FUNDMANAGER.co.uk

Ultra Clean Holdings

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	51.57000 -1.23	52.87	49.92	51.87	942,203
19 Oct 26	52.80000 +1.80	54.87	52.37	54.56	1,248,198
16 Oct 26	51.00000 -4.83	55.20	50.88	54.50	1,365,011
15 Oct 26	55.83000 -0.96	56.05	51.50	54.00	1,550,548
14 Oct 26	56.79000 -4.23	59.87	55.85	59.06	1,375,645
13 Oct 26	61.02000 -2.49	62.82	58.62	61.86	2,545,572
12 Oct 26	63.51000 -5.08	67.20	63.47	67.20	1,328,482
09 Oct 26	68.59000 +1.01	70.00	66.85	70.00	789,612
08 Oct 26	67.58000 -3.84	73.54	66.70	69.82	1,668,377
07 Oct 26	71.42000 -1.82	72.14	70.28	70.87	890,105
06 Oct 26	73.24000 -0.78	74.84	71.73	74.84	1,077,275
05 Oct 26	74.02000 +1.33	76.26	71.42	71.98	1,251,307
02 Oct 26	72.69000 -5.95	81.08	71.39	81.00	1,912,040
01 Oct 26	78.64000 -2.42	81.87	77.76	81.63	1,178,838
30 Sep 26	81.06000 +0.60	82.57	79.66	81.23	1,602,547
29 Sep 26	80.46000 +2.39	82.04	79.72	81.08	887,681
28 Sep 26	78.07000 +0.38	79.50	74.74	77.15	606,489
25 Sep 26	77.69000 +1.17	78.06	76.41	77.53	689,711
24 Sep 26	76.52000 -0.77	77.65	74.24	75.08	587,516
23 Sep 26	77.29000 +0.74	77.68	72.37	75.49	710,575
22 Sep 26	76.55000 +3.50	76.59	71.84	71.88	1,185,637
21 Sep 26	73.05000 +2.41	73.63	70.74	72.83	602,816
18 Sep 26	70.64000 +3.10	70.90	68.24	68.42	1,314,528
17 Sep 26	67.54000 +1.01	69.89	67.20	69.21	556,115
16 Sep 26	66.53000 +0.87	68.25	65.62	67.30	617,185
15 Sep 26	65.66000 -0.73	67.88	64.77	67.70	615,782
14 Sep 26	66.39000 -7.65	69.82	66.10	68.12	738,827
11 Sep 26	74.04000 +2.91	75.51	72.41	72.98	468,338
10 Sep 26	71.13000 -3.87	74.15	70.69	72.35	877,508
09 Sep 26	75.00000 -0.62	76.23	73.61	75.08	1,022,062
08 Sep 26	75.62000 +3.19	75.87	72.01	74.16	986,582
04 Sep 26	72.43000 +5.84	73.16	68.37	68.50	1,466,289
03 Sep 26	66.59000 +0.52	66.90	62.68	64.85	628,465
02 Sep 26	66.07000 +0.96	66.90	63.67	65.11	882,011
01 Sep 26	65.11000 -2.72	67.23	64.53	66.78	697,553
31 Aug 26	67.83000 -1.65	71.40	66.92	70.13	980,787
28 Aug 26	69.48000 -5.27	74.08	69.34	73.85	694,200
27 Aug 26	74.75000 +1.67	76.75	72.58	75.08	606,377
26 Aug 26	73.08000 -0.24	74.47	71.31	73.32	459,106
25 Aug 26	73.32000 +0.54	75.75	72.45	75.68	574,030
24 Aug 26	72.78000 -3.65	74.64	71.07	74.64	847,533
21 Aug 26	76.43000 +3.42	77.11	72.13	73.90	1,181,966
20 Aug 26	73.01000 -2.00	75.00	72.01	74.31	1,087,035
19 Aug 26	75.01000 -6.81	83.27	74.45	83.08	1,177,481
18 Aug 26	81.82000 -6.06	83.83	79.50	82.16	925,156
17 Aug 26	87.88000 +2.95	90.19	85.48	86.53	1,195,465
14 Aug 26	84.93000 -7.98	90.78	83.84	86.67	1,920,608
13 Aug 26	92.91000 +2.26	94.92	89.45	89.93	1,035,131
12 Aug 26	90.65000 +4.58	92.77	89.75	91.69	881,778
11 Aug 26	86.06500 +3.80	86.75	83.02	85.39	629,890
10 Aug 26	82.27000 -4.98	90.74	82.18	90.74	651,504
07 Aug 26	87.25000 +4.11	89.39	83.15	87.23	1,363,587
06 Aug 26	83.14000 +2.94	85.73	76.57	78.16	1,630,810
05 Aug 26	80.20000 -4.34	87.00	80.07	82.05	1,207,758
04 Aug 26	84.54000 -4.63	98.68	82.85	96.10	3,165,929
03 Aug 26	89.17000 +5.86	90.98	78.29	80.14	1,510,093
31 Jul 26	83.31000 +0.08	91.19	83.15	89.06	1,373,910
30 Jul 26	83.23000 +13.66	83.39	76.07	77.50	1,637,177
29 Jul 26	69.57000 -7.93	77.79	69.32	76.32	2,088,907
28 Jul 26	77.50000 -9.47	81.16	73.48	80.69	1,713,039
27 Jul 26	86.97000 -5.78	94.47	82.59	93.36	2,125,169
24 Jul 26	92.75000 -7.81	100.00	92.01	99.21	752,194
23 Jul 26	100.56000 -0.90	103.10	98.00	100.51	559,803
22 Jul 26	101.46000 -3.69	105.00	100.33	100.33	815,764
21 Jul 26	105.15000 +13.39	105.17	95.52	97.52	1,572,766
20 Jul 26	91.76000 -0.67	98.09	90.76	95.00	790,441
17 Jul 26	92.43000 -0.17	94.89	82.24	86.23	2,307,161
16 Jul 26	92.60000 -9.51	101.43	91.38	96.09	1,068,189
15 Jul 26	102.11000 -1.66	110.00	92.14	107.52	1,657,155
14 Jul 26	103.77000 +5.52	107.88	98.25	106.76	917,559
13 Jul 26	98.25000 -8.02	102.50	95.88	100.47	1,214,935
10 Jul 26	106.27000 +0.08	107.83	100.00	102.79	953,893
09 Jul 26	106.19000 +5.28	115.62	105.50	115.50	1,842,847
08 Jul 26	100.91000 +10.13	101.02	88.55	89.60	2,130,347
07 Jul 26	90.78000 -14.75	97.67	89.60	97.00	2,618,813
06 Jul 26	105.53000 -0.94	116.55	105.12	111.56	1,423,772
02 Jul 26	106.47500 -23.11	130.24	103.30	130.24	2,420,556
01 Jul 26	129.59000 -13.00	139.25	128.07	137.07	1,483,951
30 Jun 26	142.59000 +11.89	144.22	130.90	130.90	2,145,832
29 Jun 26	130.70000 +11.88	130.85	114.51	117.25	1,448,911
26 Jun 26	118.82000 -1.84	119.76	111.90	113.36	3,050,715
25 Jun 26	120.66000 +12.24	120.75	110.95	116.46	1,497,487
24 Jun 26	108.42000 -3.21	113.00	106.02	112.99	1,423,872
23 Jun 26	111.63000 -11.51	114.48	108.25	111.38	1,315,185
22 Jun 26	123.14000 +1.86	125.00	118.32	125.00	1,027,226
18 Jun 26	121.28000 +9.67	123.37	117.20	119.12	1,351,932
17 Jun 26	111.61000 +2.30	115.84	109.92	112.25	1,036,007
16 Jun 26	109.31000 -4.24	119.00	108.89	114.01	1,515,781
15 Jun 26	113.55000 +4.65	116.52	112.19	115.80	1,457,358
12 Jun 26	108.90000 +4.07	110.25	102.99	104.47	1,022,195
11 Jun 26	104.83000 +13.93	104.93	92.63	94.29	1,457,367
10 Jun 26	90.90000 -0.98	100.33	89.50	89.50	1,408,519
09 Jun 26	91.88000 +7.95	98.08	84.14	89.26	1,544,303
08 Jun 26	83.93000 +1.86	89.00	82.67	86.13	798,779
05 Jun 26	82.07000 -11.62	90.43	81.65	90.14	1,570,215
04 Jun 26	93.69000 +1.14	94.95	85.40	86.73	973,733
03 Jun 26	92.55000 +2.34	93.80	88.42	90.48	1,081,575
02 Jun 26	90.21000 +5.51	90.48	86.25	86.25	2,260,644
01 Jun 26	84.70000 -0.87	85.46	80.55	82.92	861,553
29 May 26	85.57000 -1.72	89.34	83.23	88.11	2,235,767
28 May 26	87.29000 -4.29	90.80	84.35	90.38	1,045,864
27 May 26	91.58000 +4.12	92.29	85.86	91.11	1,203,406
26 May 26	87.46000 +3.45	88.26	84.25	87.43	824,215
22 May 26	84.01000 +3.43	84.26	80.00	81.90	421,775
21 May 26	80.58000 +0.36	82.06	79.29	80.28	529,518
20 May 26	80.22000 +3.24	81.62	78.22	80.00	876,327
19 May 26	76.98000 -0.67	78.27	72.29	74.75	868,167
18 May 26	77.65000 -8.29	88.50	76.19	87.03	1,346,961
15 May 26	85.94000 -0.44	86.82	80.00	81.52	1,279,048
14 May 26	86.38000 +1.35	87.46	84.03	85.09	651,924
13 May 26	85.03000 +2.04	87.40	81.12	85.00	896,272
12 May 26	82.99000 -2.46	84.91	79.51	82.64	774,236
11 May 26	85.45000 -1.65	88.37	85.01	88.00	814,921
08 May 26	87.10000 +7.20	87.45	81.10	82.69	1,074,068
07 May 26	79.90000 -3.56	84.99	77.82	83.89	983,090
06 May 26	83.46000 +0.32	87.68	81.02	86.28	1,349,412
05 May 26	83.14000 +10.03	83.42	77.15	80.00	2,108,015
04 May 26	73.10500 -1.50	77.00	71.45	75.18	1,032,855
01 May 26	74.61000 -3.54	77.66	73.61	77.14	1,274,935
30 Apr 26	78.15000 +6.14	78.67	73.10	74.21	1,226,943
29 Apr 26	72.01000 -6.24	82.37	68.94	80.70	2,235,984
28 Apr 26	78.25000 -2.84	78.67	73.06	76.60	1,322,476
27 Apr 26	81.09000 -1.92	83.06	77.73	82.97	933,956
24 Apr 26	83.01000 +4.77	84.43	79.71	81.64	1,299,157
23 Apr 26	78.24000 +0.01	81.14	76.31	78.48	1,024,486
22 Apr 26	78.23000 +0.68	79.90	76.80	79.04	565,113
21 Apr 26	77.55000 -1.90	80.50	76.31	79.98	612,251
20 Apr 26	79.45000 -0.06	80.44	78.29	79.51	545,334
17 Apr 26	79.51000 +3.07	79.58	76.60	79.14	482,196
16 Apr 26	76.44000 +0.36	77.56	74.60	75.32	561,951
15 Apr 26	76.08000 -0.84	76.35	73.00	75.40	832,429
14 Apr 26	76.92000 -0.04	78.94	76.16	78.56	615,108
13 Apr 26	76.96000 +1.15	77.20	75.07	75.23	504,883
10 Apr 26	75.81000 +3.03	76.99	72.88	74.40	911,498
09 Apr 26	72.78000 +4.13	73.71	68.90	68.90	1,468,356
08 Apr 26	68.65000 +5.26	70.88	67.00	69.99	1,899,627
07 Apr 26	63.39000 +0.09	65.55	61.52	63.16	657,348
06 Apr 26	63.30000 +0.14	63.80	61.41	63.26	411,275
02 Apr 26	63.16000 -0.34	66.19	59.00	59.54	624,466
01 Apr 26	63.50000 +1.32	66.00	63.22	63.76	1,112,290
31 Mar 26	62.18000 +6.29	62.36	56.83	56.83	1,990,099
30 Mar 26	55.89000 -2.98	60.62	54.54	59.99	1,232,348
27 Mar 26	58.87000 -0.64	60.71	57.78	58.66	448,282
26 Mar 26	59.51000 -5.53	63.26	59.17	63.21	1,723,478
25 Mar 26	65.04000 -0.23	67.28	64.21	65.84	734,368
24 Mar 26	65.27000 +4.15	66.26	60.64	61.02	1,322,552
23 Mar 26	61.12000 +3.45	62.96	59.51	60.48	963,440
20 Mar 26	57.67000 -4.96	63.75	57.36	62.99	1,615,440
19 Mar 26	62.63000 +3.27	63.60	56.00	57.51	1,163,560
18 Mar 26	59.36000 +0.76	61.44	57.08	58.91	799,349
17 Mar 26	58.60000 +2.88	59.74	55.71	55.72	746,605
16 Mar 26	55.72000 +0.75	57.47	55.43	56.27	690,362
13 Mar 26	54.97000 -1.09	58.73	54.70	57.09	819,844
12 Mar 26	56.06000 -1.36	57.70	54.07	55.75	960,511
11 Mar 26	57.42000 +1.17	59.35	55.71	55.94	749,607
10 Mar 26	56.25000 +3.35	57.28	52.50	53.29	1,186,311
09 Mar 26	52.90000 +2.34	53.11	48.71	49.34	1,252,863
06 Mar 26	50.56000 -5.23	56.22	49.88	53.36	1,678,246
05 Mar 26	55.79000 -3.18	59.08	54.29	58.53	1,385,319
04 Mar 26	58.97000 -0.63	62.44	58.36	61.96	1,529,407
03 Mar 26	59.60000 -3.62	61.26	57.95	60.90	3,057,690
02 Mar 26	63.22000 +2.54	63.55	58.00	58.53	2,047,700
27 Feb 26	60.68000 +1.21	60.70	56.50	56.70	7,120,344
26 Feb 26	59.47000 -7.85	65.10	59.20	63.10	4,605,990
25 Feb 26	67.32000 -4.64	73.80	67.00	71.56	2,215,954
24 Feb 26	71.96000 +10.55	72.69	59.76	60.90	4,835,695
23 Feb 26	61.41000 +2.26	61.64	58.30	58.49	1,574,880
20 Feb 26	59.15000 +1.67	60.85	56.85	57.16	1,418,678
19 Feb 26	57.48000 +2.59	57.50	53.01	54.22	1,010,711
18 Feb 26	54.89000 -0.71	56.02	53.61	55.15	725,913
17 Feb 26	55.60000 +0.21	55.79	52.00	53.88	924,015
13 Feb 26	55.39000 +2.93	56.46	52.94	53.18	1,601,616
12 Feb 26	52.46000 -3.47	55.91	52.16	55.70	923,592
11 Feb 26	55.93000 +1.60	57.30	53.79	55.85	1,056,788
10 Feb 26	54.33000 +3.55	58.70	53.51	54.10	2,610,171
09 Feb 26	50.78000 +2.49	51.22	48.24	48.24	958,673
06 Feb 26	48.29000 +4.43	48.53	45.20	45.31	659,517
05 Feb 26	43.86000 +0.88	44.80	42.26	42.26	978,549
04 Feb 26	42.98000 -2.35	47.50	41.87	45.60	1,252,041
03 Feb 26	45.33000 -0.73	47.88	44.30	47.48	833,237
02 Feb 26	46.06500 +2.38	46.43	42.80	43.03	855,746
30 Jan 26	43.68000 -3.81	47.13	43.12	47.13	1,166,174
29 Jan 26	47.49000 +2.16	48.66	45.98	45.98	1,518,945
28 Jan 26	45.33000 -0.38	46.99	44.46	46.28	1,089,017
27 Jan 26	45.71000 +1.66	46.50	43.81	44.64	688,533
26 Jan 26	44.05000 +0.56	44.49	42.43	43.40	606,946
23 Jan 26	43.49000 -0.65	44.45	42.54	44.12	1,066,277
22 Jan 26	44.14000 -3.06	47.80	44.10	47.46	1,371,132
21 Jan 26	47.20000 +2.94	47.22	44.65	45.00	1,166,090
20 Jan 26	44.26000 +0.51	45.69	42.82	42.99	852,989
16 Jan 26	43.75000 +0.39	44.79	42.22	43.92	966,486
15 Jan 26	43.36000 +2.26	46.00	43.25	43.50	2,198,797
14 Jan 26	41.10000 +3.51	41.18	37.01	37.36	1,851,318
13 Jan 26	37.59000 +2.25	37.86	35.73	35.73	1,620,113
12 Jan 26	35.34000 +1.13	35.40	33.08	33.78	860,412
09 Jan 26	34.21000 +1.65	34.38	32.85	32.95	1,089,149
08 Jan 26	32.56000 -0.88	33.14	31.17	32.87	1,100,792
07 Jan 26	33.44000 +1.69	33.87	31.22	31.52	1,521,306
06 Jan 26	31.75000 +2.10	31.97	29.91	29.91	1,196,404
05 Jan 26	29.65000 +2.33	30.35	28.14	28.24	900,427
02 Jan 26	27.32000 +1.99	27.81	26.14	26.14	392,073
31 Dec 25	25.33000 -0.44	25.89	25.29	25.89	282,600
30 Dec 25	25.77000 -0.12	26.13	25.67	25.92	277,495
29 Dec 25	25.89000 -0.15	26.14	25.55	25.64	283,348
26 Dec 25	26.04000 -0.14	26.25	25.96	26.25	195,275
24 Dec 25	26.18000 +0.03	26.42	25.95	26.30	116,012
23 Dec 25	26.15000 +0.19	26.30	25.57	25.83	244,303
22 Dec 25	25.96000 +0.36	26.27	25.65	25.97	294,310
19 Dec 25	25.60000 +0.35	26.14	25.45	25.45	599,347
18 Dec 25	25.25000 +1.18	25.39	24.61	24.69	437,700
17 Dec 25	24.07000 -1.04	25.52	23.82	25.19	442,461
16 Dec 25	25.11000 -0.53	25.74	24.78	25.44	349,745
15 Dec 25	25.64000 -0.41	26.49	25.36	26.27	400,720
12 Dec 25	26.05000 -2.03	27.99	25.83	27.92	355,676
11 Dec 25	28.08000 -0.05	28.34	27.45	27.75	531,631
10 Dec 25	28.13000 +0.88	28.73	26.80	27.19	510,260
09 Dec 25	27.25000 +0.43	27.60	26.25	26.48	403,992
08 Dec 25	26.82000 +0.58	27.24	26.41	26.52	495,666
05 Dec 25	26.24000 -0.09	26.97	26.04	26.44	530,977
04 Dec 25	26.33000 -0.51	26.89	26.10	26.34	510,477
03 Dec 25	26.84000 +1.11	27.22	25.34	25.71	785,026
02 Dec 25	25.73000 +0.37	26.18	25.14	25.25	1,783,687
01 Dec 25	25.36000 +0.00	25.54	24.07	24.42	724,785
28 Nov 25	25.36000 +0.22	25.69	24.95	25.33	262,631
26 Nov 25	25.14000 +0.24	25.73	24.88	24.88	768,539
25 Nov 25	24.90000 +1.85	24.91	22.94	22.99	824,002
24 Nov 25	23.05000 +0.78	23.17	22.15	22.32	498,364
21 Nov 25	22.27000 +0.62	22.71	21.49	21.56	521,633
20 Nov 25	21.65000 -0.51	23.43	21.55	23.03	401,533
19 Nov 25	22.16000 -0.14	23.06	22.05	22.60	521,390
18 Nov 25	22.30000 -0.52	22.94	22.13	22.61	403,645
17 Nov 25	22.82000 -1.08	24.09	22.59	23.69	332,536
14 Nov 25	23.90000 -0.48	24.53	23.20	23.27	361,259
13 Nov 25	24.38000 -1.62	25.77	23.89	25.56	441,276
12 Nov 25	26.00000 +0.19	26.74	25.93	26.27	489,333
11 Nov 25	25.81000 -1.20	26.80	25.77	26.80	360,810
10 Nov 25	27.01000 +0.95	27.36	26.40	26.83	361,020
07 Nov 25	26.06000 -0.07	26.10	24.60	25.50	443,208
06 Nov 25	26.13000 -0.78	27.36	26.01	26.93	375,408
05 Nov 25	26.91000 +0.81	27.29	26.14	26.14	503,916
04 Nov 25	26.10000 -2.43	28.18	25.93	27.40	480,190
03 Nov 25	28.53000 +1.12	29.51	28.03	29.06	707,659
31 Oct 25	27.41000 +0.48	27.95	26.88	27.14	471,066
30 Oct 25	26.93000 -1.66	28.84	26.83	28.16	645,509
29 Oct 25	28.59000 -1.25	29.93	26.75	29.43	1,154,770
28 Oct 25	29.84000 -0.57	30.49	29.74	30.06	499,773
27 Oct 25	30.41000 +0.42	31.09	30.08	30.26	576,939
24 Oct 25	29.99000 +0.11	31.11	29.87	30.43	598,815
23 Oct 25	29.88000 +2.01	29.93	27.34	27.45	390,962
22 Oct 25	27.87000 -1.34	29.51	27.00	29.01	429,763
21 Oct 25	29.21000 +0.04	29.35	28.77	28.93	297,868
20 Oct 25	29.17000 +0.41	29.95	29.10	29.14	458,727
17 Oct 25	28.76000 -0.24	29.25	28.19	28.46	271,720
16 Oct 25	28.99500 -0.42	30.41	28.63	29.98	441,449
15 Oct 25	29.42000 +1.44	30.05	28.51	28.89	747,463
14 Oct 25	27.98000 +0.20	28.30	26.71	26.71	304,393
13 Oct 25	27.78000 +2.25	27.90	26.66	26.88	458,262
10 Oct 25	25.53000 -2.33	27.90	25.50	27.74	355,644
09 Oct 25	27.86000 -0.52	28.37	27.50	28.37	221,411
08 Oct 25	28.38000 +0.87	28.50	27.08	27.31	359,032
07 Oct 25	27.51000 -1.86	29.57	27.42	29.57	415,058
06 Oct 25	29.37000 +0.35	30.20	29.34	30.00	428,781
03 Oct 25	29.02000 -0.08	29.85	28.90	29.08	569,426
02 Oct 25	29.10000 -0.26	30.54	28.99	30.10	553,535
01 Oct 25	29.36000 +2.11	29.54	26.54	26.77	562,932
30 Sep 25	27.25000 +0.43	27.29	26.40	26.72	414,004
29 Sep 25	26.82000 +0.14	27.21	26.68	27.21	268,385
26 Sep 25	26.68000 -0.29	26.98	26.44	26.83	252,888
25 Sep 25	26.97000 -0.70	27.25	26.57	27.03	273,456
24 Sep 25	27.67000 -0.93	28.49	27.48	28.39	323,390
23 Sep 25	28.60000 -0.78	29.72	28.42	29.59	373,795
22 Sep 25	29.38000 +1.69	29.65	27.75	27.88	730,784
19 Sep 25	27.69000 -0.57	28.26	27.35	28.20	770,735
18 Sep 25	28.26000 +2.35	28.54	26.91	27.02	455,057
17 Sep 25	25.91000 -0.20	26.80	25.51	25.93	356,181
16 Sep 25	26.11000 +0.39	26.29	25.80	26.15	352,304
15 Sep 25	25.72000 +0.49	25.89	25.34	25.44	226,765
12 Sep 25	25.23000 -0.29	25.78	25.00	25.78	257,161
11 Sep 25	25.52000 +0.93	25.82	24.84	24.84	368,573
10 Sep 25	24.59000 +0.09	25.27	23.53	24.51	342,706
09 Sep 25	24.50000 -0.06	24.77	24.31	24.71	271,162
08 Sep 25	24.56000 +0.18	24.86	24.19	24.70	269,010
05 Sep 25	24.38000 +0.49	24.62	23.93	24.27	241,181
04 Sep 25	23.89000 +0.55	23.95	23.11	23.52	299,980
03 Sep 25	23.34000 -0.42	23.93	23.07	23.73	261,903
02 Sep 25	23.76000 -0.26	23.79	22.74	22.99	342,863
29 Aug 25	24.02000 -0.76	24.58	23.71	24.54	372,441
28 Aug 25	24.78000 +0.79	24.92	23.87	24.26	360,094
27 Aug 25	23.99000 +0.13	24.07	23.54	23.67	284,908
26 Aug 25	23.86000 +0.29	23.99	23.61	23.68	330,248
25 Aug 25	23.57000 -0.17	23.90	23.50	23.79	307,901
22 Aug 25	23.74000 +1.23	24.27	22.57	22.69	365,734
21 Aug 25	22.51000 +0.17	22.63	22.18	22.27	219,291
20 Aug 25	22.34000 -0.69	23.23	21.92	23.01	278,910
19 Aug 25	23.03000 +0.00	23.35	22.65	23.07	411,163
18 Aug 25	23.03000 +0.36	23.25	22.68	22.71	295,131
15 Aug 25	22.67000 -0.87	23.20	22.46	23.19	411,125
14 Aug 25	23.54000 -0.46	23.75	23.19	23.30	382,081
13 Aug 25	24.00000 +0.21	24.54	23.83	24.08	403,124
12 Aug 25	23.79000 +1.68	24.25	22.25	22.47	463,851
11 Aug 25	22.11000 -1.09	23.64	22.03	23.39	490,860
08 Aug 25	23.20000 +0.31	23.60	22.74	23.06	395,766
07 Aug 25	22.89000 +1.26	23.05	22.16	22.28	460,975
06 Aug 25	21.63000 -0.72	22.37	21.60	22.17	468,377
05 Aug 25	22.35000 -0.95	23.17	22.06	23.17	684,833
04 Aug 25	23.30000 +1.00	23.35	22.50	22.72	361,767
01 Aug 25	22.30000 -0.22	22.40	21.28	21.92	545,023
31 Jul 25	22.52000 -1.07	23.23	22.12	23.13	681,877
30 Jul 25	23.59000 -0.99	24.87	23.38	24.68	585,715
29 Jul 25	24.58000 -0.15	27.57	23.66	25.68	1,098,814
28 Jul 25	24.73000 +0.77	25.05	24.30	24.39	697,024
25 Jul 25	23.96000 +0.26	23.98	23.28	23.68	350,420
24 Jul 25	23.70000 -0.86	24.46	23.50	24.46	367,401
23 Jul 25	24.56000 +0.59	24.64	23.61	24.04	667,434
22 Jul 25	23.97000 -0.95	25.12	23.67	24.85	436,765
21 Jul 25	24.92000 +0.02	25.72	24.89	25.13	281,488
18 Jul 25	24.90000 -1.08	26.32	24.88	26.32	465,377
17 Jul 25	25.98000 +0.69	26.25	25.37	25.46	676,289
16 Jul 25	25.29000 +0.23	25.40	23.98	24.90	453,595
15 Jul 25	25.06000 +0.48	25.53	24.93	25.28	463,233
14 Jul 25	24.57500 -0.38	24.80	23.81	24.60	324,136
11 Jul 25	24.95000 -0.07	25.18	24.58	24.58	254,776
10 Jul 25	25.02000 +0.40	25.40	24.81	24.97	368,111
09 Jul 25	24.62000 -0.30	25.47	24.32	24.88	554,408
08 Jul 25	24.92000 +0.78	25.82	24.46	24.55	528,848
07 Jul 25	24.14000 -1.12	25.34	24.13	24.53	717,064
03 Jul 25	25.26000 +0.29	25.58	24.93	25.30	289,976
02 Jul 25	24.97000 +1.17	25.08	23.79	23.79	563,950
01 Jul 25	23.80000 +1.23	24.42	22.00	22.04	690,617
30 Jun 25	22.57000 -0.17	22.89	22.48	22.81	440,642
27 Jun 25	22.74000 +0.12	22.93	22.44	22.62	1,500,900
26 Jun 25	22.62000 +0.40	22.86	22.05	22.46	389,173
25 Jun 25	22.22000 -0.25	22.85	22.06	22.65	482,921
24 Jun 25	22.47000 +2.54	22.51	20.30	20.35	730,129
23 Jun 25	19.93000 -0.02	20.11	19.51	19.95	330,324
20 Jun 25	19.95000 -0.42	20.66	19.63	20.66	613,686
18 Jun 25	20.37000 +0.11	20.56	19.91	20.26	443,705
17 Jun 25	20.26000 -0.33	20.80	20.23	20.42	461,246
16 Jun 25	20.59000 +0.72	20.85	20.06	20.08	672,819
13 Jun 25	19.87000 -1.38	20.93	19.81	20.54	528,543
12 Jun 25	21.25000 -0.32	21.62	21.03	21.18	557,560
11 Jun 25	21.57000 -0.08	22.20	21.20	21.93	745,766
10 Jun 25	21.65000 +0.31	21.94	21.40	21.71	1,120,850
09 Jun 25	21.34000 +0.62	21.82	20.89	21.17	766,867
06 Jun 25	20.72000 +0.29	21.19	20.50	20.84	589,402
05 Jun 25	20.43000 -0.61	21.37	20.30	21.11	504,705
04 Jun 25	21.04000 +0.45	21.23	20.49	20.67	269,407
03 Jun 25	20.59000 +1.03	20.64	19.40	19.64	453,772
02 Jun 25	19.56000 +0.19	19.65	19.17	19.17	330,066
30 May 25	19.37000 -0.82	19.94	18.93	19.94	529,502
29 May 25	20.19000 -0.08	20.98	20.08	20.87	357,832
28 May 25	20.27000 -0.41	20.92	20.18	20.72	368,760
27 May 25	20.68000 +0.75	20.94	20.03	20.42	356,771
23 May 25	19.93000 -0.34	19.98	19.34	19.42	277,490
22 May 25	20.27000 -0.04	20.69	20.01	20.25	334,700
21 May 25	20.31000 -1.19	21.27	20.14	21.04	404,556
20 May 25	21.50000 +0.06	21.51	21.06	21.32	257,059
19 May 25	21.44000 -0.61	21.59	21.15	21.35	369,560
16 May 25	22.05000 -0.47	22.35	21.65	22.35	396,308
15 May 25	22.52000 -0.29	22.63	22.05	22.57	345,884
14 May 25	22.81000 +0.15	23.22	22.56	22.89	564,074
13 May 25	22.66000 +0.42	23.04	22.06	22.24	815,625
12 May 25	22.24000 +2.21	22.42	21.14	21.77	621,060
09 May 25	20.03000 -0.11	20.60	19.55	20.19	440,591
08 May 25	20.14000 +0.78	20.60	19.38	19.58	899,423
07 May 25	19.36000 +0.13	19.39	18.52	19.23	669,135
06 May 25	19.23000 -0.27	19.55	18.93	18.93	511,199
05 May 25	19.50000 -0.67	20.07	19.49	19.93	505,428
02 May 25	20.17000 +1.52	20.24	19.02	19.09	957,548
01 May 25	18.65000 -0.06	19.31	18.63	19.19	791,722
30 Apr 25	18.70500 -0.50	18.85	18.02	18.78	1,174,830
29 Apr 25	19.20000 -3.10	20.98	19.01	19.09	1,802,555
28 Apr 25	22.30000 -0.19	22.99	21.79	22.33	737,979
25 Apr 25	22.49000 +0.32	22.81	21.64	21.82	292,935
24 Apr 25	22.17000 +1.47	22.25	20.84	21.14	450,059
23 Apr 25	20.70000 +1.85	20.87	19.66	20.12	603,639
22 Apr 25	18.85000 +0.20	19.17	18.55	18.88	384,171
21 Apr 25	18.65000 +0.02	18.67	17.95	18.15	510,965
17 Apr 25	18.63000 -0.15	18.99	18.45	18.92	366,181
16 Apr 25	18.78000 -0.98	19.40	18.06	19.00	624,165
15 Apr 25	19.76000 -0.06	20.17	19.50	19.86	366,805
14 Apr 25	19.82000 -0.03	20.56	19.18	20.56	439,728
11 Apr 25	19.85000 +0.16	20.11	19.02	19.76	473,863
10 Apr 25	19.69000 -2.13	20.59	19.12	20.54	600,588
09 Apr 25	21.82000 +3.98	22.02	17.67	17.95	763,943
08 Apr 25	17.84000 -0.63	19.83	17.47	19.53	566,778
07 Apr 25	18.47000 +0.19	19.93	17.35	17.46	1,278,800
04 Apr 25	18.28000 -0.43	18.53	16.66	17.80	968,687
03 Apr 25	18.71000 -3.21	20.79	18.59	20.48	1,054,242
02 Apr 25	21.92000 +0.92	22.02	20.42	20.42	508,008
01 Apr 25	21.00000 -0.41	21.40	20.61	21.27	422,436
31 Mar 25	21.41000 -0.60	21.60	20.86	21.49	653,575
28 Mar 25	22.01000 -1.16	23.22	21.91	22.96	541,070
27 Mar 25	23.17000 -0.43	23.65	22.71	23.38	470,384
26 Mar 25	23.60000 -0.91	24.60	23.37	24.44	417,775
25 Mar 25	24.51000 -0.34	24.99	24.10	24.86	435,211
24 Mar 25	24.85000 +0.60	25.37	24.57	24.91	448,658
21 Mar 25	24.25000 -0.43	24.46	23.95	24.38	637,330
20 Mar 25	24.68000 -0.51	25.33	24.57	24.78	370,747
19 Mar 25	25.19000 +0.28	25.74	24.79	24.79	367,820
18 Mar 25	24.91000 -0.43	25.42	24.76	25.01	544,165
17 Mar 25	25.34000 +0.09	25.80	25.00	25.00	435,415
14 Mar 25	25.25000 +0.75	25.75	24.64	24.64	442,327
13 Mar 25	24.50000 -0.08	25.50	24.04	24.50	495,216
12 Mar 25	24.58000 +1.60	25.34	24.21	24.84	758,870
11 Mar 25	22.98000 -0.72	23.92	22.40	23.50	836,302
10 Mar 25	23.70000 -1.62	24.71	23.23	24.56	885,325
07 Mar 25	25.32000 +1.43	25.47	23.76	24.00	752,247
06 Mar 25	23.89000 -0.36	24.53	23.25	23.51	833,111
05 Mar 25	24.25000 +0.48	24.37	23.34	24.19	683,509
04 Mar 25	23.77000 +0.43	24.48	22.85	23.31	1,471,629
03 Mar 25	23.34000 -1.26	25.15	23.03	24.83	784,624
28 Feb 25	24.60000 -0.36	25.03	23.89	25.00	718,802
27 Feb 25	24.96000 -1.53	26.66	24.92	26.50	796,004
26 Feb 25	26.49000 +0.59	26.95	25.24	26.09	1,511,472
25 Feb 25	25.90000 -10.16	29.31	25.70	29.31	2,627,135
24 Feb 25	36.06000 -1.29	37.60	36.01	37.42	345,897
21 Feb 25	37.35000 -1.49	39.70	37.29	39.23	226,160
20 Feb 25	38.84000 -0.31	40.10	38.53	39.21	171,110
19 Feb 25	39.15000 +0.52	39.45	38.25	38.60	261,568
18 Feb 25	38.63000 +1.68	38.84	36.94	37.11	276,813
14 Feb 25	36.95000 -0.77	37.50	36.58	37.42	227,064
13 Feb 25	37.72000 +0.66	37.83	37.12	37.12	225,579
12 Feb 25	37.06000 -0.67	37.58	36.98	37.17	308,011
11 Feb 25	37.73000 -1.03	38.38	37.12	38.20	221,033
10 Feb 25	38.76000 +1.40	38.99	37.53	37.61	260,100
07 Feb 25	37.36000 -1.41	38.88	37.33	38.78	307,701
06 Feb 25	38.77000 -0.08	39.05	38.15	38.53	279,023
05 Feb 25	38.85000 +1.68	38.87	37.31	37.62	307,172
04 Feb 25	37.17000 +1.30	37.28	35.70	35.82	300,998
03 Feb 25	35.87000 -1.00	37.04	35.13	35.49	404,457
