24.33	765,200
21 Dec 11	24.30000 +0.36	24.37	23.57	23.94	619,100
20 Dec 11	23.94000 +1.34	24.00	23.06	23.08	420,500
19 Dec 11	22.60000 -0.53	23.45	22.53	23.24	363,100
16 Dec 11	23.13000 +0.27	23.48	22.67	22.97	820,500
15 Dec 11	22.86000 +0.41	23.02	22.60	22.79	533,900
14 Dec 11	22.45000 -0.17	22.80	22.27	22.43	543,600
13 Dec 11	22.62000 -0.53	23.52	22.43	23.37	384,300
12 Dec 11	23.15000 -0.38	23.20	22.70	23.13	417,300
09 Dec 11	23.53000 +0.55	23.71	22.10	23.00	504,000
08 Dec 11	22.98000 -0.75	23.66	22.94	23.41	480,700
07 Dec 11	23.73000 -0.19	23.91	23.11	23.68	422,500
06 Dec 11	23.92000 +0.08	24.19	23.74	23.84	258,200
05 Dec 11	23.84000 +0.02	24.57	23.65	24.16	500,300
02 Dec 11	23.82000 -0.07	24.57	23.78	24.30	633,000
01 Dec 11	23.89000 +0.69	24.95	23.47	24.90	867,600
30 Nov 11	23.20000 +1.54	23.21	21.19	22.40	799,200
29 Nov 11	21.66000 -0.10	22.03	21.36	21.77	328,900
28 Nov 11	21.76000 +0.81	22.06	21.48	21.56	518,400
25 Nov 11	20.95000 -0.10	21.26	20.90	20.97	389,000
23 Nov 11	21.05000 +0.02	21.34	20.45	20.88	900,100
22 Nov 11	21.03000 -1.03	22.04	21.01	21.84	814,500
21 Nov 11	22.06000 -0.56	22.49	21.63	22.25	518,900
18 Nov 11	22.62000 -0.38	23.31	22.46	23.00	376,300
17 Nov 11	23.00000 -0.82	23.79	22.67	23.72	446,100
16 Nov 11	23.82000 -0.29	24.80	23.46	23.83	498,200
15 Nov 11	24.11000 +0.66	24.27	22.13	23.29	406,000
14 Nov 11	23.45000 -0.55	24.08	23.20	23.95	360,400
11 Nov 11	24.00000 +0.72	24.28	23.45	23.59	453,900
10 Nov 11	23.28000 +0.02	23.65	22.94	23.65	368,100
09 Nov 11	23.26000 -1.02	23.97	23.19	23.56	509,800
08 Nov 11	24.28000 -0.17	24.70	23.85	24.66	446,700
07 Nov 11	24.45000 -0.21	24.78	23.93	24.54	359,400
04 Nov 11	24.66000 +0.11	24.86	24.14	24.24	347,200
03 Nov 11	24.55000 +1.00	24.65	23.32	23.89	423,400
02 Nov 11	23.55000 +0.32	23.75	23.18	23.56	470,200
01 Nov 11	23.23000 -1.19	23.74	22.77	23.61	743,000
31 Oct 11	24.42000 -0.90	24.98	24.38	24.94	364,400
28 Oct 11	25.32000 -0.44	25.97	25.12	25.79	356,600
27 Oct 11	25.76000 +1.67	26.23	24.43	24.69	824,000
26 Oct 11	24.09000 +0.33	24.26	23.18	24.11	408,200
25 Oct 11	23.76000 -0.43	24.40	23.69	23.96	417,700
24 Oct 11	24.19000 +0.87	24.50	23.38	23.42	333,600
21 Oct 11	23.32000 +0.52	23.47	23.04	23.22	337,900
20 Oct 11	22.80000 -0.31	23.11	22.16	23.11	234,500
19 Oct 11	23.11000 -0.72	23.83	23.01	23.80	260,600
18 Oct 11	23.83000 +0.59	23.95	22.93	23.36	370,000
17 Oct 11	23.24000 -0.55	23.85	23.06	23.61	463,100
14 Oct 11	23.79000 +0.09	24.07	23.34	23.93	467,300
13 Oct 11	23.70000 +0.51	24.04	22.88	22.94	793,200
12 Oct 11	23.19000 +0.09	23.43	23.09	23.35	416,500
11 Oct 11	23.10000 -0.20	23.73	22.86	23.03	538,300
10 Oct 11	23.30000 +0.89	23.38	22.60	22.85	490,800
07 Oct 11	22.41000 -0.14	23.06	22.38	22.63	626,600
06 Oct 11	22.55000 +0.35	22.58	21.89	22.22	401,000
05 Oct 11	22.20000 +0.05	22.45	21.75	22.12	1,217,800
04 Oct 11	22.15000 +1.83	22.17	19.92	20.11	1,090,900
03 Oct 11	20.32000 -0.78	21.23	20.25	20.86	595,900
30 Sep 11	21.10000 -0.71	22.04	21.07	21.52	386,900
29 Sep 11	21.81000 +0.10	22.26	21.27	22.14	393,300
28 Sep 11	21.71000 -1.50	23.52	21.71	23.29	572,400
27 Sep 11	23.21000 +0.55	23.72	22.94	23.11	452,500
26 Sep 11	22.66000 +0.13	22.78	21.96	22.63	598,000
23 Sep 11	22.53000 +0.54	22.55	21.67	21.97	599,600