31 Jan 25	36.87000 +0.71	37.95	36.13	36.26	692,506
30 Jan 25	36.16000 +1.00	36.37	35.52	36.03	453,394
29 Jan 25	35.16000 +0.90	35.21	34.05	34.76	371,679
28 Jan 25	34.26000 +0.68	34.69	33.45	33.60	393,325
27 Jan 25	33.58000 -3.38	35.73	32.56	35.64	581,370
24 Jan 25	36.96000 -0.29	37.41	36.72	37.20	247,341
23 Jan 25	37.25000 -1.19	37.53	36.79	37.53	277,735
22 Jan 25	38.44000 -0.23	39.77	38.31	39.05	239,952
21 Jan 25	38.66500 +0.03	39.20	38.35	39.04	250,773
17 Jan 25	38.64000 +0.62	38.95	38.16	38.95	229,148
16 Jan 25	38.02000 +1.39	38.96	37.34	37.34	290,757
15 Jan 25	36.63000 +0.03	37.75	36.51	37.64	334,097
14 Jan 25	36.60000 -0.13	37.61	36.21	37.05	260,204
13 Jan 25	36.73000 -0.42	36.88	35.44	36.18	332,409
10 Jan 25	37.15000 -1.63	38.39	36.40	37.93	367,292
08 Jan 25	38.78000 -0.35	38.82	37.50	38.72	304,309
07 Jan 25	39.13000 +0.12	40.09	38.79	39.55	307,933
06 Jan 25	39.01000 +1.44	39.93	38.39	38.42	308,814
03 Jan 25	37.57000 +0.93	37.71	36.18	36.85	234,174
02 Jan 25	36.64000 +0.69	37.31	36.28	36.28	256,546
31 Dec 24	35.95000 +0.35	36.21	35.31	35.74	259,786
30 Dec 24	35.60000 -0.93	35.97	35.03	35.94	184,134
27 Dec 24	36.53000 -0.55	36.90	35.77	36.78	138,945
26 Dec 24	37.08000 +0.59	37.46	36.04	36.12	179,187
24 Dec 24	36.49000 +0.12	36.82	36.14	36.43	104,708
23 Dec 24	36.37000 +1.37	36.40	35.17	35.21	259,265
20 Dec 24	35.00000 +0.04	35.70	34.40	34.55	858,927
19 Dec 24	34.96000 -1.47	36.46	34.47	36.30	401,564
18 Dec 24	36.43000 -0.65	39.46	35.99	37.81	530,304
17 Dec 24	37.08000 -0.49	37.74	36.70	37.31	254,344
16 Dec 24	37.57000 +0.26	38.51	37.00	37.32	264,393
13 Dec 24	37.31000 +0.03	38.49	37.11	37.63	203,332
12 Dec 24	37.28000 -0.34	37.52	36.67	37.01	227,920
11 Dec 24	37.62000 +0.58	38.51	37.13	37.84	300,218
10 Dec 24	37.04000 -0.75	38.00	36.75	38.00	243,514
09 Dec 24	37.79000 -0.29	39.51	37.79	38.35	261,552
06 Dec 24	38.08000 +0.52	38.32	37.48	37.75	274,371
05 Dec 24	37.56000 -2.47	39.75	36.69	39.67	449,942
04 Dec 24	40.03000 +0.70	40.49	39.76	40.13	251,752
03 Dec 24	39.33000 -1.26	40.37	39.12	40.18	430,071
02 Dec 24	40.59000 +2.16	40.64	38.16	38.33	448,736
29 Nov 24	38.43000 +1.02	38.74	37.86	38.01	221,670
27 Nov 24	37.41000 -0.08	37.91	36.43	37.43	352,949
26 Nov 24	37.49000 -0.96	38.63	36.97	38.51	348,255
25 Nov 24	38.45000 +1.15	39.02	37.73	37.99	450,075
22 Nov 24	37.30000 +0.10	37.87	37.12	37.55	323,071
21 Nov 24	37.20000 +1.29	37.37	35.87	36.01	255,849
20 Nov 24	35.91000 +0.46	36.49	34.91	36.06	297,533
19 Nov 24	35.45000 +0.24	35.53	34.67	34.80	231,874
18 Nov 24	35.21000 +1.24	35.69	34.73	35.18	402,837
15 Nov 24	33.97000 -1.13	34.83	33.42	34.83	398,821
14 Nov 24	35.10000 +0.29	35.83	34.81	35.34	401,762
13 Nov 24	34.81000 -0.93	35.55	34.37	35.55	450,212
12 Nov 24	35.74000 -0.86	36.63	35.44	36.21	328,906
11 Nov 24	36.60000 -1.52	38.21	35.91	38.16	451,847
08 Nov 24	38.12000 -0.72	38.60	37.29	38.18	468,630
07 Nov 24	38.83500 +1.28	38.90	37.49	38.09	469,534
06 Nov 24	37.55000 +1.51	38.00	36.76	37.08	559,045
05 Nov 24	36.04000 +1.76	36.32	34.92	34.94	455,266
04 Nov 24	34.28000 -0.05	34.86	33.69	34.01	396,046
01 Nov 24	34.33000 +0.88	34.44	33.50	33.54	403,822
31 Oct 24	33.45000 -2.43	35.53	32.93	35.47	483,617
30 Oct 24	35.88000 +0.76	36.40	34.07	34.38	1,194,487
29 Oct 24	35.12000 +0.07	37.00	32.08	35.09	1,513,877
28 Oct 24	35.05000 -0.54	36.00	34.76	36.00	651,988
25 Oct 24	35.59000 +0.52	36.34	35.46	35.47	414,643
24 Oct 24	35.07000 +0.15	35.68	34.56	35.52	576,059
23 Oct 24	34.92000 -0.26	35.42	34.40	34.99	296,988
22 Oct 24	35.18000 -1.04	35.90	34.66	35.80	400,482
21 Oct 24	36.22000 -0.80	36.89	35.97	36.80	275,796
18 Oct 24	37.02000 -0.44	38.33	36.95	38.14	377,703
17 Oct 24	37.46000 +0.33	38.44	37.21	38.20	389,879
16 Oct 24	37.13000 -0.27	38.22	36.88	38.06	541,402
15 Oct 24	37.40000 -3.53	41.84	37.26	40.93	601,085
14 Oct 24	40.93000 +1.25	41.61	40.57	40.64	549,769
11 Oct 24	39.68000 +1.29	39.83	38.10	38.10	328,037
10 Oct 24	38.39000 -0.59	38.71	37.60	38.20	310,579
09 Oct 24	38.98000 +0.60	39.55	38.16	38.16	337,260
08 Oct 24	38.38000 -0.44	39.11	38.01	38.58	243,443
07 Oct 24	38.82000 -0.80	39.68	38.28	39.21	211,813
04 Oct 24	39.62000 +1.17	40.73	39.04	39.59	278,823
03 Oct 24	38.45000 -1.45	40.09	37.85	39.34	367,569
02 Oct 24	39.90000 +2.05	40.67	37.86	37.86	399,112
01 Oct 24	37.85000 -2.08	39.88	37.56	39.88	369,526
30 Sep 24	39.93000 -0.23	40.98	39.17	40.00	337,985
27 Sep 24	40.16000 -0.72	41.38	40.06	41.21	504,001
26 Sep 24	40.88000 +2.70	41.90	39.64	41.63	1,154,636
25 Sep 24	38.18000 +3.93	38.23	34.96	35.15	1,007,215
24 Sep 24	34.25000 -0.18	35.28	34.19	34.92	330,432
23 Sep 24	34.43000 -0.07	35.00	34.11	34.76	254,770
20 Sep 24	34.50000 -0.37	34.62	33.88	34.40	865,895
19 Sep 24	34.87000 +1.65	34.90	33.83	34.71	621,529
18 Sep 24	33.22000 -1.03	34.98	33.17	34.60	438,944
17 Sep 24	34.25000 +0.49	34.66	33.68	34.28	246,028
16 Sep 24	33.76000 -0.93	34.38	33.33	34.12	267,276
13 Sep 24	34.69000 +1.08	34.75	33.82	34.04	304,478
12 Sep 24	33.61000 -0.56	34.30	33.29	33.98	458,383
11 Sep 24	34.17000 +0.75	34.56	32.86	33.63	751,376
10 Sep 24	33.42000 +0.72	33.79	32.33	32.67	412,502
09 Sep 24	32.70000 -0.24	33.32	32.48	33.25	366,809
06 Sep 24	32.94000 -1.19	34.05	32.75	33.89	417,702
05 Sep 24	34.13000 -0.23	34.79	33.40	33.85	348,180
04 Sep 24	34.36000 -0.25	35.15	33.80	34.09	419,919
03 Sep 24	34.61000 -3.09	36.66	34.19	36.65	648,644
30 Aug 24	37.70000 +0.35	38.20	37.04	38.20	326,511
29 Aug 24	37.35000 +0.15	38.25	37.04	37.47	301,819
28 Aug 24	37.20000 -0.03	37.83	36.92	37.29	379,916
27 Aug 24	37.23000 -0.07	37.64	36.51	37.16	248,544
26 Aug 24	37.30000 -1.29	38.64	37.08	38.64	281,815
23 Aug 24	38.59000 +0.98	39.04	37.95	38.06	240,293
22 Aug 24	37.61000 -1.67	39.50	37.36	39.40	180,831
21 Aug 24	39.28000 +0.80	39.39	38.47	38.83	193,087
20 Aug 24	38.48000 -1.28	39.51	38.18	39.51	137,364
19 Aug 24	39.76000 +0.78	39.80	38.19	39.04	353,501
16 Aug 24	38.98000 -0.42	39.56	38.28	38.64	288,176
15 Aug 24	39.40000 +2.30	39.69	37.97	38.47	462,171
14 Aug 24	37.10000 +0.04	38.07	36.17	37.56	492,054
13 Aug 24	37.06000 +1.14	37.51	36.00	36.40	394,558
12 Aug 24	35.92000 -0.24	37.03	35.68	36.16	306,532
09 Aug 24	36.16000 -0.15	36.76	35.67	36.03	477,721
08 Aug 24	36.31000 +1.70	40.00	34.77	35.72	638,573
07 Aug 24	34.61000 -0.96	37.13	34.42	36.39	413,800
06 Aug 24	35.57000 -0.04	36.57	35.01	36.17	665,273
05 Aug 24	35.61000 -0.69	36.27	34.01	34.53	1,022,715
02 Aug 24	36.30000 -3.59	38.92	36.12	38.38	584,603
01 Aug 24	39.89000 -3.37	42.97	39.14	42.52	909,462
31 Jul 24	43.26000 +1.19	44.00	42.72	43.83	879,367
30 Jul 24	42.07000 -2.48	44.69	41.66	44.54	587,835
29 Jul 24	44.55000 -1.26	47.53	44.09	46.78	444,748
26 Jul 24	45.81000 +0.68	54.00	45.52	54.00	862,052
25 Jul 24	45.13000 -0.84	46.56	44.15	45.39	639,089
24 Jul 24	45.97000 -3.35	48.92	45.82	48.92	384,761
23 Jul 24	49.32000 +0.24	49.81	48.31	48.62	446,819
22 Jul 24	49.08000 +2.18	49.41	47.49	48.15	378,973
19 Jul 24	46.90000 -1.44	48.90	46.75	48.55	290,651
18 Jul 24	48.34000 -2.42	51.59	47.61	51.34	518,922
17 Jul 24	50.76000 -5.42	54.40	50.64	54.40	565,182
16 Jul 24	56.18000 +1.49	56.47	54.74	55.20	321,171
15 Jul 24	54.69000 +0.74	55.49	54.14	54.56	346,956
12 Jul 24	53.95000 -0.21	56.03	53.81	54.59	392,096
11 Jul 24	54.16000 -0.94	55.87	53.84	55.87	320,116
10 Jul 24	55.10000 +0.60	55.85	54.58	55.01	360,661
09 Jul 24	54.50000 +0.42	55.15	54.04	54.21	453,319
08 Jul 24	54.08000 +2.26	54.24	51.99	52.32	450,176
05 Jul 24	51.82000 +0.19	52.26	51.06	52.26	203,128
03 Jul 24	51.63000 +0.86	51.96	50.52	51.11	151,565
02 Jul 24	50.77000 +0.58	51.26	49.72	49.72	296,641
01 Jul 24	50.19000 +1.19	50.35	48.12	49.01	355,377
28 Jun 24	49.00000 +1.61	49.67	47.54	48.00	2,149,066
27 Jun 24	47.39000 +0.32	47.76	46.60	47.43	156,255
26 Jun 24	47.07000 +0.06	47.63	46.45	47.05	168,331
25 Jun 24	47.01000 +0.75	47.04	46.12	46.41	115,400
24 Jun 24	46.26000 -1.20	47.63	46.19	47.21	156,799
21 Jun 24	47.46000 -0.45	47.80	45.51	47.54	702,869
20 Jun 24	47.91000 -1.34	48.98	47.51	48.98	179,120
18 Jun 24	49.25000 +0.12	50.24	48.90	49.13	296,122
17 Jun 24	49.13000 +1.07	49.24	47.44	48.21	171,777
14 Jun 24	48.06000 -1.10	48.40	47.38	48.26	148,148
13 Jun 24	49.16000 -0.03	49.66	48.21	49.22	235,826
12 Jun 24	49.19000 +1.81	50.51	48.60	48.81	324,000
11 Jun 24	47.38000 +0.03	47.56	46.59	46.97	154,502
10 Jun 24	47.35000 +1.23	48.23	45.20	45.47	215,848
07 Jun 24	46.12000 -0.58	46.58	45.55	46.27	172,171
06 Jun 24	46.70000 -0.66	47.41	46.11	47.25	125,818
05 Jun 24	47.36000 +2.45	47.42	45.47	45.60	212,896
04 Jun 24	44.91000 -1.29	45.89	44.00	45.89	315,912
03 Jun 24	46.20000 -0.18	47.14	45.37	47.14	197,443
31 May 24	46.38000 -0.64	47.66	45.19	47.01	346,852
30 May 24	47.02000 +1.56	47.15	45.30	45.30	309,859
29 May 24	45.46000 +1.06	45.76	43.26	43.69	341,731
28 May 24	44.40000 -0.70	45.70	43.83	45.55	217,858
24 May 24	45.10000 +0.90	45.36	44.26	44.84	146,791
23 May 24	44.20000 -1.72	47.16	43.76	47.00	256,483
22 May 24	45.92000 -0.25	46.47	45.51	46.29	175,841
21 May 24	46.17000 -0.33	46.70	45.23	45.78	114,404
20 May 24	46.50000 +1.40	47.74	45.20	45.21	296,139
17 May 24	45.10000 +0.73	45.26	44.39	44.75	250,910
16 May 24	44.37000 -0.88	45.72	44.31	45.13	159,955
15 May 24	45.25000 +1.29	45.29	43.76	44.52	207,013
14 May 24	43.96000 +0.45	44.08	43.30	43.45	135,455
13 May 24	43.51000 -0.65	44.58	43.39	44.30	148,756
10 May 24	44.16000 -0.42	45.43	44.09	44.97	203,332
09 May 24	44.58000 +0.79	44.60	43.06	43.69	398,758
08 May 24	43.79000 -0.28	43.95	42.94	43.28	230,963
07 May 24	44.07000 +1.11	47.40	43.62	45.82	415,300
06 May 24	42.96000 +0.85	43.37	42.16	42.16	195,095
03 May 24	42.11000 +1.08	42.30	41.47	42.22	188,034
02 May 24	41.03000 +0.75	41.44	40.32	41.01	209,898
01 May 24	40.28000 -1.55	41.83	39.64	41.44	257,415
30 Apr 24	41.83000 -0.84	42.92	41.78	42.31	182,138
29 Apr 24	42.67000 +0.71	42.96	41.60	41.82	150,056
26 Apr 24	41.96000 +1.14	42.24	40.72	40.82	98,613
25 Apr 24	40.82000 +0.56	41.11	39.88	40.26	179,563
24 Apr 24	40.26000 +0.51	41.37	39.69	40.29	220,143
23 Apr 24	39.75000 +1.34	40.39	38.86	38.93	268,397
22 Apr 24	38.41000 -0.58	39.55	38.16	39.53	324,401
19 Apr 24	38.99000 -1.51	40.98	38.87	40.31	404,088
18 Apr 24	40.50000 -1.35	41.50	40.37	41.37	304,163
17 Apr 24	41.85000 -1.57	43.66	41.73	43.50	189,328
16 Apr 24	43.42000 +0.88	43.68	41.75	42.24	217,286
15 Apr 24	42.54000 -1.25	44.31	42.19	44.02	218,141
12 Apr 24	43.79000 -1.66	45.00	43.52	44.73	207,649
11 Apr 24	45.45000 +0.77	45.78	44.61	44.93	157,251
10 Apr 24	44.68000 -2.54	46.42	44.24	45.97	222,273
09 Apr 24	47.22000 +1.07	47.22	45.67	46.64	181,877
08 Apr 24	46.15000 +0.47	46.77	46.00	46.31	116,051
05 Apr 24	45.68000 +0.61	46.04	45.09	45.09	107,817
04 Apr 24	45.07000 -1.10	47.49	44.76	47.00	155,626
03 Apr 24	46.17000 +0.51	46.78	44.85	44.85	212,363
02 Apr 24	45.66000 +0.03	45.77	44.44	44.89	295,867
01 Apr 24	45.63000 -0.31	46.79	45.22	45.91	322,815
28 Mar 24	45.94000 -0.32	46.42	45.21	46.15	355,593
27 Mar 24	46.26000 +2.21	46.43	44.24	44.47	298,735
26 Mar 24	44.05000 -0.44	45.43	44.02	44.82	225,299
25 Mar 24	44.49000 -0.42	46.16	44.46	44.63	208,914
22 Mar 24	44.91000 +0.21	45.04	43.85	44.30	217,351
21 Mar 24	44.70000 +1.05	46.92	44.61	45.02	326,004
20 Mar 24	43.65000 +0.94	44.20	42.40	42.74	299,321
19 Mar 24	42.71000 +0.21	43.05	41.60	41.95	158,086
18 Mar 24	42.50000 -0.53	44.15	42.45	43.77	254,884
15 Mar 24	43.03000 +0.07	43.16	41.93	42.48	665,865
14 Mar 24	42.96000 -1.34	44.38	42.68	44.00	262,428
13 Mar 24	44.30000 -1.70	45.60	44.05	45.60	219,012
12 Mar 24	46.00000 +0.41	46.08	44.61	45.66	222,743
11 Mar 24	45.59000 -0.76	46.24	45.07	45.42	219,202
08 Mar 24	46.35000 -0.66	47.44	45.84	46.82	277,435
07 Mar 24	47.01000 +0.83	47.83	46.61	46.63	251,872
06 Mar 24	46.18000 +0.82	46.69	45.55	46.00	248,245
05 Mar 24	45.36000 +0.45	45.74	44.00	44.27	272,562
04 Mar 24	44.91000 +0.08	45.60	44.21	45.32	445,346
01 Mar 24	44.83000 +1.63	45.07	42.95	43.32	457,030
29 Feb 24	43.20000 +0.72	43.53	42.40	43.49	582,615
28 Feb 24	42.48000 -1.95	43.78	42.04	43.51	400,921
27 Feb 24	44.43000 -0.51	45.85	44.13	44.90	1,060,082
26 Feb 24	44.94000 +1.45	45.24	43.53	43.66	423,250
23 Feb 24	43.49000 -0.92	44.38	42.57	44.30	362,614
22 Feb 24	44.41000 +2.20	49.25	44.28	45.43	974,430
21 Feb 24	42.21000 +0.43	42.22	40.52	41.55	403,649
20 Feb 24	41.78000 -2.53	43.80	41.64	43.80	438,560
16 Feb 24	44.31000 +1.17	45.20	43.17	43.51	334,063
15 Feb 24	43.14000 +0.76	43.61	42.08	42.88	391,074
14 Feb 24	42.38000 +1.25	42.87	41.59	42.26	318,356
13 Feb 24	41.13000 -1.91	42.19	40.37	41.07	447,283
12 Feb 24	43.04000 -0.60	44.89	43.04	43.93	435,762
09 Feb 24	43.64000 +1.57	43.69	42.41	42.46	421,309
08 Feb 24	42.07000 +1.23	42.35	40.88	41.10	337,397
07 Feb 24	40.84000 +0.50	41.16	39.65	40.35	417,146
06 Feb 24	40.34000 +0.60	40.57	39.53	39.75	335,448
05 Feb 24	39.74000 -0.76	41.02	39.03	40.83	332,376
02 Feb 24	40.50000 +1.73	41.06	38.82	39.11	595,875
01 Feb 24	38.77000 +0.57	39.20	38.19	38.42	387,964
31 Jan 24	38.20000 -0.35	39.19	37.62	38.17	585,241
30 Jan 24	38.55000 -0.21	38.74	37.85	38.48	281,089
29 Jan 24	38.76000 +1.04	38.78	37.08	37.56	247,862
26 Jan 24	37.72000 -0.81	38.54	37.23	38.04	238,108
25 Jan 24	38.53000 +0.30	39.45	38.19	39.39	495,044
24 Jan 24	38.23000 -0.31	39.60	38.14	39.42	482,648
23 Jan 24	38.54000 +0.31	38.57	37.72	38.53	409,188
22 Jan 24	38.23000 +1.00	38.84	37.50	37.50	375,911
19 Jan 24	37.23000 +2.41	37.28	35.03	35.35	414,094
18 Jan 24	34.82000 +2.07	34.97	33.46	33.46	436,518
17 Jan 24	32.75000 -0.67	33.15	32.10	32.93	186,317
16 Jan 24	33.42000 +0.60	33.65	32.60	32.60	216,282
12 Jan 24	32.82000 +0.42	33.03	32.35	32.80	118,398
11 Jan 24	32.40000 -0.32	32.93	31.95	32.55	175,832
10 Jan 24	32.72000 +0.51	32.74	31.87	32.40	158,675
09 Jan 24	32.21000 -0.25	32.45	31.61	31.81	179,874
08 Jan 24	32.46000 +1.11	32.88	31.38	31.38	282,160
05 Jan 24	31.35000 +0.00	31.59	31.01	31.14	176,393
04 Jan 24	31.35000 -0.86	32.51	31.33	32.22	163,184
03 Jan 24	32.21000 -0.82	32.65	32.01	32.65	219,834
02 Jan 24	33.03000 -1.11	33.72	32.75	33.57	240,816
29 Dec 23	34.14000 -0.81	34.94	34.03	34.93	155,623
28 Dec 23	34.95000 -0.14	35.18	34.64	35.00	190,675
27 Dec 23	35.09000 +0.09	35.54	34.63	35.06	212,248
26 Dec 23	35.00000 +0.89	35.03	34.05	34.12	211,574
22 Dec 23	34.11000 +0.88	34.59	33.04	33.40	340,481
21 Dec 23	33.23000 +1.72	33.30	32.11	32.11	283,939
20 Dec 23	31.51000 -0.26	32.53	31.47	31.65	354,120
19 Dec 23	31.77000 +0.32	32.40	31.11	31.59	238,157
18 Dec 23	31.45000 -0.02	31.63	30.81	31.56	269,150
15 Dec 23	31.47000 +0.10	32.03	31.19	31.78	1,130,080
14 Dec 23	31.37000 +1.67	31.66	30.20	30.20	250,609
13 Dec 23	29.70000 +0.65	29.90	28.38	28.94	272,792
12 Dec 23	29.05000 -0.31	29.45	28.98	29.26	191,690
11 Dec 23	29.36000 +0.81	29.45	28.64	28.64	153,706
08 Dec 23	28.55000 -0.23	29.03	27.61	28.41	183,582
07 Dec 23	28.78000 +1.24	28.81	27.58	28.02	284,765
06 Dec 23	27.54500 -0.15	28.41	27.44	28.12	127,256
05 Dec 23	27.69000 -0.90	28.36	27.24	28.36	227,732
04 Dec 23	28.59000 +0.69	28.63	27.70	27.80	223,996
01 Dec 23	27.90000 +0.76	27.92	26.50	26.86	315,064
30 Nov 23	27.14000 -0.32	27.58	26.98	27.58	183,656
29 Nov 23	27.46000 +0.76	27.79	27.10	27.25	195,626
28 Nov 23	26.70000 -0.41	27.16	26.44	26.84	205,120
27 Nov 23	27.11000 +0.48	27.44	26.25	26.35	285,861
24 Nov 23	26.63000 +0.03	26.88	26.30	26.67	61,947
22 Nov 23	26.60000 +0.46	26.92	26.23	26.32	148,189
21 Nov 23	26.14000 -0.50	26.73	25.65	26.50	151,600
20 Nov 23	26.64000 +0.39	26.75	25.97	26.15	165,644
17 Nov 23	26.25000 -0.17	26.64	26.05	26.61	218,750
16 Nov 23	26.42000 -0.65	27.28	26.22	26.90	159,117
15 Nov 23	27.07000 +0.71	27.24	26.39	26.50	227,144
14 Nov 23	26.36000 +1.10	27.33	26.23	26.45	582,453
13 Nov 23	25.26000 -0.52	25.50	25.01	25.50	138,006
10 Nov 23	25.78000 +1.32	26.02	24.55	24.72	237,959
09 Nov 23	24.46000 -0.48	25.32	24.39	25.15	189,496
08 Nov 23	24.94000 -0.22	25.24	24.71	25.16	150,964
07 Nov 23	25.16000 -0.02	25.28	24.89	25.14	183,050
06 Nov 23	25.18000 -0.63	26.11	24.93	25.82	242,892
03 Nov 23	25.81000 +0.87	26.10	25.14	25.47	225,083
02 Nov 23	24.94000 +0.66	25.14	24.50	24.96	195,853
01 Nov 23	24.28000 +0.42	24.29	23.54	23.86	220,992
31 Oct 23	23.86000 -0.06	24.24	23.41	23.73	293,809
30 Oct 23	23.92000 +0.24	24.15	23.26	23.68	279,810
27 Oct 23	23.68000 -0.18	24.30	23.55	23.88	345,041
26 Oct 23	23.86000 +0.57	25.04	23.23	23.29	592,123
25 Oct 23	23.29000 -1.20	24.26	23.20	24.11	274,914
24 Oct 23	24.49000 +1.26	24.57	23.38	23.50	295,365
23 Oct 23	23.23000 -1.53	23.93	22.15	23.50	927,245
20 Oct 23	24.76000 -0.51	25.34	24.70	25.26	391,223
19 Oct 23	25.27000 -0.64	26.49	25.26	26.30	378,133
18 Oct 23	25.91000 -1.01	26.43	25.59	26.43	342,911
17 Oct 23	26.92000 +0.13	27.17	25.95	26.39	478,610
16 Oct 23	26.79000 +0.24	26.94	26.49	26.58	265,259
13 Oct 23	26.55000 -1.50	28.09	26.51	28.05	419,988
12 Oct 23	28.05000 -0.42	28.89	27.98	28.44	279,594
11 Oct 23	28.47000 -0.24	28.94	28.42	28.74	154,738
10 Oct 23	28.71000 -0.10	29.35	28.67	28.97	178,605
09 Oct 23	28.81000 -0.73	29.14	28.75	29.08	114,827
06 Oct 23	29.54000 +0.27	29.74	29.04	29.19	117,737
05 Oct 23	29.27000 -0.24	29.98	29.05	29.82	151,572
04 Oct 23	29.51000 +0.34	29.69	29.20	29.31	124,043
03 Oct 23	29.17000 -0.33	29.50	29.03	29.24	136,464
02 Oct 23	29.50000 -0.17	29.96	29.11	29.51	177,010
29 Sep 23	29.67000 +0.46	29.85	29.45	29.53	183,164
28 Sep 23	29.21000 +0.58	29.66	28.52	28.52	192,656
27 Sep 23	28.63000 +0.59	28.65	28.07	28.25	228,950
26 Sep 23	28.04000 -0.76	28.66	28.04	28.66	279,959
25 Sep 23	28.80000 +0.17	28.97	28.25	28.46	152,868
22 Sep 23	28.63000 -0.22	29.30	28.37	29.03	160,624
21 Sep 23	28.85000 +0.11	29.02	28.15	28.43	311,724
20 Sep 23	28.74000 -0.36	29.50	28.72	29.35	161,987
19 Sep 23	29.10000 -0.50	29.76	29.06	29.48	135,645
18 Sep 23	29.60000 +0.03	30.00	29.30	29.47	134,484
15 Sep 23	29.57000 -0.72	30.16	29.29	30.16	644,496
14 Sep 23	30.29000 +0.40	30.68	29.83	30.18	168,470
13 Sep 23	29.89000 +0.18	30.31	29.40	29.70	163,879
12 Sep 23	29.71000 -0.06	30.24	29.54	29.58	159,091
11 Sep 23	29.77000 -0.37	30.50	29.59	30.50	168,684
08 Sep 23	30.14000 -0.69	31.07	30.05	30.78	188,213
07 Sep 23	30.83000 -1.84	32.28	30.75	32.02	277,587
06 Sep 23	32.67000 -0.54	33.69	32.23	33.29	166,474
05 Sep 23	33.21000 -2.28	35.19	32.90	35.19	222,569
01 Sep 23	35.49000 +0.33	35.88	34.87	35.22	160,056
31 Aug 23	35.16000 +0.27	35.50	34.90	34.97	434,116
30 Aug 23	34.89000 +1.53	35.20	33.17	33.25	236,026
29 Aug 23	33.36000 +0.71	33.41	32.40	32.61	814,576
28 Aug 23	32.65000 +0.21	33.07	32.42	32.63	135,660
25 Aug 23	32.44000 -0.18	32.79	31.84	32.40	165,699
24 Aug 23	32.62000 -1.09	33.81	32.49	33.81	201,717
23 Aug 23	33.71000 +0.54	33.85	32.25	32.83	270,081
22 Aug 23	33.17000 +0.13	33.43	32.79	33.42	196,490
21 Aug 23	33.04000 +0.26	33.19	32.51	32.80	135,572
18 Aug 23	32.78000 +0.49	33.20	31.81	32.03	257,883
17 Aug 23	32.29000 -0.47	32.88	32.21	32.72	135,017
16 Aug 23	32.76000 -0.56	33.54	32.68	33.30	121,145
15 Aug 23	33.32000 -0.44	33.52	33.08	33.52	141,414
14 Aug 23	33.76000 +0.10	33.86	33.17	33.40	164,871
11 Aug 23	33.66000 -0.83	34.36	33.50	34.11	151,186
10 Aug 23	34.49000 -0.98	35.94	34.37	35.46	200,089
09 Aug 23	35.47000 -1.12	36.59	35.43	36.58	161,885
08 Aug 23	36.59000 -0.60	36.97	35.97	36.62	223,327
07 Aug 23	37.19000 +0.80	37.31	36.26	36.51	229,908
04 Aug 23	36.39000 +0.39	36.72	35.87	36.00	170,884
03 Aug 23	36.00000 +0.08	36.24	35.22	35.58	160,222
02 Aug 23	35.92000 -1.08	36.42	35.78	36.29	155,616
01 Aug 23	37.00000 -1.10	37.95	36.84	37.66	230,094
31 Jul 23	38.10000 +1.97	38.35	36.12	36.46	292,258
28 Jul 23	36.13000 -0.02	40.80	34.88	39.39	587,074
27 Jul 23	36.15000 +0.33	37.38	35.88	36.92	425,976
26 Jul 23	35.82000 +0.11	36.06	34.88	35.51	166,994
25 Jul 23	35.71000 +0.02	36.39	35.60	35.79	159,836
24 Jul 23	35.69000 -0.06	36.10	35.57	35.65	149,560
21 Jul 23	35.75000 -0.13	36.67	35.73	36.43	201,846
20 Jul 23	35.88000 -1.45	36.90	35.38	36.40	202,618
19 Jul 23	37.33000 -0.73	38.38	37.25	38.06	180,070
18 Jul 23	38.06000 -0.31	38.60	37.82	38.26	179,213
17 Jul 23	38.37000 +0.69	38.81	37.65	37.72	221,353
14 Jul 23	37.68000 -0.22	38.22	37.42	38.22	159,103
13 Jul 23	37.90000 +1.67	37.94	36.68	36.72	219,125
12 Jul 23	36.23000 +0.76	36.68	35.95	36.32	210,152
11 Jul 23	35.47000 -0.35	36.12	34.56	36.06	197,605
10 Jul 23	35.82000 -0.08	36.48	35.67	36.03	172,466
07 Jul 23	35.90000 -0.50	37.11	35.82	36.62	169,724
06 Jul 23	36.40000 -0.68	36.85	35.84	36.31	141,563
05 Jul 23	37.08000 -1.16	37.97	37.05	37.92	182,251
03 Jul 23	38.24000 -0.22	38.78	37.77	38.35	117,332
30 Jun 23	38.46000 +0.13	39.15	38.36	38.72	182,677
29 Jun 23	38.33000 +0.50	38.82	38.15	38.23	275,737
28 Jun 23	37.83000 -0.02	38.12	37.19	37.19	205,213
27 Jun 23	37.85000 +1.78	38.06	36.04	36.18	288,911
26 Jun 23	36.07000 -0.12	37.46	36.06	36.46	257,826
23 Jun 23	36.19000 -0.64	36.54	35.73	35.99	770,159
22 Jun 23	36.83000 -0.36	37.38	36.52	37.05	169,543
21 Jun 23	37.19000 -0.84	38.12	36.82	37.65	199,412
20 Jun 23	38.03000 -0.02	38.55	37.56	38.04	280,405
16 Jun 23	38.05000 +0.22	38.20	36.96	38.13	783,206
15 Jun 23	37.83000 +0.05	37.96	37.26	37.46	205,571
14 Jun 23	37.78000 +1.04	38.21	36.85	37.20	355,094
13 Jun 23	36.74000 +0.08	37.34	36.50	37.27	282,661
12 Jun 23	36.66000 +0.49	36.98	36.08	36.23	282,337
09 Jun 23	36.17000 -0.76	37.32	35.98	37.11	205,650
08 Jun 23	36.93000 +0.22	37.14	35.97	36.75	210,980
07 Jun 23	36.71000 +1.98	37.10	35.09	35.09	387,218
06 Jun 23	34.73000 +1.33	35.32	33.06	33.06	231,362
05 Jun 23	33.40000 -1.00	34.03	32.64	33.91	182,262
02 Jun 23	34.40000 +0.61	34.51	32.94	33.95	211,460
01 Jun 23	33.79000 -0.49	34.22	32.62	34.22	280,150
31 May 23	34.28000 -0.43	34.99	33.83	34.28	870,210
30 May 23	34.71000 -1.42	36.88	34.56	36.75	248,942
26 May 23	36.13000 +3.14	36.24	33.24	33.31	405,847
25 May 23	32.99000 +2.50	33.14	31.41	31.41	300,510
24 May 23	30.49000 -0.47	30.90	29.91	30.42	201,793
23 May 23	30.96000 -0.09	31.62	30.80	30.98	336,116
22 May 23	31.05000 +1.15	31.08	29.83	29.83	340,891
19 May 23	29.90000 -0.47	30.60	29.85	30.60	243,759
18 May 23	30.37000 +0.79	30.47	29.60	29.67	242,627
17 May 23	29.58000 +1.22	29.86	28.54	28.66	194,149
16 May 23	28.36000 +0.26	28.62	27.93	27.93	303,474
15 May 23	28.10000 +0.45	28.22	27.70	27.70	239,785
12 May 23	27.65000 -0.06	28.14	27.47	27.85	213,726
11 May 23	27.71000 +0.07	27.85	27.12	27.42	276,592
10 May 23	27.64000 +0.25	27.93	27.46	27.88	263,107
09 May 23	27.39000 -0.40	27.62	27.09	27.47	174,763
08 May 23	27.79000 -0.43	28.43	27.49	28.03	178,386
05 May 23	28.22000 +1.16	28.42	27.29	27.29	233,740
04 May 23	27.06000 -0.45	27.27	26.59	27.27	281,855
03 May 23	27.51000 -0.03	28.28	27.38	27.49	335,551
02 May 23	27.54000 -1.01	28.55	27.51	28.24	429,667
01 May 23	28.55000 +0.01	29.42	28.09	28.50	350,466
28 Apr 23	28.54000 +0.35	28.75	28.05	28.25	348,763
27 Apr 23	28.19000 -0.27	29.25	26.67	29.25	512,489
26 Apr 23	28.46000 +0.15	28.77	28.28	28.50	286,911
25 Apr 23	28.31000 -1.19	29.30	28.28	29.20	241,901
24 Apr 23	29.50000 -0.19	29.94	29.20	29.59	235,780
21 Apr 23	29.69000 -0.53	30.17	29.59	30.03	169,142
20 Apr 23	30.22000 +0.70	30.55	29.35	29.35	351,123
19 Apr 23	29.52000 -0.37	29.76	29.33	29.50	175,559
18 Apr 23	29.89000 -0.41	30.81	29.39	30.43	206,761
17 Apr 23	30.30000 -0.04	30.44	29.75	29.80	188,620
14 Apr 23	30.34000 -0.52	31.27	30.19	30.89	148,377
13 Apr 23	30.86000 +0.30	30.91	30.08	30.64	286,002
12 Apr 23	30.56000 -0.57	31.71	30.54	31.71	205,312
11 Apr 23	31.13000 -0.23	31.67	30.93	31.44	163,610
10 Apr 23	31.36000 +0.93	31.50	30.04	30.06	180,688
06 Apr 23	30.43000 +0.24	30.54	29.70	29.97	204,567
05 Apr 23	30.19000 -0.53	30.43	29.92	30.30	291,248
04 Apr 23	30.72000 -2.24	33.08	30.58	33.01	234,719
03 Apr 23	32.96000 -0.20	33.33	32.36	33.09	235,765
31 Mar 23	33.16000 +0.83	33.24	32.22	32.22	237,147
30 Mar 23	32.33000 +0.92	32.41	31.75	31.76	190,390
29 Mar 23	31.41000 +1.11	31.66	30.58	30.83	296,375
28 Mar 23	30.30000 -0.53	31.07	29.82	30.64	227,462
27 Mar 23	30.83000 -0.10	31.33	30.35	31.14	216,761
24 Mar 23	30.93000 -0.61	31.21	30.23	31.10	226,617
23 Mar 23	31.54000 +0.95	31.96	30.93	31.15	270,345
22 Mar 23	30.59000 -0.32	31.83	30.55	30.91	211,220
21 Mar 23	30.91000 -0.26	31.99	30.46	31.50	230,272
20 Mar 23	31.17000 +0.16	31.33	30.47	31.19	376,165
17 Mar 23	31.01000 -0.01	31.40	30.70	31.05	806,334
16 Mar 23	31.02000 +0.81	31.26	29.45	29.82	206,965
15 Mar 23	30.21000 -0.24	30.30	29.13	29.66	336,443
14 Mar 23	30.45000 +0.69	31.28	29.93	30.75	282,513
13 Mar 23	29.76000 -0.18	30.08	29.00	29.38	240,951
10 Mar 23	29.94000 -1.12	31.07	29.80	31.04	258,353
09 Mar 23	31.06000 -0.17	31.93	30.88	31.27	295,419
08 Mar 23	31.23000 +0.67	31.48	30.73	30.77	276,222
07 Mar 23	30.56000 -0.30	31.20	30.35	30.84	314,987
06 Mar 23	30.86000 -0.98	31.83	30.63	31.83	283,475
03 Mar 23	31.84000 -0.10	31.98	31.19	31.98	203,158
02 Mar 23	31.94000 -0.56	32.08	30.99	32.01	202,356
01 Mar 23	32.50000 +0.64	32.83	31.81	31.92	345,996
28 Feb 23	31.86000 +0.68	32.01	30.95	31.10	1,195,873
27 Feb 23	31.18000 +0.18	31.73	30.88	31.40	488,819
24 Feb 23	31.00000 -0.20	31.49	30.44	30.64	496,948
23 Feb 23	31.20000 -2.61	34.29	31.14	33.81	690,201
22 Feb 23	33.81000 +0.45	34.59	33.43	33.73	498,382
21 Feb 23	33.36000 -2.41	35.28	33.31	35.10	337,789
17 Feb 23	35.77000 -0.67	36.54	34.93	36.52	196,739
16 Feb 23	36.44000 -0.69	37.13	36.07	36.45	201,118
15 Feb 23	37.13000 +0.21	37.15	36.31	36.47	169,472
14 Feb 23	36.92000 +0.26	37.31	35.87	36.44	189,159
13 Feb 23	36.66000 +0.91	36.68	35.70	35.83	146,645
10 Feb 23	35.75000 -0.77	36.35	35.30	36.19	248,844
09 Feb 23	36.52000 -0.97	38.26	36.30	38.26	251,647
08 Feb 23	37.49000 +0.33	37.65	37.12	37.20	271,609
07 Feb 23	37.16000 +0.62	37.34	36.12	36.49	218,635
06 Feb 23	36.54000 -0.85	36.95	36.00	36.69	178,773
03 Feb 23	37.39000 -0.61	38.84	36.97	37.16	284,075
02 Feb 23	38.00000 +1.28	38.45	36.84	36.84	313,983
01 Feb 23	36.72000 +3.07	37.07	33.70	33.70	394,143
31 Jan 23	33.65000 +0.95	33.90	32.72	32.72	298,370
30 Jan 23	32.70000 -0.68	33.28	32.24	32.94	293,672
27 Jan 23	33.38000 -0.70	33.76	33.13	33.40	208,844
26 Jan 23	34.08000 +0.37	34.35	32.93	34.02	290,400
25 Jan 23	33.71000 +0.51	33.81	31.91	32.50	261,330
24 Jan 23	33.20000 -1.19	34.21	33.19	34.04	251,613
23 Jan 23	34.39000 +1.66	34.92	32.53	32.74	794,089
20 Jan 23	32.73000 +0.64	32.75	31.75	32.67	268,371
19 Jan 23	32.09000 -0.28	32.43	31.36	31.98	415,215
18 Jan 23	32.37000 -0.27	33.58	32.33	32.89	273,438
17 Jan 23	32.64000 -0.19	33.21	32.35	32.65	275,607
13 Jan 23	32.83000 +0.37	33.03	31.99	32.00	245,036
12 Jan 23	32.46000 +0.50	32.94	31.85	32.23	305,563
11 Jan 23	31.96000 -0.09	32.00	30.90	31.56	453,749
10 Jan 23	32.05000 -1.05	32.58	31.21	32.07	521,092
09 Jan 23	33.10000 -2.60	35.44	32.36	33.00	528,664
06 Jan 23	35.70000 +1.89	35.71	33.99	34.40	301,664
05 Jan 23	33.81000 -0.22	34.42	33.01	33.63	168,678
04 Jan 23	34.03000 +0.93	34.39	33.45	33.74	276,227
03 Jan 23	33.10000 -0.05	34.19	32.61	33.77	206,904
30 Dec 22	33.15000 -0.16	33.33	32.52	32.82	180,347
29 Dec 22	33.31000 +1.16	33.60	32.70	32.76	150,177
28 Dec 22	32.15000 -1.23	33.57	32.11	33.17	185,886
27 Dec 22	33.38000 +0.06	33.46	32.71	33.18	169,581
23 Dec 22	33.32000 +0.00	33.67	32.82	33.06	157,375
22 Dec 22	33.32000 -1.96	34.32	32.20	34.22	295,765
21 Dec 22	35.28000 +0.66	35.55	34.80	34.82	180,888
20 Dec 22	34.62000 +0.93	35.17	33.09	33.09	271,318
19 Dec 22	33.69000 -1.40	35.02	33.45	35.02	242,627
16 Dec 22	35.09000 +0.05	35.54	34.06	34.50	1,419,209
15 Dec 22	35.04000 -1.91	36.27	34.92	35.99	222,269
14 Dec 22	36.95000 -0.47	38.14	36.41	37.28	334,833
13 Dec 22	37.42000 +0.66	39.10	37.06	38.06	563,764
12 Dec 22	36.76000 +0.99	36.99	35.51	35.55	275,839
09 Dec 22	35.77000 -0.82	36.93	35.68	36.11	351,358
08 Dec 22	36.59000 +1.94	36.73	34.69	34.69	350,677
07 Dec 22	34.65000 +0.28	34.89	34.01	34.01	152,357
06 Dec 22	34.37000 -0.72	35.17	34.06	34.94	137,964
05 Dec 22	35.09000 -0.05	36.18	34.85	35.11	205,260
02 Dec 22	35.14000 -0.32	35.34	34.44	34.53	209,970
01 Dec 22	35.46000 -0.17	36.03	34.90	35.79	272,956
30 Nov 22	35.63000 +2.33	35.69	32.89	33.55	411,561
29 Nov 22	33.30000 +0.43	33.65	32.84	32.86	130,074
28 Nov 22	32.87000 -1.14	34.05	32.53	33.33	156,023
25 Nov 22	34.01000 -0.49	34.60	34.01	34.31	77,402
23 Nov 22	34.50000 +0.67	34.60	33.68	33.81	142,931
22 Nov 22	33.83000 +0.46	33.88	33.07	33.69	138,309
21 Nov 22	33.37000 -0.49	33.80	33.18	33.44	139,714
18 Nov 22	33.86000 +0.15	34.69	33.45	34.69	158,573
17 Nov 22	33.71000 +0.59	33.74	32.27	32.27	232,896
16 Nov 22	33.12000 -1.81	34.41	32.87	34.08	347,399
15 Nov 22	34.93000 +0.39	36.00	34.86	35.88	342,308
14 Nov 22	34.54000 -0.23	35.26	34.08	34.40	236,651
11 Nov 22	34.77000 +0.37	35.42	34.04	34.65	417,878
10 Nov 22	34.40000 +2.57	34.92	33.72	34.00	498,806
09 Nov 22	31.83000 -1.06	32.76	30.80	32.14	173,480
08 Nov 22	32.89000 +8.04	33.63	32.39	33.25	216,245
14 Oct 22	24.85000 -1.36	26.45	24.73	26.45	262,174
13 Oct 22	26.21000 +1.35	26.34	23.32	23.64	335,942
12 Oct 22	24.86000 -0.97	25.72	24.76	25.72	287,858
11 Oct 22	25.83000 -1.26	26.77	25.35	26.64	353,658
10 Oct 22	27.09000 -0.70	27.79	26.36	27.79	240,803
07 Oct 22	27.79000 -1.49	28.75	27.25	28.47	344,349
06 Oct 22	29.28000 +0.05	29.89	29.08	29.12	165,716
05 Oct 22	29.23000 +0.46	29.50	28.05	28.32	192,653
04 Oct 22	28.77000 +1.43	28.87	28.16	28.42	248,316
03 Oct 22	27.34000 +1.59	27.77	26.04	26.31	218,023
30 Sep 22	25.75000 -0.83	26.88	25.19	25.69	352,271
29 Sep 22	26.58000 -0.48	26.61	25.78	26.50	162,566
28 Sep 22	27.06000 +1.26	27.19	25.66	25.66	272,428
27 Sep 22	25.80000 +0.36	26.12	25.38	25.81	253,921
26 Sep 22	25.44000 -0.79	26.53	25.40	26.19	195,361
23 Sep 22	26.23000 +0.00	26.31	25.61	25.90	311,420
22 Sep 22	26.23000 -0.68	26.69	26.02	26.64	297,552
21 Sep 22	26.91000 -0.24	28.07	26.84	27.36	228,230
20 Sep 22	27.15000 -0.25	27.38	26.67	26.94	295,418
19 Sep 22	27.40000 -0.16	27.78	27.06	27.06	209,758
16 Sep 22	27.56000 +0.10	27.62	26.78	27.14	368,062
15 Sep 22	27.46000 -0.45	28.21	27.26	27.59	230,714
14 Sep 22	27.91000 +0.02	28.09	27.53	28.09	275,778
13 Sep 22	27.89000 -1.53	28.63	27.71	28.22	246,825
12 Sep 22	29.42000 -0.33	30.18	29.05	29.98	275,469
09 Sep 22	29.75000 +0.96	30.13	29.02	29.39	252,761
08 Sep 22	28.79000 +0.79	28.79	27.15	27.52	285,679
07 Sep 22	28.00000 +0.31	28.10	27.10	27.54	433,504
06 Sep 22	27.69000 -0.55	28.88	27.64	28.56	305,869
02 Sep 22	28.24000 -0.14	29.25	27.76	28.81	358,098
01 Sep 22	28.38000 -0.89	28.74	27.50	28.42	442,087
31 Aug 22	29.27000 -0.56	29.82	29.06	29.66	474,335
30 Aug 22	29.83000 -0.75	31.04	29.46	31.04	270,085
29 Aug 22	30.58000 -0.78	31.68	30.57	31.00	206,390
26 Aug 22	31.36000 -2.22	33.77	31.31	33.77	156,599
25 Aug 22	33.58000 +1.83	33.61	31.67	31.95	221,300
24 Aug 22	31.75000 +0.25	31.96	31.22	31.30	167,170
23 Aug 22	31.50000 +0.90	31.88	30.68	30.68	176,316
22 Aug 22	30.60000 -2.19	32.28	30.40	31.80	288,885
19 Aug 22	32.79000 -0.49	33.24	32.30	32.61	365,051
18 Aug 22	33.28000 +0.97	33.75	31.99	32.31	261,925
17 Aug 22	32.31000 -1.56	33.26	31.27	33.26	343,949
16 Aug 22	33.87000 +0.15	34.13	33.11	33.49	563,914
15 Aug 22	33.72000 -0.71	34.60	33.52	34.30	220,827
12 Aug 22	34.43000 +1.53	34.44	32.99	33.29	283,359
11 Aug 22	32.90000 +0.50	33.81	32.42	32.76	183,983
10 Aug 22	32.40000 +1.77	32.65	31.28	31.74	352,067
09 Aug 22	30.63000 -2.88	32.79	30.16	32.68	423,141
08 Aug 22	33.51000 -1.24	34.98	32.91	34.40	295,743
05 Aug 22	34.75000 -0.44	35.42	33.93	34.68	200,205
04 Aug 22	35.19000 +0.47	35.27	34.28	34.60	272,379
03 Aug 22	34.72000 +0.99	35.10	33.67	33.80	220,274
02 Aug 22	33.73000 -0.32	34.35	33.60	33.60	275,159
01 Aug 22	34.05000 +0.45	34.20	33.04	33.44	383,518
29 Jul 22	33.60000 -2.49	34.41	31.30	33.66	941,928
28 Jul 22	36.09000 +0.64	36.23	34.61	35.00	246,418
27 Jul 22	35.45000 +1.75	35.82	34.07	34.31	297,482
26 Jul 22	33.70000 -0.60	34.53	33.54	33.91	264,196
25 Jul 22	34.30000 -0.21	34.42	33.57	33.99	194,596
22 Jul 22	34.51000 -1.08	35.27	34.11	34.92	267,712
21 Jul 22	35.59000 +1.04	35.63	34.25	35.00	294,349
20 Jul 22	34.55000 +1.75	34.65	32.40	32.85	360,228
19 Jul 22	32.80000 +2.03	32.87	31.07	31.29	283,099
18 Jul 22	30.77000 -0.39	31.90	30.43	31.46	256,675
15 Jul 22	31.16000 +0.73	31.25	30.08	30.95	249,600
14 Jul 22	30.43000 +0.60	30.58	28.96	29.76	211,656
13 Jul 22	29.83000 -0.01	30.14	28.99	29.04	240,121
12 Jul 22	29.84000 +0.64	30.23	29.27	29.27	258,296
11 Jul 22	29.20000 -0.67	29.86	29.07	29.40	206,178
08 Jul 22	29.87000 +0.64	30.07	29.04	29.07	220,492
07 Jul 22	29.23000 +1.95	29.29	27.85	28.00	307,129
06 Jul 22	27.28000 +0.01	27.66	26.75	27.28	321,433
05 Jul 22	27.27000 +0.28	27.29	26.00	26.03	424,393
01 Jul 22	26.98500 -2.78	29.10	26.61	28.89	628,188
30 Jun 22	29.77000 +0.14	30.03	28.67	28.88	377,876
29 Jun 22	29.63000 -0.62	30.03	28.87	30.03	326,083
28 Jun 22	30.25000 -0.90	31.66	30.22	31.40	376,650
27 Jun 22	31.15000 +0.73	31.49	30.25	30.81	336,410
24 Jun 22	30.42000 +1.27	30.66	29.62	29.62	1,048,400
23 Jun 22	29.15000 +0.48	29.27	28.25	28.90	376,200
22 Jun 22	28.67000 -0.19	29.22	27.76	27.76	404,938
21 Jun 22	28.86000 +0.19	29.81	28.76	29.79	337,130
17 Jun 22	28.67000 +0.69	29.18	27.87	27.98	915,024
16 Jun 22	27.98000 -2.35	29.20	27.74	29.15	572,642
15 Jun 22	30.33000 +1.00	30.95	29.13	29.33	527,611
14 Jun 22	29.33000 +0.37	29.74	28.60	29.25	424,474
13 Jun 22	28.96000 -2.39	30.76	28.60	30.55	595,606
10 Jun 22	31.35000 -1.30	32.52	31.31	31.78	444,721
09 Jun 22	32.65000 -0.63	33.31	32.32	32.86	381,416
08 Jun 22	33.28000 -0.04	33.31	32.63	32.89	358,990
07 Jun 22	33.32000 +0.34	33.46	32.20	32.32	250,656
06 Jun 22	32.98000 +0.17	33.78	32.81	33.47	283,071
03 Jun 22	32.81000 -0.97	33.37	32.51	33.21	237,450
02 Jun 22	33.78000 +1.39	33.82	32.30	32.30	266,418
01 Jun 22	32.39000 -1.17	33.98	31.87	33.62	355,823
31 May 22	33.56000 -0.58	34.21	32.98	33.86	390,474
27 May 22	34.14000 +1.22	34.39	33.33	33.50	409,958
26 May 22	32.92000 +1.98	33.33	30.94	30.95	422,792
25 May 22	30.94000 +0.46	31.20	30.00	30.17	274,019
24 May 22	30.48000 -1.01	31.11	29.49	30.93	407,891
23 May 22	31.49000 +0.55	31.85	30.69	31.24	279,502
20 May 22	30.94000 -0.58	32.29	29.48	32.27	466,327
19 May 22	31.52000 +0.10	32.00	31.01	31.01	314,184
18 May 22	31.42000 -1.47	32.78	30.81	31.99	402,499
17 May 22	32.89000 +1.76	32.92	31.73	32.15	329,090
16 May 22	31.13000 -0.86	32.06	31.03	31.44	250,682
13 May 22	31.99000 +1.79	32.36	30.76	31.02	288,798
12 May 22	30.20000 +0.90	30.70	29.03	29.18	421,757
11 May 22	29.30000 -1.48	31.13	29.04	30.38	427,571
10 May 22	30.78000 +0.06	31.82	29.42	31.80	474,046
09 May 22	30.72000 -2.25	32.38	29.97	31.86	469,985
06 May 22	32.97000 +0.81	33.31	31.00	31.97	494,493
05 May 22	32.16000 -1.15	33.03	31.43	32.94	367,874
04 May 22	33.31000 +1.54	33.50	31.23	32.04	340,802
03 May 22	31.77000 +0.12	32.29	31.00	31.64	382,534
02 May 22	31.65000 +0.48	32.12	30.15	31.05	598,726
29 Apr 22	31.17000 -1.00	33.00	30.76	31.78	940,927
28 Apr 22	32.17000 -0.67	32.81	29.89	32.00	1,319,315
27 Apr 22	32.84000 -0.07	33.81	32.33	32.50	549,964
26 Apr 22	32.91000 -1.18	33.83	32.81	33.51	338,498
25 Apr 22	34.09000 +0.53	34.21	32.94	33.01	337,263
22 Apr 22	33.56000 -0.86	34.96	33.45	34.29	252,755
21 Apr 22	34.42000 -1.01	36.80	34.02	36.27	297,302
20 Apr 22	35.43000 +0.07	37.17	35.36	36.57	336,433
19 Apr 22	35.36000 +1.30	35.59	34.00	34.25	363,454
18 Apr 22	34.06000 +0.31	34.57	33.40	33.40	395,698
14 Apr 22	33.75000 -0.86	34.84	33.66	34.81	423,513
13 Apr 22	34.61000 +1.11	35.14	33.26	33.61	664,917
12 Apr 22	33.50000 +0.76	34.50	33.12	33.64	697,875
11 Apr 22	32.74000 -3.27	35.02	32.58	34.25	1,296,796
08 Apr 22	36.01000 -1.10	36.98	35.75	36.80	524,192
07 Apr 22	37.11000 +0.74	37.97	36.27	36.65	425,104
06 Apr 22	36.37000 -2.11	37.77	35.72	37.77	644,917
05 Apr 22	38.48000 -2.17	40.67	38.12	40.52	427,253
04 Apr 22	40.65000 +0.18	41.41	40.36	40.82	626,622
01 Apr 22	40.47000 -1.92	43.13	40.09	42.56	467,208
31 Mar 22	42.39000 -0.68	43.85	42.35	43.08	588,654
30 Mar 22	43.07000 -2.22	45.25	42.94	45.15	250,780
29 Mar 22	45.29000 +1.96	45.51	44.02	44.23	398,177
28 Mar 22	43.33000 +0.25	43.54	42.09	43.06	236,530
25 Mar 22	43.08000 -1.14	44.30	42.38	44.12	235,001
24 Mar 22	44.22000 +1.75	44.31	42.37	43.03	343,374
23 Mar 22	42.47000 -1.22	44.26	42.39	43.28	218,357
22 Mar 22	43.69000 +0.25	44.65	43.60	43.70	194,592
21 Mar 22	43.44000 -1.33	44.97	42.76	44.33	299,711
18 Mar 22	44.77000 +0.60	45.06	43.16	43.67	593,522
17 Mar 22	44.17000 +1.36	44.19	41.87	42.21	268,532
16 Mar 22	42.81000 +3.66	42.93	40.10	40.36	433,770
15 Mar 22	39.15000 +1.25	39.40	37.90	38.14	455,086
14 Mar 22	37.90000 -2.10	41.07	37.72	40.18	576,770
11 Mar 22	40.00000 -1.77	42.78	39.93	42.42	237,487
10 Mar 22	41.77000 -0.50	41.97	40.47	41.08	237,350
09 Mar 22	42.27000 +2.05	42.75	41.40	41.74	342,174
08 Mar 22	40.22000 +1.14	41.63	38.64	39.08	502,382
07 Mar 22	39.08000 -1.13	41.30	39.06	40.07	506,475
04 Mar 22	40.21000 -2.75	42.72	39.85	42.24	911,678
03 Mar 22	42.96000 -2.62	46.17	42.83	45.97	426,599
02 Mar 22	45.58000 +2.17	46.02	43.76	44.20	384,189
01 Mar 22	43.41000 -2.40	46.05	42.97	46.00	1,143,002
28 Feb 22	45.81000 -1.85	47.67	45.18	46.86	581,739
25 Feb 22	47.66000 +1.62	48.26	45.47	46.31	465,051
24 Feb 22	46.04000 +1.40	46.40	41.74	43.75	1,024,777
23 Feb 22	44.64000 -2.10	47.58	44.47	47.04	639,499
22 Feb 22	46.74000 -1.76	49.04	46.07	47.54	293,065
18 Feb 22	48.50000 -1.11	49.98	47.75	49.62	288,478
17 Feb 22	49.61000 -1.86	51.10	49.61	50.69	254,983
16 Feb 22	51.47000 +0.30	51.64	49.83	50.74	196,258
15 Feb 22	51.17000 +2.39	51.53	49.58	50.01	337,326
14 Feb 22	48.78000 +0.07	50.53	47.88	48.87	353,775
11 Feb 22	48.71000 -2.29	51.75	48.00	51.15	248,492
10 Feb 22	51.00000 -1.34	53.47	50.00	50.51	270,981
09 Feb 22	52.34000 +1.83	52.44	51.00	51.46	361,177
08 Feb 22	50.51000 +1.70	50.65	48.67	48.73	255,811
07 Feb 22	48.81000 -0.61	50.55	48.60	49.91	259,717
04 Feb 22	49.42000 +0.11	50.00	47.50	48.74	247,483
03 Feb 22	49.31000 -2.05	51.43	49.10	49.86	243,458
02 Feb 22	51.36000 +0.44	52.19	50.54	52.02	313,500
01 Feb 22	50.92000 +0.50	51.29	49.14	51.13	383,556
31 Jan 22	50.42000 +4.06	50.52	46.01	46.27	547,893
28 Jan 22	46.36000 +1.11	46.43	43.23	44.85	584,759
27 Jan 22	45.25000 -3.59	48.87	44.72	48.87	632,292
26 Jan 22	48.84000 +0.07	51.74	47.94	50.83	405,890
25 Jan 22	48.77000 -1.70	49.56	47.40	48.30	564,311
24 Jan 22	50.47000 +1.62	50.63	45.81	47.41	761,960
21 Jan 22	48.85000 -1.32	51.85	48.50	49.51	774,214
20 Jan 22	50.17000 -1.47	54.42	50.11	52.21	607,143
19 Jan 22	51.64000 -2.05	54.80	50.81	54.33	809,544
18 Jan 22	53.69000 -6.65	59.89	53.56	59.71	778,735
14 Jan 22	60.34000 +4.26	60.45	54.64	54.69	867,216
13 Jan 22	56.08000 +0.18	58.63	55.89	57.02	527,018
12 Jan 22	55.90000 +1.27	56.29	54.60	54.89	345,451
11 Jan 22	54.63000 +0.92	55.16	52.91	53.67	358,311
10 Jan 22	53.71000 -0.29	53.81	50.93	52.90	471,265
07 Jan 22	54.00000 -3.02	57.84	53.89	57.00	478,224
06 Jan 22	57.02000 +1.69	58.02	55.27	55.75	351,515
05 Jan 22	55.33000 -4.08	60.00	55.12	59.12	330,754
04 Jan 22	59.41000 +0.94	60.49	56.53	58.75	448,739
03 Jan 22	58.47000 +1.11	59.50	57.38	57.90	302,618
31 Dec 21	57.36000 -0.11	58.49	57.16	57.47	391,864
30 Dec 21	57.47000 -0.39	58.79	57.27	57.43	183,036
29 Dec 21	57.86000 +0.52	58.41	57.24	57.24	179,267
28 Dec 21	57.34000 -1.86	59.87	57.10	59.21	282,844
27 Dec 21	59.20000 +3.02	59.39	56.12	58.08	377,478
23 Dec 21	56.18000 +1.56	56.55	54.58	54.82	225,325
22 Dec 21	54.62000 +1.20	54.72	52.55	53.00	221,543
21 Dec 21	53.42000 +3.21	53.45	51.53	51.92	300,799
20 Dec 21	50.21000 -0.93	51.01	49.24	49.50	243,674
17 Dec 21	51.14000 -0.14	52.53	50.23	50.97	655,136
16 Dec 21	51.28000 -2.41	54.58	50.90	54.33	374,395
15 Dec 21	53.69000 +2.10	53.83	49.85	51.72	347,118
14 Dec 21	51.59000 -0.28	52.68	50.72	51.11	294,537
13 Dec 21	51.87000 -3.76	55.65	51.86	55.53	331,731
10 Dec 21	55.63000 -0.32	57.97	54.58	57.60	235,197
09 Dec 21	55.95000 -2.70	59.00	55.77	57.82	192,988
08 Dec 21	58.65000 +0.75	58.91	56.30	57.78	257,068
07 Dec 21	57.90000 +3.77	58.78	55.70	56.05	529,887
06 Dec 21	54.13000 +0.69	54.57	50.87	53.36	290,241
03 Dec 21	53.44000 -1.81	56.99	52.88	56.06	262,223
02 Dec 21	55.25000 -0.85	56.27	53.52	55.72	374,237
01 Dec 21	56.10000 +1.29	58.97	56.00	56.28	553,065
30 Nov 21	54.81000 -0.35	55.99	53.20	54.69	627,499
29 Nov 21	55.16000 +1.47	55.60	53.74	55.21	338,571
26 Nov 21	53.69000 -3.52	56.13	52.38	55.08	452,087
24 Nov 21	57.21000 -0.33	57.76	56.20	56.63	166,885
23 Nov 21	57.54000 -0.09	58.69	55.64	57.76	303,293
22 Nov 21	57.63000 +0.86	58.82	56.67	57.42	366,837
19 Nov 21	56.77000 -1.28	58.40	55.83	57.19	444,400
18 Nov 21	58.05000 -0.95	60.03	57.21	59.96	335,072
17 Nov 21	59.00000 -1.04	60.60	58.64	59.64	313,780
16 Nov 21	60.04000 +0.53	60.65	58.50	59.00	209,249
15 Nov 21	59.51000 +0.62	60.45	58.41	59.21	382,701
12 Nov 21	58.89000 +1.32	59.34	57.58	58.00	280,351
11 Nov 21	57.57000 +0.07	58.89	57.44	58.39	226,737
10 Nov 21	57.50000 -2.27	59.71	56.45	57.65	414,767
09 Nov 21	59.77000 +0.56	60.84	58.65	59.28	373,669
08 Nov 21	59.21000 +1.02	60.69	58.50	58.68	605,330
05 Nov 21	58.19000 +2.02	58.23	55.81	56.39	466,926
04 Nov 21	56.17000 +0.82	56.88	55.24	55.67	363,129
03 Nov 21	55.35000 +2.08	55.45	52.02	53.48	434,408
02 Nov 21	53.27000 -0.14	54.09	52.69	53.52	365,912
01 Nov 21	53.41000 +3.84	53.68	49.62	50.02	773,614
29 Oct 21	49.57000 -1.50	51.25	48.53	50.07	547,563
28 Oct 21	51.07000 +8.23	51.23	47.00	48.03	1,351,311
27 Oct 21	42.84000 +0.17	43.62	42.27	42.28	392,373
26 Oct 21	42.67000 -0.31	43.92	42.47	43.42	272,875
25 Oct 21	42.98000 -0.23	43.70	42.84	43.42	292,222
22 Oct 21	43.21000 -0.41	44.91	42.62	43.80	297,890
21 Oct 21	43.62000 -0.76	44.05	43.12	43.76	284,228
20 Oct 21	44.38000 -0.72	45.10	44.03	44.80	232,577
19 Oct 21	45.10000 +1.00	45.39	44.10	44.48	243,489
18 Oct 21	44.10000 -0.51	44.43	43.59	44.00	235,445
15 Oct 21	44.61000 -0.26	45.78	44.54	45.62	345,223
14 Oct 21	44.87000 +2.24	44.94	43.43	43.51	293,753
13 Oct 21	42.63000 +0.36	43.34	42.41	42.67	258,895
12 Oct 21	42.27000 -0.39	43.70	42.03	43.70	294,808
11 Oct 21	42.66000 +0.16	43.44	42.01	42.39	128,147
08 Oct 21	42.50000 -0.06	43.02	42.21	42.96	234,724
07 Oct 21	42.56000 +1.46	43.09	41.97	41.97	308,949
06 Oct 21	41.10000 -1.11	42.11	40.97	41.32	297,009
05 Oct 21	42.21000 +0.27	43.23	42.01	42.29	272,598
04 Oct 21	41.94000 -0.92	42.33	41.31	42.33	280,355
01 Oct 21	42.86000 +0.26	43.26	41.60	43.05	466,419
30 Sep 21	42.60000 +0.65	43.40	42.18	42.40	399,313
29 Sep 21	41.95000 -3.05	46.48	41.88	45.33	657,002
28 Sep 21	45.00000 -2.01	46.56	44.65	45.93	265,646
27 Sep 21	47.01000 +0.38	47.63	45.91	45.99	311,299
24 Sep 21	46.63000 -0.57	47.06	46.02	46.45	198,674
23 Sep 21	47.20000 +0.50	47.84	46.77	47.11	236,883
22 Sep 21	46.70000 +2.00	47.06	45.09	45.09	245,313
21 Sep 21	44.70000 -0.11	45.19	43.90	45.13	233,559
20 Sep 21	44.81000 -1.79	45.21	44.17	44.53	366,687
17 Sep 21	46.60000 -1.24	48.02	46.39	48.00	436,948
16 Sep 21	47.84000 +0.61	48.03	46.39	46.67	334,663
15 Sep 21	47.23000 +1.00	47.27	45.46	46.00	270,572
14 Sep 21	46.23000 -0.83	47.59	46.06	47.05	211,699
13 Sep 21	47.06000 +0.89	47.50	46.22	46.62	288,261
10 Sep 21	46.17000 -0.12	48.19	46.12	46.82	290,129
09 Sep 21	46.29000 +1.08	46.71	45.10	45.33	284,053
08 Sep 21	45.21000 -1.57	46.70	44.75	46.52	240,918
07 Sep 21	46.78000 +0.06	47.18	46.32	46.64	177,366
03 Sep 21	46.72000 +0.16	47.19	46.07	46.47	257,085
02 Sep 21	46.56000 +1.52	46.60	45.03	45.47	452,144
01 Sep 21	45.04000 -1.20	46.74	44.94	46.63	555,700
31 Aug 21	46.24000 -1.09	47.40	45.58	47.19	573,224
30 Aug 21	47.33000 +1.21	47.50	46.14	46.84	545,402
27 Aug 21	46.12000 +2.57	46.45	43.47	44.28	581,337
26 Aug 21	43.55000 -0.29	44.56	43.23	43.61	303,362
25 Aug 21	43.84000 +1.20	44.36	42.51	42.58	394,395
24 Aug 21	42.64000 +1.42	42.75	41.64	42.30	316,165
23 Aug 21	41.22000 +0.76	42.24	40.39	41.19	599,755
20 Aug 21	40.46000 +0.74	40.57	39.00	39.82	487,487
19 Aug 21	39.72000 -0.85	40.41	39.57	39.80	519,377
18 Aug 21	40.57000 -0.59	42.26	40.48	41.54	323,459
17 Aug 21	41.16000 -1.06	42.02	40.40	41.45	509,692
16 Aug 21	42.22000 -0.81	43.69	42.09	42.51	416,046
13 Aug 21	43.03000 -0.43	44.19	42.90	43.68	387,821
12 Aug 21	43.46000 -3.22	46.21	43.42	46.21	861,182
11 Aug 21	46.68000 -0.21	47.25	45.15	47.05	428,514
10 Aug 21	46.89000 -0.49	48.00	46.27	47.56	505,843
09 Aug 21	47.38000 -0.22	48.27	46.88	47.60	413,370
06 Aug 21	47.60000 -0.14	48.10	46.96	47.91	578,087
05 Aug 21	47.74000 +0.93	48.27	46.85	47.22	676,228
04 Aug 21	46.81000 +0.38	47.47	45.60	46.84	1,177,729
03 Aug 21	46.43000 -7.70	51.78	46.31	51.74	2,179,317
02 Aug 21	54.13000 +0.12	56.24	54.01	55.09	702,287
30 Jul 21	54.01000 +0.86	54.60	52.51	52.75	469,827
29 Jul 21	53.15000 +1.34	53.40	50.86	51.46	917,552
28 Jul 21	51.81000 +2.00	52.31	50.00	50.22	225,561
27 Jul 21	49.81000 -1.33	50.46	47.78	50.23	399,038
26 Jul 21	51.14000 -0.74	53.14	50.37	51.96	327,903
23 Jul 21	51.88000 +0.47	52.40	50.44	51.78	397,929
22 Jul 21	51.41000 -1.06	52.53	50.71	51.92	283,417
21 Jul 21	52.47000 +2.60	52.53	49.88	50.75	410,873
20 Jul 21	49.87000 +3.18	50.52	46.20	46.86	670,199
19 Jul 21	46.69000 +0.88	47.44	44.20	45.12	721,099
16 Jul 21	45.81000 -2.54	49.20	45.60	49.19	479,246
15 Jul 21	48.35000 -1.92	50.48	47.81	49.89	388,682
14 Jul 21	50.27000 -0.80	52.95	50.22	51.67	401,163
13 Jul 21	51.07000 -1.49	52.94	50.59	52.02	347,274
12 Jul 21	52.56000 +0.82	52.73	51.62	51.85	254,148
09 Jul 21	51.74000 +2.36	51.94	49.03	50.01	434,167