22 Sep 11	21.99000 -0.83	22.50	21.62	22.15	567,900
21 Sep 11	22.82000 -0.40	23.62	22.76	23.29	509,300
20 Sep 11	23.22000 -0.55	24.07	23.20	23.81	601,800
19 Sep 11	23.77000 -0.26	24.03	23.12	23.65	458,500
16 Sep 11	24.03000 -0.17	24.68	23.59	24.35	785,600
15 Sep 11	24.20000 +0.14	24.44	23.72	24.15	825,800
14 Sep 11	24.06000 +1.11	24.38	23.05	23.20	1,110,300
13 Sep 11	22.95000 +0.69	23.05	22.25	22.39	658,900
12 Sep 11	22.26000 +0.39	22.54	21.57	22.19	468,700
09 Sep 11	21.87000 +0.00	22.53	21.54	21.61	707,600
08 Sep 11	21.87000 -0.05	22.28	21.61	21.71	459,300
07 Sep 11	21.92000 +0.82	21.94	21.29	21.44	676,600
06 Sep 11	21.10000 +0.03	21.14	20.05	20.35	836,400
02 Sep 11	21.07000 -0.04	21.25	20.56	20.56	1,055,100
01 Sep 11	21.11000 -0.22	21.77	21.07	21.37	775,300
31 Aug 11	21.33000 -0.27	21.98	21.13	21.84	1,520,400
30 Aug 11	21.60000 -1.41	22.82	21.52	22.79	1,959,300
29 Aug 11	23.01000 +1.23	23.01	21.93	21.93	1,086,100
26 Aug 11	21.78000 +1.08	21.80	20.16	20.40	909,500
25 Aug 11	20.70000 +0.30	21.29	20.06	20.07	1,172,000
24 Aug 11	20.40000 -0.27	20.78	19.88	20.66	707,700
23 Aug 11	20.67000 +1.08	20.75	19.42	19.56	584,100
22 Aug 11	19.59000 +0.13	19.99	19.30	19.86	481,600
19 Aug 11	19.46000 -0.09	20.00	19.16	19.29	604,700
18 Aug 11	19.55000 -1.35	20.27	19.41	20.27	555,600
17 Aug 11	20.90000 -0.21	21.48	20.68	21.20	368,200
16 Aug 11	21.11000 -0.28	21.28	20.74	21.19	651,300
15 Aug 11	21.39000 +0.34	21.39	20.70	21.11	606,700
12 Aug 11	21.05000 -0.13	21.45	20.51	21.44	790,700
11 Aug 11	21.18000 +0.97	21.48	20.21	20.32	824,400
10 Aug 11	20.21000 -0.93	21.00	20.11	20.53	1,021,300
09 Aug 11	21.14000 +1.26	21.17	19.64	20.32	1,245,000
08 Aug 11	19.88000 -0.91	20.67	19.40	20.04	1,913,600
05 Aug 11	20.79000 -0.62	21.81	20.07	21.64	1,481,600
04 Aug 11	21.41000 -1.11	22.99	21.41	22.13	1,227,100
03 Aug 11	22.52000 +0.06	22.62	22.00	22.43	596,500
02 Aug 11	22.46000 -0.51	23.09	22.44	22.73	1,073,000
01 Aug 11	22.96500 -0.33	23.92	22.65	23.57	1,263,900
29 Jul 11	23.30000 -0.11	23.53	22.88	23.19	830,100
28 Jul 11	23.41000 -0.63	24.19	23.38	24.19	789,400
27 Jul 11	24.04000 -0.95	25.05	23.74	24.80	615,700
26 Jul 11	24.99000 +0.07	25.16	24.67	24.96	434,100
25 Jul 11	24.92000 -0.87	25.49	24.88	25.49	525,300
22 Jul 11	25.79000 +0.57	25.90	25.25	25.34	278,800
21 Jul 11	25.22000 -0.12	25.36	24.96	25.35	618,200
20 Jul 11	25.34000 -0.08	25.61	25.00	25.47	364,500
19 Jul 11	25.42000 +0.55	25.49	24.86	25.13	462,300
18 Jul 11	24.87000 -0.43	25.24	24.62	25.19	546,100
15 Jul 11	25.30000 +0.02	25.47	24.88	25.47	650,200
14 Jul 11	25.28000 -0.77	26.33	25.20	26.03	527,000
13 Jul 11	26.05000 -0.20	26.78	25.95	26.36	399,700
12 Jul 11	26.25000 -1.23	27.29	25.58	27.29	1,097,000
11 Jul 11	27.48000 -0.43	27.89	27.31	27.36	427,300
08 Jul 11	27.91000 +0.01	27.94	27.27	27.56	459,600
07 Jul 11	27.90000 +0.03	28.33	27.82	28.00	628,900
06 Jul 11	27.87000 +0.25	27.87	27.32	27.62	549,600
05 Jul 11	27.62000 +0.02	27.70	27.32	27.49	325,400
01 Jul 11	27.60000 +0.26	27.66	26.95	27.29	408,800
30 Jun 11	27.34000 +0.81	27.48	26.42	26.52	707,200
29 Jun 11	26.53000 +0.18	26.74	26.00	26.40	675,400
28 Jun 11	26.35000 +0.60	26.43	25.67	25.77	462,300
27 Jun 11	25.75000 +0.03	25.96	25.35	25.77	499,600