08 Jul 21	49.38000 -1.94	50.90	48.40	49.41	656,058
07 Jul 21	51.32000 -0.13	52.16	50.52	51.93	442,641
06 Jul 21	51.45000 +0.26	52.38	50.07	51.82	314,378
02 Jul 21	51.19000 -1.51	53.52	51.11	53.52	402,895
01 Jul 21	52.70000 -1.02	54.24	52.42	53.71	312,731
30 Jun 21	53.72000 -0.20	54.09	52.64	53.51	508,223
29 Jun 21	53.92000 -0.61	54.59	53.64	54.26	247,448
28 Jun 21	54.53000 +1.65	55.37	53.31	53.31	363,070
25 Jun 21	52.88000 -1.20	54.72	52.26	54.39	785,966
24 Jun 21	54.08000 +2.10	54.10	52.53	52.69	321,316
23 Jun 21	51.98000 +0.47	52.50	51.49	51.65	263,008
22 Jun 21	51.51000 +1.80	51.74	49.41	50.02	368,323
21 Jun 21	49.71000 -0.17	50.90	49.30	49.97	557,842
18 Jun 21	49.88000 -4.76	54.36	49.29	53.44	1,086,218
17 Jun 21	54.64000 -1.57	56.92	53.71	56.22	425,344
16 Jun 21	56.21000 -0.21	57.03	55.50	56.70	225,748
15 Jun 21	56.42000 -1.45	58.41	55.91	57.35	334,515
14 Jun 21	57.87000 +0.45	58.82	57.22	57.63	329,949
11 Jun 21	57.42000 +0.83	57.42	56.38	56.88	214,379
10 Jun 21	56.59000 +0.96	56.95	55.59	55.80	313,678
09 Jun 21	55.63000 -0.50	56.55	55.27	56.28	286,959
08 Jun 21	56.13000 -1.48	59.17	55.51	58.32	535,557
07 Jun 21	57.61000 -0.09	57.96	57.00	57.57	349,167
04 Jun 21	57.70000 +2.03	57.88	56.23	56.32	362,747
03 Jun 21	55.67000 -0.83	56.20	54.29	55.96	411,381
02 Jun 21	56.50000 -1.00	57.84	56.07	57.84	445,175
01 Jun 21	57.50000 +1.17	58.24	55.79	57.36	558,663
28 May 21	56.33000 +0.47	57.06	55.01	55.87	492,193
27 May 21	55.86000 +1.79	56.50	53.82	54.19	428,751
26 May 21	54.07000 +0.78	54.50	52.93	53.42	297,825
25 May 21	53.29000 +0.12	54.32	52.92	53.79	438,248
24 May 21	53.17000 +1.83	53.78	51.50	52.20	439,838
21 May 21	51.34000 -0.83	52.71	50.76	52.71	618,567
20 May 21	52.17000 +2.26	52.55	49.79	50.12	473,239
19 May 21	49.91000 +1.91	49.98	46.10	46.56	414,883
18 May 21	48.00000 -0.48	49.50	48.00	49.07	373,711
17 May 21	48.48000 -0.23	48.50	46.50	48.23	348,086
14 May 21	48.71000 +1.34	49.17	47.08	48.50	365,414
13 May 21	47.37000 +2.07	48.68	46.04	46.70	812,027
12 May 21	45.30000 -2.65	48.20	44.75	47.88	1,635,044
11 May 21	47.95000 +0.62	48.24	44.18	44.93	632,685
10 May 21	47.33000 -2.81	50.26	47.06	50.15	721,787
07 May 21	50.14000 +2.07	50.30	48.40	48.94	782,054
06 May 21	48.07000 -0.22	48.14	46.45	47.48	695,048
05 May 21	48.29000 +0.24	49.24	47.22	47.85	517,874
04 May 21	48.05000 -2.27	49.82	46.82	49.67	995,504
03 May 21	50.32000 -0.75	52.14	50.04	51.54	768,724
30 Apr 21	51.07000 -1.66	53.06	50.56	51.94	570,803
29 Apr 21	52.73000 -1.96	56.00	52.16	55.94	674,680
28 Apr 21	54.69000 -0.74	55.43	54.18	55.05	491,424
27 Apr 21	55.43000 -0.56	56.37	54.79	56.37	407,639
26 Apr 21	55.99000 +1.88	56.44	53.88	53.88	1,090,863
23 Apr 21	54.11000 +1.93	54.67	52.21	52.83	768,260
22 Apr 21	52.18000 -0.67	53.50	51.30	53.16	559,392
21 Apr 21	52.85000 +2.41	52.93	49.93	50.54	567,795
20 Apr 21	50.44000 -1.22	51.92	49.50	51.69	650,174
19 Apr 21	51.66000 -2.07	53.61	49.69	53.24	1,160,261
16 Apr 21	53.73000 -1.05	54.61	53.21	54.59	534,249
15 Apr 21	54.78000 -0.33	56.13	53.86	55.95	662,242
14 Apr 21	55.11000 +0.62	55.88	54.70	54.72	977,988
13 Apr 21	54.49000 -0.67	56.13	53.75	55.75	963,676
12 Apr 21	55.16000 +0.11	55.73	54.17	55.49	2,405,653
09 Apr 21	55.05000 -1.79	55.45	53.51	54.00	3,362,107
08 Apr 21	56.84000 -0.08	59.13	56.58	58.17	949,512
07 Apr 21	56.92000 -1.29	58.20	55.85	58.20	940,471
06 Apr 21	58.20500 -6.81	61.03	56.31	60.28	2,128,605
05 Apr 21	65.01000 +1.37	65.33	62.80	64.10	1,127,718
01 Apr 21	63.64000 +5.60	63.88	60.29	60.75	1,188,692
31 Mar 21	58.04000 +2.60	58.70	55.89	55.89	1,004,414
30 Mar 21	55.44000 +1.49	55.74	53.16	53.75	305,216
29 Mar 21	53.95000 -3.00	58.21	53.17	56.95	562,272
26 Mar 21	56.95000 +4.99	57.00	52.10	52.73	537,202
25 Mar 21	51.96000 -0.88	52.36	48.66	51.50	535,703
24 Mar 21	52.84000 +1.54	56.39	52.79	53.48	767,151
23 Mar 21	51.30000 -3.79	54.80	50.87	54.46	575,450
22 Mar 21	55.09000 +2.36	55.91	53.25	54.04	392,459
19 Mar 21	52.73000 +0.26	54.38	51.43	53.13	752,825
18 Mar 21	52.47000 -4.45	56.50	52.38	56.50	422,104
17 Mar 21	56.92000 +0.37	57.13	52.52	54.64	684,534
16 Mar 21	56.55000 +1.01	59.42	55.55	56.70	963,708
15 Mar 21	55.54000 +4.66	55.65	50.77	51.25	854,863
12 Mar 21	50.88000 +0.03	51.13	49.00	49.61	404,432
11 Mar 21	50.85000 +3.52	51.20	48.75	48.75	545,248
10 Mar 21	47.33000 +0.24	49.25	47.00	47.88	413,467
09 Mar 21	47.09000 +4.62	47.29	44.14	44.34	513,222
08 Mar 21	42.47000 -3.28	46.73	42.28	46.08	449,114
05 Mar 21	45.75000 +2.11	45.92	41.01	44.75	882,562
04 Mar 21	43.64000 -3.51	47.40	43.01	46.20	690,083
03 Mar 21	47.15000 -1.14	49.66	46.25	48.76	379,622
02 Mar 21	48.29000 -2.40	51.25	48.28	51.25	712,786
01 Mar 21	50.69000 +4.31	50.75	47.20	47.20	520,030
26 Feb 21	46.38000 +1.63	47.73	44.44	45.62	544,014
25 Feb 21	44.75000 -4.45	49.00	44.35	48.33	491,976
24 Feb 21	49.20000 +2.61	49.53	45.81	46.70	495,056
23 Feb 21	46.59000 -1.78	47.31	44.01	46.30	751,202
22 Feb 21	48.37000 -2.49	50.91	47.76	50.44	519,423
19 Feb 21	50.86000 +2.44	51.95	49.76	49.76	581,605
18 Feb 21	48.42000 -2.27	50.36	45.28	47.29	782,046
17 Feb 21	50.69000 -0.63	51.88	47.44	50.75	592,128
16 Feb 21	51.32000 +3.17	51.43	48.03	48.82	644,810
12 Feb 21	48.15000 +0.79	49.19	46.31	47.15	481,918
11 Feb 21	47.36000 +2.08	47.87	45.70	45.70	718,078
10 Feb 21	45.28000 -1.89	47.89	44.94	47.53	408,850
09 Feb 21	47.17000 +0.45	47.67	45.60	46.71	407,730
08 Feb 21	46.72000 +2.50	46.98	44.85	45.25	407,454
05 Feb 21	44.22000 +0.70	44.58	43.12	43.88	457,980
04 Feb 21	43.52000 +2.27	43.60	41.23	41.36	389,741
03 Feb 21	41.25000 -0.27	41.82	40.55	41.48	411,551
02 Feb 21	41.52000 +1.37	41.75	40.00	40.59	293,944
01 Feb 21	40.15000 +1.55	40.19	38.50	40.00	445,422
29 Jan 21	38.60000 +0.77	40.71	38.15	39.67	702,667
28 Jan 21	37.83000 +0.34	38.83	36.58	38.64	360,622
27 Jan 21	37.49000 -2.94	39.39	37.20	38.75	643,969
26 Jan 21	40.43000 -2.30	43.09	40.10	42.99	439,972
25 Jan 21	42.73000 -0.63	44.39	42.23	43.26	361,037
22 Jan 21	43.36000 -0.06	43.87	42.06	43.20	359,575
21 Jan 21	43.42000 +0.25	43.69	42.18	43.43	444,833
20 Jan 21	43.17000 +0.30	43.88	41.70	43.52	488,237
19 Jan 21	42.87000 +2.84	42.96	40.79	41.01	466,772
15 Jan 21	40.03000 +0.22	40.85	38.82	39.37	751,671
14 Jan 21	39.81000 +1.98	40.08	38.60	38.61	625,049
13 Jan 21	37.83000 -0.97	39.00	37.11	38.74	336,321
12 Jan 21	38.80000 +1.20	39.37	38.03	38.09	495,678
11 Jan 21	37.60000 +1.36	37.82	35.23	35.77	429,870
08 Jan 21	36.24000 -1.15	38.00	35.59	38.00	464,727
07 Jan 21	37.39000 +0.69	38.02	36.86	37.10	418,755
06 Jan 21	36.70000 +1.37	37.80	35.52	35.52	743,315
05 Jan 21	35.33000 +1.51	35.83	33.85	33.85	640,464
04 Jan 21	33.82000 +2.67	33.94	31.59	31.87	813,026
31 Dec 20	31.15000 -0.36	32.48	30.73	31.41	329,848
30 Dec 20	31.51000 +1.46	31.87	30.28	30.45	390,444
29 Dec 20	30.05000 -1.17	31.38	29.92	31.16	329,598
28 Dec 20	31.22000 -0.43	32.48	31.16	32.00	284,766
24 Dec 20	31.65000 +0.47	31.98	31.25	31.48	119,793
23 Dec 20	31.18000 -0.85	32.11	31.05	32.03	364,853
22 Dec 20	32.03000 -0.65	33.32	31.95	32.84	345,017
21 Dec 20	32.68000 -0.11	33.31	32.00	32.02	456,539
18 Dec 20	32.79000 -0.22	33.99	32.70	33.17	684,281
17 Dec 20	33.01000 +0.21	33.50	32.08	33.09	450,886
16 Dec 20	32.80000 -1.00	34.25	31.94	34.04	615,500
15 Dec 20	33.80000 -0.32	35.21	33.36	34.72	716,420
14 Dec 20	34.12000 -0.05	34.97	33.76	34.56	422,814
11 Dec 20	34.17000 -0.31	34.95	33.56	33.67	303,459
10 Dec 20	34.48000 +0.09	34.76	33.54	33.93	493,591
09 Dec 20	34.39000 -1.97	37.01	34.16	36.36	719,899
08 Dec 20	36.36000 +0.42	36.51	35.61	35.99	566,012
07 Dec 20	35.94000 +0.36	36.44	35.40	35.93	445,850
04 Dec 20	35.57500 +1.39	36.26	34.35	34.40	916,830
03 Dec 20	34.19000 +0.79	34.90	33.16	33.66	583,814
02 Dec 20	33.40000 +0.15	35.11	33.12	33.56	1,498,962
01 Dec 20	33.25000 +1.61	33.34	31.71	32.00	880,897
30 Nov 20	31.64000 +0.79	31.83	30.57	31.02	1,059,051
27 Nov 20	30.85000 +0.54	31.40	30.56	30.74	286,395
25 Nov 20	30.31000 -0.09	30.75	29.68	30.27	300,343
24 Nov 20	30.40000 +0.28	30.99	29.39	30.32	465,477
23 Nov 20	30.12000 +1.41	30.15	28.91	29.00	546,879
20 Nov 20	28.71000 +0.48	28.95	27.84	27.99	290,437
19 Nov 20	28.23000 +0.49	28.30	27.44	27.73	248,132
18 Nov 20	27.74000 -0.05	28.40	27.71	27.79	377,727
17 Nov 20	27.79000 +0.41	27.88	26.91	27.32	316,234
16 Nov 20	27.38000 +0.75	27.50	26.80	27.08	414,884
13 Nov 20	26.63000 +0.63	27.12	26.12	26.12	256,730
12 Nov 20	26.00000 -0.71	26.78	25.82	26.69	284,551
11 Nov 20	26.71000 +1.01	26.97	26.07	26.21	293,471
10 Nov 20	25.70000 -0.46	26.44	25.31	26.11	502,269
09 Nov 20	26.16000 +0.73	27.29	25.68	26.48	446,912
06 Nov 20	25.43000 +0.03	25.71	24.79	25.39	284,986
05 Nov 20	25.40000 +1.25	25.45	24.65	24.76	373,355
04 Nov 20	24.15000 +1.18	24.48	22.95	23.30	457,339
03 Nov 20	22.97000 +1.04	23.09	22.09	22.09	317,625
02 Nov 20	21.93000 +0.64	21.93	21.27	21.48	328,064
30 Oct 20	21.29000 -0.69	22.47	21.08	21.70	469,804
29 Oct 20	21.98000 +0.34	23.06	21.32	22.81	810,407
28 Oct 20	21.64000 -0.66	22.20	21.27	21.73	520,805
27 Oct 20	22.30000 -0.70	23.12	22.23	22.88	301,842
26 Oct 20	23.00000 -0.58	23.69	22.43	23.20	384,225
23 Oct 20	23.58000 -0.13	23.82	23.24	23.60	282,068
22 Oct 20	23.71000 +0.24	23.78	22.88	23.62	258,413
21 Oct 20	23.47000 -0.33	24.14	23.47	23.77	147,807
20 Oct 20	23.80000 -0.28	24.40	23.70	24.15	246,526
19 Oct 20	24.08000 +0.10	24.61	23.91	24.16	194,609
16 Oct 20	23.98000 -0.39	25.00	23.86	24.85	314,118
15 Oct 20	24.37000 -0.06	24.50	23.20	23.93	247,001
14 Oct 20	24.43000 -0.43	25.35	24.18	24.87	255,683
13 Oct 20	24.86000 +0.16	25.18	24.66	24.76	350,229
12 Oct 20	24.70000 +0.36	24.84	24.39	24.63	298,489
09 Oct 20	24.34000 +0.78	24.63	23.65	23.80	357,741
08 Oct 20	23.56000 +0.61	23.59	23.10	23.40	449,026
07 Oct 20	22.95000 +0.11	23.53	22.72	23.53	417,522
06 Oct 20	22.84000 +0.07	23.71	22.69	22.69	414,091
05 Oct 20	22.77000 +0.95	22.77	22.16	22.16	257,503
02 Oct 20	21.82000 -0.61	22.25	21.38	21.74	323,498
01 Oct 20	22.43000 +0.97	22.67	21.77	21.77	402,113
30 Sep 20	21.46000 -0.69	22.46	21.35	22.14	545,418
29 Sep 20	22.15000 +0.50	22.35	21.63	21.63	507,309
28 Sep 20	21.65000 +0.80	21.97	21.06	21.06	423,816
25 Sep 20	20.85000 -0.21	21.20	20.53	21.01	424,061
24 Sep 20	21.06000 +0.21	21.44	20.37	20.49	446,653
23 Sep 20	20.85000 -0.51	21.63	20.79	21.13	565,433
22 Sep 20	21.36000 -0.20	21.95	20.88	21.77	409,254
21 Sep 20	21.56000 +1.20	21.70	20.25	20.56	727,382
18 Sep 20	20.36000 -0.11	20.84	19.99	20.56	795,690
17 Sep 20	20.47000 +0.16	20.84	19.74	20.31	582,250
16 Sep 20	20.31000 +0.72	21.10	19.53	19.74	1,698,129
15 Sep 20	19.59000 -0.34	20.41	19.34	20.10	878,732
14 Sep 20	19.93000 +0.71	20.05	19.15	19.80	715,574
11 Sep 20	19.22000 -0.36	20.39	19.08	19.85	685,273
10 Sep 20	19.58000 +0.25	20.30	19.41	20.02	984,928
09 Sep 20	19.33000 -0.89	20.75	19.14	20.66	1,014,117
08 Sep 20	20.22000 -2.55	21.90	20.21	21.66	1,058,811
04 Sep 20	22.77000 -0.91	23.78	21.68	23.62	596,432
03 Sep 20	23.68000 -1.64	24.93	23.23	24.90	694,437
02 Sep 20	25.31500 +0.52	25.58	24.65	24.92	351,125
01 Sep 20	24.80000 +0.28	25.21	24.50	24.72	507,043
31 Aug 20	24.52000 -1.36	26.15	24.52	26.01	607,213
28 Aug 20	25.88000 +1.87	25.93	24.16	24.17	1,421,446
27 Aug 20	24.01000 -1.68	25.82	23.72	25.67	668,293
26 Aug 20	25.69000 -0.15	25.89	25.32	25.82	304,578
25 Aug 20	25.84500 +0.39	26.04	25.41	25.43	382,115
24 Aug 20	25.46000 -0.04	26.25	25.07	25.88	352,849
21 Aug 20	25.50000 -0.73	26.23	25.30	26.05	415,918
20 Aug 20	26.23000 -0.81	27.00	26.13	26.74	443,524
19 Aug 20	27.04000 -1.42	28.54	26.82	28.34	565,066
18 Aug 20	28.46000 -1.39	29.92	28.16	29.92	445,019
17 Aug 20	29.85000 +0.89	30.85	29.16	29.29	852,332
14 Aug 20	28.96000 +1.00	29.05	27.90	27.92	561,317
13 Aug 20	27.96000 -0.25	28.38	27.69	28.13	181,751
12 Aug 20	28.20500 +0.97	28.37	27.21	27.35	361,217
11 Aug 20	27.24000 -0.49	28.18	27.12	27.75	425,080
10 Aug 20	27.73000 -0.53	28.48	27.54	28.41	481,391
07 Aug 20	28.26000 -0.37	29.66	27.84	28.50	545,781
06 Aug 20	28.63000 -0.50	29.22	28.07	28.75	457,132
05 Aug 20	29.13000 -0.07	29.51	28.61	29.32	341,373
04 Aug 20	29.20000 -0.98	30.28	28.88	29.76	505,123
03 Aug 20	30.18000 +0.09	30.85	29.54	30.00	787,577
31 Jul 20	30.09000 -0.72	31.10	29.85	30.61	1,052,023
30 Jul 20	30.81000 +5.99	30.95	27.01	27.38	2,361,209
29 Jul 20	24.82000 +0.92	25.14	24.00	24.00	676,859
28 Jul 20	23.90000 -0.69	24.37	23.65	24.26	347,382
27 Jul 20	24.59000 +1.52	24.59	23.19	23.31	498,516
24 Jul 20	23.07000 -1.12	23.84	22.91	23.84	265,680
23 Jul 20	24.19000 +0.08	24.69	23.83	24.01	261,034
22 Jul 20	24.11000 +0.35	24.16	23.51	23.70	202,233
21 Jul 20	23.76000 -0.27	24.80	23.63	24.77	263,213
20 Jul 20	24.03000 +0.41	24.10	23.53	23.66	131,697
17 Jul 20	23.62000 +0.04	23.91	23.33	23.54	230,100
16 Jul 20	23.58000 +0.22	23.61	22.87	22.95	209,800
15 Jul 20	23.36000 -0.25	23.94	23.17	23.94	392,000
14 Jul 20	23.61000 +0.77	23.63	22.35	22.51	293,000
13 Jul 20	22.84000 -0.74	24.39	22.80	23.89	486,000
10 Jul 20	23.58000 -0.21	23.88	23.35	23.88	208,200
09 Jul 20	23.79000 +0.65	23.91	23.09	23.38	376,500
08 Jul 20	23.14000 +0.23	23.31	22.69	22.98	222,900
07 Jul 20	22.91000 -0.76	23.76	22.86	23.45	273,400
06 Jul 20	23.67000 +0.47	23.94	23.47	23.66	189,600
02 Jul 20	23.20000 +0.53	23.67	22.84	23.06	222,300
01 Jul 20	22.67000 +0.04	22.91	22.19	22.56	324,200
30 Jun 20	22.63000 +0.69	23.18	21.29	22.05	480,700
29 Jun 20	21.94000 +0.06	22.26	21.61	22.12	335,200
26 Jun 20	21.88000 -0.71	22.53	21.70	22.38	1,193,033
25 Jun 20	22.59000 +0.58	22.59	21.47	21.95	323,701
24 Jun 20	22.01000 -0.43	22.30	21.70	22.30	306,421
23 Jun 20	22.44500 +0.28	22.59	22.06	22.59	485,785
22 Jun 20	22.16000 +0.01	22.32	21.51	22.01	233,850
19 Jun 20	22.15000 -0.19	22.89	21.93	22.65	476,489
18 Jun 20	22.34000 -0.22	22.68	22.23	22.34	249,913
17 Jun 20	22.56000 +0.01	23.13	22.33	22.71	423,869
16 Jun 20	22.55000 +1.30	22.62	21.56	22.14	469,015
15 Jun 20	21.25000 +0.51	21.38	19.91	19.91	386,094
12 Jun 20	20.74000 +0.74	21.55	20.16	21.02	502,026
11 Jun 20	20.00000 -2.77	21.91	20.00	21.70	870,606
10 Jun 20	22.77000 -1.80	24.58	22.72	24.44	689,248
09 Jun 20	24.57000 +0.76	24.82	22.81	23.25	677,221
08 Jun 20	23.81000 -0.41	24.80	23.62	24.80	535,707
05 Jun 20	24.21500 +1.09	24.86	23.59	23.70	671,575
04 Jun 20	23.12000 +1.44	23.18	21.67	21.72	732,756
03 Jun 20	21.68000 +1.54	22.01	20.46	20.60	961,957
02 Jun 20	20.14000 -0.49	21.00	20.01	20.85	684,281
01 Jun 20	20.63000 -0.10	21.17	20.38	20.66	343,651
29 May 20	20.73000 +0.31	20.83	20.03	20.13	435,668
28 May 20	20.42000 -0.63	21.34	20.20	21.24	391,853
27 May 20	21.05000 +0.20	21.24	19.91	21.21	403,766
26 May 20	20.85000 +0.76	21.43	20.58	20.88	518,378
22 May 20	20.09000 +0.33	21.15	20.00	21.09	570,373
21 May 20	19.76000 +0.00	19.93	19.34	19.71	428,118
20 May 20	19.76000 +0.13	20.28	19.57	20.18	410,455
19 May 20	19.63000 +0.38	20.24	19.00	19.17	644,346
18 May 20	19.25000 +0.80	19.42	18.61	19.00	656,042
15 May 20	18.45500 -0.14	18.75	17.84	18.09	691,440
14 May 20	18.59000 +1.15	18.60	16.91	17.12	597,862
13 May 20	17.44000 -0.75	18.51	16.98	18.12	613,421
12 May 20	18.19000 -0.15	18.57	17.88	18.50	627,324
11 May 20	18.34000 -0.25	18.78	18.26	18.44	439,722
08 May 20	18.59000 +0.75	18.68	18.10	18.21	350,750
07 May 20	17.84000 +0.93	18.09	17.06	17.22	474,901
06 May 20	16.91000 +0.02	17.48	16.87	17.06	345,107
05 May 20	16.89000 -0.29	18.00	16.84	17.47	811,143
04 May 20	17.18000 +0.96	17.37	16.00	16.01	899,277
01 May 20	16.22000 -2.17	17.88	16.06	17.50	1,077,001
30 Apr 20	18.39000 -0.46	21.62	18.27	21.21	1,534,394
29 Apr 20	18.85000 +1.94	19.00	16.89	16.89	1,007,336
28 Apr 20	16.91000 +0.74	17.22	16.50	16.70	530,901
27 Apr 20	16.17000 +0.34	16.66	15.87	15.96	591,952
24 Apr 20	15.83000 +0.56	15.87	14.80	15.39	500,855
23 Apr 20	15.27000 -0.85	16.08	15.17	16.02	639,911
22 Apr 20	16.12000 +1.07	16.30	15.20	15.60	533,362
21 Apr 20	15.05000 -0.23	15.49	14.72	15.00	530,073
20 Apr 20	15.28000 -1.52	16.75	15.04	16.39	888,134
17 Apr 20	16.80000 +0.79	16.92	16.06	16.57	428,871
16 Apr 20	16.01000 -0.41	16.97	15.76	16.90	467,117
15 Apr 20	16.42000 -0.63	16.66	15.85	16.44	422,746
14 Apr 20	17.05000 +1.15	17.33	16.42	16.42	525,317
13 Apr 20	15.90000 -0.86	16.69	15.20	16.65	638,569
09 Apr 20	16.76000 -0.16	17.85	16.61	17.57	507,950
08 Apr 20	16.92000 +1.28	17.06	15.80	16.04	320,596
07 Apr 20	15.64000 +0.72	16.32	14.96	15.73	665,788
06 Apr 20	14.92000 +2.21	15.18	13.08	13.46	572,949
03 Apr 20	12.71000 -0.23	13.26	12.37	12.92	486,594
02 Apr 20	12.94000 -0.32	13.47	12.67	13.08	435,795
01 Apr 20	13.26000 -0.54	13.82	12.77	13.12	593,356
31 Mar 20	13.80000 -0.86	14.78	13.52	14.77	1,071,395
30 Mar 20	14.66000 -0.59	15.71	14.51	15.39	537,030
27 Mar 20	15.25000 -1.70	16.45	15.24	16.25	566,296
26 Mar 20	16.95000 +1.00	17.92	15.95	16.24	811,524
25 Mar 20	15.95000 +1.43	16.61	13.68	14.83	1,094,204
24 Mar 20	14.52000 +1.15	15.12	13.71	14.34	881,789
23 Mar 20	13.37000 +0.93	13.91	11.79	12.40	735,896
20 Mar 20	12.44000 -1.28	14.99	12.40	14.16	745,325
19 Mar 20	13.72000 -0.30	14.90	12.57	13.89	1,034,486
18 Mar 20	14.02000 -1.98	15.08	13.50	14.74	688,326
17 Mar 20	16.00000 +1.59	16.33	13.76	14.84	636,083
16 Mar 20	14.41000 -2.62	15.78	14.20	15.10	533,886
13 Mar 20	17.03000 +1.19	17.18	15.23	16.90	633,770
12 Mar 20	15.84000 -1.07	17.30	15.14	15.33	817,691
11 Mar 20	16.91000 -1.35	18.15	16.60	17.64	376,451
10 Mar 20	18.26000 +0.54	18.99	17.09	18.39	537,182
09 Mar 20	17.72000 -2.56	18.87	17.63	18.84	395,796
06 Mar 20	20.28000 -0.89	20.71	19.54	20.21	461,139
05 Mar 20	21.17000 -0.92	22.08	20.87	21.54	389,952
04 Mar 20	22.09000 +1.32	22.16	20.84	21.25	402,720
03 Mar 20	20.77000 -0.65	21.83	20.54	21.63	471,006
02 Mar 20	21.42000 +0.51	21.58	19.86	20.88	905,622
28 Feb 20	20.91000 +0.96	21.04	18.76	18.76	645,333
27 Feb 20	19.95000 -0.42	20.56	18.72	19.27	695,678
26 Feb 20	20.37000 +0.10	21.30	20.08	20.53	598,368
25 Feb 20	20.27000 -1.57	22.33	20.11	21.96	789,974
24 Feb 20	21.84000 -1.91	22.72	21.34	22.23	643,909
21 Feb 20	23.75000 -2.33	26.05	23.41	25.98	895,354
20 Feb 20	26.08500 -0.14	30.00	24.58	28.01	1,457,368
19 Feb 20	26.22500 +1.02	26.56	25.41	25.57	691,598
18 Feb 20	25.21000 -0.10	26.07	24.75	24.97	446,771
14 Feb 20	25.31000 -0.89	26.66	25.18	26.51	329,485
13 Feb 20	26.20000 +0.18	26.48	25.57	25.90	398,116
12 Feb 20	26.02000 +0.89	26.02	25.19	25.40	310,598
11 Feb 20	25.13000 +0.71	25.45	24.33	24.58	213,081
10 Feb 20	24.42000 +0.80	24.42	23.18	23.47	230,048
07 Feb 20	23.62000 -1.07	24.55	23.41	24.42	310,656
06 Feb 20	24.69000 -0.44	25.24	24.41	25.17	425,274
05 Feb 20	25.13000 +0.70	25.14	24.11	24.93	232,214
04 Feb 20	24.43000 +1.21	24.52	23.62	23.82	352,736
03 Feb 20	23.22000 +0.21	23.57	23.05	23.09	275,755
31 Jan 20	23.01000 -0.99	23.72	22.78	23.70	341,608
30 Jan 20	24.00000 +0.53	24.57	23.34	23.68	400,311
29 Jan 20	23.47000 -0.79	24.58	23.33	24.26	424,239
28 Jan 20	24.26000 +0.87	24.43	23.45	23.73	360,247
27 Jan 20	23.39000 -1.01	23.98	23.20	23.50	328,177
24 Jan 20	24.39500 -0.93	25.70	23.97	25.69	553,693
23 Jan 20	25.33000 +0.35	25.34	24.59	24.99	325,858
22 Jan 20	24.97500 -0.33	25.54	24.95	25.51	301,098
21 Jan 20	25.31000 +0.31	25.76	24.85	25.06	400,958
17 Jan 20	25.00000 -0.10	25.40	24.35	25.32	416,445
16 Jan 20	25.10000 +0.79	25.81	24.52	24.60	627,541
15 Jan 20	24.31000 -1.11	25.42	23.73	25.24	879,807
14 Jan 20	25.42000 +3.22	25.52	23.08	23.15	1,316,948
13 Jan 20	22.20000 +0.51	22.31	21.81	21.89	300,088
10 Jan 20	21.69000 -0.62	22.45	21.57	22.31	328,476
09 Jan 20	22.31000 -0.01	22.99	22.16	22.55	336,430
08 Jan 20	22.32000 -0.16	22.60	22.18	22.42	383,526
07 Jan 20	22.48000 +0.66	22.56	21.95	21.99	403,163
06 Jan 20	21.82000 -1.42	23.23	21.53	22.95	614,776
03 Jan 20	23.24000 +0.13	23.46	22.68	22.99	669,147
02 Jan 20	23.11000 -0.36	24.04	22.92	23.88	589,198
31 Dec 19	23.47000 -0.09	23.79	23.28	23.40	320,460
30 Dec 19	23.56000 +0.16	23.70	22.53	23.40	340,661
27 Dec 19	23.40000 -0.52	23.97	23.30	23.97	261,717
26 Dec 19	23.92000 -0.02	24.24	23.66	24.10	324,471
24 Dec 19	23.94000 +0.04	24.05	23.62	24.05	200,928
23 Dec 19	23.90000 +0.28	23.95	23.30	23.80	423,485
20 Dec 19	23.62000 +0.28	23.69	22.84	23.41	2,199,286
19 Dec 19	23.34000 +0.39	23.37	22.46	23.04	454,555
18 Dec 19	22.95000 -0.09	23.08	22.55	23.05	249,506
17 Dec 19	23.04000 +0.05	23.31	22.50	23.31	342,174
16 Dec 19	22.99500 +0.20	23.56	22.92	23.15	559,465
13 Dec 19	22.80000 -0.89	24.05	22.63	23.65	455,691
12 Dec 19	23.69000 +1.10	23.74	22.27	22.55	593,928
11 Dec 19	22.59000 +0.06	23.10	22.50	22.58	441,187
10 Dec 19	22.53000 +0.75	22.57	21.34	21.88	657,003
09 Dec 19	21.78000 -0.27	22.26	21.77	22.02	264,756
06 Dec 19	22.05000 -0.10	22.80	22.01	22.47	632,850
05 Dec 19	22.15000 +0.09	22.58	21.94	22.31	401,832
04 Dec 19	22.05500 +0.43	22.18	21.30	21.81	429,662
03 Dec 19	21.63000 +0.28	21.76	20.60	20.76	937,377
02 Dec 19	21.34500 -0.90	22.30	21.13	22.30	513,162
29 Nov 19	22.24000 -0.21	22.70	22.16	22.56	198,676
27 Nov 19	22.45000 +1.08	22.60	21.42	21.42	437,612
26 Nov 19	21.37000 -0.06	21.81	21.23	21.46	525,125
25 Nov 19	21.43000 +0.65	21.67	20.83	20.89	626,875
22 Nov 19	20.78000 -0.18	21.09	20.54	21.04	302,469
21 Nov 19	20.96500 -0.74	21.64	20.55	21.64	514,522
20 Nov 19	21.70000 -0.58	22.35	21.57	22.02	609,309
19 Nov 19	22.28000 -0.06	22.72	22.26	22.50	381,304
18 Nov 19	22.34500 -0.29	22.69	21.61	21.78	456,456
15 Nov 19	22.63500 +0.01	23.29	22.54	22.92	459,394
14 Nov 19	22.62500 -0.02	22.84	22.17	22.42	271,356
13 Nov 19	22.65000 +0.11	22.94	22.13	22.36	284,046
12 Nov 19	22.54000 -0.26	23.25	22.40	22.77	423,354
11 Nov 19	22.80000 -0.18	23.14	22.44	22.88	387,526
08 Nov 19	22.98000 -0.33	23.30	22.68	23.15	411,042
07 Nov 19	23.31000 +0.44	23.80	23.08	23.29	1,032,889
06 Nov 19	22.87000 -0.10	23.25	22.13	22.71	486,288
05 Nov 19	22.97000 +0.31	23.09	22.21	22.60	449,560
04 Nov 19	22.66000 +0.53	23.09	21.71	22.16	913,731
01 Nov 19	22.13000 +0.76	22.81	21.01	21.54	1,513,337
31 Oct 19	21.37000 +3.27	21.45	19.20	19.49	2,317,284
30 Oct 19	18.10000 +0.09	18.17	17.45	18.01	593,888
29 Oct 19	18.01000 -0.40	18.54	17.81	18.44	622,360
28 Oct 19	18.41000 +0.33	18.68	18.06	18.06	598,050
25 Oct 19	18.08000 +0.64	18.19	17.24	17.31	589,805
24 Oct 19	17.44000 +2.09	17.56	16.08	16.29	884,607
23 Oct 19	15.35000 -0.35	15.66	15.26	15.49	339,064
22 Oct 19	15.70000 -0.36	16.05	15.58	15.99	190,990
21 Oct 19	16.06000 +0.37	16.23	15.87	15.87	204,944
18 Oct 19	15.69000 -0.30	16.02	15.50	15.91	184,919
17 Oct 19	15.99000 +0.32	16.37	15.86	15.91	359,038
16 Oct 19	15.66500 -0.01	15.96	15.46	15.59	626,198
15 Oct 19	15.67500 +1.32	15.69	14.36	14.36	704,409
14 Oct 19	14.35000 -1.02	15.38	14.12	15.32	445,081
11 Oct 19	15.37000 +0.34	15.77	15.32	15.33	237,655
10 Oct 19	15.03000 +0.39	15.11	14.64	14.69	239,456
09 Oct 19	14.64000 +0.46	14.78	14.23	14.39	158,233
08 Oct 19	14.18000 -0.29	14.40	13.94	14.29	207,136
07 Oct 19	14.47000 -0.26	14.84	14.45	14.61	366,324
04 Oct 19	14.73500 +0.26	14.76	14.48	14.50	215,176
03 Oct 19	14.47000 +0.07	14.61	14.13	14.32	255,767
02 Oct 19	14.39500 +0.19	14.44	14.14	14.15	269,185
01 Oct 19	14.21000 -0.43	15.22	14.21	14.76	282,497
30 Sep 19	14.63500 +0.15	14.80	14.33	14.51	590,207
27 Sep 19	14.49000 -0.73	15.44	14.10	15.18	469,250
26 Sep 19	15.22000 -0.03	15.78	15.17	15.17	465,642
25 Sep 19	15.25000 -0.80	15.40	14.19	14.44	678,408
24 Sep 19	16.05000 -0.17	16.61	15.92	16.36	480,432
23 Sep 19	16.22000 +0.14	16.40	15.99	16.10	274,268
20 Sep 19	16.08000 +0.06	16.20	15.65	16.05	510,241
19 Sep 19	16.02000 -0.20	16.34	15.78	16.23	267,460
18 Sep 19	16.22000 -0.07	16.48	15.92	16.08	308,257
17 Sep 19	16.29000 -0.13	16.56	16.13	16.37	347,646
16 Sep 19	16.42000 +0.43	16.67	15.71	15.84	497,050
13 Sep 19	15.99000 +0.58	16.20	15.19	15.46	652,486
12 Sep 19	15.41000 +0.28	15.64	15.13	15.21	550,015
11 Sep 19	15.13000 +0.85	15.13	14.26	14.33	500,815
10 Sep 19	14.28000 +0.55	14.30	13.50	13.75	421,971
09 Sep 19	13.73000 +0.49	13.90	13.28	13.28	451,800
06 Sep 19	13.24000 +0.20	13.46	12.98	13.46	408,763
05 Sep 19	13.04000 +0.49	13.57	12.83	12.95	472,026
04 Sep 19	12.55000 +0.65	12.67	12.17	12.18	726,466
03 Sep 19	11.90000 -0.04	12.05	11.64	11.79	405,817
30 Aug 19	11.94000 +0.05	12.12	11.85	12.06	140,740
29 Aug 19	11.89000 +0.39	12.03	11.57	11.74	193,149
28 Aug 19	11.50000 +0.10	11.71	11.20	11.33	239,086
27 Aug 19	11.40000 -0.32	11.77	11.24	11.76	285,253
26 Aug 19	11.72000 +0.00	11.94	11.65	11.88	157,668
23 Aug 19	11.72000 -0.35	12.11	11.69	11.85	335,726
22 Aug 19	12.07000 -0.11	12.30	11.83	12.30	267,566
21 Aug 19	12.18000 -0.01	12.36	12.11	12.35	217,169
20 Aug 19	12.19000 -0.40	12.58	12.18	12.58	180,515
19 Aug 19	12.59000 +0.07	12.99	12.53	12.93	211,495
16 Aug 19	12.52000 +0.32	12.57	12.20	12.23	284,014
15 Aug 19	12.20000 -0.07	12.41	12.12	12.35	246,125
14 Aug 19	12.27000 -0.68	12.69	12.11	12.61	272,252
13 Aug 19	12.95000 +0.16	13.27	12.63	12.68	189,801
12 Aug 19	12.79000 -0.09	13.00	12.66	12.81	185,335
09 Aug 19	12.88000 -0.68	13.47	12.79	13.44	376,435
08 Aug 19	13.56000 +0.30	13.80	13.25	13.32	306,431
07 Aug 19	13.26000 +0.10	13.33	12.76	13.00	237,533
06 Aug 19	13.16000 -0.23	13.80	12.77	13.51	451,103
05 Aug 19	13.39000 -0.84	13.85	13.16	13.79	552,279
02 Aug 19	14.23000 +0.00	14.39	13.57	14.05	327,267
01 Aug 19	14.23000 -0.36	15.53	14.13	15.49	814,711
31 Jul 19	14.59000 -0.38	14.98	14.31	14.96	484,586
30 Jul 19	14.97000 -0.06	15.23	14.75	14.78	388,106
29 Jul 19	15.03000 -0.14	15.17	14.67	15.17	313,797
26 Jul 19	15.17000 +0.08	15.37	14.95	15.09	392,270
25 Jul 19	15.09000 -0.81	15.94	15.03	15.90	609,828
24 Jul 19	15.90000 +1.40	15.91	14.53	14.53	968,135
23 Jul 19	14.50000 +0.30	14.59	14.20	14.32	398,406
22 Jul 19	14.20000 +0.32	14.86	13.80	13.92	817,765
19 Jul 19	13.88000 -0.16	14.10	13.83	14.00	267,761
18 Jul 19	14.04000 +0.36	14.06	13.66	13.66	328,411
17 Jul 19	13.68000 +0.11	13.86	13.47	13.74	384,672
16 Jul 19	13.57000 -0.40	13.96	13.43	13.96	317,468
15 Jul 19	13.97000 -0.08	14.23	13.84	14.19	172,322
12 Jul 19	14.05000 +0.53	14.19	13.54	13.55	311,463
11 Jul 19	13.52000 -0.26	13.93	13.37	13.83	204,754
10 Jul 19	13.78000 +0.23	13.97	13.68	13.70	298,961
09 Jul 19	13.55000 -0.23	13.91	13.43	13.67	245,700
08 Jul 19	13.78000 -0.12	13.87	13.54	13.83	227,773
05 Jul 19	13.90000 -0.20	14.10	13.61	14.06	367,508
03 Jul 19	14.10000 +0.06	14.25	13.87	14.01	143,167
02 Jul 19	14.04000 -0.15	14.18	13.77	14.18	294,543
01 Jul 19	14.19000 +0.27	14.45	13.97	14.30	514,234
28 Jun 19	13.92000 +0.32	13.97	13.54	13.74	563,124
27 Jun 19	13.60000 +0.54	13.61	13.15	13.15	590,696
26 Jun 19	13.06000 +0.46	13.30	12.76	12.76	309,210
25 Jun 19	12.60000 +0.09	12.87	12.50	12.51	280,904
24 Jun 19	12.51000 -0.28	12.80	12.48	12.79	323,558
21 Jun 19	12.79000 -0.74	13.43	12.74	13.41	438,286
20 Jun 19	13.53000 -0.17	14.12	13.46	14.05	250,465
19 Jun 19	13.70000 +0.14	13.84	13.37	13.66	155,377
18 Jun 19	13.56000 +0.68	13.63	12.98	13.08	235,198
17 Jun 19	12.88000 +0.02	13.16	12.82	12.87	273,513
14 Jun 19	12.86000 -0.41	13.13	12.72	12.97	247,713
13 Jun 19	13.27000 +0.71	13.28	12.64	12.64	333,439
12 Jun 19	12.56000 -1.11	13.56	12.47	13.56	570,954
11 Jun 19	13.67000 -0.60	14.54	13.63	14.50	388,131
10 Jun 19	14.27000 +0.87	14.33	13.56	13.61	496,728
07 Jun 19	13.40000 +0.06	13.61	13.28	13.46	260,463
06 Jun 19	13.34000 +0.11	13.40	13.11	13.17	211,517
05 Jun 19	13.23000 -0.02	13.43	12.90	13.43	340,165
04 Jun 19	13.25000 +0.53	13.27	12.80	12.91	283,131
03 Jun 19	12.72000 -0.03	13.09	12.62	12.86	411,104
31 May 19	12.75000 -0.04	12.94	12.38	12.58	267,057
30 May 19	12.79000 +0.23	13.00	12.58	12.58	236,729
29 May 19	12.56000 -0.01	12.67	12.24	12.39	169,159
28 May 19	12.57000 -0.03	12.77	12.42	12.66	180,840
24 May 19	12.60000 -0.11	12.97	12.59	12.86	216,187
23 May 19	12.71000 -0.33	12.86	12.42	12.77	394,172
22 May 19	13.04000 -0.19	13.25	12.57	12.97	184,924
21 May 19	13.23000 +0.45	13.29	12.96	13.06	270,136
20 May 19	12.78000 -0.58	13.21	12.57	13.06	442,465
17 May 19	13.36000 -0.30	14.00	13.32	13.44	466,459
16 May 19	13.66000 -0.24	13.92	13.62	13.65	336,622
15 May 19	13.90000 +0.23	14.01	13.36	13.54	366,279
14 May 19	13.67000 +0.75	13.70	13.09	13.13	377,345
13 May 19	12.92000 -0.96	13.37	12.76	13.32	480,783
10 May 19	13.88000 +0.31	14.09	13.53	13.65	495,704
09 May 19	13.57000 -0.36	13.80	13.30	13.67	361,874
08 May 19	13.93000 -0.23	14.44	13.87	14.10	510,495
07 May 19	14.16000 -0.29	14.34	13.80	14.16	683,193
06 May 19	14.45000 -0.04	14.60	13.50	14.01	727,556
03 May 19	14.49000 +1.92	14.82	13.11	13.86	2,072,989
02 May 19	12.57000 +0.33	12.74	12.24	12.24	547,249
01 May 19	12.24000 +0.27	12.41	11.85	12.08	1,199,317
30 Apr 19	11.97000 -0.07	12.09	11.80	12.00	245,873
29 Apr 19	12.04000 -0.09	12.24	12.01	12.11	272,708
26 Apr 19	12.13000 +0.27	12.17	11.57	11.60	253,881
25 Apr 19	11.86000 -0.46	12.49	11.83	12.46	384,655
24 Apr 19	12.32000 +0.19	12.65	12.11	12.11	356,839
23 Apr 19	12.13000 -0.14	12.43	12.09	12.22	303,309
22 Apr 19	12.27000 -0.09	12.39	12.05	12.24	183,548
18 Apr 19	12.36000 -0.12	12.68	12.18	12.36	295,081
17 Apr 19	12.48000 +0.34	12.54	12.17	12.28	401,017
16 Apr 19	12.14000 +0.68	12.40	11.58	11.58	455,950
15 Apr 19	11.46000 -0.11	11.59	11.23	11.58	204,064
12 Apr 19	11.57000 +0.31	11.65	11.30	11.36	205,275
11 Apr 19	11.26000 -0.12	11.55	11.15	11.39	229,799
10 Apr 19	11.38000 +0.20	11.41	11.02	11.17	368,288
09 Apr 19	11.18000 -0.35	11.46	11.16	11.46	261,080
08 Apr 19	11.53000 -0.15	11.73	11.50	11.60	232,501
05 Apr 19	11.68000 +0.16	11.80	11.55	11.60	210,863
04 Apr 19	11.52000 +0.11	11.75	11.36	11.39	222,371
03 Apr 19	11.41000 +0.69	11.53	10.92	10.93	444,096
02 Apr 19	10.72000 -0.05	10.96	10.66	10.78	786,263
01 Apr 19	10.77000 +0.42	10.80	10.50	10.50	351,911
29 Mar 19	10.35000 +0.14	10.56	10.29	10.32	639,129
28 Mar 19	10.21000 -0.19	10.61	10.14	10.47	531,207
27 Mar 19	10.40000 -0.09	10.53	10.29	10.50	404,584
26 Mar 19	10.49000 -0.08	10.91	10.38	10.66	390,604
25 Mar 19	10.57000 -0.05	10.83	10.33	10.59	780,529
22 Mar 19	10.62000 -0.50	11.09	10.62	11.05	801,560
21 Mar 19	11.12000 +0.68	11.22	10.38	10.43	583,908
20 Mar 19	10.44000 -0.20	10.70	10.34	10.62	286,831
19 Mar 19	10.64000 +0.17	10.78	10.50	10.53	342,262
18 Mar 19	10.47000 -0.03	10.60	10.25	10.51	330,325
15 Mar 19	10.50000 +0.46	10.77	10.00	10.13	1,087,176
14 Mar 19	10.04000 -0.08	10.50	9.96	10.12	509,249
13 Mar 19	10.12000 +0.02	10.22	9.85	10.13	502,772
12 Mar 19	10.10000 -0.01	10.49	9.91	10.15	881,232
11 Mar 19	10.11000 +0.47	10.60	10.08	10.26	1,179,962
08 Mar 19	9.64000 -0.21	9.87	9.60	9.70	687,500
07 Mar 19	9.85000 -0.57	10.42	9.82	10.38	461,443
06 Mar 19	10.42000 -0.26	10.71	10.38	10.68	356,080
05 Mar 19	10.68000 -0.17	10.94	10.67	10.83	235,018
04 Mar 19	10.85000 +0.22	11.05	10.65	10.72	446,200
01 Mar 19	10.63000 -0.02	10.88	10.53	10.74	475,585
28 Feb 19	10.65000 -0.26	10.93	10.60	10.89	501,678
27 Feb 19	10.91000 -0.60	11.45	10.84	11.45	637,376
26 Feb 19	11.51000 -0.18	11.75	11.46	11.62	557,528
25 Feb 19	11.69000 +0.22	12.28	11.52	11.56	909,858
22 Feb 19	11.47000 -1.14	11.51	10.22	11.00	2,767,489
21 Feb 19	12.61000 -0.24	12.87	12.45	12.87	584,028
20 Feb 19	12.85000 +0.50	13.03	12.33	12.33	745,196
19 Feb 19	12.35000 -0.15	12.49	12.10	12.25	590,390
15 Feb 19	12.50000 -0.06	12.68	12.36	12.59	585,127
14 Feb 19	12.56000 -0.05	12.84	12.55	12.64	420,697
13 Feb 19	12.61000 +0.00	12.75	12.42	12.61	479,855
12 Feb 19	12.61000 +0.10	12.91	12.51	12.66	478,672
11 Feb 19	12.51000 +0.05	12.60	12.30	12.51	280,358
08 Feb 19	12.46000 +0.04	12.51	12.12	12.23	385,235
07 Feb 19	12.42000 -0.37	12.60	12.12	12.60	476,456
06 Feb 19	12.79000 +0.05	13.12	12.63	12.81	830,915
05 Feb 19	12.74000 +0.29	12.79	12.33	12.37	593,126
04 Feb 19	12.45000 +0.13	12.47	12.03	12.32	698,528
01 Feb 19	12.32000 +0.46	12.35	11.86	11.86	779,257
31 Jan 19	11.86000 +0.17	12.05	11.48	11.74	818,637
30 Jan 19	11.69000 +0.68	11.78	11.02	11.23	900,298
29 Jan 19	11.01000 -0.17	11.35	10.79	11.30	710,757
28 Jan 19	11.18000 +0.18	11.33	10.80	10.90	1,065,206
25 Jan 19	11.00000 +1.09	11.00	10.05	10.05	1,076,612
24 Jan 19	9.91000 +0.74	10.20	9.56	9.60	812,785
23 Jan 19	9.17000 -0.16	9.51	9.07	9.40	457,906
22 Jan 19	9.33000 -0.40	9.68	9.25	9.63	406,224
18 Jan 19	9.73000 +0.30	9.82	9.41	9.49	363,677
17 Jan 19	9.43000 +0.23	9.45	9.08	9.13	318,650
16 Jan 19	9.20000 +0.15	9.72	9.05	9.10	720,678
15 Jan 19	9.05000 +0.01	9.15	8.86	9.05	301,165
14 Jan 19	9.04000 -0.26	9.30	8.97	9.18	283,183
11 Jan 19	9.30000 -0.13	9.43	9.24	9.37	332,017
10 Jan 19	9.43000 +0.04	9.55	9.16	9.33	378,066
09 Jan 19	9.39000 +0.19	9.44	9.08	9.26	819,165
08 Jan 19	9.20000 -0.16	9.46	8.83	9.46	673,175
07 Jan 19	9.36000 +0.36	9.44	8.91	9.04	711,372
04 Jan 19	9.00000 +0.64	9.05	8.44	8.54	1,047,622
03 Jan 19	8.36000 -0.32	8.61	8.10	8.47	623,248
02 Jan 19	8.68000 +0.21	8.93	8.32	8.32	508,059
31 Dec 18	8.47000 +0.26	8.48	7.93	8.30	757,849
28 Dec 18	8.21000 +0.11	8.50	8.07	8.19	750,228
27 Dec 18	8.10000 +0.35	8.19	7.62	7.63	818,078
26 Dec 18	7.75000 +0.62	7.80	6.94	7.19	1,252,937
24 Dec 18	7.13000 -0.24	7.44	6.97	7.30	1,127,645
21 Dec 18	7.37000 -0.18	7.80	7.33	7.63	2,162,866
20 Dec 18	7.55000 -0.10	7.92	7.51	7.66	643,572
19 Dec 18	7.65000 -0.35	8.22	7.57	7.92	674,066
18 Dec 18	8.00000 -0.15	8.50	7.94	8.29	862,949
17 Dec 18	8.15000 +0.10	8.47	8.04	8.05	753,667
14 Dec 18	8.05000 -0.26	8.45	8.05	8.23	603,846
13 Dec 18	8.31000 -0.18	8.66	8.25	8.54	811,648
12 Dec 18	8.49000 +0.14	8.74	8.43	8.53	338,204
11 Dec 18	8.35000 -0.15	8.79	8.15	8.68	593,637
10 Dec 18	8.50000 -0.35	8.98	8.47	8.86	409,516
07 Dec 18	8.85000 -0.37	9.43	8.84	9.24	459,959
06 Dec 18	9.22000 -0.08	9.23	8.97	9.01	528,093
04 Dec 18	9.30000 -0.45	9.68	9.29	9.66	439,250
03 Dec 18	9.75000 +0.35	9.93	9.52	9.76	784,319
30 Nov 18	9.40000 -0.07	9.47	9.20	9.46	459,053
29 Nov 18	9.47000 -0.21	9.68	9.34	9.61	398,615
28 Nov 18	9.68000 +0.56	9.70	9.07	9.27	716,430
27 Nov 18	9.12000 +0.27	9.23	8.72	8.80	582,313
26 Nov 18	8.85000 +0.10	9.06	8.45	8.92	896,938
23 Nov 18	8.75000 -0.16	8.94	8.75	8.82	395,970
21 Nov 18	8.91000 -0.15	9.24	8.89	9.24	364,560
20 Nov 18	9.06000 +0.01	9.27	8.81	8.81	560,345
19 Nov 18	9.05000 -0.26	9.36	8.97	9.28	684,692
16 Nov 18	9.31000 +0.24	9.35	8.68	8.74	761,589
15 Nov 18	9.07000 +0.34	9.14	8.64	8.74	754,968
14 Nov 18	8.73000 -0.07	9.13	8.57	8.95	751,374
13 Nov 18	8.80000 +0.02	9.23	8.70	8.85	1,018,568
12 Nov 18	8.78000 -0.71	9.38	8.76	9.31	1,054,096
09 Nov 18	9.49000 -0.49	9.90	9.17	9.90	1,194,238
08 Nov 18	9.98000 -0.32	10.57	9.91	10.11	1,170,195
07 Nov 18	10.29500 -1.23	11.80	10.14	11.05	2,306,276
06 Nov 18	11.52000 +0.12	11.60	11.05	11.37	756,666
05 Nov 18	11.40000 -0.12	11.55	11.12	11.51	668,465
02 Nov 18	11.52000 +0.10	11.64	11.06	11.30	646,856
01 Nov 18	11.42000 +0.90	11.48	10.61	10.61	648,537
31 Oct 18	10.52000 +0.35	10.64	10.06	10.35	601,585
30 Oct 18	10.17000 +0.50	10.18	9.66	9.67	633,878
29 Oct 18	9.67000 -0.34	10.35	9.52	10.23	716,147
26 Oct 18	10.01000 -0.06	10.33	9.69	9.84	598,907
25 Oct 18	10.07000 +0.17	10.19	9.85	10.00	601,072
24 Oct 18	9.90000 -0.38	10.29	9.89	10.07	867,278
23 Oct 18	10.28000 -0.17	10.41	10.02	10.03	922,302
22 Oct 18	10.45000 -0.60	11.21	10.42	11.11	580,530
19 Oct 18	11.05000 -0.55	11.73	11.05	11.61	442,849
18 Oct 18	11.60000 -0.16	11.80	11.36	11.73	611,042
17 Oct 18	11.76000 +0.70	12.59	11.35	11.45	1,226,235
16 Oct 18	11.06000 +0.22	11.10	10.73	10.98	741,941
15 Oct 18	10.84000 -0.16	11.14	10.70	10.95	571,583
12 Oct 18	11.00000 -0.06	11.45	10.86	11.42	505,764
11 Oct 18	11.06000 -0.14	11.44	10.97	11.15	443,141
10 Oct 18	11.20000 -0.25	11.67	11.06	11.27	702,802
09 Oct 18	11.45000 -0.48	12.00	11.36	11.88	501,364
08 Oct 18	11.93000 -0.17	12.23	11.74	11.97	452,422
05 Oct 18	12.10000 -0.29	12.40	11.92	12.38	677,946
04 Oct 18	12.39000 -0.36	12.76	12.19	12.62	504,044
03 Oct 18	12.75000 +0.32	13.00	12.31	12.50	501,623
02 Oct 18	12.43000 +0.03	12.87	12.32	12.39	536,558
01 Oct 18	12.40000 -0.15	12.81	12.33	12.63	408,939
28 Sep 18	12.55000 +0.08	12.73	12.30	12.43	462,061
27 Sep 18	12.47000 -0.15	12.83	12.28	12.67	616,100
26 Sep 18	12.62000 +0.05	12.97	12.48	12.52	611,565
25 Sep 18	12.57000 -1.11	13.75	12.55	13.64	1,118,680
24 Sep 18	13.68000 +0.02	13.72	13.49	13.60	406,895
21 Sep 18	13.66000 +0.17	13.75	13.42	13.48	727,859
20 Sep 18	13.49000 +0.07	13.55	13.13	13.29	523,935
19 Sep 18	13.42000 -0.13	13.77	13.40	13.50	358,169
18 Sep 18	13.55000 -0.05	13.65	13.30	13.49	555,373
17 Sep 18	13.60000 -0.09	13.76	13.52	13.64	403,719
14 Sep 18	13.69000 +0.05	13.88	13.61	13.69	324,697
13 Sep 18	13.64000 +0.19	13.98	13.38	13.72	561,840
12 Sep 18	13.45000 -0.14	13.53	13.01	13.36	605,449
11 Sep 18	13.59000 -0.31	13.86	13.44	13.77	587,441
10 Sep 18	13.90000 -0.05	14.11	13.55	14.11	656,426
07 Sep 18	13.95000 +0.10	14.15	13.65	13.80	726,084
06 Sep 18	13.85000 -1.20	15.08	13.61	15.05	1,104,470
05 Sep 18	15.05000 +0.29	15.13	14.50	14.72	714,181
04 Sep 18	14.76000 -0.50	15.11	14.52	15.11	571,484
31 Aug 18	15.26000 -0.34	15.79	15.18	15.55	502,232
30 Aug 18	15.60000 -0.03	15.63	15.27	15.53	1,306,337
29 Aug 18	15.63000 +0.44	15.65	14.85	15.18	1,336,605
28 Aug 18	15.19000 +0.59	15.53	14.43	14.64	1,490,984
27 Aug 18	14.60000 +0.57	14.65	14.00	14.11	709,148
24 Aug 18	14.03000 +0.04	14.21	13.98	14.10	413,907
23 Aug 18	13.99000 -0.06	14.10	13.82	14.03	324,611
22 Aug 18	14.05000 +0.13	14.13	13.83	13.96	450,618
21 Aug 18	13.92000 -0.13	14.43	13.89	14.05	714,639
20 Aug 18	14.05000 +0.37	14.09	13.50	13.75	691,446
17 Aug 18	13.68000 +0.47	13.82	12.75	13.05	1,483,168
16 Aug 18	13.21000 -0.03	13.47	13.18	13.46	749,222
15 Aug 18	13.24000 -0.47	13.65	13.15	13.61	537,985
14 Aug 18	13.71000 -0.04	13.92	13.62	13.86	463,153
13 Aug 18	13.75000 -0.17	14.04	13.69	13.98	526,887
10 Aug 18	13.92000 -0.33	14.13	13.78	14.07	528,070
09 Aug 18	14.25000 -0.50	14.70	14.15	14.70	554,457
08 Aug 18	14.75000 +0.30	14.82	14.40	14.51	563,283
07 Aug 18	14.45000 -0.25	14.89	14.34	14.69	544,626
06 Aug 18	14.70000 -0.06	14.92	14.44	14.71	636,156
03 Aug 18	14.76000 +0.56	14.76	14.20	14.31	811,683
02 Aug 18	14.20000 +0.10	14.24	13.80	13.94	882,860
01 Aug 18	14.10000 +0.68	14.15	13.36	13.50	964,765
31 Jul 18	13.42000 +0.09	13.59	13.12	13.25	1,471,267
30 Jul 18	13.33000 -1.15	14.47	13.24	14.39	2,279,411
27 Jul 18	14.48000 -0.37	15.42	14.30	15.00	2,913,023
26 Jul 18	14.85000 +0.09	15.13	14.58	14.61	1,473,323
25 Jul 18	14.76000 -0.89	15.70	14.74	15.58	2,399,921
24 Jul 18	15.65000 -0.28	16.34	15.62	16.04	1,053,047
23 Jul 18	15.93000 +0.00	15.97	15.34	15.83	1,133,012
20 Jul 18	15.93000 -0.11	16.09	15.82	15.93	779,222
19 Jul 18	16.04000 -0.18	16.23	15.86	16.18	1,476,016
18 Jul 18	16.22000 +0.06	16.47	16.00	16.43	945,619
17 Jul 18	16.16000 +0.09	16.34	15.85	16.00	1,572,506
16 Jul 18	16.07000 -0.03	16.41	15.92	16.07	670,112
13 Jul 18	16.10000 -0.07	16.60	16.09	16.23	606,038
12 Jul 18	16.17000 +0.12	16.69	16.08	16.16	928,606
11 Jul 18	16.05000 -1.03	16.83	16.04	16.60	1,167,253
10 Jul 18	17.08000 +0.24	17.35	16.71	16.90	760,280
09 Jul 18	16.84000 +0.46	16.86	16.21	16.50	734,565
06 Jul 18	16.38000 +0.33	16.49	15.86	16.01	623,638
05 Jul 18	16.05000 +0.41	16.17	15.65	15.84	733,113
03 Jul 18	15.64000 -0.71	16.61	15.61	16.35	752,723
02 Jul 18	16.35000 -0.25	16.38	15.97	16.15	810,121
29 Jun 18	16.60000 +0.61	16.78	16.11	16.19	630,895
28 Jun 18	15.99000 +0.03	16.08	15.64	15.88	865,632
27 Jun 18	15.96000 -0.38	16.48	15.80	16.47	929,845
26 Jun 18	16.34000 +0.20	16.51	16.10	16.18	630,394
25 Jun 18	16.14000 -1.02	17.00	16.10	17.00	989,814
22 Jun 18	17.16000 +0.08	17.34	16.81	17.24	2,104,614
21 Jun 18	17.07500 -0.11	17.61	17.03	17.35	767,070
20 Jun 18	17.19000 +0.06	17.40	16.88	17.30	1,079,277
19 Jun 18	17.13000 -0.06	17.34	16.77	16.84	916,848
18 Jun 18	17.19000 +0.46	17.33	16.41	16.41	1,688,180
15 Jun 18	16.73000 -0.50	17.08	16.67	17.04	1,674,216
14 Jun 18	17.23000 -0.14	17.79	17.15	17.79	1,016,469
13 Jun 18	17.37000 +0.02	17.83	17.35	17.35	654,436
12 Jun 18	17.35000 -0.02	17.65	17.21	17.46	637,458
11 Jun 18	17.37000 -0.36	18.00	17.25	17.76	760,257
08 Jun 18	17.73000 -0.14	17.89	17.38	17.66	851,546
07 Jun 18	17.87000 -0.89	18.38	17.10	18.37	1,780,725
06 Jun 18	18.76000 -0.28	19.09	18.43	19.00	614,419
05 Jun 18	19.04000 +0.71	19.05	18.39	18.40	786,098
04 Jun 18	18.33000 -0.34	18.86	18.27	18.75	702,203
01 Jun 18	18.67000 +1.05	18.70	17.85	17.85	889,907
31 May 18	17.62000 -0.13	18.12	17.61	17.80	646,970
30 May 18	17.75000 +0.04	18.34	17.47	17.80	1,630,083
29 May 18	17.71000 +0.27	17.84	17.23	17.38	874,851
25 May 18	17.44000 +0.57	17.47	16.51	16.73	624,912
24 May 18	16.87000 +0.03	16.99	16.69	16.84	578,469
23 May 18	16.84000 +0.07	17.03	16.53	16.65	637,387
22 May 18	16.77000 +0.20	17.12	16.58	16.69	527,152
21 May 18	16.57000 +0.09	17.01	16.36	16.80	733,290
18 May 18	16.48000 -1.08	17.17	16.45	17.08	1,767,934
17 May 18	17.56000 -0.54	18.13	17.47	18.04	815,416
16 May 18	18.10000 +0.30	18.25	17.76	17.85	448,703
15 May 18	17.80000 -0.37	18.16	17.52	18.14	680,785
14 May 18	18.17000 +0.35	18.52	18.02	18.02	536,460
11 May 18	17.82000 -0.25	18.02	17.59	18.02	576,447
10 May 18	18.07000 +0.01	18.21	17.95	18.19	604,990
09 May 18	18.06000 +0.73	18.17	17.46	17.49	931,766
08 May 18	17.33000 -0.42	17.80	17.16	17.67	760,268
07 May 18	17.75000 +0.17	18.04	17.56	17.65	538,422
04 May 18	17.58000 +0.41	17.76	16.94	17.05	1,060,451
03 May 18	17.17000 -0.26	17.49	16.91	17.35	770,693
02 May 18	17.43000 -0.21	17.96	17.38	17.67	734,280
01 May 18	17.64000 +0.13	17.69	17.02	17.42	816,528
30 Apr 18	17.51000 +0.06	17.96	17.24	17.44	1,083,988
27 Apr 18	17.45000 -1.19	18.90	17.23	18.83	1,685,691
26 Apr 18	18.64000 +2.81	19.00	17.56	17.70	2,810,386
25 Apr 18	15.83000 -0.11	16.11	15.35	15.92	1,630,799
24 Apr 18	15.94000 -0.68	16.86	15.77	16.72	1,776,407
23 Apr 18	16.62000 -0.36	17.22	16.54	17.00	1,051,217
20 Apr 18	16.98000 +0.36	17.21	16.55	16.55	881,567
19 Apr 18	16.62000 -1.39	18.05	16.46	17.80	1,841,895
18 Apr 18	18.01000 -1.31	18.97	17.91	18.97	1,434,716
17 Apr 18	19.32000 +0.36	19.59	19.09	19.10	515,609
16 Apr 18	18.96000 +0.22	19.11	18.51	18.82	343,168
13 Apr 18	18.74000 +0.00	19.04	18.34	18.89	547,886
12 Apr 18	18.74000 +0.24	18.89	18.49	18.67	461,899
11 Apr 18	18.50000 +0.22	18.73	18.08	18.08	455,630
10 Apr 18	18.28000 +0.56	18.61	17.90	18.19	792,356
09 Apr 18	17.72000 -0.27	18.68	17.71	17.79	785,951
06 Apr 18	17.99000 -0.01	18.44	17.75	17.84	723,952
05 Apr 18	18.00000 -0.36	18.80	17.78	18.48	1,078,863
04 Apr 18	18.36000 -0.15	18.53	16.86	17.94	1,092,929
03 Apr 18	18.51000 +0.35	18.56	17.99	18.20	872,766
02 Apr 18	18.16000 -1.09	19.14	17.98	19.04	993,308
29 Mar 18	19.25000 +1.05	19.36	18.23	18.28	1,332,685
28 Mar 18	18.20000 -0.60	19.17	18.15	18.75	1,090,335
27 Mar 18	18.80000 -1.65	20.50	18.60	20.50	749,903
26 Mar 18	20.45000 +1.38	20.47	19.20	19.49	863,564
23 Mar 18	19.07000 -0.74	20.18	19.01	19.85	734,558
22 Mar 18	19.81000 -1.02	20.85	19.70	20.42	801,347
21 Mar 18	20.83000 +0.49	21.43	20.29	20.38	664,872
20 Mar 18	20.34000 +0.20	20.57	20.13	20.19	430,340
19 Mar 18	20.14000 -0.52	20.60	19.68	20.49	894,437
16 Mar 18	20.66000 -0.15	20.92	20.44	20.75	1,294,943
15 Mar 18	20.81000 -0.09	21.22	20.58	20.96	524,583
14 Mar 18	20.90000 +0.11	21.40	20.55	20.99	932,348
13 Mar 18	20.79000 -0.45	21.95	20.70	21.54	759,431
12 Mar 18	21.24000 -0.02	21.72	21.03	21.35	837,417
09 Mar 18	21.26000 +1.12	21.33	20.16	20.44	795,164
08 Mar 18	20.14000 -0.17	20.73	20.01	20.38	457,174
07 Mar 18	20.31000 -0.38	20.99	20.15	20.42	1,075,416
06 Mar 18	20.69000 +0.98	20.74	19.65	19.77	1,401,535
05 Mar 18	19.71000 -0.12	20.04	19.28	19.67	970,184
02 Mar 18	19.83000 +0.38	19.90	18.77	19.08	836,715
01 Mar 18	19.45000 +0.19	19.88	19.00	19.40	1,049,427
28 Feb 18	19.26000 -0.15	19.77	19.15	19.40	885,822
27 Feb 18	19.41000 -0.32	19.89	19.07	19.63	1,447,134
26 Feb 18	19.73000 +0.18	19.94	19.18	19.53	1,384,306
23 Feb 18	19.55000 +0.88	19.60	18.77	18.77	1,281,974
22 Feb 18	18.67000 -1.29	19.08	17.75	18.60	4,149,769
21 Feb 18	19.96000 -0.40	20.33	19.69	20.30	1,588,562
20 Feb 18	20.36000 +1.17	20.60	19.02	19.12	2,331,044
16 Feb 18	19.19000 +0.11	19.45	18.89	19.01	889,969
15 Feb 18	19.08000 +0.34	19.35	18.23	18.91	1,116,644
14 Feb 18	18.74000 +1.12	18.80	17.26	17.41	1,167,005
13 Feb 18	17.62000 -0.45	18.26	17.26	18.07	1,071,364
12 Feb 18	18.07000 +0.94	18.37	17.30	17.33	1,870,635
09 Feb 18	17.13000 -0.11	18.13	16.29	17.59	2,391,841
08 Feb 18	17.24000 -1.82	19.36	17.18	19.04	2,635,307
07 Feb 18	19.06000 -0.59	19.79	18.97	19.38	1,245,666
06 Feb 18	19.65000 +0.20	20.03	18.75	19.00	1,652,187
05 Feb 18	19.45000 -0.74	20.54	19.17	19.65	1,496,037
02 Feb 18	20.19000 -1.02	21.05	19.95	21.00	1,725,255
01 Feb 18	21.21000 -0.48	22.29	21.13	21.50	1,300,165
31 Jan 18	21.69000 -0.34	22.65	21.53	21.83	5,379,411
30 Jan 18	22.03000 -1.01	22.36	20.34	20.50	1,701,886
29 Jan 18	23.04000 -1.23	24.11	22.57	23.97	1,118,221
26 Jan 18	24.27000 +0.59	24.42	23.71	23.81	698,150
25 Jan 18	23.68000 -0.41	25.30	23.55	24.77	1,582,569
24 Jan 18	24.09000 -1.26	25.46	23.17	25.39	1,700,284
23 Jan 18	25.35000 -0.22	25.64	24.75	25.48	1,491,773
22 Jan 18	25.57000 -1.10	26.79	25.42	26.64	1,262,651
19 Jan 18	26.67000 -0.21	27.20	26.03	27.00	1,658,901
18 Jan 18	26.88000 +1.90	27.02	24.63	25.05	3,622,168
17 Jan 18	24.98000 +1.32	25.17	23.90	24.02	1,202,685
16 Jan 18	23.66000 +0.44	24.26	23.22	23.75	1,127,574
12 Jan 18	23.22000 +0.47	23.55	22.75	22.86	827,901
11 Jan 18	22.75000 +0.35	22.89	22.18	22.48	827,043
10 Jan 18	22.40000 -0.14	22.50	21.41	22.32	933,897
09 Jan 18	22.54000 -0.27	23.17	22.08	22.99	956,220