24 Jun 11	25.72000 -0.17	26.24	25.47	25.90	897,100
23 Jun 11	25.89000 +0.75	25.95	24.69	24.80	671,400
22 Jun 11	25.14000 +0.10	25.25	24.61	24.83	737,000
21 Jun 11	25.04000 +0.71	25.37	24.31	24.50	720,300
20 Jun 11	24.33000 -0.41	24.91	24.11	24.56	773,000
17 Jun 11	24.74000 +0.03	25.09	24.36	24.87	1,148,500
16 Jun 11	24.71000 -0.39	25.19	24.44	25.00	487,600
15 Jun 11	25.10000 -0.72	25.78	24.92	25.50	408,100
14 Jun 11	25.82000 +0.52	25.92	25.37	25.57	449,400
13 Jun 11	25.30000 -0.37	26.01	25.18	25.91	640,600
10 Jun 11	25.67000 -0.86	26.38	25.59	26.38	911,800
09 Jun 11	26.53000 -0.03	26.83	26.38	26.80	290,400
08 Jun 11	26.56000 -0.63	26.91	26.27	26.90	596,700
07 Jun 11	27.19000 +0.18	27.73	26.91	27.73	473,900
06 Jun 11	27.01000 +0.05	27.17	26.67	27.08	627,400
03 Jun 11	26.96000 -0.54	27.41	26.78	27.04	793,100
02 Jun 11	27.50000 +0.10	27.63	27.15	27.31	328,100
01 Jun 11	27.40000 -1.22	28.70	27.31	28.62	695,600
31 May 11	28.62000 +0.36	28.66	28.00	28.16	1,007,300
27 May 11	28.26000 +0.00	28.71	28.20	28.50	909,000
26 May 11	28.26000 +0.97	29.47	27.73	29.11	1,235,600
25 May 11	27.29000 +0.28	27.51	26.58	27.03	1,033,500
24 May 11	27.01000 -0.44	27.59	26.81	27.59	579,700
23 May 11	27.45000 -0.65	28.08	27.24	28.01	367,100
20 May 11	28.10000 -0.15	28.47	27.98	28.08	558,200
19 May 11	28.24500 -0.73	29.18	28.04	29.14	533,000
18 May 11	28.98000 +1.56	29.27	27.53	27.56	816,800
17 May 11	27.42000 -0.49	28.06	27.26	27.84	371,600
16 May 11	27.91000 -0.20	28.25	27.82	28.08	606,100
13 May 11	28.11500 -0.19	28.57	28.01	28.57	548,200
12 May 11	28.31000 +0.73	28.40	27.16	27.41	269,900
11 May 11	27.58000 -0.34	28.00	27.32	27.79	486,600
10 May 11	27.92000 -0.04	28.28	27.65	28.05	284,900
09 May 11	27.96000 +0.38	28.09	27.19	27.48	319,000
06 May 11	27.58000 +0.22	28.13	27.37	27.63	402,900
05 May 11	27.36000 +0.20	28.00	26.84	27.00	327,500
04 May 11	27.16000 +0.15	27.35	26.63	27.03	303,700
03 May 11	27.01000 -0.72	28.08	26.84	27.69	411,100
02 May 11	27.73000 -0.34	28.33	27.71	28.27	406,700
29 Apr 11	28.07000 +0.21	28.29	27.80	27.95	280,000
28 Apr 11	27.86000 +0.00	27.98	27.60	27.80	220,000
27 Apr 11	27.86000 -0.01	28.02	27.46	27.77	323,100
26 Apr 11	27.87000 +0.39	28.20	27.26	27.55	760,400
25 Apr 11	27.48000 +0.35	27.74	27.13	27.15	847,500
21 Apr 11	27.13000 +0.49	27.22	26.62	26.82	452,700
20 Apr 11	26.64000 +1.53	26.66	25.64	25.66	698,900
19 Apr 11	25.11000 +0.02	25.24	24.74	25.13	335,700
18 Apr 11	25.09000 -0.51	25.35	24.54	25.24	557,600
15 Apr 11	25.60000 -0.11	25.70	25.23	25.60	438,000
14 Apr 11	25.71000 +0.09	25.77	25.26	25.33	401,000
13 Apr 11	25.62000 +0.19	25.67	25.28	25.63	578,100
12 Apr 11	25.43000 -0.54	25.82	25.12	25.75	545,600
11 Apr 11	25.97000 -0.06	26.29	25.70	26.16	418,400
08 Apr 11	26.03000 -0.01	26.30	25.81	26.24	512,500
07 Apr 11	26.04000 -0.12	26.26	25.94	25.97	493,300
06 Apr 11	26.16000 -0.03	26.29	25.85	26.19	537,500
05 Apr 11	26.19000 +1.82	26.59	24.43	24.43	1,994,700
04 Apr 11	24.37000 -0.34	24.77	24.06	24.77	365,800
01 Apr 11	24.71000 -0.31	25.11	24.61	25.07	408,000
31 Mar 11	25.02000 -0.04	25.17	24.84	25.00	481,600
30 Mar 11	25.06000 +0.61	25.08	24.32	24.43	869,000
29 Mar 11	24.45000 +0.34	24.50	23.80	24.00	345,900
28 Mar 11	24.11000 -0.28	24.69	24.01	24.33	454,100