08 Jan 18	22.81000 -0.63	23.48	22.79	23.45	846,551
05 Jan 18	23.44000 -0.19	23.73	23.05	23.65	810,351
04 Jan 18	23.63000 -0.31	24.57	23.42	24.24	1,299,391
03 Jan 18	23.94000 +0.25	24.15	23.30	23.80	1,513,592
02 Jan 18	23.69000 +0.60	23.97	23.02	23.21	7,137,901
29 Dec 17	23.09000 +1.94	24.19	22.54	22.69	4,457,093
28 Dec 17	21.15000 -0.21	21.70	21.01	21.41	461,287
27 Dec 17	21.36000 +0.22	21.66	20.90	21.11	656,740
26 Dec 17	21.14000 -0.77	21.83	20.86	21.55	757,496
22 Dec 17	21.91000 +0.05	22.36	21.40	21.88	505,885
21 Dec 17	21.86500 -0.61	22.67	21.70	22.56	595,943
20 Dec 17	22.48000 +0.08	23.10	22.18	22.81	1,041,102
19 Dec 17	22.40000 +0.12	22.59	22.07	22.24	546,421
18 Dec 17	22.28000 +0.42	22.48	21.95	22.34	643,653
15 Dec 17	21.86000 +0.63	22.20	21.14	21.31	953,110
14 Dec 17	21.23000 +0.46	21.47	20.69	20.79	610,070
13 Dec 17	20.77000 +0.55	21.43	20.21	20.35	837,203
12 Dec 17	20.22000 -0.84	21.00	19.88	20.98	1,215,000
11 Dec 17	21.06000 +0.00	21.39	20.44	21.05	859,335
08 Dec 17	21.06000 -0.10	21.79	20.79	21.47	1,120,581
07 Dec 17	21.16000 +0.51	21.21	20.60	20.90	1,093,160
06 Dec 17	20.65000 -0.25	20.91	20.25	20.63	1,016,647
05 Dec 17	20.90000 +0.23	21.98	20.15	20.63	1,070,428
04 Dec 17	20.66500 +0.26	22.72	20.30	22.24	2,381,553
01 Dec 17	20.41000 -0.57	21.12	18.86	20.89	1,893,845
30 Nov 17	20.98000 -0.23	21.81	20.68	21.55	1,544,539
29 Nov 17	21.21000 -2.87	24.16	20.78	24.02	2,719,968
28 Nov 17	24.08000 -0.18	24.54	23.83	24.36	804,688
27 Nov 17	24.26000 -0.52	24.42	23.49	24.20	922,155
24 Nov 17	24.78000 +0.50	25.13	24.40	24.50	412,053
22 Nov 17	24.28000 -1.91	26.48	24.13	26.45	1,712,628
21 Nov 17	26.19000 +1.18	26.21	25.17	25.30	1,208,168
20 Nov 17	25.01000 +0.72	25.29	24.10	24.17	881,523
17 Nov 17	24.29000 -0.29	25.21	24.26	25.02	976,484
16 Nov 17	24.58000 +0.83	24.98	23.92	23.98	729,141
15 Nov 17	23.75000 -0.21	23.76	23.01	23.58	784,815
14 Nov 17	23.96000 -0.37	24.77	23.58	24.41	795,245
13 Nov 17	24.33000 +0.85	24.34	23.01	23.20	1,015,189
10 Nov 17	23.48000 -0.73	24.67	23.40	24.21	1,083,910
09 Nov 17	24.21000 +0.15	24.24	22.67	23.65	1,367,317
08 Nov 17	24.06000 +0.06	24.15	23.35	24.02	1,019,462
07 Nov 17	24.00000 -1.11	25.30	23.89	25.05	1,302,818
06 Nov 17	25.11000 +0.66	25.17	24.27	24.46	1,332,495
03 Nov 17	24.45000 -0.11	25.18	24.11	24.77	1,046,961
02 Nov 17	24.56000 +0.17	24.69	23.76	24.24	1,122,275
01 Nov 17	24.39000 -1.13	25.93	23.57	25.70	2,402,758
31 Oct 17	25.52000 +1.25	25.72	24.11	24.31	2,189,585
30 Oct 17	24.27000 -0.01	24.60	23.19	24.02	2,188,397
27 Oct 17	24.28000 -1.54	26.33	23.93	26.23	3,427,251
26 Oct 17	25.82000 -6.87	29.04	24.89	28.64	6,864,690
25 Oct 17	32.69000 -0.65	33.28	31.26	33.06	1,622,473
24 Oct 17	33.34000 +0.33	33.93	33.10	33.27	949,152
23 Oct 17	33.01000 +0.03	33.39	32.25	33.02	1,010,680
20 Oct 17	32.98000 -0.76	34.31	32.37	34.08	1,057,214
19 Oct 17	33.74000 -0.77	33.99	31.02	33.95	1,726,248
18 Oct 17	34.51000 +0.54	34.59	33.25	34.23	1,105,334
17 Oct 17	33.97000 +0.26	34.12	33.45	33.47	805,631
16 Oct 17	33.71000 +0.11	33.96	32.85	33.86	1,223,665
13 Oct 17	33.60000 +1.28	33.90	32.51	32.75	1,419,659
12 Oct 17	32.32000 +0.55	32.65	31.55	31.85	943,463
11 Oct 17	31.77000 +0.61	31.98	30.75	30.88	779,411
10 Oct 17	31.16000 +0.35	31.24	30.08	31.17	865,408
09 Oct 17	30.81000 +0.41	31.23	30.40	30.66	951,515
06 Oct 17	30.40000 +0.43	30.95	29.50	29.79	1,014,621
05 Oct 17	29.97000 -0.69	30.79	29.46	30.79	1,164,216
04 Oct 17	30.66000 -0.07	30.90	30.06	30.55	828,144
03 Oct 17	30.73000 -0.84	32.18	29.78	31.59	1,564,466
02 Oct 17	31.57000 +0.95	32.32	31.05	31.18	1,421,174
29 Sep 17	30.62000 +0.30	30.92	29.75	30.47	1,311,043
28 Sep 17	30.32000 +1.29	30.60	29.01	29.04	1,679,216
27 Sep 17	29.03000 +2.17	29.83	26.94	27.08	2,281,126
26 Sep 17	26.86000 -0.15	27.75	26.71	27.45	955,586
25 Sep 17	27.01000 -1.20	28.51	26.64	28.35	1,637,718
22 Sep 17	28.21000 +0.97	28.28	26.75	26.96	1,051,600
21 Sep 17	27.24000 -0.39	27.64	26.57	27.64	1,123,364
20 Sep 17	27.63000 -0.68	28.39	27.15	28.39	1,276,145
19 Sep 17	28.31000 +0.52	28.86	27.59	28.28	1,658,963
18 Sep 17	27.79000 +0.83	28.77	27.25	27.74	2,826,787
15 Sep 17	26.96000 +1.01	26.98	25.65	25.97	2,147,249
14 Sep 17	25.95000 +1.35	26.20	24.32	24.50	1,661,286
13 Sep 17	24.60000 +0.60	24.90	23.53	23.89	1,129,449
12 Sep 17	24.00000 -0.15	24.52	23.37	24.43	945,249
11 Sep 17	24.15000 +1.84	24.38	22.70	22.90	1,567,381
08 Sep 17	22.31000 -1.29	23.53	22.20	23.49	637,645
07 Sep 17	23.60000 +0.36	23.66	22.88	23.28	676,113
06 Sep 17	23.24000 +0.47	23.36	22.62	22.93	1,048,804
05 Sep 17	22.77000 -0.72	23.29	21.95	23.09	1,045,187
01 Sep 17	23.49000 +0.42	23.59	22.66	23.02	1,040,948
31 Aug 17	23.07000 -1.32	24.71	22.93	24.59	1,323,427
30 Aug 17	24.39000 +1.06	24.40	23.40	23.45	1,115,189
29 Aug 17	23.33000 +0.64	23.34	21.81	22.17	931,890
28 Aug 17	22.69000 +0.36	22.83	22.13	22.34	476,727
25 Aug 17	22.33000 -0.15	22.72	21.96	22.65	616,654
24 Aug 17	22.48000 -0.18	23.06	22.24	22.89	638,262
23 Aug 17	22.66000 -0.42	23.01	22.36	22.66	543,125
22 Aug 17	23.08000 +0.70	23.15	22.50	22.55	571,619
21 Aug 17	22.38000 -0.87	23.35	22.06	23.14	693,408
18 Aug 17	23.25000 +0.56	23.53	22.77	23.01	1,103,208
17 Aug 17	22.69000 -1.00	23.48	22.58	23.48	898,894
16 Aug 17	23.69000 +0.58	23.77	23.02	23.34	707,302
15 Aug 17	23.11000 -0.10	23.63	22.92	23.27	760,143
14 Aug 17	23.21000 +1.13	23.24	22.41	22.70	1,047,669
11 Aug 17	22.08000 +1.21	22.15	20.85	20.92	1,009,204
10 Aug 17	20.87000 -1.23	22.34	20.83	21.84	1,053,057
09 Aug 17	22.10000 +0.29	22.33	21.01	21.63	902,507
08 Aug 17	21.81000 -0.19	22.30	21.53	22.00	1,133,645
07 Aug 17	22.00000 +1.12	22.12	20.90	20.90	1,219,883
04 Aug 17	20.88000 -0.25	21.53	20.65	21.16	962,172
03 Aug 17	21.13000 -0.27	21.70	20.98	21.39	1,164,079
02 Aug 17	21.40000 -1.08	22.88	21.15	22.76	1,538,520
01 Aug 17	22.48000 -0.97	23.77	22.16	23.48	1,763,806
31 Jul 17	23.45000 -0.91	25.41	23.10	24.70	1,743,515
28 Jul 17	24.36000 -0.18	26.20	23.79	26.02	2,410,462
27 Jul 17	24.54000 -0.30	25.16	22.94	25.02	2,333,614
26 Jul 17	24.84000 +0.82	24.97	24.18	24.18	974,857
25 Jul 17	24.02000 -0.09	24.20	23.73	24.11	547,901
24 Jul 17	24.11000 +0.25	24.28	23.62	23.98	568,761
21 Jul 17	23.86000 -0.23	24.05	23.45	24.02	498,530
20 Jul 17	24.09000 -0.18	24.59	23.60	24.56	960,604
19 Jul 17	24.27000 +0.80	24.30	23.57	23.73	862,525
18 Jul 17	23.47000 +0.71	23.48	22.50	22.74	763,125
17 Jul 17	22.76000 +0.56	23.03	22.05	22.25	1,065,865
14 Jul 17	22.20000 +0.78	22.27	21.41	21.44	755,976
13 Jul 17	21.42000 -0.43	22.06	21.05	22.01	760,231
12 Jul 17	21.85000 +0.51	21.96	21.36	21.58	656,221
11 Jul 17	21.34000 +0.53	21.72	20.82	20.91	919,830
10 Jul 17	20.81000 +0.98	20.97	19.81	20.04	1,121,733
07 Jul 17	19.83000 +0.81	20.00	19.19	19.19	564,572
06 Jul 17	19.02000 -0.09	19.39	18.70	18.76	451,890
05 Jul 17	19.11000 +0.53	19.20	18.67	18.67	560,006
03 Jul 17	18.58000 -0.17	19.00	18.41	18.77	352,182
30 Jun 17	18.75000 +0.07	19.16	18.45	18.63	780,775
29 Jun 17	18.68000 -0.88	19.70	18.11	19.40	1,025,703
28 Jun 17	19.56000 +0.49	19.70	18.60	19.12	1,028,186
27 Jun 17	19.07000 -1.50	20.50	18.96	20.46	1,643,213
26 Jun 17	20.57000 -0.07	21.47	20.29	20.81	1,071,552
23 Jun 17	20.64000 +0.16	20.73	20.14	20.46	1,084,371
22 Jun 17	20.48000 -0.10	20.59	20.00	20.54	834,132
21 Jun 17	20.58000 +0.27	20.94	19.81	20.32	867,497
20 Jun 17	20.31000 -0.70	21.47	20.26	21.10	1,104,341
19 Jun 17	21.01000 +0.37	21.47	20.30	20.96	1,095,903
16 Jun 17	20.64000 -0.11	21.60	20.50	20.70	973,916
15 Jun 17	20.75000 -1.07	21.55	20.00	21.00	1,513,619
14 Jun 17	21.82000 -0.72	22.69	21.42	22.59	902,035
13 Jun 17	22.54000 +0.27	23.38	22.00	22.52	802,201
12 Jun 17	22.27000 -0.61	23.01	21.65	23.01	1,726,192
09 Jun 17	22.88000 -3.00	26.21	21.60	26.12	2,433,300
08 Jun 17	25.88000 +1.11	25.88	24.60	24.90	1,230,254
07 Jun 17	24.77000 +0.80	24.81	23.90	24.13	802,667
06 Jun 17	23.97000 +0.38	24.31	23.40	23.60	759,982
05 Jun 17	23.59000 +0.17	23.65	23.12	23.42	928,493
02 Jun 17	23.42000 +0.45	23.93	22.95	22.97	684,851
01 Jun 17	22.97000 +0.13	23.25	22.72	22.98	645,126
31 May 17	22.84000 -0.53	23.54	21.78	23.39	1,934,843
30 May 17	23.37000 -0.74	24.15	23.04	24.11	1,235,374
26 May 17	24.11000 +1.00	24.15	23.11	23.22	1,056,007
25 May 17	23.11000 +0.01	23.57	22.82	23.26	690,032
24 May 17	23.10000 +0.73	23.22	22.08	22.44	1,049,802
23 May 17	22.37000 -0.06	22.65	21.78	22.60	595,189
22 May 17	22.43000 +0.84	22.52	21.24	21.67	737,592
19 May 17	21.59000 +0.14	22.23	21.39	21.85	1,132,047
18 May 17	21.45000 +0.65	21.56	20.24	20.83	1,351,872
17 May 17	20.80000 -1.71	22.18	20.59	22.08	1,485,055
16 May 17	22.51000 +0.13	22.83	22.15	22.51	771,873
15 May 17	22.38000 +0.63	22.67	21.87	22.00	790,984
12 May 17	21.75000 -0.08	22.39	21.61	22.03	651,642
11 May 17	21.83000 +0.24	22.00	21.03	21.40	988,471
10 May 17	21.59000 +0.63	21.71	20.96	21.05	637,225
09 May 17	20.96000 +0.38	21.27	20.80	20.80	605,911
08 May 17	20.58000 -0.50	21.28	20.44	21.26	749,855
05 May 17	21.08000 +0.03	21.36	20.68	21.06	717,317
04 May 17	21.05000 +0.10	21.32	20.65	21.07	1,039,267
03 May 17	20.95000 +0.75	20.96	19.75	20.20	1,096,430
02 May 17	20.20000 -0.43	21.04	20.00	20.68	975,602
01 May 17	20.63000 +1.39	20.74	19.30	19.66	2,090,388
28 Apr 17	19.24000 -0.56	20.20	19.12	20.03	1,168,129
27 Apr 17	19.80000 +2.29	20.14	17.59	19.06	3,060,796
26 Apr 17	17.51000 -0.20	17.79	17.16	17.75	867,512
25 Apr 17	17.71000 +0.75	17.86	16.76	17.18	1,290,159
24 Apr 17	16.96000 +0.85	17.08	16.13	16.28	1,426,122
21 Apr 17	16.11000 +0.01	16.24	15.74	16.04	639,706
20 Apr 17	16.10000 +0.41	16.50	15.71	16.50	437,872
19 Apr 17	15.69000 +0.35	15.74	15.39	15.52	432,014
18 Apr 17	15.34000 +0.06	15.59	15.18	15.34	170,488
17 Apr 17	15.28000 +0.12	15.32	14.93	15.16	386,007
13 Apr 17	15.16000 -0.16	15.52	15.00	15.24	332,273
12 Apr 17	15.32000 -0.37	15.68	15.22	15.61	346,598
11 Apr 17	15.69000 -0.25	16.05	15.51	15.94	476,560
10 Apr 17	15.94000 +0.31	16.20	15.78	15.87	591,514
07 Apr 17	15.63000 +0.03	15.83	15.50	15.58	386,884
06 Apr 17	15.60000 -0.06	15.78	14.97	15.55	683,069
05 Apr 17	15.66000 -0.90	16.74	15.61	16.60	891,244
04 Apr 17	16.56000 -0.09	16.82	16.32	16.64	693,384
03 Apr 17	16.65000 -0.22	16.99	16.21	16.94	798,529
31 Mar 17	16.87000 +0.69	16.99	16.07	16.19	1,441,238
30 Mar 17	16.18000 +0.32	16.27	15.80	15.87	533,417
29 Mar 17	15.86000 +0.21	15.91	15.35	15.57	625,268
28 Mar 17	15.65000 +0.00	15.95	15.61	15.71	508,355
27 Mar 17	15.65000 -0.01	15.78	15.00	15.34	613,938
24 Mar 17	15.66000 +0.28	15.75	15.41	15.47	556,994
23 Mar 17	15.38000 +0.32	15.51	14.93	15.07	508,133
22 Mar 17	15.06000 +0.08	15.33	14.80	14.96	371,630
21 Mar 17	14.98000 -0.86	16.00	14.96	15.95	929,666
20 Mar 17	15.84000 +0.39	16.10	15.45	15.59	955,387
17 Mar 17	15.45000 +0.36	15.64	15.08	15.08	1,013,370
16 Mar 17	15.09000 +0.41	15.30	14.75	14.80	814,136
15 Mar 17	14.68000 +0.48	14.74	14.15	14.15	481,729
14 Mar 17	14.20000 -0.12	14.45	14.11	14.40	358,394
13 Mar 17	14.32000 +0.49	14.47	13.83	13.83	498,122
10 Mar 17	13.83000 +0.18	13.99	13.63	13.77	301,906
09 Mar 17	13.65000 -0.23	14.10	13.55	13.81	396,550
08 Mar 17	13.88000 +0.04	14.10	13.82	13.90	488,831
07 Mar 17	13.84000 -0.04	14.06	13.80	13.90	564,650
06 Mar 17	13.88000 +0.54	14.00	13.51	13.69	920,239
03 Mar 17	13.34000 -0.34	13.86	13.27	13.67	632,991
02 Mar 17	13.68000 -0.62	14.32	13.61	14.27	545,304
01 Mar 17	14.30000 +0.45	14.31	13.81	13.87	791,475
28 Feb 17	13.85000 -0.72	14.51	13.83	14.48	776,997
27 Feb 17	14.57000 -0.10	14.89	14.08	14.85	1,219,010
24 Feb 17	14.67000 +0.66	14.95	13.85	14.01	1,221,273
23 Feb 17	14.01000 +1.43	14.45	13.60	14.00	2,947,099
22 Feb 17	12.58000 +0.20	12.59	12.25	12.28	506,945
21 Feb 17	12.38000 +0.19	12.46	12.07	12.07	321,489
17 Feb 17	12.19000 -0.01	12.26	12.08	12.23	219,768
16 Feb 17	12.20000 -0.04	12.32	11.86	12.18	406,428
15 Feb 17	12.24000 +0.15	12.39	12.15	12.19	293,708
14 Feb 17	12.09000 +0.05	12.35	11.98	12.00	391,374
13 Feb 17	12.04000 -0.66	12.59	11.94	12.36	898,658
10 Feb 17	12.70000 -0.02	12.76	12.52	12.72	267,240
09 Feb 17	12.72000 +0.02	12.95	12.55	12.66	254,535
08 Feb 17	12.70000 -0.04	12.84	12.42	12.80	240,465
07 Feb 17	12.74000 +0.15	12.89	12.60	12.67	313,944
06 Feb 17	12.59000 -0.26	12.81	12.30	12.72	389,599
03 Feb 17	12.85000 +0.06	12.93	12.78	12.88	246,112
02 Feb 17	12.79000 +0.18	13.09	12.65	12.74	586,530
01 Feb 17	12.61000 +0.08	12.80	12.53	12.54	357,838
31 Jan 17	12.53000 +0.00	12.60	12.31	12.45	353,867
30 Jan 17	12.53000 -0.14	12.67	12.35	12.62	361,722
27 Jan 17	12.67000 +0.18	12.71	12.47	12.47	273,985
26 Jan 17	12.49000 -0.13	12.66	12.35	12.62	335,854
25 Jan 17	12.62000 +0.28	12.69	12.39	12.56	351,003
24 Jan 17	12.34000 +0.37	12.35	12.06	12.08	322,742
23 Jan 17	11.97000 -0.46	12.59	11.91	12.49	516,736
20 Jan 17	12.43000 +0.12	12.75	12.32	12.33	386,222
19 Jan 17	12.31000 -0.13	12.62	12.29	12.45	229,980
18 Jan 17	12.44000 +0.04	12.55	12.20	12.55	372,939
17 Jan 17	12.40000 +0.22	12.71	12.27	12.44	840,423
13 Jan 17	12.18000 +0.02	12.59	12.02	12.17	568,428
12 Jan 17	12.16000 +0.24	12.21	11.74	11.92	622,172
11 Jan 17	11.92000 +0.07	11.92	11.57	11.89	547,438
10 Jan 17	11.85000 +0.20	11.90	11.42	11.84	642,043
09 Jan 17	11.65000 +1.28	11.85	11.06	11.09	1,457,718
06 Jan 17	10.37000 -0.07	10.57	10.28	10.49	304,242
05 Jan 17	10.44000 +0.44	10.50	10.03	10.06	412,008
04 Jan 17	10.00000 +0.21	10.13	9.66	9.85	336,644
03 Jan 17	9.79000 +0.09	9.92	9.42	9.70	366,389
30 Dec 16	9.70000 -0.14	9.92	9.65	9.92	191,735
29 Dec 16	9.84000 -0.19	10.16	9.75	10.03	200,735
28 Dec 16	10.03000 -0.03	10.14	9.98	10.06	151,342
27 Dec 16	10.06000 -0.19	10.33	10.01	10.02	256,347
23 Dec 16	10.25000 +0.08	10.29	10.10	10.15	72,159
22 Dec 16	10.17000 -0.07	10.30	10.13	10.25	127,304
21 Dec 16	10.24000 +0.10	10.36	10.10	10.15	189,334
20 Dec 16	10.14000 -0.02	10.25	10.01	10.13	326,965
19 Dec 16	10.16000 -0.01	10.29	10.10	10.20	276,316
16 Dec 16	10.17000 +0.34	10.25	9.95	9.99	731,341
15 Dec 16	9.83000 +0.18	9.99	9.67	9.71	247,217
14 Dec 16	9.65000 -0.14	9.80	9.64	9.75	195,214
13 Dec 16	9.79000 +0.10	9.89	9.57	9.67	276,329
12 Dec 16	9.69000 -0.19	9.99	9.68	9.88	325,991
09 Dec 16	9.88000 -0.40	10.33	9.85	10.33	332,691
08 Dec 16	10.28000 -0.01	10.65	10.19	10.33	411,166
07 Dec 16	10.29000 +0.22	10.44	10.00	10.03	426,102
06 Dec 16	10.07000 +0.16	10.08	9.88	9.93	305,246
05 Dec 16	9.91000 +0.06	10.00	9.65	9.75	376,699
02 Dec 16	9.85000 +0.24	9.94	9.25	9.64	539,009
01 Dec 16	9.61000 -0.43	10.09	9.36	10.09	486,990
30 Nov 16	10.04000 +0.05	10.15	9.90	10.00	324,504
29 Nov 16	9.99000 -0.17	10.25	9.92	10.20	355,572
28 Nov 16	10.16000 -0.06	10.17	9.72	10.10	490,298
25 Nov 16	10.22000 -0.27	10.56	10.17	10.55	229,986
23 Nov 16	10.49000 +0.11	10.55	10.31	10.45	407,454
22 Nov 16	10.38000 +0.50	10.55	9.85	9.94	1,201,421
21 Nov 16	9.88000 +0.02	10.00	9.81	9.99	410,864
18 Nov 16	9.86000 -0.01	9.99	9.61	9.93	572,472
17 Nov 16	9.87000 +0.17	10.00	9.53	9.74	474,612
16 Nov 16	9.70000 +0.55	9.72	9.20	9.21	472,708
15 Nov 16	9.15000 -0.75	10.00	8.81	9.96	958,297
14 Nov 16	9.90000 +0.26	9.93	9.67	9.75	490,977
11 Nov 16	9.64000 +0.31	9.65	9.29	9.43	659,521
10 Nov 16	9.33000 +0.09	9.46	9.00	9.36	410,854
09 Nov 16	9.24000 +0.20	9.31	8.75	8.84	484,206
08 Nov 16	9.04000 +0.18	9.19	8.86	8.90	632,611
07 Nov 16	8.86000 +0.20	8.91	8.59	8.80	580,181
04 Nov 16	8.66000 +0.14	8.69	8.48	8.57	467,584
03 Nov 16	8.52000 -0.23	8.78	8.39	8.74	525,253
02 Nov 16	8.75000 +0.15	8.84	8.60	8.63	563,717
01 Nov 16	8.60000 +0.10	8.84	8.43	8.50	925,792
31 Oct 16	8.50000 +0.16	8.71	8.32	8.45	875,483
28 Oct 16	8.34000 +0.50	8.51	7.77	7.79	902,247
27 Oct 16	7.84000 -0.15	8.67	7.75	8.60	1,165,799
26 Oct 16	7.99000 +0.17	8.00	7.77	7.85	486,775
25 Oct 16	7.82000 +0.20	8.07	7.63	7.63	550,006
24 Oct 16	7.62000 -0.02	7.75	7.61	7.63	241,990
21 Oct 16	7.64000 -0.01	7.70	7.52	7.56	168,459
20 Oct 16	7.65000 -0.05	7.79	7.06	7.65	105,475
19 Oct 16	7.70000 +0.06	7.73	7.58	7.61	269,465
18 Oct 16	7.64000 +0.04	7.67	7.57	7.64	59,505
17 Oct 16	7.60000 -0.16	7.79	7.59	7.78	108,691
14 Oct 16	7.76000 +0.27	7.80	7.52	7.55	137,865
13 Oct 16	7.49000 -0.19	7.66	7.41	7.66	288,449
12 Oct 16	7.68000 +0.13	7.70	7.52	7.58	92,246
11 Oct 16	7.55000 -0.25	7.80	7.50	7.80	149,334
10 Oct 16	7.80000 +0.08	7.80	7.67	7.77	133,881
07 Oct 16	7.72000 -0.08	7.79	7.61	7.78	176,699
06 Oct 16	7.80000 +0.35	7.86	7.40	7.45	267,490
05 Oct 16	7.45000 +0.10	7.52	7.35	7.36	93,457
04 Oct 16	7.35000 -0.07	7.57	7.29	7.41	67,725
03 Oct 16	7.42000 +0.01	7.63	7.32	7.32	182,807
30 Sep 16	7.41000 +0.33	7.48	7.03	7.07	106,321
29 Sep 16	7.08000 +0.04	7.10	6.87	7.01	58,079
28 Sep 16	7.04000 +0.16	7.08	6.85	6.88	142,084
27 Sep 16	6.88000 +0.04	6.94	6.79	6.81	63,845
26 Sep 16	6.84000 -0.20	7.05	6.82	7.02	58,069
23 Sep 16	7.04000 -0.06	7.14	6.98	7.06	57,533
22 Sep 16	7.10000 +0.15	7.15	6.96	6.96	75,096
21 Sep 16	6.95000 +0.04	6.96	6.87	6.92	54,509
20 Sep 16	6.91000 +0.00	7.07	6.85	6.98	49,636
19 Sep 16	6.91000 -0.02	7.08	6.86	6.94	42,635
16 Sep 16	6.93000 +0.07	6.94	6.77	6.87	120,032
15 Sep 16	6.86000 +0.12	6.94	6.58	6.74	41,630
14 Sep 16	6.74000 -0.09	6.87	6.73	6.81	51,718
13 Sep 16	6.83000 -0.12	7.00	6.73	6.96	56,470
12 Sep 16	6.95000 +0.09	6.95	6.66	6.81	101,559
09 Sep 16	6.86000 -0.31	7.15	6.86	7.14	79,733
08 Sep 16	7.17000 +0.03	7.25	7.08	7.15	111,459
07 Sep 16	7.14000 -0.22	7.46	7.14	7.33	118,944
06 Sep 16	7.36000 -0.07	7.48	7.33	7.40	66,556
02 Sep 16	7.43000 +0.07	7.44	7.33	7.38	41,104
01 Sep 16	7.36000 +0.09	7.36	7.10	7.26	57,818
31 Aug 16	7.27000 -0.11	7.40	7.15	7.40	90,565
30 Aug 16	7.38000 +0.05	7.41	7.25	7.29	69,826
29 Aug 16	7.33000 +0.04	7.40	7.19	7.35	51,738
26 Aug 16	7.29000 +0.00	7.43	7.23	7.33	73,921
25 Aug 16	7.29000 +0.11	7.29	7.15	7.20	57,145
24 Aug 16	7.18000 -0.25	7.49	7.15	7.49	126,487
23 Aug 16	7.43000 +0.34	7.50	7.16	7.18	186,103
22 Aug 16	7.09000 +0.14	7.21	6.95	7.00	70,259
19 Aug 16	6.95000 +0.27	7.25	6.70	6.71	159,805
18 Aug 16	6.68000 +0.13	6.72	6.47	6.55	62,358
17 Aug 16	6.55000 +0.10	6.61	6.45	6.49	104,563
16 Aug 16	6.45000 -0.06	6.55	6.43	6.44	55,778
15 Aug 16	6.51000 -0.01	6.65	6.45	6.52	49,753
12 Aug 16	6.52000 +0.27	6.53	6.24	6.24	103,682
11 Aug 16	6.25000 +0.06	6.33	6.00	6.20	45,320
10 Aug 16	6.19000 -0.10	6.30	6.13	6.30	38,348
09 Aug 16	6.29000 -0.06	6.41	6.25	6.33	27,617
08 Aug 16	6.35000 +0.02	6.41	6.29	6.33	49,394
05 Aug 16	6.33000 +0.17	6.39	5.94	6.18	153,223
04 Aug 16	6.16000 +0.08	6.20	6.01	6.10	74,442
03 Aug 16	6.08000 -0.13	6.26	6.05	6.26	137,756
02 Aug 16	6.21000 -0.18	6.37	6.19	6.36	116,521
01 Aug 16	6.39000 +0.00	6.47	6.29	6.33	295,603
29 Jul 16	6.39000 +0.21	6.60	6.30	6.44	543,849
28 Jul 16	6.18000 +0.05	6.20	6.11	6.12	104,456
27 Jul 16	6.13000 -0.01	6.24	6.06	6.10	179,235
26 Jul 16	6.14000 +0.06	6.19	6.03	6.07	96,428
25 Jul 16	6.08000 +0.12	6.09	5.93	5.94	138,216
22 Jul 16	5.96000 -0.06	6.01	5.89	6.01	35,113
21 Jul 16	6.02000 +0.00	6.09	5.94	6.00	41,308
20 Jul 16	6.02000 +0.16	6.04	5.83	5.87	50,387
19 Jul 16	5.86000 -0.09	5.96	5.85	5.94	77,270
18 Jul 16	5.95000 -0.09	6.10	5.77	6.03	114,748
15 Jul 16	6.04000 +0.23	6.05	5.83	5.87	349,855
14 Jul 16	5.81000 +0.10	5.85	5.77	5.77	103,236
13 Jul 16	5.71000 -0.10	5.87	5.71	5.82	62,013
12 Jul 16	5.81000 +0.03	5.90	5.55	5.80	117,114
11 Jul 16	5.78000 +0.14	5.89	5.56	5.64	123,687
08 Jul 16	5.64000 -0.01	5.66	5.40	5.54	207,494
07 Jul 16	5.65000 -0.03	5.74	5.64	5.73	66,011
06 Jul 16	5.68000 +0.08	5.76	5.47	5.54	64,234
05 Jul 16	5.60000 -0.06	5.65	5.44	5.60	35,999
01 Jul 16	5.66000 -0.03	5.77	5.62	5.68	61,881
30 Jun 16	5.69000 +0.18	5.71	5.49	5.49	53,373
29 Jun 16	5.51000 +0.03	5.68	5.47	5.53	54,618
28 Jun 16	5.48000 +0.05	5.61	5.45	5.47	121,944
27 Jun 16	5.43000 -0.23	5.65	5.40	5.61	138,693
24 Jun 16	5.66000 -0.22	5.77	5.49	5.55	290,473
23 Jun 16	5.88000 +0.12	5.96	5.74	5.84	108,499
22 Jun 16	5.76000 +0.04	5.88	5.67	5.72	87,899
21 Jun 16	5.72000 -0.02	5.79	5.55	5.74	79,048
20 Jun 16	5.74000 +0.10	5.90	5.69	5.69	34,230
17 Jun 16	5.64000 -0.02	5.68	5.42	5.67	126,051
16 Jun 16	5.66000 -0.06	5.69	5.48	5.69	73,260
15 Jun 16	5.72000 -0.05	5.80	5.66	5.80	18,026
14 Jun 16	5.77000 -0.05	5.90	5.75	5.79	38,898
13 Jun 16	5.82000 +0.18	5.91	5.61	5.62	70,218
10 Jun 16	5.64000 -0.15	5.80	5.61	5.73	53,968
09 Jun 16	5.79000 -0.16	5.94	5.77	5.94	40,462
08 Jun 16	5.95000 +0.02	6.04	5.94	5.95	113,633
07 Jun 16	5.93000 +0.01	6.02	5.89	5.89	57,528
06 Jun 16	5.92000 -0.01	6.07	5.87	5.87	96,879
03 Jun 16	5.93000 +0.18	5.97	5.74	5.80	81,328
02 Jun 16	5.75000 -0.10	5.82	5.70	5.80	59,425
01 Jun 16	5.85000 +0.15	5.91	5.63	5.63	72,542
31 May 16	5.70000 -0.21	5.91	5.65	5.91	143,284
27 May 16	5.91000 -0.02	6.07	5.83	5.95	92,784
26 May 16	5.93000 +0.23	5.96	5.67	5.67	101,852
25 May 16	5.70000 -0.12	5.83	5.65	5.83	74,612
24 May 16	5.82000 +0.35	5.84	5.36	5.52	141,354
23 May 16	5.47000 -0.01	5.60	5.47	5.49	62,649
20 May 16	5.48000 +0.35	5.50	5.20	5.20	147,044
19 May 16	5.13000 +0.08	5.14	5.02	5.04	89,557
18 May 16	5.05000 +0.02	5.19	5.04	5.13	55,107
17 May 16	5.03000 -0.25	5.27	5.01	5.26	108,335
16 May 16	5.28000 +0.03	5.40	5.22	5.29	167,115
13 May 16	5.25000 +0.00	5.33	5.16	5.33	62,290
12 May 16	5.25000 -0.11	5.34	5.20	5.34	67,210
11 May 16	5.36000 +0.05	5.44	5.31	5.31	38,741
10 May 16	5.31000 -0.07	5.39	5.27	5.38	75,912
09 May 16	5.38000 +0.00	5.49	5.34	5.40	83,322
06 May 16	5.38000 -0.02	5.45	5.21	5.37	43,704
05 May 16	5.40000 -0.03	5.61	5.37	5.44	40,108
04 May 16	5.43000 -0.17	5.68	5.42	5.57	89,901
03 May 16	5.60000 -0.11	5.78	5.38	5.67	71,602
02 May 16	5.71000 +0.02	5.81	5.56	5.75	88,928
29 Apr 16	5.69000 -0.22	5.94	5.59	5.94	138,758
28 Apr 16	5.91000 +0.25	6.00	5.63	5.63	95,887
27 Apr 16	5.66000 +0.01	5.77	5.60	5.62	76,188
26 Apr 16	5.65000 +0.12	5.76	5.49	5.52	150,877
25 Apr 16	5.53000 -0.05	5.66	5.46	5.55	97,280
22 Apr 16	5.58000 +0.05	5.96	5.51	5.77	214,329
21 Apr 16	5.53000 +0.07	5.54	5.42	5.47	203,098
20 Apr 16	5.46000 -0.02	5.54	5.34	5.46	58,608
19 Apr 16	5.48000 +0.03	5.54	5.39	5.45	117,191
18 Apr 16	5.45000 +0.29	5.51	5.26	5.34	225,116
15 Apr 16	5.16000 -0.04	5.22	5.14	5.16	44,090
14 Apr 16	5.20000 -0.05	5.24	5.14	5.24	35,836
13 Apr 16	5.25000 +0.19	5.30	5.05	5.08	80,417
12 Apr 16	5.06000 +0.03	5.11	4.99	5.07	36,883
11 Apr 16	5.03000 +0.04	5.15	5.01	5.04	67,699
08 Apr 16	4.99000 -0.06	5.13	4.95	5.11	54,759
07 Apr 16	5.05000 -0.04	5.12	5.04	5.06	84,141
06 Apr 16	5.09000 +0.01	5.17	5.05	5.07	60,552
05 Apr 16	5.08000 -0.10	5.17	5.04	5.14	90,794
04 Apr 16	5.18000 -0.17	5.37	5.18	5.37	39,246
01 Apr 16	5.35000 -0.01	5.43	5.28	5.28	111,547
31 Mar 16	5.36000 +0.04	5.42	5.31	5.31	217,555
30 Mar 16	5.32000 +0.08	5.43	5.17	5.17	82,879
29 Mar 16	5.24000 +0.14	5.25	5.05	5.05	107,887
28 Mar 16	5.10000 +0.02	5.13	5.05	5.12	48,120
24 Mar 16	5.08000 +0.03	5.09	5.02	5.05	38,973