25 Mar 11	24.39000 +0.12	24.80	24.16	24.40	336,800
24 Mar 11	24.27000 +0.40	24.40	23.70	23.99	318,400
23 Mar 11	23.87000 +0.30	23.92	23.31	23.49	394,500
22 Mar 11	23.57000 -0.14	23.75	23.46	23.62	270,000
21 Mar 11	23.71000 +0.46	23.86	23.35	23.44	345,900
18 Mar 11	23.25000 +0.01	23.70	22.95	23.43	984,800
17 Mar 11	23.24000 -0.28	23.99	23.21	23.92	555,400
16 Mar 11	23.52000 -0.41	24.02	23.36	23.79	774,300
15 Mar 11	23.93000 -0.39	24.15	22.84	23.36	830,300
14 Mar 11	24.32000 -0.48	24.91	24.10	24.50	764,000
11 Mar 11	24.80000 -0.21	25.22	24.58	24.98	740,700
10 Mar 11	25.01000 +2.51	25.72	23.85	24.47	3,582,200
09 Mar 11	22.50000 -1.42	23.84	22.25	23.84	1,489,600
08 Mar 11	23.92000 +0.27	24.32	23.35	23.63	561,000
07 Mar 11	23.65000 -0.51	24.47	23.32	24.22	491,500
04 Mar 11	24.16000 -0.07	24.24	23.89	24.15	366,800
03 Mar 11	24.23000 +0.60	24.42	23.91	23.91	407,200
02 Mar 11	23.63000 +0.30	24.01	23.28	23.28	509,300
01 Mar 11	23.33000 -0.35	23.97	23.26	23.78	508,700
28 Feb 11	23.68000 -0.11	24.29	23.42	24.03	522,500
25 Feb 11	23.79000 +1.20	23.79	22.62	22.62	532,300
24 Feb 11	22.59000 -0.03	22.83	22.31	22.67	1,403,700
23 Feb 11	22.62000 -0.74	23.43	22.61	23.39	1,204,900
22 Feb 11	23.36000 -0.99	24.39	23.30	24.15	667,800
18 Feb 11	24.35000 +1.02	24.72	23.73	23.77	1,388,000
17 Feb 11	23.33000 +0.23	23.37	22.54	23.04	203,100
16 Feb 11	23.10000 +0.14	23.19	22.85	23.10	313,800
15 Feb 11	22.96000 -0.17	23.21	22.70	23.03	349,200
14 Feb 11	23.13000 +0.16	23.27	22.85	23.04	482,700
11 Feb 11	22.97000 +0.48	23.09	22.11	22.31	610,800
10 Feb 11	22.49000 +0.11	22.50	21.94	22.20	462,700
09 Feb 11	22.38000 -0.07	22.51	22.26	22.32	554,900
08 Feb 11	22.45000 -0.02	22.50	22.18	22.50	305,100
07 Feb 11	22.47000 +0.00	22.74	22.30	22.47	366,700
04 Feb 11	22.47000 +0.36	22.51	21.97	22.19	394,100
03 Feb 11	22.11250 -0.03	22.25	21.77	21.99	607,700
02 Feb 11	22.14000 -0.02	22.37	22.00	22.01	413,900
01 Feb 11	22.16000 +0.33	22.25	21.91	21.94	709,300
31 Jan 11	21.83500 +0.09	21.97	21.30	21.79	539,200
28 Jan 11	21.74000 -0.48	22.33	21.56	22.17	905,200
27 Jan 11	22.22000 +0.09	22.44	22.12	22.25	624,100
26 Jan 11	22.13250 +0.15	22.22	21.84	21.97	645,100
25 Jan 11	21.98000 -0.30	22.17	21.76	22.11	579,600
24 Jan 11	22.28000 +0.58	22.39	21.56	21.59	746,200
21 Jan 11	21.70000 -0.45	22.33	21.67	22.15	708,900
20 Jan 11	22.15000 -0.81	22.84	22.09	22.78	1,104,900
19 Jan 11	22.96000 -0.68	23.79	22.95	23.64	878,000
18 Jan 11	23.64000 +0.20	23.79	23.12	23.50	1,131,400
14 Jan 11	23.44000 +0.11	23.52	23.22	23.26	665,800
13 Jan 11	23.33000 +0.07	23.33	22.96	23.25	459,300
12 Jan 11	23.26000 +0.13	23.44	22.87	23.39	1,035,600
11 Jan 11	23.13000 +0.48	23.32	22.70	22.79	682,700
10 Jan 11	22.65000 +0.14	22.80	22.25	22.32	314,800
07 Jan 11	22.51000 -0.12	22.74	22.21	22.72	363,300
06 Jan 11	22.63000 +0.16	22.77	22.45	22.47	414,000
05 Jan 11	22.47000 +0.06	22.59	21.45	22.13	1,029,100
04 Jan 11	22.41000 -0.50	23.02	22.18	23.02	558,500
03 Jan 11	22.91000 +0.27	23.14	22.65	22.75	497,900
31 Dec 10	22.64000 -0.32	23.01	22.64	22.90	428,900
30 Dec 10	22.96000 -0.05	23.07	22.90	23.00	239,600
29 Dec 10	23.01000 +0.04	23.10	22.78	22.93	193,100
28 Dec 10	22.97000 -0.24	23.20	22.87	23.11	273,400
27 Dec 10	23.21000 +0.15	23.28	22.67	22.92	217,100