23 Mar 16	5.05000 -0.15	5.21	5.05	5.21	88,391
22 Mar 16	5.20000 -0.13	5.36	5.19	5.29	47,267
21 Mar 16	5.33000 +0.00	5.43	5.25	5.32	61,519
18 Mar 16	5.33000 +0.14	5.33	5.20	5.22	233,511
17 Mar 16	5.19000 -0.07	5.35	5.17	5.23	157,604
16 Mar 16	5.26000 +0.14	5.30	5.09	5.12	139,854
15 Mar 16	5.12000 -0.21	5.26	5.08	5.25	86,710
14 Mar 16	5.33000 +0.12	5.39	5.21	5.21	141,156
11 Mar 16	5.21000 +0.02	5.31	5.10	5.21	128,201
10 Mar 16	5.19000 +0.01	5.23	5.14	5.20	155,828
09 Mar 16	5.18000 +0.12	5.19	5.05	5.09	90,349
08 Mar 16	5.06000 -0.28	5.37	5.06	5.34	70,070
07 Mar 16	5.34000 -0.04	5.41	5.31	5.33	51,833
04 Mar 16	5.38000 +0.05	5.45	5.33	5.35	55,807
03 Mar 16	5.33000 -0.07	5.44	5.31	5.37	79,847
02 Mar 16	5.40000 +0.01	5.44	5.33	5.33	108,100
01 Mar 16	5.39000 +0.16	5.42	5.26	5.28	105,005
29 Feb 16	5.23000 -0.08	5.53	5.14	5.34	252,995
26 Feb 16	5.31000 +0.01	5.46	5.29	5.32	84,662
25 Feb 16	5.30000 +0.10	5.34	5.15	5.21	255,170
24 Feb 16	5.20000 +0.45	5.65	5.01	5.40	242,859
23 Feb 16	4.75000 -0.09	4.92	4.75	4.80	115,284
22 Feb 16	4.84000 -0.10	5.01	4.81	5.00	72,198
19 Feb 16	4.94000 +0.17	5.00	4.82	4.82	145,417
18 Feb 16	4.77000 -0.05	4.90	4.76	4.84	49,690
17 Feb 16	4.82000 +0.17	4.84	4.68	4.68	94,836
16 Feb 16	4.65000 +0.09	4.72	4.58	4.63	64,790
12 Feb 16	4.56000 -0.05	4.67	4.52	4.65	66,902
11 Feb 16	4.61000 +0.04	4.69	4.50	4.50	95,007
10 Feb 16	4.57000 -0.07	4.80	4.51	4.66	149,516
09 Feb 16	4.64000 -0.12	4.75	4.61	4.69	94,590
08 Feb 16	4.76000 -0.09	4.86	4.69	4.84	172,677
05 Feb 16	4.85000 -0.19	5.05	4.85	5.01	129,238
04 Feb 16	5.04000 +0.05	5.11	4.98	4.98	127,652
03 Feb 16	4.99000 -0.07	5.12	4.92	5.12	91,278
02 Feb 16	5.06000 -0.09	5.15	5.01	5.10	100,169
01 Feb 16	5.15000 -0.01	5.22	5.06	5.10	92,103
29 Jan 16	5.16000 +0.11	5.27	5.08	5.08	194,662
28 Jan 16	5.05000 +0.00	5.23	5.05	5.09	49,365
27 Jan 16	5.05000 -0.01	5.11	4.96	5.07	167,069
26 Jan 16	5.06000 +0.02	5.15	4.99	5.08	117,657
25 Jan 16	5.04000 -0.10	5.20	5.03	5.12	76,929
22 Jan 16	5.14000 +0.11	5.22	5.11	5.14	134,750
21 Jan 16	5.03000 +0.04	5.17	4.90	5.07	86,377
20 Jan 16	4.99000 +0.20	5.05	4.60	4.71	238,780
19 Jan 16	4.79000 -0.19	5.13	4.72	5.02	148,247
15 Jan 16	4.98000 -0.25	5.13	4.84	5.07	134,833
14 Jan 16	5.23000 -0.02	5.41	5.16	5.28	172,912
13 Jan 16	5.25000 -0.25	5.70	5.20	5.55	172,531
12 Jan 16	5.50000 +0.74	5.72	5.30	5.30	312,750
11 Jan 16	4.76000 +0.03	5.01	4.71	4.75	169,449
08 Jan 16	4.73000 -0.06	4.92	4.73	4.80	160,565
07 Jan 16	4.79000 -0.22	4.98	4.79	4.91	179,229
06 Jan 16	5.01000 -0.02	5.03	4.90	4.96	171,525
05 Jan 16	5.03000 -0.22	5.28	4.99	5.28	191,322
04 Jan 16	5.25000 +0.13	5.31	4.95	5.06	198,018
31 Dec 15	5.12000 -0.14	5.30	5.11	5.25	132,815
30 Dec 15	5.26000 -0.19	5.48	5.19	5.40	102,062
29 Dec 15	5.45000 +0.06	5.53	5.37	5.41	137,770
28 Dec 15	5.39000 +0.01	5.43	5.25	5.34	95,114
24 Dec 15	5.38000 +0.06	5.47	5.30	5.30	49,398
23 Dec 15	5.32000 +0.00	5.37	5.25	5.33	87,524
22 Dec 15	5.32000 +0.02	5.39	5.22	5.30	111,393
21 Dec 15	5.30000 +0.15	5.31	5.09	5.20	96,178
18 Dec 15	5.15000 +0.05	5.21	5.03	5.10	174,070
17 Dec 15	5.10000 -0.02	5.35	4.87	5.15	145,657
16 Dec 15	5.12000 +0.25	5.13	4.79	4.90	155,133
15 Dec 15	4.87000 +0.16	4.88	4.67	4.71	240,963
14 Dec 15	4.71000 -0.13	4.85	4.70	4.82	175,579
11 Dec 15	4.84000 -0.05	4.94	4.80	4.85	133,861
10 Dec 15	4.89000 -0.03	5.01	4.86	4.91	205,396
09 Dec 15	4.92000 +0.03	4.99	4.82	4.90	214,100
08 Dec 15	4.89000 +0.02	4.94	4.75	4.82	142,304
07 Dec 15	4.87000 -0.36	5.22	4.80	5.20	229,583
04 Dec 15	5.23000 -0.03	5.44	5.20	5.25	248,778
03 Dec 15	5.26000 -0.20	5.49	5.25	5.45	143,359
02 Dec 15	5.46000 +0.11	5.59	5.31	5.40	174,654
01 Dec 15	5.35000 +0.28	5.40	4.97	5.08	155,742
30 Nov 15	5.07000 -0.01	5.10	4.88	5.08	230,197
27 Nov 15	5.08000 +0.10	5.10	4.89	4.97	57,881
25 Nov 15	4.98000 +0.12	5.00	4.84	4.84	53,310
24 Nov 15	4.86000 +0.14	4.87	4.71	4.71	87,183
23 Nov 15	4.72000 -0.09	4.88	4.71	4.79	157,402
20 Nov 15	4.81000 -0.25	5.10	4.80	5.06	228,783
19 Nov 15	5.06000 +0.11	5.07	4.90	4.91	110,657
18 Nov 15	4.95000 +0.12	4.97	4.83	4.83	149,048
17 Nov 15	4.83000 -0.13	4.98	4.80	4.96	143,156
16 Nov 15	4.96000 +0.05	5.13	4.83	4.94	137,968
13 Nov 15	4.91000 +0.09	5.01	4.76	4.85	165,325
12 Nov 15	4.82000 -0.03	4.90	4.75	4.81	158,231
11 Nov 15	4.85000 -0.03	4.93	4.81	4.86	122,621
10 Nov 15	4.88000 -0.14	5.05	4.85	5.00	152,695
09 Nov 15	5.02000 -0.06	5.09	4.98	5.07	149,410
06 Nov 15	5.08000 +0.00	5.11	4.98	5.06	253,380
05 Nov 15	5.08000 -0.06	5.15	5.06	5.13	200,054
04 Nov 15	5.14000 -0.08	5.27	5.11	5.21	202,638
03 Nov 15	5.22000 +0.01	5.33	5.17	5.17	302,819
02 Nov 15	5.21000 +0.33	5.21	4.98	4.99	240,579
30 Oct 15	4.88000 +0.12	4.92	4.71	4.79	227,358
29 Oct 15	4.76000 -0.09	4.87	4.75	4.80	238,667
28 Oct 15	4.85000 +0.15	4.89	4.69	4.75	304,086
27 Oct 15	4.70000 -0.11	4.86	4.60	4.80	374,527
26 Oct 15	4.81000 -0.10	5.00	4.75	4.93	443,138
23 Oct 15	4.91000 -0.39	5.05	4.60	4.60	745,387
22 Oct 15	5.30000 -0.24	5.60	5.21	5.49	464,355
21 Oct 15	5.54000 -0.06	5.71	5.54	5.61	130,081
20 Oct 15	5.60000 +0.09	5.65	5.42	5.50	149,984
19 Oct 15	5.51000 +0.12	5.51	5.35	5.37	232,101
16 Oct 15	5.39000 -0.03	5.45	5.32	5.44	108,647
15 Oct 15	5.42000 +0.12	5.42	5.29	5.35	169,533
14 Oct 15	5.30000 -0.06	5.46	5.29	5.40	216,711
13 Oct 15	5.36000 -0.22	5.56	5.35	5.55	149,155
12 Oct 15	5.58000 -0.24	5.82	5.53	5.79	147,346
09 Oct 15	5.82000 -0.06	5.91	5.77	5.91	201,473
08 Oct 15	5.88000 +0.04	5.88	5.71	5.86	116,946
07 Oct 15	5.84000 +0.11	5.90	5.77	5.77	116,565
06 Oct 15	5.73000 -0.02	5.82	5.68	5.76	151,663
05 Oct 15	5.75000 +0.00	5.84	5.70	5.77	226,550
02 Oct 15	5.75000 +0.08	5.75	5.43	5.59	151,800
01 Oct 15	5.67000 -0.07	5.80	5.53	5.74	110,216
30 Sep 15	5.74000 +0.07	5.81	5.69	5.74	145,052
29 Sep 15	5.67000 +0.10	5.79	5.56	5.59	192,857
28 Sep 15	5.57000 +0.04	5.66	5.46	5.52	195,915
25 Sep 15	5.53000 -0.26	5.94	5.53	5.84	160,796
24 Sep 15	5.79000 -0.07	5.85	5.73	5.79	161,220
23 Sep 15	5.86000 +0.06	5.93	5.76	5.84	233,712
22 Sep 15	5.80000 -0.19	5.90	5.74	5.90	259,866
21 Sep 15	5.99000 -0.12	6.23	5.94	6.18	180,685
18 Sep 15	6.11000 -0.24	6.39	6.08	6.28	233,927
17 Sep 15	6.35000 -0.04	6.49	6.32	6.36	120,051
16 Sep 15	6.39000 -0.09	6.58	6.38	6.45	200,502
15 Sep 15	6.48000 +0.15	6.54	6.33	6.34	185,560
14 Sep 15	6.33000 +0.04	6.37	6.23	6.29	104,679
11 Sep 15	6.29000 -0.12	6.43	6.25	6.38	142,472
10 Sep 15	6.41000 -0.09	6.54	6.38	6.48	145,975
09 Sep 15	6.50000 -0.20	6.84	6.47	6.83	148,576
08 Sep 15	6.70000 +0.14	6.80	6.55	6.66	180,219
04 Sep 15	6.56000 -0.10	6.72	6.46	6.61	187,653
03 Sep 15	6.66000 +0.02	6.79	6.53	6.69	240,941
02 Sep 15	6.63500 +0.23	6.66	6.42	6.53	391,080
01 Sep 15	6.41000 -0.38	6.70	6.40	6.62	258,537
31 Aug 15	6.79000 +0.15	6.83	6.64	6.64	285,348
28 Aug 15	6.64000 +0.06	6.75	6.56	6.56	274,702
27 Aug 15	6.58000 +0.06	6.65	6.41	6.55	165,721
26 Aug 15	6.52000 +0.21	6.61	6.35	6.46	277,722
25 Aug 15	6.31000 -0.12	6.63	6.29	6.63	244,377
24 Aug 15	6.42500 -0.44	6.77	6.00	6.01	294,793
21 Aug 15	6.87000 +0.26	6.97	6.44	6.49	244,995
20 Aug 15	6.61000 -0.34	6.91	6.61	6.90	266,140
19 Aug 15	6.95000 -0.17	7.17	6.93	7.07	229,375
18 Aug 15	7.12000 -0.35	7.50	7.11	7.47	185,139
17 Aug 15	7.47000 +0.02	7.58	7.40	7.44	180,089
14 Aug 15	7.45000 -0.15	7.61	7.40	7.57	127,103
13 Aug 15	7.60000 -0.06	7.80	7.60	7.65	95,527
12 Aug 15	7.66000 -0.02	7.79	7.47	7.57	253,473
11 Aug 15	7.67500 -0.36	8.00	7.65	7.96	222,627
10 Aug 15	8.04000 +0.02	8.16	7.89	7.97	332,867
07 Aug 15	8.02000 -0.02	8.07	7.86	8.00	217,415
06 Aug 15	8.04000 -0.04	8.13	8.00	8.05	189,157
05 Aug 15	8.08000 +0.06	8.13	7.99	8.02	344,229
04 Aug 15	8.02000 +0.42	8.06	7.71	7.81	356,229
03 Aug 15	7.60000 +0.02	7.84	7.51	7.65	449,789
31 Jul 15	7.58000 -0.06	7.73	7.54	7.64	265,347
30 Jul 15	7.64000 +0.28	7.64	7.31	7.31	478,227
29 Jul 15	7.36000 +0.06	7.44	7.29	7.32	433,982
28 Jul 15	7.30000 +0.08	7.32	7.07	7.11	285,324
27 Jul 15	7.22000 +0.15	7.37	6.98	7.15	285,893
24 Jul 15	7.07000 -0.08	7.24	6.81	7.11	600,789
23 Jul 15	7.15000 +1.73	7.70	6.70	6.80	1,780,837
22 Jul 15	5.42000 -0.08	5.54	5.29	5.45	343,346
21 Jul 15	5.50000 +0.09	5.69	5.43	5.44	235,611
20 Jul 15	5.41000 -0.29	5.73	5.37	5.72	269,514
17 Jul 15	5.70000 -0.10	5.83	5.64	5.81	520,506
16 Jul 15	5.80000 -0.11	6.00	5.70	6.00	348,664
15 Jul 15	5.91000 -0.22	6.10	5.90	6.10	279,690
14 Jul 15	6.13000 +0.00	6.14	5.94	6.11	263,927
13 Jul 15	6.13000 -0.01	6.21	6.12	6.18	141,310
10 Jul 15	6.14000 +0.10	6.17	6.04	6.10	168,023
09 Jul 15	6.04000 +0.02	6.11	5.97	6.09	191,132
08 Jul 15	6.02000 -0.13	6.14	5.98	6.13	212,882
07 Jul 15	6.15000 +0.04	6.22	6.06	6.09	195,582
06 Jul 15	6.11000 -0.03	6.25	6.09	6.12	197,009
02 Jul 15	6.14000 -0.01	6.20	6.13	6.18	108,043
01 Jul 15	6.15000 -0.08	6.46	6.12	6.31	183,679
30 Jun 15	6.23000 -0.07	6.45	6.20	6.37	192,810
29 Jun 15	6.30000 -0.20	6.60	6.30	6.48	224,069
26 Jun 15	6.50000 -0.26	6.78	6.50	6.78	684,447
25 Jun 15	6.76000 +0.10	6.77	6.60	6.75	193,526
24 Jun 15	6.66000 -0.02	6.81	6.65	6.71	137,837
23 Jun 15	6.68000 -0.03	6.79	6.65	6.73	86,357
22 Jun 15	6.71000 +0.02	6.83	6.65	6.83	207,836
19 Jun 15	6.69000 -0.15	6.88	6.68	6.88	199,970
18 Jun 15	6.84000 -0.05	6.97	6.81	6.94	156,537
17 Jun 15	6.89000 +0.05	6.93	6.62	6.89	241,852
16 Jun 15	6.84000 +0.59	7.15	6.56	6.61	694,051
15 Jun 15	6.25000 +0.13	6.26	6.01	6.10	106,629
12 Jun 15	6.12000 +0.00	6.16	6.05	6.11	98,949
11 Jun 15	6.12000 -0.06	6.22	6.05	6.22	184,431
10 Jun 15	6.18000 -0.12	6.39	6.17	6.31	229,746
09 Jun 15	6.30000 -0.15	6.44	6.23	6.44	229,896
08 Jun 15	6.45000 -0.11	6.55	6.42	6.52	183,051
05 Jun 15	6.56000 +0.10	6.62	6.40	6.44	377,168
04 Jun 15	6.46000 -0.04	6.54	6.43	6.49	178,108
03 Jun 15	6.50000 +0.06	6.53	6.42	6.42	180,528
02 Jun 15	6.44000 -0.04	6.51	6.38	6.43	177,373
01 Jun 15	6.48000 +0.01	6.52	6.29	6.46	226,776
29 May 15	6.47000 -0.04	6.65	6.46	6.49	356,300
28 May 15	6.51000 +0.11	6.53	6.40	6.40	270,942
27 May 15	6.40000 +0.15	6.40	6.24	6.24	320,408
26 May 15	6.25000 -0.04	6.33	6.20	6.28	200,872
22 May 15	6.29000 -0.01	6.33	6.22	6.30	142,814
21 May 15	6.30000 +0.06	6.32	6.13	6.22	276,231
20 May 15	6.24000 +0.07	6.29	6.13	6.20	292,743
19 May 15	6.17000 +0.00	6.20	6.05	6.15	178,547
18 May 15	6.17000 +0.02	6.18	6.10	6.14	229,154
15 May 15	6.15000 +0.04	6.19	6.04	6.11	234,643
14 May 15	6.11000 +0.12	6.15	5.99	6.04	497,233
13 May 15	5.99000 -0.06	6.10	5.85	6.10	358,922
12 May 15	6.05000 +0.06	6.06	5.84	5.93	465,220
11 May 15	5.99000 -0.07	6.10	5.98	6.02	224,516
08 May 15	6.06000 +0.07	6.15	6.01	6.01	225,026
07 May 15	5.99500 +0.05	6.01	5.90	5.93	228,773
06 May 15	5.95000 +0.02	5.96	5.81	5.93	265,077
05 May 15	5.93000 -0.25	6.17	5.87	6.15	310,316
04 May 15	6.18000 +0.01	6.37	6.13	6.15	188,989
01 May 15	6.17000 +0.16	6.17	5.98	6.07	236,089
30 Apr 15	6.01000 -0.01	6.13	5.95	6.07	463,952
29 Apr 15	6.02000 -0.05	6.12	5.99	6.01	266,686
28 Apr 15	6.07000 +0.01	6.19	5.99	6.13	313,785
27 Apr 15	6.06000 -0.20	6.40	6.03	6.27	721,758
24 Apr 15	6.26000 +0.60	6.39	5.87	5.96	944,185
23 Apr 15	5.66000 +0.00	5.79	5.56	5.68	374,762
22 Apr 15	5.66000 +0.14	5.70	5.50	5.50	529,134
21 Apr 15	5.52000 -1.31	6.28	5.26	6.28	2,114,568
20 Apr 15	6.83000 -0.06	6.95	6.78	6.92	425,289
17 Apr 15	6.89000 -0.09	7.00	6.87	6.87	197,660
16 Apr 15	6.98000 -0.26	7.25	6.87	7.20	325,521
15 Apr 15	7.24000 +0.07	7.35	7.16	7.18	78,457
14 Apr 15	7.17000 -0.08	7.29	7.17	7.23	94,334
13 Apr 15	7.25000 +0.04	7.34	7.22	7.22	77,799
10 Apr 15	7.21000 -0.08	7.38	7.17	7.33	112,700
09 Apr 15	7.29000 -0.10	7.45	7.27	7.36	82,623
08 Apr 15	7.39000 +0.08	7.46	7.29	7.29	85,127
07 Apr 15	7.31000 -0.10	7.47	7.30	7.39	104,773
06 Apr 15	7.41000 +0.07	7.51	7.19	7.51	90,895
02 Apr 15	7.34000 +0.08	7.41	7.26	7.28	74,886
01 Apr 15	7.26000 +0.11	7.35	6.99	7.15	155,987
31 Mar 15	7.15000 -0.15	7.25	7.14	7.20	119,955
30 Mar 15	7.30000 -0.02	7.38	7.18	7.30	118,142
27 Mar 15	7.32000 +0.01	7.53	7.17	7.32	169,462
26 Mar 15	7.31000 -0.34	7.50	7.17	7.17	248,296
25 Mar 15	7.65000 -0.23	7.86	7.61	7.86	234,237
24 Mar 15	7.88000 +0.02	7.94	7.71	7.88	136,612
23 Mar 15	7.86000 +0.06	7.92	7.60	7.74	206,904
20 Mar 15	7.80000 -0.68	8.14	7.57	8.14	366,091
19 Mar 15	8.48000 +0.03	8.54	8.27	8.41	96,833
18 Mar 15	8.45000 +0.14	8.48	8.22	8.29	154,854
17 Mar 15	8.31000 -0.06	8.40	8.17	8.32	41,066
16 Mar 15	8.37000 +0.11	8.49	8.29	8.29	82,027
13 Mar 15	8.26000 +0.07	8.26	8.05	8.21	72,681
12 Mar 15	8.19000 +0.10	8.21	8.05	8.11	168,703
11 Mar 15	8.09000 +0.11	8.11	7.96	8.01	113,093
10 Mar 15	7.98000 -0.15	8.10	7.91	8.02	97,979
09 Mar 15	8.13000 +0.01	8.21	8.06	8.12	61,105
06 Mar 15	8.12000 -0.19	8.41	8.10	8.20	98,782
05 Mar 15	8.31000 +0.03	8.43	8.18	8.28	137,402
04 Mar 15	8.28000 -0.08	8.48	8.20	8.34	99,123
03 Mar 15	8.36000 -0.05	8.48	8.34	8.43	119,916
02 Mar 15	8.41000 +0.15	8.42	8.20	8.20	158,629
27 Feb 15	8.26000 -0.09	8.41	8.20	8.35	142,888
26 Feb 15	8.35000 +0.02	8.44	8.28	8.33	111,961
25 Feb 15	8.33000 +0.07	8.39	8.15	8.25	238,350
24 Feb 15	8.26000 +0.06	8.43	8.19	8.40	223,865
23 Feb 15	8.20500 -0.20	8.49	8.01	8.29	185,829
20 Feb 15	8.41000 -0.25	8.68	8.34	8.68	173,859
19 Feb 15	8.66000 -0.17	8.91	8.45	8.69	209,909
18 Feb 15	8.83000 -0.92	9.50	8.69	9.37	397,962
17 Feb 15	9.75000 -0.12	10.08	9.73	9.87	110,314
13 Feb 15	9.87000 -0.04	10.00	9.78	9.88	51,783
12 Feb 15	9.91000 +0.00	10.23	9.68	10.01	92,929
11 Feb 15	9.91000 -0.01	10.07	9.65	9.88	50,629
10 Feb 15	9.92000 -0.12	10.10	9.87	10.07	57,422
09 Feb 15	10.04000 -0.03	10.29	9.70	10.02	87,583
06 Feb 15	10.07000 +0.35	10.25	9.71	9.72	185,031
05 Feb 15	9.72000 +0.24	9.78	9.48	9.52	81,900
04 Feb 15	9.48000 +0.03	9.59	9.38	9.38	126,919
03 Feb 15	9.45000 +0.36	9.48	9.08	9.08	76,521
02 Feb 15	9.09000 +0.29	9.10	8.75	8.78	125,261
30 Jan 15	8.80000 -0.44	9.39	8.79	9.12	124,700
29 Jan 15	9.24000 +0.20	9.31	9.04	9.04	82,488
28 Jan 15	9.04000 -0.03	9.34	8.96	9.14	113,642
27 Jan 15	9.07000 -0.22	9.19	9.05	9.19	67,943
26 Jan 15	9.29000 -0.11	9.41	9.22	9.34	76,329
23 Jan 15	9.40000 -0.06	9.50	9.34	9.50	55,558
22 Jan 15	9.46000 +0.21	9.53	9.07	9.30	141,066
21 Jan 15	9.25000 -0.11	9.45	9.24	9.35	70,707
20 Jan 15	9.36000 -0.05	9.47	9.29	9.44	92,846
16 Jan 15	9.41000 +0.26	9.47	9.05	9.11	108,325
15 Jan 15	9.15000 -0.08	9.55	9.05	9.22	108,249
14 Jan 15	9.23000 -0.12	9.35	9.04	9.25	96,626
13 Jan 15	9.35000 -0.05	9.73	9.26	9.50	86,254
12 Jan 15	9.40000 -0.30	9.70	9.36	9.67	86,551
09 Jan 15	9.70000 +0.14	9.75	9.52	9.53	99,084
08 Jan 15	9.56000 +0.23	9.85	9.34	9.43	151,254
07 Jan 15	9.33000 +0.03	9.45	9.04	9.35	132,191
06 Jan 15	9.30000 -0.09	9.55	9.04	9.55	159,129
05 Jan 15	9.39000 -0.03	9.51	9.30	9.33	108,437
02 Jan 15	9.42000 +0.14	9.44	9.20	9.37	124,016
31 Dec 14	9.28000 +0.05	9.41	9.20	9.20	131,763
30 Dec 14	9.23000 -0.05	9.35	9.18	9.28	108,235
29 Dec 14	9.28000 -0.10	9.42	9.28	9.35	48,361
26 Dec 14	9.38000 +0.11	9.44	9.32	9.32	40,368
24 Dec 14	9.27000 -0.08	9.38	9.18	9.37	40,652
23 Dec 14	9.35000 +0.08	9.47	9.10	9.28	59,560
22 Dec 14	9.27000 +0.22	9.51	8.80	9.02	99,823
19 Dec 14	9.05000 +0.10	9.10	8.67	8.90	323,903
18 Dec 14	8.95000 +0.05	9.00	8.84	8.90	237,745
17 Dec 14	8.90000 +0.18	8.96	8.67	8.71	156,254
16 Dec 14	8.72000 +0.12	8.90	8.48	8.56	112,068
15 Dec 14	8.60000 -0.02	8.83	8.58	8.69	92,153
12 Dec 14	8.62000 -0.05	8.82	8.55	8.55	137,013
11 Dec 14	8.67000 +0.01	8.97	8.32	8.77	168,134
10 Dec 14	8.66000 -0.19	8.81	7.38	8.77	141,827
09 Dec 14	8.85000 +0.34	8.87	8.31	8.45	176,277
08 Dec 14	8.51000 -0.41	8.98	8.49	8.86	109,676
05 Dec 14	8.92000 +0.17	9.00	8.70	8.70	145,590
04 Dec 14	8.75000 +0.07	8.82	8.61	8.68	48,204
03 Dec 14	8.68000 +0.23	8.79	8.40	8.43	135,745
02 Dec 14	8.45000 +0.03	8.75	8.42	8.47	114,810
01 Dec 14	8.42000 -0.27	8.63	8.40	8.63	158,953
28 Nov 14	8.69000 -0.12	8.87	8.69	8.80	87,230
26 Nov 14	8.81000 +0.11	8.85	8.55	8.67	100,012
25 Nov 14	8.70000 +0.29	8.75	8.35	8.47	271,893
24 Nov 14	8.41000 -0.08	8.52	8.31	8.47	171,642
21 Nov 14	8.49000 +0.27	8.59	8.31	8.38	186,783
20 Nov 14	8.22000 +0.20	8.32	7.97	8.00	137,466
19 Nov 14	8.02000 -0.30	8.34	7.96	8.34	143,861
18 Nov 14	8.32000 +0.11	8.41	8.17	8.17	146,369
17 Nov 14	8.21000 -0.05	8.25	8.06	8.22	131,023
14 Nov 14	8.26000 +0.05	8.30	8.06	8.18	109,526
13 Nov 14	8.21000 -0.14	8.36	8.19	8.33	112,087
12 Nov 14	8.35000 +0.08	8.35	8.05	8.09	111,352
11 Nov 14	8.27000 +0.11	8.30	8.04	8.10	154,656
10 Nov 14	8.16000 -0.20	8.23	7.72	7.83	291,700
07 Nov 14	8.36000 -0.22	8.52	8.26	8.52	142,617
06 Nov 14	8.58000 +0.14	8.69	8.33	8.33	147,002
05 Nov 14	8.44000 +0.35	8.46	8.08	8.20	150,728
04 Nov 14	8.09000 -0.14	8.26	7.93	8.17	200,970
03 Nov 14	8.23000 -0.55	8.82	8.21	8.73	187,061
31 Oct 14	8.78000 +0.41	8.82	8.37	8.54	163,052
30 Oct 14	8.37000 -0.06	8.44	8.23	8.36	198,002
29 Oct 14	8.43000 +0.12	8.50	8.27	8.30	165,396
28 Oct 14	8.31000 +0.44	8.39	7.89	7.89	216,727
27 Oct 14	7.87000 -0.08	7.97	7.76	7.95	191,388
24 Oct 14	7.95000 +0.06	8.18	7.89	7.92	144,074
23 Oct 14	7.89000 +0.22	7.99	7.65	7.78	267,976
22 Oct 14	7.67000 -0.25	7.99	7.65	7.91	326,592
21 Oct 14	7.92000 -0.34	8.49	7.69	7.85	782,466
20 Oct 14	8.26000 +0.32	8.26	7.81	7.85	294,146
17 Oct 14	7.94000 -0.14	8.32	7.75	8.26	263,173
16 Oct 14	8.08500 -0.01	8.38	7.91	8.02	241,712
15 Oct 14	8.09000 +0.40	8.23	7.58	7.65	461,156
14 Oct 14	7.69000 +0.02	7.95	7.62	7.78	142,096
13 Oct 14	7.67000 +0.27	7.77	7.32	7.44	187,906
10 Oct 14	7.40000 -0.47	7.85	7.37	7.85	203,541
09 Oct 14	7.87000 -0.09	8.09	7.84	7.93	149,852
08 Oct 14	7.96000 +0.05	8.01	7.68	7.85	362,543
07 Oct 14	7.91000 -0.19	8.14	7.77	8.08	682,369
06 Oct 14	8.10500 -1.02	9.12	8.00	9.12	1,366,183
03 Oct 14	9.12000 -0.12	9.41	9.10	9.32	103,537
02 Oct 14	9.24000 +0.33	9.30	8.89	8.94	83,562
01 Oct 14	8.91000 -0.04	9.04	8.82	8.96	128,262
30 Sep 14	8.95000 -0.06	9.10	8.90	9.01	186,524
29 Sep 14	9.01000 -0.07	9.15	8.93	9.00	131,493
26 Sep 14	9.08000 +0.05	9.12	9.01	9.07	49,424
25 Sep 14	9.03000 -0.10	9.15	8.85	9.13	111,934
24 Sep 14	9.13000 +0.25	9.22	8.92	8.92	85,261
23 Sep 14	8.88000 -0.16	9.11	8.85	9.00	148,500
22 Sep 14	9.04000 -0.32	9.26	9.04	9.25	85,500
19 Sep 14	9.36000 -0.04	9.65	9.26	9.39	250,200
18 Sep 14	9.40000 +0.24	9.42	9.00	9.23	122,900
17 Sep 14	9.16000 +0.06	9.23	9.07	9.07	89,300
16 Sep 14	9.10000 +0.08	9.14	8.96	8.97	98,400
15 Sep 14	9.02000 -0.21	9.30	8.95	9.19	181,900
12 Sep 14	9.23000 -0.22	9.42	9.23	9.42	82,300
11 Sep 14	9.45000 +0.09	9.45	9.26	9.33	61,400
10 Sep 14	9.36000 +0.11	9.38	9.24	9.24	65,200
09 Sep 14	9.25000 -0.21	9.45	9.25	9.44	87,900
08 Sep 14	9.46000 +0.11	9.50	9.27	9.38	78,600
05 Sep 14	9.35000 +0.19	9.40	9.02	9.10	142,400
04 Sep 14	9.16000 -0.43	9.81	9.12	9.61	315,300
03 Sep 14	9.59000 -0.33	10.17	9.53	10.01	340,500
02 Sep 14	9.92000 +0.27	9.97	9.57	9.68	135,100
29 Aug 14	9.65000 +0.08	9.73	9.46	9.58	93,900
28 Aug 14	9.57000 -0.33	9.87	9.57	9.87	109,300
27 Aug 14	9.90000 -0.03	10.04	9.85	9.93	115,900
26 Aug 14	9.93000 +0.01	10.03	9.88	9.88	100,300
25 Aug 14	9.92000 -0.15	10.22	9.85	10.10	131,100
22 Aug 14	10.07000 +0.10	10.09	9.82	9.95	223,500
21 Aug 14	9.97000 +0.08	10.06	9.71	9.91	196,200
20 Aug 14	9.89000 -0.30	10.20	9.86	10.16	114,600
19 Aug 14	10.19000 +0.12	10.29	10.04	10.05	203,500
18 Aug 14	10.07000 -0.09	10.29	10.05	10.24	216,000
15 Aug 14	10.16000 +0.16	10.28	10.02	10.11	320,700
14 Aug 14	10.00000 +0.05	10.16	9.70	9.93	208,800
13 Aug 14	9.95000 +0.29	9.96	9.68	9.70	196,300
12 Aug 14	9.66000 +0.03	9.69	9.50	9.55	182,800
11 Aug 14	9.63000 +0.32	9.68	9.24	9.34	177,300
08 Aug 14	9.31000 -0.06	9.42	9.14	9.42	195,400
07 Aug 14	9.37000 -0.01	9.51	9.25	9.35	289,200
06 Aug 14	9.38000 +0.28	9.50	9.01	9.02	178,900
05 Aug 14	9.10000 +0.29	9.16	8.80	8.80	322,000
04 Aug 14	8.81000 +0.03	8.85	8.70	8.82	118,500
01 Aug 14	8.78000 +0.11	8.87	8.59	8.72	171,900
31 Jul 14	8.67000 -0.20	8.93	8.58	8.73	324,600
30 Jul 14	8.87000 +0.13	8.96	8.79	8.84	152,900
29 Jul 14	8.74000 -0.12	8.98	8.73	8.86	187,900
28 Jul 14	8.86000 -0.02	9.08	8.70	8.90	178,700
25 Jul 14	8.88000 -0.29	9.06	8.86	9.06	193,000
24 Jul 14	9.17000 +0.05	9.36	9.12	9.14	194,600
23 Jul 14	9.12500 -0.07	9.27	8.94	9.20	305,900
22 Jul 14	9.20000 +0.04	9.44	8.74	9.05	872,600
21 Jul 14	9.16000 +0.48	9.19	8.63	8.66	581,800
18 Jul 14	8.68000 +0.00	8.80	8.60	8.65	284,700
17 Jul 14	8.68000 -0.29	9.11	8.66	8.90	262,400
16 Jul 14	8.97000 -0.10	9.16	8.90	9.11	194,600
15 Jul 14	9.07000 -0.13	9.22	9.01	9.22	248,900
14 Jul 14	9.20000 +0.00	9.28	9.14	9.28	267,800
11 Jul 14	9.20000 +0.07	9.30	8.94	9.08	166,300
10 Jul 14	9.13000 -0.08	9.24	8.80	8.96	229,800
09 Jul 14	9.21000 +0.15	9.29	8.95	9.10	406,000
08 Jul 14	9.06000 -0.20	9.35	8.84	9.22	253,700
07 Jul 14	9.26000 -0.06	9.35	9.02	9.33	272,100
03 Jul 14	9.32000 +0.03	9.38	9.17	9.34	352,900
02 Jul 14	9.29000 -0.01	9.37	9.16	9.30	258,200
01 Jul 14	9.30000 +0.25	9.48	9.07	9.08	438,400
30 Jun 14	9.05000 +0.36	9.08	8.69	8.69	280,300
27 Jun 14	8.69000 +0.03	8.80	8.46	8.58	985,100
26 Jun 14	8.66000 -0.15	8.81	8.57	8.81	184,300
25 Jun 14	8.81000 +0.00	8.89	8.69	8.79	200,800
24 Jun 14	8.81000 -0.12	9.07	8.78	8.88	212,000
23 Jun 14	8.93000 -0.12	9.06	8.80	9.06	261,200
20 Jun 14	9.05000 +0.00	9.19	8.97	9.12	287,800
19 Jun 14	9.05000 -0.21	9.36	8.93	9.27	172,700
18 Jun 14	9.26000 +0.03	9.40	9.04	9.25	277,100
17 Jun 14	9.23200 +0.09	9.40	9.10	9.18	288,900
16 Jun 14	9.14000 +0.26	9.23	8.88	8.88	594,300
13 Jun 14	8.88000 +0.10	8.94	8.76	8.81	221,000
12 Jun 14	8.78000 +0.00	8.93	8.51	8.79	336,300
11 Jun 14	8.78000 +0.13	8.84	8.56	8.62	126,100
10 Jun 14	8.65000 -0.28	8.95	8.63	8.89	172,400
09 Jun 14	8.93000 +0.15	9.11	8.77	8.78	318,500
06 Jun 14	8.78000 +0.19	9.04	8.59	8.60	406,800
05 Jun 14	8.59000 +0.33	8.62	8.16	8.42	338,000
04 Jun 14	8.26000 +0.13	8.35	8.10	8.12	252,300
03 Jun 14	8.13000 -0.20	8.32	8.09	8.32	189,400
02 Jun 14	8.33000 +0.05	8.37	8.05	8.30	267,400
30 May 14	8.28000 -0.31	8.73	8.15	8.61	342,200
29 May 14	8.59000 -0.12	8.86	8.51	8.70	265,500
28 May 14	8.71000 +0.02	8.73	8.47	8.71	195,000
27 May 14	8.69000 +0.44	8.78	8.26	8.33	269,300
23 May 14	8.25000 -0.05	8.36	8.16	8.32	153,100
22 May 14	8.30000 +0.17	8.41	7.97	8.19	167,300
21 May 14	8.13000 +0.12	8.13	7.79	8.03	148,400
20 May 14	8.01000 -0.19	8.51	7.85	8.17	265,000
19 May 14	8.20000 +0.33	8.21	7.75	7.80	254,500
16 May 14	7.87000 +0.06	7.87	7.62	7.81	197,400
15 May 14	7.81000 -0.23	8.02	7.70	8.02	264,200
14 May 14	8.04000 -0.01	8.08	7.90	8.06	220,100
13 May 14	8.05000 -0.31	8.37	7.98	8.37	359,900
12 May 14	8.36000 +0.17	8.48	8.14	8.21	345,300
09 May 14	8.19000 +0.18	8.22	7.97	7.97	286,300
08 May 14	8.01000 -0.13	8.36	7.92	8.13	249,500
07 May 14	8.14000 -0.06	8.29	7.83	8.26	605,900
06 May 14	8.20000 -0.23	8.48	8.18	8.41	490,500
05 May 14	8.43000 +0.05	8.63	8.33	8.33	344,000
02 May 14	8.38000 -0.22	8.70	8.32	8.61	690,400
01 May 14	8.60000 +0.08	8.90	8.24	8.49	831,900