23 Dec 10	23.06000 -0.26	23.36	23.00	23.24	284,500
22 Dec 10	23.31500 +0.00	23.37	23.01	23.33	382,000
21 Dec 10	23.32000 +0.14	23.38	23.18	23.30	304,300
20 Dec 10	23.18000 -0.11	23.37	22.86	23.26	458,300
17 Dec 10	23.29000 -0.27	23.72	23.17	23.61	1,092,800
16 Dec 10	23.56250 -0.08	23.74	23.32	23.62	836,000
15 Dec 10	23.64000 -0.56	24.28	23.62	24.20	719,800
14 Dec 10	24.20000 -0.23	24.60	23.94	24.58	911,000
13 Dec 10	24.43000 +0.50	25.05	24.08	24.28	1,313,200
10 Dec 10	23.93000 -0.04	23.99	23.66	23.96	367,000
09 Dec 10	23.97000 -0.09	24.20	23.83	24.12	517,300
08 Dec 10	24.06000 +0.15	24.22	23.71	23.97	528,200
07 Dec 10	23.90500 +0.23	24.10	23.80	23.98	511,800
06 Dec 10	23.68000 -0.45	24.10	23.46	24.00	809,400
03 Dec 10	24.13000 +0.80	24.19	22.77	23.32	696,700
02 Dec 10	23.33000 -0.70	23.47	22.53	22.83	1,439,000
01 Dec 10	24.03000 +0.64	24.39	23.74	23.82	973,600
30 Nov 10	23.39000 -0.25	23.60	23.22	23.47	935,600
29 Nov 10	23.64000 -0.27	23.87	23.46	23.79	621,400
26 Nov 10	23.91000 -0.16	24.05	23.78	23.95	163,300
24 Nov 10	24.07000 +0.82	24.10	23.47	23.47	512,100
23 Nov 10	23.25000 -0.13	23.27	22.91	23.18	410,600
22 Nov 10	23.38000 +0.21	23.43	22.97	23.17	494,100
19 Nov 10	23.17000 +0.18	23.33	22.92	23.03	645,900
18 Nov 10	22.99000 +0.50	23.06	22.66	22.66	571,200
17 Nov 10	22.49000 -0.11	22.76	22.40	22.66	489,700
16 Nov 10	22.60000 -0.30	23.50	22.47	22.68	592,900
15 Nov 10	22.90000 -0.15	23.51	22.88	23.24	595,400
12 Nov 10	23.05000 +0.05	23.69	22.94	23.20	1,107,100
11 Nov 10	23.00000 -0.05	23.15	22.38	22.72	781,600
10 Nov 10	23.05000 -0.14	23.24	22.75	23.24	743,700
09 Nov 10	23.19000 +0.28	23.34	22.88	23.07	1,144,600
08 Nov 10	22.91000 +0.29	23.19	22.38	22.54	1,293,900
05 Nov 10	22.62000 +0.27	22.68	22.19	22.33	699,000
04 Nov 10	22.35000 +0.39	22.43	22.06	22.06	713,600
03 Nov 10	21.96000 +0.27	21.97	21.60	21.70	373,400
02 Nov 10	21.69000 +0.25	21.74	21.20	21.66	678,700
01 Nov 10	21.44000 +0.03	21.67	21.36	21.46	631,200
29 Oct 10	21.41000 +0.18	21.47	21.03	21.21	443,600
28 Oct 10	21.23000 -0.04	21.40	20.97	21.34	455,500
27 Oct 10	21.27000 +0.54	21.30	20.42	20.54	538,700
26 Oct 10	20.73000 -0.17	20.94	20.48	20.72	496,500
25 Oct 10	20.90000 +0.18	21.10	20.79	20.89	434,000
22 Oct 10	20.72000 +0.49	20.82	20.22	20.33	551,000
21 Oct 10	20.23000 -0.40	20.74	20.00	20.74	803,500
20 Oct 10	20.63000 +0.24	20.76	20.36	20.52	262,200
19 Oct 10	20.39000 -0.38	20.76	20.26	20.44	521,100
18 Oct 10	20.77000 -0.04	20.88	20.59	20.88	365,400
15 Oct 10	20.81000 +0.18	20.94	20.48	20.91	594,200
14 Oct 10	20.63000 -0.05	20.85	20.51	20.59	700,000
13 Oct 10	20.68000 -0.03	20.76	20.40	20.75	676,000
12 Oct 10	20.71000 +0.16	20.78	20.31	20.50	619,300
11 Oct 10	20.55000 -0.19	20.78	20.49	20.58	597,100
08 Oct 10	20.74000 +0.35	20.86	20.07	20.31	672,600
07 Oct 10	20.39000 +0.01	20.57	20.12	20.53	508,400
06 Oct 10	20.38000 -0.57	20.93	20.16	20.80	703,600
05 Oct 10	20.95000 +0.79	20.98	20.28	20.43	828,000
04 Oct 10	20.16000 -0.06	20.43	19.89	20.21	609,000
01 Oct 10	20.22000 +0.03	20.30	19.98	20.27	409,800
30 Sep 10	20.19000 -0.09	20.47	19.94	20.35	818,200
29 Sep 10	20.28000 +0.32	20.33	19.82	19.96	1,653,800
28 Sep 10	19.96000 +0.61	19.99	18.75	19.41	736,400
27 Sep 10	19.35000 -0.32	19.80	19.31	19.57	551,800
24 Sep 10	19.67000 +0.86	19.81	19.10	19.12	992,100
23 Sep 10	18.81000 -0.20	19.32	18.70	18.82	522,600
22 Sep 10	19.01000 -0.20	19.17	18.73	19.00	764,900
21 Sep 10	19.21000 +0.04	19.40	19.03	19.07	641,700
20 Sep 10	19.17000 +0.64	19.18	18.41	18.54	1,124,700
17 Sep 10	18.53000 +0.22	18.60	18.19	18.47	1,137,500
16 Sep 10	18.31000 -0.04	18.47	18.08	18.26	396,200
15 Sep 10	18.35000 +0.37	18.44	17.71	17.96	795,600
14 Sep 10	17.98000 +0.24	18.11	17.46	17.50	712,600
13 Sep 10	17.74000 +0.93	17.82	16.97	16.97	688,400
10 Sep 10	16.81000 -0.13	16.93	16.45	16.93	606,700
09 Sep 10	16.94000 -0.16	17.45	16.88	17.30	293,300
08 Sep 10	17.10000 +0.01	17.18	16.85	17.12	509,100
07 Sep 10	17.09000 -0.57	17.64	17.08	17.64	341,300
03 Sep 10	17.66000 +0.37	17.79	17.24	17.47	328,500
02 Sep 10	17.29000 +0.29	17.33	16.99	17.05	284,300
01 Sep 10	17.00000 +0.41	17.30	16.67	16.88	493,800
31 Aug 10	16.59500 -0.35	17.10	16.43	16.87	711,200
30 Aug 10	16.94000 -0.39	17.39	16.93	17.22	424,400
27 Aug 10	17.33000 +0.45	17.37	16.71	17.11	830,200
26 Aug 10	16.88000 -0.03	18.34	16.70	18.16	1,737,300
25 Aug 10	16.91000 +0.06	16.98	16.48	16.74	777,200
24 Aug 10	16.85000 +0.39	17.07	16.15	16.18	672,400
23 Aug 10	16.46000 +0.07	16.65	16.45	16.55	726,600
20 Aug 10	16.39000 -0.08	16.61	16.14	16.40	481,200
19 Aug 10	16.47000 -0.38	16.90	16.30	16.77	438,000
18 Aug 10	16.85000 +0.16	17.06	16.45	16.62	393,500
17 Aug 10	16.69000 +0.28	16.95	16.42	16.60	378,000
16 Aug 10	16.41000 +0.17	16.57	16.05	16.12	280,000
13 Aug 10	16.24000 -0.17	16.54	16.22	16.36	356,200
12 Aug 10	16.41000 -0.29	16.46	16.01	16.35	381,300
11 Aug 10	16.70000 -0.67	17.07	16.52	17.03	721,000
10 Aug 10	17.37000 -0.40	17.63	17.08	17.52	337,600
09 Aug 10	17.77000 +0.13	17.84	17.59	17.75	275,900
06 Aug 10	17.64000 +0.12	17.67	17.25	17.34	391,900
05 Aug 10	17.52000 -0.16	17.73	17.46	17.55	204,000
04 Aug 10	17.68000 +0.06	17.74	17.47	17.65	172,400
03 Aug 10	17.62000 -0.04	17.75	17.41	17.58	290,100
02 Aug 10	17.66000 +0.28	17.75	17.44	17.66	340,200
30 Jul 10	17.38000 -0.19	17.57	17.14	17.28	279,300
29 Jul 10	17.57000 -0.34	18.10	17.29	18.01	390,700
28 Jul 10	17.91000 -0.50	18.53	17.78	18.40	466,200
27 Jul 10	18.41000 +0.01	18.81	18.37	18.58	666,800
26 Jul 10	18.40000 +0.54	18.44	17.77	17.97	512,500
23 Jul 10	17.86000 +0.49	17.89	17.06	17.26	456,200
22 Jul 10	17.37000 +0.54	17.40	16.86	17.07	1,105,800
21 Jul 10	16.83000 -0.47	17.44	16.80	17.44	426,800
20 Jul 10	17.30000 -0.07	17.30	16.59	17.07	449,300
19 Jul 10	17.37000 +0.45	17.38	16.88	16.90	263,900
16 Jul 10	16.92000 -0.59	17.51	16.87	17.36	361,500
15 Jul 10	17.51000 -0.16	17.70	17.31	17.70	264,200
14 Jul 10	17.67000 +0.00	17.89	17.49	17.65	546,400
13 Jul 10	17.67000 +0.58	17.76	17.15	17.31	393,800
12 Jul 10	17.09000 +0.00	17.26	16.81	16.99	331,300
09 Jul 10	17.09000 +0.16	17.09	16.76	16.86	220,600
08 Jul 10	16.93000 -0.03	17.14	16.72	17.14	497,500
07 Jul 10	16.96000 +0.86	16.99	16.16	16.16	484,900
06 Jul 10	16.10000 -0.18	16.68	15.97	16.54	482,200
02 Jul 10	16.28000 -0.15	16.55	16.09	16.55	431,100
01 Jul 10	16.43000 +0.06	16.60	15.95	16.39	610,100
30 Jun 10	16.37000 -0.35	16.86	16.34	16.73	622,300
29 Jun 10	16.72000 -0.71	17.12	16.57	17.12	1,064,200
28 Jun 10	17.43000 +0.08	17.58	17.07	17.39	324,100
25 Jun 10	17.34750 +0.21	17.42	16.83	17.16	901,500
24 Jun 10	17.14000 -0.41	17.58	17.08	17.45	639,500
23 Jun 10	17.55000 +0.08	17.77	17.29	17.40	601,100
22 Jun 10	17.47000 -0.27	18.12	17.44	17.74	655,600
21 Jun 10	17.74000 -0.25	18.25	17.59	18.19	428,200
18 Jun 10	17.99000 +0.03	18.19	17.79	17.99	815,700
17 Jun 10	17.96000 -0.02	18.14	17.70	18.07	821,700
16 Jun 10	17.98000 -0.22	18.18	17.81	18.05	699,500
15 Jun 10	18.20000 +0.85	18.24	17.43	17.43	735,400
14 Jun 10	17.35000 -0.13	17.79	17.32	17.69	799,500
11 Jun 10	17.48000 +0.00	17.55	17.17	17.25	814,600
10 Jun 10	17.48000 +0.47	17.49	17.17	17.32	814,400
09 Jun 10	17.01000 +0.24	17.37	16.73	16.92	1,402,900
08 Jun 10	16.77000 -0.05	17.35	16.53	17.25	1,620,800
07 Jun 10	16.82000 -0.68	17.64	16.79	17.48	1,071,200
04 Jun 10	17.50250 -0.38	17.94	17.36	17.61	1,294,100
03 Jun 10	17.88000 +0.31	17.93	17.41	17.49	859,000
02 Jun 10	17.57000 +0.36	17.57	17.09	17.27	927,200
01 Jun 10	17.21000 -0.40	17.84	17.21	17.54	1,213,000
28 May 10	17.61000 +0.14	17.87	17.42	17.63	1,407,300
27 May 10	17.47000 -0.47	18.84	17.17	18.50	3,928,800
26 May 10	17.94000 +0.07	18.31	17.77	17.88	2,111,500
25 May 10	17.87000 +0.35	17.93	16.74	17.00	2,173,400
24 May 10	17.52000 -0.06	17.74	17.32	17.45	807,600
21 May 10	17.58000 +0.28	17.83	16.60	16.97	1,185,900
20 May 10	17.30000 -0.62	17.72	17.12	17.57	1,397,100
19 May 10	17.92000 +0.37	18.22	17.46	17.55	951,400
18 May 10	17.55000 -0.12	18.11	17.45	17.93	1,199,900
17 May 10	17.67000 +0.42	17.71	16.96	17.34	855,000
14 May 10	17.25000 -0.52	17.71	17.00	17.55	782,300
13 May 10	17.77000 -0.54	18.26	17.66	18.23	623,600
12 May 10	18.31000 +0.38	18.34	17.97	18.03	704,000
11 May 10	17.93000 -0.02	18.18	17.53	17.75	670,800
10 May 10	17.95000 +0.87	18.00	17.40	17.97	1,327,700
07 May 10	17.08000 -0.14	17.48	16.52	17.14	1,139,200
06 May 10	17.22000 -0.40	18.09	16.18	17.48	1,363,900
05 May 10	17.62000 -0.27	18.09	17.51	17.63	607,400
04 May 10	17.89000 -0.65	18.22	17.58	18.22	756,100
03 May 10	18.54000 +0.37	18.59	18.15	18.18	411,900
30 Apr 10	18.17000 -0.88	19.02	18.15	19.02	966,900
29 Apr 10	19.05000 +0.29	19.09	18.57	18.93	452,500
28 Apr 10	18.76000 +0.13	19.00	18.53	18.80	404,100
27 Apr 10	18.63000 -0.54	19.26	18.56	19.05	860,900
26 Apr 10	19.17000 +0.14	19.33	18.99	19.04	854,900
23 Apr 10	19.03000 -0.21	19.37	18.89	19.20	730,400
22 Apr 10	19.24000 +0.46	19.27	18.26	18.60	871,900
21 Apr 10	18.78000 -0.35	19.28	18.54	19.18	596,500
20 Apr 10	19.13000 +0.47	19.14	18.75	18.75	666,000
19 Apr 10	18.66000 -0.19	18.96	18.30	18.84	848,000
16 Apr 10	18.85000 -0.34	19.32	18.61	19.14	1,258,600
15 Apr 10	19.19000 -0.24	19.41	19.05	19.23	1,947,800
14 Apr 10	19.43000 +1.10	19.45	18.44	18.46	1,307,100
13 Apr 10	18.33000 +0.26	18.33	17.98	18.10	958,100
12 Apr 10	18.07000 -0.17	18.25	18.00	18.22	483,400
09 Apr 10	18.24000 +0.38	18.25	17.75	17.87	720,800
08 Apr 10	17.86000 -0.26	18.02	17.77	17.98	429,200
07 Apr 10	18.12000 +0.08	18.20	17.89	17.95	606,100
06 Apr 10	18.04000 +0.08	18.08	17.69	17.83	725,800
05 Apr 10	17.96000 +0.40	18.00	17.47	17.57	496,600
01 Apr 10	17.56000 +0.13	17.77	17.36	17.50	771,300
31 Mar 10	17.43000 +0.05	17.58	17.24	17.39	1,038,500
30 Mar 10	17.38000 +0.16	17.43	16.98	17.28	546,300
29 Mar 10	17.22000 +0.15	17.33	17.08	17.08	347,600
26 Mar 10	17.07000 -0.26	17.45	17.05	17.34	930,200
25 Mar 10	17.33000 -0.27	17.86	17.32	17.78	849,500
24 Mar 10	17.60000 -0.60	18.06	17.58	18.06	1,065,800
23 Mar 10	18.20000 +0.15	18.29	17.92	18.01	757,500
22 Mar 10	18.05000 +0.32	18.14	17.59	17.62	649,700
19 Mar 10	17.73000 -0.24	18.08	17.57	18.08	800,500
18 Mar 10	17.97000 -0.08	18.12	17.78	17.94	633,900
17 Mar 10	18.05000 +0.12	18.17	17.90	17.90	704,500
16 Mar 10	17.93000 +0.33	17.94	17.54	17.59	872,200
15 Mar 10	17.60000 -0.26	17.81	17.50	17.75	523,900
12 Mar 10	17.86000 -0.04	18.01	17.75	17.93	911,000
11 Mar 10	17.90000 +0.55	18.25	17.58	18.10	1,967,700
10 Mar 10	17.35000 +0.16	17.49	17.14	17.14	710,100
09 Mar 10	17.19000 +0.02	17.32	17.06	17.07	591,700
08 Mar 10	17.17000 +0.32	17.22	16.79	16.80	527,800
05 Mar 10	16.85000 +0.20	16.95	16.62	16.76	332,000
04 Mar 10	16.65000 +0.09	16.68	16.41	16.54	327,200
03 Mar 10	16.56000 -0.12	16.86	16.53	16.65	421,000
02 Mar 10	16.68000 +0.28	16.84	16.46	16.48	532,500
01 Mar 10	16.40000 +0.53	16.42	15.87	15.96	647,100
26 Feb 10	15.87000 -0.07	16.01	15.63	15.97	471,500
25 Feb 10	15.94000 -0.36	16.08	15.73	16.08	777,400
24 Feb 10	16.30000 +0.28	16.52	16.01	16.04	397,400
23 Feb 10	16.02000 -0.17	16.22	15.76	16.11	435,600
22 Feb 10	16.19000 -0.08	16.44	16.17	16.33	312,100
19 Feb 10	16.27000 -0.03	16.46	16.14	16.31	430,400
18 Feb 10	16.30000 +0.43	16.30	15.85	15.90	514,200
17 Feb 10	15.87000 +0.04	15.91	15.58	15.91	374,200
16 Feb 10	15.83000 +0.09	15.93	15.74	15.86	336,600
12 Feb 10	15.74000 +0.22	15.87	15.17	15.39	787,400
11 Feb 10	15.52000 +0.30	15.55	15.02	15.16	557,300
10 Feb 10	15.22000 +0.22	15.40	14.95	15.00	452,600
09 Feb 10	15.00000 +0.03	15.24	14.90	15.15	636,900
08 Feb 10	14.97000 -0.06	15.26	14.89	15.08	371,400
05 Feb 10	15.03000 +0.33	15.12	14.67	14.67	528,600
04 Feb 10	14.70250 -0.60	15.17	14.65	15.14	660,900
03 Feb 10	15.30000 -0.15	15.54	15.17	15.35	427,400
02 Feb 10	15.45000 -0.11	15.66	15.31	15.54	591,900
01 Feb 10	15.56000 +0.58	15.59	14.96	15.02	606,200
29 Jan 10	14.98000 -0.32	15.54	14.91	15.35	735,500
28 Jan 10	15.30000 -0.31	15.59	15.02	15.59	506,600
27 Jan 10	15.61000 +0.19	15.79	15.30	15.43	482,500
26 Jan 10	15.42000 -0.02	15.48	15.24	15.38	714,100
25 Jan 10	15.44000 +0.04	15.62	15.33	15.59	392,900
22 Jan 10	15.40000 -0.41	15.80	15.31	15.80	895,500
21 Jan 10	15.81000 +0.04	16.00	15.50	15.75	591,700
20 Jan 10	15.77000 -0.18	15.85	15.57	15.80	362,700
19 Jan 10	15.95000 +0.07	16.10	15.83	15.84	689,800
15 Jan 10	15.88000 -0.46	16.43	15.76	16.40	482,000
14 Jan 10	16.34000 +0.01	16.42	16.11	16.34	551,300
13 Jan 10	16.33000 +0.44	16.42	15.90	16.13	827,400
12 Jan 10	15.89000 -0.46	16.03	15.66	15.77	754,300
11 Jan 10	16.35000 -0.03	16.44	16.05	16.40	331,800
08 Jan 10	16.38000 +0.05	16.40	16.12	16.26	568,100
07 Jan 10	16.33000 -0.20	16.50	16.03	16.46	415,400
06 Jan 10	16.53000 -0.16	16.75	16.40	16.65	407,600
05 Jan 10	16.69000 -0.60	17.29	16.57	17.22	840,400
04 Jan 10	17.29000 +0.28	17.43	17.07	17.12	449,600
31 Dec 09	17.01000 -0.27	17.37	17.01	17.32	321,600
30 Dec 09	17.28000 +0.08	17.48	17.04	17.12	457,600
29 Dec 09	17.20000 -0.11	17.38	17.11	17.37	180,300
28 Dec 09	17.31000 +0.00	17.55	17.23	17.47	225,500