30 Apr 14	8.52000 -0.21	8.97	8.51	8.75	1,313,600
29 Apr 14	8.73000 -3.08	9.88	8.55	9.12	3,072,700
28 Apr 14	11.81000 +0.23	12.19	11.36	11.59	1,099,700
25 Apr 14	11.58000 -0.19	11.67	11.22	11.66	569,900
24 Apr 14	11.77000 +0.36	11.81	10.96	11.50	569,000
23 Apr 14	11.41000 -0.21	11.60	11.34	11.55	320,700
22 Apr 14	11.62000 +0.29	11.67	11.27	11.46	322,000
21 Apr 14	11.33000 +0.33	11.35	10.77	11.02	496,700
17 Apr 14	11.00000 +0.04	11.04	10.77	10.92	334,200
16 Apr 14	10.96000 -0.07	11.13	10.67	11.10	325,300
15 Apr 14	11.03000 +0.03	11.30	10.52	11.02	526,200
14 Apr 14	11.00000 -0.49	11.67	10.82	11.51	691,300
11 Apr 14	11.49000 -0.31	11.98	11.39	11.67	418,800
10 Apr 14	11.80000 -0.70	12.55	11.67	12.55	463,200
09 Apr 14	12.50000 +0.06	12.73	12.37	12.55	296,500
08 Apr 14	12.44000 -0.27	12.92	12.38	12.71	288,000
07 Apr 14	12.71000 +0.07	13.89	12.59	13.78	571,400
04 Apr 14	12.64000 -0.52	13.39	12.51	13.28	258,500
03 Apr 14	13.16000 -0.18	13.48	13.02	13.38	240,700
02 Apr 14	13.34000 +0.14	13.43	13.00	13.28	321,900
01 Apr 14	13.20000 +0.05	13.28	12.95	13.21	335,900
31 Mar 14	13.15000 +0.68	13.50	12.62	12.62	606,000
28 Mar 14	12.47000 -0.22	12.98	12.26	12.70	488,800
27 Mar 14	12.69000 -0.44	13.24	12.51	13.15	499,100
26 Mar 14	13.13000 -0.98	14.23	13.07	14.18	498,100
25 Mar 14	14.11000 +0.51	14.49	13.73	13.73	442,500
24 Mar 14	13.60000 -0.72	14.26	13.36	14.25	726,000
21 Mar 14	14.32000 -0.47	14.97	14.30	14.80	353,400
20 Mar 14	14.79000 +0.06	14.95	14.52	14.61	246,800
19 Mar 14	14.73000 -0.17	14.98	14.53	14.95	371,800
18 Mar 14	14.90000 +0.15	15.00	14.75	14.75	488,100
17 Mar 14	14.75000 +0.62	14.96	14.12	14.28	914,000
14 Mar 14	14.13000 -0.31	14.67	13.98	14.33	426,200
13 Mar 14	14.44000 -0.16	14.84	14.09	14.70	529,400
12 Mar 14	14.60000 +0.31	14.71	14.14	14.26	332,000
11 Mar 14	14.29000 -0.07	14.65	14.22	14.44	388,600
10 Mar 14	14.36000 -0.04	14.49	14.21	14.40	328,800
07 Mar 14	14.40000 +0.10	14.50	14.18	14.42	351,900
06 Mar 14	14.30000 +0.02	14.50	14.28	14.38	289,100
05 Mar 14	14.28000 +0.68	14.35	13.55	13.62	654,000
04 Mar 14	13.60000 +0.43	13.68	13.35	13.38	531,300
03 Mar 14	13.17000 +0.01	13.23	12.84	13.05	320,000
28 Feb 14	13.16000 -0.17	13.45	13.08	13.37	332,200
27 Feb 14	13.33000 -0.02	13.47	13.23	13.25	339,000
26 Feb 14	13.35000 +0.01	13.75	13.28	13.33	534,300
25 Feb 14	13.34000 +0.00	13.54	13.31	13.32	468,000
24 Feb 14	13.34000 -0.05	13.88	13.27	13.46	641,700
21 Feb 14	13.39000 -0.30	13.61	13.07	13.47	371,600
20 Feb 14	13.69000 +0.50	13.87	13.35	13.35	865,000
19 Feb 14	13.19000 +1.25	13.88	12.75	13.03	3,562,200
18 Feb 14	11.94000 +0.18	11.99	11.39	11.67	552,600
14 Feb 14	11.76000 +0.04	11.79	11.43	11.66	187,900
13 Feb 14	11.72000 +0.32	11.78	11.33	11.36	111,000
12 Feb 14	11.40000 -0.34	11.78	11.30	11.74	200,800
11 Feb 14	11.74000 +0.32	11.76	11.35	11.46	124,800
10 Feb 14	11.42000 +0.08	11.42	11.13	11.28	200,900
07 Feb 14	11.34000 +0.00	11.40	11.21	11.40	128,000
06 Feb 14	11.34000 +0.04	11.54	11.29	11.35	110,400
05 Feb 14	11.30000 -0.08	11.46	11.04	11.37	204,000
04 Feb 14	11.38000 +0.50	11.42	10.84	10.99	244,800
03 Feb 14	10.88000 -0.55	11.43	10.77	11.31	277,800
31 Jan 14	11.43000 -0.33	11.73	11.38	11.58	179,300
30 Jan 14	11.76000 +0.23	11.86	11.52	11.66	177,000
29 Jan 14	11.53000 -0.21	11.81	11.46	11.55	113,800
28 Jan 14	11.74000 +0.24	11.96	11.44	11.44	265,400
27 Jan 14	11.50000 -0.08	11.72	11.28	11.58	254,400
24 Jan 14	11.58000 -0.46	11.97	11.41	11.93	244,700
23 Jan 14	12.04000 +0.12	12.04	11.82	11.89	333,300
22 Jan 14	11.92000 -0.02	12.08	11.83	11.93	393,100
21 Jan 14	11.94000 +0.52	11.99	11.53	11.55	443,000
17 Jan 14	11.42000 -0.16	11.60	11.33	11.51	278,600
16 Jan 14	11.58000 -0.01	11.83	11.55	11.63	258,300
15 Jan 14	11.59000 -0.14	11.91	11.47	11.85	340,900
14 Jan 14	11.73000 +1.24	11.76	10.76	10.76	935,600
13 Jan 14	10.49000 -0.15	10.70	10.42	10.64	199,900
10 Jan 14	10.64000 -0.07	10.94	10.60	10.70	216,000
09 Jan 14	10.71000 -0.03	10.85	10.63	10.83	554,300
08 Jan 14	10.74000 +0.50	10.99	10.41	10.48	843,900
07 Jan 14	10.24000 +0.17	10.28	10.11	10.15	318,200
06 Jan 14	10.07000 +0.08	10.19	9.99	10.00	297,100
03 Jan 14	9.99000 +0.26	10.01	9.73	9.80	282,100
02 Jan 14	9.73000 -0.30	10.01	9.51	10.00	317,800
31 Dec 13	10.03000 +0.08	10.11	9.96	10.00	150,600
30 Dec 13	9.95000 -0.10	10.12	9.89	9.99	183,600
27 Dec 13	10.05000 -0.11	10.22	9.92	10.15	132,200
26 Dec 13	10.16000 -0.20	10.44	10.11	10.44	189,100
24 Dec 13	10.36000 +0.04	10.45	10.22	10.30	76,700
23 Dec 13	10.32000 +0.19	10.50	10.21	10.21	191,400
20 Dec 13	10.13000 +0.04	10.66	9.94	10.11	740,200
19 Dec 13	10.09000 +0.02	10.15	9.95	10.08	99,500
18 Dec 13	10.07000 +0.05	10.10	9.93	10.03	119,300
17 Dec 13	10.02000 +0.03	10.11	9.98	10.00	107,300
16 Dec 13	9.99000 +0.07	10.18	9.86	9.92	231,500
13 Dec 13	9.92000 +0.06	10.05	9.86	9.90	270,600
12 Dec 13	9.86000 +0.23	9.89	9.56	9.64	180,900
11 Dec 13	9.63000 +0.13	9.71	9.51	9.55	197,200
10 Dec 13	9.50000 -0.25	9.84	9.50	9.68	141,200
09 Dec 13	9.75000 -0.13	9.97	9.70	9.88	177,100
06 Dec 13	9.88000 +0.24	9.89	9.67	9.75	231,100
05 Dec 13	9.64000 -0.20	10.00	9.55	9.81	261,700
04 Dec 13	9.84000 +0.00	9.96	9.50	9.84	161,200
03 Dec 13	9.84000 -0.14	10.03	9.74	10.00	154,500
02 Dec 13	9.98000 +0.02	10.01	9.68	10.00	216,900
29 Nov 13	9.96000 +0.14	10.03	9.84	9.90	77,900
27 Nov 13	9.82000 +0.14	9.89	9.60	9.66	149,500
26 Nov 13	9.68000 +0.27	9.74	9.34	9.38	246,800
25 Nov 13	9.41000 +0.01	9.47	9.12	9.39	176,200
22 Nov 13	9.40000 -0.08	9.50	9.36	9.46	183,800
21 Nov 13	9.48000 +0.08	9.51	9.33	9.41	165,400
20 Nov 13	9.40000 +0.01	9.51	9.16	9.41	82,700
19 Nov 13	9.39000 -0.06	9.70	9.13	9.39	197,000
18 Nov 13	9.45000 -0.50	10.07	9.41	10.02	191,600
15 Nov 13	9.95000 +0.07	10.00	9.85	9.90	157,700
14 Nov 13	9.88000 -0.11	10.30	9.87	10.00	199,700
13 Nov 13	9.99000 +0.17	10.00	9.73	9.79	188,900
12 Nov 13	9.82000 +0.06	9.88	9.63	9.78	147,500
11 Nov 13	9.76000 +0.10	9.86	9.57	9.75	251,600
08 Nov 13	9.66000 +0.21	9.68	9.37	9.43	175,400
07 Nov 13	9.45000 -0.35	9.91	9.38	9.80	198,500
06 Nov 13	9.80000 +0.06	9.99	9.71	9.78	246,900
05 Nov 13	9.74000 +0.01	10.22	9.63	9.75	771,800
04 Nov 13	9.73000 +0.40	9.85	9.35	9.45	627,600
01 Nov 13	9.33000 +0.02	9.40	9.25	9.32	221,500
31 Oct 13	9.31000 +0.28	9.50	8.88	9.08	556,700
30 Oct 13	9.03000 +0.00	9.15	8.92	9.01	145,100
29 Oct 13	9.03000 +0.14	9.12	8.82	8.83	122,100
28 Oct 13	8.89000 +0.54	9.47	8.39	8.40	611,000
25 Oct 13	8.35000 +0.08	8.37	8.10	8.29	92,500
24 Oct 13	8.27000 -0.11	8.42	8.23	8.30	159,800
23 Oct 13	8.38000 -0.09	8.51	8.30	8.40	218,400
22 Oct 13	8.47000 +1.36	8.57	8.00	8.48	497,700
21 Oct 13	7.11000 +0.00	7.17	7.02	7.10	69,100
18 Oct 13	7.11000 -0.08	7.25	7.00	7.25	91,000
17 Oct 13	7.19000 +0.11	7.21	7.04	7.05	60,200
16 Oct 13	7.08000 -0.05	7.17	7.08	7.16	77,500
15 Oct 13	7.13000 +0.02	7.18	7.07	7.10	37,200
14 Oct 13	7.11000 +0.07	7.15	6.87	6.87	79,300
11 Oct 13	7.04000 +0.07	7.04	6.92	6.93	49,000
10 Oct 13	6.97000 +0.16	7.02	6.74	6.92	41,100
09 Oct 13	6.81000 +0.11	6.90	6.67	6.71	54,400
08 Oct 13	6.70000 -0.09	6.84	6.67	6.84	51,100
07 Oct 13	6.79000 -0.15	6.92	6.79	6.86	19,700
04 Oct 13	6.94000 +0.17	7.00	6.75	6.75	50,800
03 Oct 13	6.77000 +0.07	6.80	6.53	6.69	40,000
02 Oct 13	6.70000 -0.10	6.89	6.70	6.73	60,100
01 Oct 13	6.80000 -0.11	6.91	6.79	6.89	21,200
30 Sep 13	6.91000 -0.08	6.96	6.64	6.91	81,900
27 Sep 13	6.99000 +0.15	7.03	6.78	6.78	40,400
26 Sep 13	6.84000 -0.14	7.11	6.75	7.11	58,000
25 Sep 13	6.98000 +0.01	7.03	6.92	6.96	36,200
24 Sep 13	6.97000 -0.02	7.04	6.88	7.00	93,000
23 Sep 13	6.99000 +0.09	6.99	6.82	6.84	42,800
20 Sep 13	6.90000 +0.24	6.90	6.53	6.66	113,100
19 Sep 13	6.66000 -0.03	6.71	6.57	6.67	15,800
18 Sep 13	6.69000 +0.07	6.76	6.52	6.61	55,500
17 Sep 13	6.62000 +0.07	6.82	6.52	6.52	54,300
16 Sep 13	6.55000 -0.10	6.74	6.51	6.74	38,500
13 Sep 13	6.65000 +0.06	6.66	6.50	6.61	48,900
12 Sep 13	6.59000 -0.22	6.82	6.58	6.82	39,300
11 Sep 13	6.81000 -0.03	6.85	6.78	6.82	29,500
10 Sep 13	6.84000 -0.03	6.93	6.79	6.92	41,000
09 Sep 13	6.87000 +0.18	6.90	6.69	6.69	39,000
06 Sep 13	6.69000 -0.08	6.82	6.58	6.82	15,300
05 Sep 13	6.77000 -0.04	6.86	6.66	6.78	24,700
04 Sep 13	6.81000 +0.15	6.88	6.53	6.66	71,600
03 Sep 13	6.66000 +0.01	6.80	6.57	6.69	57,000
30 Aug 13	6.65000 -0.17	6.86	6.50	6.80	96,700
29 Aug 13	6.82000 +0.04	6.89	6.78	6.79	21,400
28 Aug 13	6.78000 +0.06	6.87	6.69	6.73	99,300
27 Aug 13	6.72000 -0.30	6.98	6.63	6.96	114,000
26 Aug 13	7.02000 +0.02	7.09	6.92	6.99	66,800
23 Aug 13	7.00000 +0.00	7.03	6.91	7.00	85,100
22 Aug 13	7.00000 +0.17	7.00	6.84	6.84	77,500
21 Aug 13	6.83000 +0.02	6.90	6.71	6.78	71,400
20 Aug 13	6.81000 +0.13	6.88	6.67	6.67	50,600
19 Aug 13	6.68000 -0.11	6.90	6.68	6.77	87,400
16 Aug 13	6.79000 +0.13	6.84	6.69	6.70	180,900
15 Aug 13	6.66000 -0.08	6.78	6.62	6.66	81,400
14 Aug 13	6.74000 +0.00	6.85	6.70	6.76	53,900
13 Aug 13	6.74000 +0.00	6.89	6.70	6.77	89,300
12 Aug 13	6.74000 +0.03	6.86	6.64	6.68	73,900
09 Aug 13	6.71000 -0.08	6.77	6.61	6.75	57,100
08 Aug 13	6.79000 -0.11	6.95	6.76	6.90	46,900
07 Aug 13	6.90000 +0.02	6.94	6.73	6.83	75,300
06 Aug 13	6.88000 -0.09	7.02	6.86	6.98	56,600
05 Aug 13	6.97000 +0.05	7.04	6.93	6.93	100,600
02 Aug 13	6.92000 -0.04	7.04	6.84	6.95	68,500
01 Aug 13	6.96000 +0.03	7.00	6.85	6.98	103,100
31 Jul 13	6.93000 -0.01	7.00	6.87	6.98	196,200
30 Jul 13	6.94000 -0.03	7.05	6.85	7.02	249,100
29 Jul 13	6.97000 +0.10	7.00	6.83	6.84	307,800
26 Jul 13	6.87000 +0.02	6.93	6.77	6.83	112,200
25 Jul 13	6.85000 +0.22	6.89	6.59	6.59	172,400
24 Jul 13	6.63000 -0.01	6.81	6.53	6.68	158,800
23 Jul 13	6.64000 +0.52	6.65	6.12	6.12	175,000
22 Jul 13	6.12000 -0.16	6.26	6.07	6.24	84,100
19 Jul 13	6.28000 +0.00	6.29	6.15	6.26	105,500
18 Jul 13	6.28000 -0.02	6.34	6.24	6.34	194,600
17 Jul 13	6.30000 +0.04	6.32	6.28	6.30	36,600
16 Jul 13	6.26000 +0.00	6.27	6.21	6.25	81,700
15 Jul 13	6.26000 +0.05	6.27	6.21	6.23	148,400
12 Jul 13	6.21000 -0.03	6.26	6.19	6.25	202,800
11 Jul 13	6.24000 +0.02	6.27	6.22	6.27	211,600
10 Jul 13	6.22000 -0.07	6.34	6.18	6.29	66,400
09 Jul 13	6.29000 +0.05	6.29	6.20	6.25	65,600
08 Jul 13	6.24000 +0.03	6.33	6.20	6.21	121,700
05 Jul 13	6.21000 +0.12	6.23	6.07	6.12	162,400
03 Jul 13	6.09000 -0.01	6.13	6.05	6.10	32,100
02 Jul 13	6.10000 +0.00	6.12	6.00	6.09	50,500
01 Jul 13	6.10000 +0.05	6.14	6.04	6.07	68,400
28 Jun 13	6.05000 -0.09	6.21	6.02	6.11	669,700
27 Jun 13	6.14000 +0.04	6.17	6.09	6.17	182,700
26 Jun 13	6.10000 -0.07	6.26	6.04	6.22	57,300
25 Jun 13	6.17000 +0.02	6.25	6.07	6.22	136,400
24 Jun 13	6.15000 -0.10	6.25	6.15	6.19	121,400
21 Jun 13	6.25000 +0.03	6.30	6.17	6.25	225,400
20 Jun 13	6.22000 -0.18	6.27	6.07	6.27	69,700
19 Jun 13	6.40000 -0.02	6.44	6.36	6.39	50,800
18 Jun 13	6.42000 +0.10	6.42	6.32	6.32	62,700
17 Jun 13	6.32000 +0.05	6.36	6.21	6.36	74,800
14 Jun 13	6.27000 -0.04	6.39	6.24	6.32	61,500
13 Jun 13	6.31000 +0.12	6.34	6.19	6.21	70,600
12 Jun 13	6.19000 +0.20	6.25	6.03	6.03	90,200
11 Jun 13	5.99000 +0.04	6.09	5.88	5.88	115,300
10 Jun 13	5.95000 +0.07	6.02	5.85	5.93	114,400
07 Jun 13	5.88000 +0.23	5.94	5.54	5.71	234,400
06 Jun 13	5.65000 +0.10	5.65	5.53	5.57	97,300
05 Jun 13	5.55000 -0.07	5.66	5.50	5.64	74,800
04 Jun 13	5.62000 -0.20	5.90	5.60	5.81	460,700
03 Jun 13	5.82000 +0.01	5.99	5.73	5.82	145,800
31 May 13	5.81000 -0.16	5.92	5.75	5.91	86,500
30 May 13	5.97000 +0.10	5.98	5.85	5.91	28,500
29 May 13	5.87000 -0.02	5.91	5.82	5.85	30,800
28 May 13	5.89000 -0.05	6.10	5.85	6.01	88,200
24 May 13	5.94000 +0.05	6.01	5.79	5.84	44,800
23 May 13	5.89000 +0.01	5.89	5.72	5.83	43,200
22 May 13	5.88000 -0.19	6.08	5.81	6.06	68,900
21 May 13	6.07000 +0.07	6.11	5.95	5.98	38,200
20 May 13	6.00000 -0.02	6.03	5.95	5.98	46,800
17 May 13	6.02000 -0.01	6.05	5.92	6.01	118,900
16 May 13	6.03000 +0.01	6.06	5.95	5.98	57,500
15 May 13	6.02000 -0.04	6.04	5.90	6.02	80,400
14 May 13	6.06000 +0.01	6.13	5.89	6.04	67,700
13 May 13	6.05000 -0.16	6.21	6.03	6.18	43,200
10 May 13	6.21000 +0.04	6.25	6.06	6.20	65,400
09 May 13	6.17000 -0.06	6.24	6.06	6.21	51,500
08 May 13	6.23000 -0.04	6.26	6.14	6.25	60,900
07 May 13	6.27000 +0.04	6.28	6.10	6.26	42,400
06 May 13	6.23000 +0.00	6.27	6.19	6.21	50,800
03 May 13	6.23000 +0.11	6.29	6.15	6.23	92,300
02 May 13	6.12000 +0.22	6.13	5.93	5.93	46,000
01 May 13	5.90000 -0.36	6.26	5.90	6.23	156,300
30 Apr 13	6.26000 +0.08	6.29	6.13	6.18	63,700
29 Apr 13	6.18000 +0.05	6.20	6.09	6.15	84,800
26 Apr 13	6.13000 +0.21	6.15	5.80	5.80	200,300
25 Apr 13	5.92000 +0.16	5.99	5.76	5.80	252,700
24 Apr 13	5.76000 -0.09	5.87	5.72	5.85	124,600
23 Apr 13	5.85000 +0.34	6.05	5.61	5.61	621,300
22 Apr 13	5.51000 +0.00	5.58	4.52	5.01	169,100
19 Apr 13	5.51000 +0.07	5.56	5.38	5.42	75,100
18 Apr 13	5.44000 +0.04	5.56	5.32	5.43	88,500
17 Apr 13	5.40000 -0.34	5.68	5.39	5.67	186,300
16 Apr 13	5.74000 +0.02	5.79	5.60	5.78	59,100
15 Apr 13	5.72000 -0.18	6.03	5.69	5.90	100,800
12 Apr 13	5.90000 -0.08	6.02	5.85	5.93	48,300
11 Apr 13	5.98000 -0.12	6.15	5.94	6.07	69,500
10 Apr 13	6.10000 +0.00	6.22	6.02	6.10	132,100
09 Apr 13	6.10000 +0.06	6.25	6.02	6.04	43,200
08 Apr 13	6.04000 -0.04	6.08	5.92	6.05	61,800
05 Apr 13	6.08000 -0.02	6.13	5.92	5.92	48,300
04 Apr 13	6.10000 +0.04	6.11	5.90	6.05	43,100
03 Apr 13	6.06000 +0.15	6.41	5.94	5.94	90,300
02 Apr 13	5.91000 -0.30	6.30	5.90	6.26	113,000
01 Apr 13	6.21000 -0.29	6.45	6.12	6.45	132,900
28 Mar 13	6.50000 +0.14	6.54	6.12	6.37	137,500
27 Mar 13	6.36000 -0.09	6.41	6.25	6.34	85,200
26 Mar 13	6.45000 -0.02	6.54	6.33	6.50	70,000
25 Mar 13	6.47000 -0.03	6.56	6.40	6.51	40,700
22 Mar 13	6.50000 +0.11	6.52	6.41	6.41	25,900
21 Mar 13	6.39000 -0.02	6.47	6.23	6.32	53,300
20 Mar 13	6.41000 -0.04	6.48	6.18	6.48	55,500
19 Mar 13	6.45000 -0.10	6.55	6.36	6.55	54,400
18 Mar 13	6.55000 +0.06	6.57	6.22	6.38	56,000
15 Mar 13	6.49000 -0.02	6.57	6.45	6.52	224,700
14 Mar 13	6.51000 +0.02	6.56	6.46	6.52	50,600
13 Mar 13	6.49000 +0.03	6.52	6.44	6.44	52,500
12 Mar 13	6.46000 +0.08	6.51	6.40	6.40	70,800
11 Mar 13	6.38000 -0.02	6.50	6.31	6.36	83,800
08 Mar 13	6.40000 +0.00	6.46	6.33	6.46	98,700
07 Mar 13	6.40000 +0.02	6.40	6.34	6.36	37,600
06 Mar 13	6.38000 +0.16	6.38	6.21	6.23	36,500
05 Mar 13	6.22000 +0.03	6.28	6.12	6.25	54,200
04 Mar 13	6.19000 +0.08	6.20	6.01	6.05	65,300
01 Mar 13	6.11000 +0.21	6.11	5.80	5.80	44,700
28 Feb 13	5.90000 -0.06	6.00	5.75	5.78	204,900
27 Feb 13	5.96000 +0.04	6.04	5.83	5.83	47,800
26 Feb 13	5.92000 +0.02	6.03	5.80	5.80	179,900
25 Feb 13	5.90000 -0.10	6.02	5.90	6.00	150,200
22 Feb 13	6.00000 -0.04	6.14	5.90	6.02	170,800
21 Feb 13	6.04000 -0.01	6.08	5.93	6.05	126,100
20 Feb 13	6.05000 -0.17	6.33	6.05	6.25	240,300
19 Feb 13	6.22000 +0.13	6.27	6.04	6.13	111,200
15 Feb 13	6.09000 +0.00	6.13	6.05	6.13	68,100
14 Feb 13	6.09000 +0.15	6.18	5.86	5.90	62,500
13 Feb 13	5.94000 -0.01	5.98	5.80	5.98	41,600
12 Feb 13	5.95000 +0.00	5.97	5.69	5.96	42,200
11 Feb 13	5.95000 -0.05	6.01	5.82	6.01	21,400
08 Feb 13	6.00000 +0.14	6.12	5.89	5.89	59,900
07 Feb 13	5.86000 -0.06	5.90	5.65	5.90	44,500
06 Feb 13	5.92000 -0.04	5.95	5.77	5.90	80,100
05 Feb 13	5.96000 -0.07	6.06	5.90	6.06	105,600
04 Feb 13	6.03000 +0.14	6.34	5.97	6.12	153,600
01 Feb 13	5.89000 +0.28	5.94	5.54	5.67	51,200
31 Jan 13	5.61000 +0.10	5.64	5.48	5.48	62,100
30 Jan 13	5.51000 -0.04	5.53	5.44	5.50	52,000
29 Jan 13	5.55000 -0.15	5.68	5.50	5.68	46,200
28 Jan 13	5.70000 +0.12	5.70	5.42	5.61	99,700
25 Jan 13	5.58000 +0.35	5.59	5.25	5.25	98,100
24 Jan 13	5.23000 +0.05	5.25	5.11	5.18	43,000
23 Jan 13	5.18000 -0.01	5.21	5.11	5.19	36,500
22 Jan 13	5.19000 -0.08	5.22	5.08	5.08	60,000
18 Jan 13	5.27000 +0.15	5.37	5.12	5.12	72,000
17 Jan 13	5.12000 +0.18	5.13	4.90	4.96	91,200
16 Jan 13	4.94000 +0.11	4.95	4.76	4.84	68,900
15 Jan 13	4.83000 +0.09	4.83	4.71	4.71	36,900
14 Jan 13	4.74000 -0.07	4.81	4.73	4.79	51,700
11 Jan 13	4.81000 +0.00	4.83	4.75	4.83	16,800
10 Jan 13	4.81000 -0.04	4.90	4.77	4.87	21,800
09 Jan 13	4.85000 +0.05	4.89	4.80	4.82	27,700
08 Jan 13	4.80000 -0.28	4.98	4.65	4.92	88,400
07 Jan 13	5.08000 -0.18	5.25	5.04	5.20	47,300
04 Jan 13	5.26000 +0.17	5.29	5.11	5.14	36,700
03 Jan 13	5.09000 -0.02	5.24	4.92	5.11	56,900
02 Jan 13	5.11500 +0.20	5.19	4.86	5.03	128,700
31 Dec 12	4.91000 +0.23	4.93	4.58	4.66	80,300
28 Dec 12	4.68000 -0.07	4.85	4.66	4.74	63,500
27 Dec 12	4.75000 -0.09	4.97	4.73	4.83	110,600
26 Dec 12	4.84000 -0.09	4.99	4.79	4.96	52,900
24 Dec 12	4.93000 +0.24	4.94	4.65	4.71	36,900
21 Dec 12	4.69000 -0.09	4.74	4.56	4.74	454,600
20 Dec 12	4.78000 +0.05	4.80	4.70	4.74	77,700
19 Dec 12	4.73000 +0.00	4.83	4.66	4.72	102,300
18 Dec 12	4.73000 +0.13	4.74	4.55	4.62	124,800
17 Dec 12	4.60000 +0.03	4.65	4.48	4.59	82,300
14 Dec 12	4.57000 +0.03	4.58	4.46	4.52	109,700
13 Dec 12	4.54000 -0.07	4.67	4.53	4.61	63,900
12 Dec 12	4.61000 +0.09	4.70	4.53	4.55	178,600
11 Dec 12	4.52000 +0.09	4.57	4.45	4.48	144,500
10 Dec 12	4.43000 -0.02	4.50	4.33	4.45	107,200
07 Dec 12	4.45000 +0.05	4.47	4.38	4.45	127,400
06 Dec 12	4.40000 -0.03	4.49	4.38	4.39	157,900
05 Dec 12	4.43000 +0.01	4.46	4.35	4.44	126,200
04 Dec 12	4.42000 -0.15	4.63	4.34	4.63	139,000
03 Dec 12	4.57000 -0.25	4.87	4.57	4.87	84,000
30 Nov 12	4.82000 -0.07	4.96	4.67	4.86	116,200
29 Nov 12	4.89000 +0.03	5.00	4.76	4.86	200,000
28 Nov 12	4.86000 +0.05	4.89	4.60	4.76	108,500
27 Nov 12	4.81000 -0.04	4.94	4.80	4.86	73,800
26 Nov 12	4.85000 -0.07	4.93	4.76	4.90	89,700
23 Nov 12	4.92000 +0.18	4.93	4.75	4.75	23,500
21 Nov 12	4.74000 +0.04	4.89	4.67	4.71	84,100
20 Nov 12	4.70000 +0.00	4.71	4.50	4.70	90,800
19 Nov 12	4.70000 +0.00	4.77	4.66	4.77	82,500
16 Nov 12	4.70000 -0.01	4.90	4.56	4.70	118,100
15 Nov 12	4.71000 +0.01	4.75	4.61	4.68	103,800
14 Nov 12	4.69500 +0.14	4.77	4.52	4.56	68,400
13 Nov 12	4.56000 -0.13	4.74	4.52	4.63	105,400
12 Nov 12	4.69000 -0.13	4.95	4.69	4.95	141,800
09 Nov 12	4.82000 +0.08	4.89	4.74	4.74	75,700
08 Nov 12	4.74000 -0.01	4.80	4.72	4.75	106,100
07 Nov 12	4.75000 -0.10	4.80	4.66	4.80	123,800
06 Nov 12	4.85000 +0.15	4.95	4.71	4.71	82,200
05 Nov 12	4.70000 +0.03	4.78	4.65	4.66	99,300
02 Nov 12	4.67000 -0.03	4.90	4.63	4.69	101,500
01 Nov 12	4.70000 +0.07	4.75	4.60	4.61	136,000
31 Oct 12	4.63000 +0.08	4.66	4.50	4.59	92,800
26 Oct 12	4.55000 -0.15	4.66	4.50	4.66	69,700
25 Oct 12	4.70000 +0.04	4.89	4.64	4.74	177,700
24 Oct 12	4.66000 -0.02	4.82	4.56	4.71	92,200
23 Oct 12	4.68000 +0.03	4.73	4.34	4.50	115,700
22 Oct 12	4.65000 +0.05	4.78	4.60	4.60	77,000
19 Oct 12	4.60000 -0.11	4.78	4.52	4.64	57,900
18 Oct 12	4.71000 -0.09	4.88	4.69	4.78	133,300
17 Oct 12	4.80000 +0.02	4.83	4.72	4.79	130,900
16 Oct 12	4.78000 +0.00	4.89	4.76	4.85	111,700
15 Oct 12	4.78000 +0.03	4.86	4.74	4.78	95,300
12 Oct 12	4.75000 -0.16	4.92	4.68	4.90	139,200
11 Oct 12	4.91000 -0.27	5.24	4.83	5.24	247,700
10 Oct 12	5.18000 -0.15	5.31	5.06	5.31	63,900
09 Oct 12	5.33000 -0.01	5.48	5.30	5.35	40,200
08 Oct 12	5.34000 -0.11	5.46	5.33	5.41	78,700
05 Oct 12	5.45000 -0.17	5.68	5.41	5.64	53,800
04 Oct 12	5.62000 -0.02	5.79	5.53	5.66	50,000
03 Oct 12	5.64000 -0.05	5.72	5.54	5.72	37,800
02 Oct 12	5.69000 -0.07	5.84	5.67	5.81	70,100
01 Oct 12	5.76000 +0.05	5.83	5.66	5.70	47,900
28 Sep 12	5.71000 -0.06	5.76	5.55	5.72	55,100
27 Sep 12	5.77000 +0.04	5.85	5.69	5.79	124,000
26 Sep 12	5.73000 +0.05	5.73	5.65	5.67	41,400
25 Sep 12	5.68000 -0.23	5.97	5.67	5.95	68,300
24 Sep 12	5.91000 +0.13	5.95	5.69	5.73	79,600
21 Sep 12	5.78000 +0.08	5.85	5.74	5.81	82,500
20 Sep 12	5.70000 -0.05	5.77	5.67	5.67	235,500
19 Sep 12	5.75000 -0.10	5.86	5.70	5.86	98,000
18 Sep 12	5.85000 -0.12	5.93	5.73	5.92	40,700
17 Sep 12	5.97000 -0.05	6.03	5.85	5.96	43,900
14 Sep 12	6.02000 +0.03	6.11	5.83	6.02	184,000
13 Sep 12	5.98990 +0.03	6.02	5.84	5.97	73,100
12 Sep 12	5.96000 -0.03	6.01	5.84	6.01	40,400
11 Sep 12	5.99000 +0.02	6.02	5.94	5.97	62,700
10 Sep 12	5.97000 +0.05	6.01	5.89	5.90	47,900
07 Sep 12	5.92000 -0.07	6.01	5.81	6.01	66,200
06 Sep 12	5.99000 +0.31	6.03	5.58	5.76	87,800
05 Sep 12	5.68000 +0.06	5.73	5.60	5.60	74,400
04 Sep 12	5.62000 -0.26	5.85	5.56	5.85	59,100
31 Aug 12	5.88000 +0.01	5.96	5.77	5.96	73,400
30 Aug 12	5.87000 -0.09	6.02	5.79	5.82	70,700
29 Aug 12	5.96000 -0.02	5.98	5.81	5.98	28,600
28 Aug 12	5.98000 +0.23	6.01	5.72	5.76	53,200
27 Aug 12	5.75000 +0.00	5.91	5.66	5.80	46,100
24 Aug 12	5.75000 +0.05	5.77	5.58	5.68	41,000
23 Aug 12	5.70000 -0.30	5.96	5.56	5.95	60,900
22 Aug 12	6.00000 -0.70	6.16	5.57	5.63	298,000
21 Aug 12	6.70000 -0.02	6.86	6.60	6.76	82,400
20 Aug 12	6.72000 -0.16	6.92	6.56	6.84	87,400
17 Aug 12	6.88000 +0.14	7.15	6.64	6.71	105,600
16 Aug 12	6.74000 +0.39	6.75	6.23	6.36	64,900
15 Aug 12	6.35000 +0.09	6.45	6.23	6.25	42,100
14 Aug 12	6.26000 -0.02	6.45	6.16	6.33	30,200
13 Aug 12	6.28000 -0.25	6.49	6.20	6.48	21,400
10 Aug 12	6.53000 -0.18	6.74	6.47	6.71	30,000
09 Aug 12	6.71000 +0.18	6.91	6.56	6.59	40,500
08 Aug 12	6.53000 +0.33	6.54	6.10	6.15	29,800
07 Aug 12	6.20000 -0.19	6.60	6.16	6.48	82,300
06 Aug 12	6.39000 -0.15	6.64	6.35	6.52	97,700
03 Aug 12	6.54000 +0.55	6.56	6.02	6.16	99,900
02 Aug 12	5.99000 -0.11	6.07	5.75	5.98	59,100
01 Aug 12	6.10000 +0.06	6.20	6.01	6.11	71,600
31 Jul 12	6.04000 -0.02	6.18	5.94	5.99	75,000
30 Jul 12	6.06000 -0.28	6.39	6.02	6.33	49,100
27 Jul 12	6.34000 +0.28	6.37	6.07	6.10	44,800
26 Jul 12	6.06000 +0.03	6.16	6.02	6.16	82,600
25 Jul 12	6.03000 +0.09	6.17	6.00	6.02	56,800
24 Jul 12	5.94000 -0.06	6.03	5.85	5.88	71,600
23 Jul 12	6.00000 -0.16	6.14	5.85	5.96	97,300
20 Jul 12	6.16000 -0.09	6.29	6.12	6.19	43,400
19 Jul 12	6.25000 -0.11	6.42	6.23	6.42	101,000
18 Jul 12	6.36000 +0.08	6.46	6.23	6.26	76,100
17 Jul 12	6.28000 -0.27	6.58	6.27	6.58	70,600
16 Jul 12	6.55000 -0.05	6.60	6.43	6.58	59,500
13 Jul 12	6.60000 +0.02	6.65	6.53	6.60	72,800
12 Jul 12	6.58000 -0.19	6.67	6.50	6.67	80,400
11 Jul 12	6.77000 +0.20	6.80	6.55	6.55	92,600
10 Jul 12	6.57000 +0.03	6.63	6.50	6.61	64,000
09 Jul 12	6.54000 +0.14	6.58	6.32	6.37	34,500
06 Jul 12	6.40000 -0.12	6.54	6.36	6.41	105,900
05 Jul 12	6.52000 -0.08	6.63	6.47	6.56	80,200
03 Jul 12	6.60000 -0.04	6.65	6.49	6.64	75,000
02 Jul 12	6.64000 +0.21	6.64	6.43	6.43	120,700
29 Jun 12	6.43000 +0.00	6.65	6.38	6.62	148,900
28 Jun 12	6.43000 -0.52	6.88	6.26	6.84	117,500
27 Jun 12	6.95000 +0.29	6.97	6.65	6.67	73,500
26 Jun 12	6.66000 -0.03	6.83	6.60	6.69	74,800
25 Jun 12	6.69000 -0.06	6.75	6.48	6.65	100,600
22 Jun 12	6.75000 +0.38	6.81	6.44	6.46	1,213,800
21 Jun 12	6.37000 -0.43	6.88	6.32	6.80	139,600
20 Jun 12	6.80000 -0.07	6.88	6.56	6.87	72,300
19 Jun 12	6.87000 +0.31	6.94	6.56	6.62	55,100
18 Jun 12	6.56000 +0.03	6.64	6.39	6.44	49,800
15 Jun 12	6.53000 +0.14	6.58	6.22	6.39	110,800
14 Jun 12	6.39000 +0.03	6.51	6.13	6.31	92,600
13 Jun 12	6.36000 -0.20	6.67	6.14	6.52	74,100
12 Jun 12	6.56000 +0.46	6.60	6.13	6.16	75,200
11 Jun 12	6.10000 -0.39	6.56	6.10	6.56	99,100
08 Jun 12	6.49000 +0.36	6.54	5.92	6.11	92,000
07 Jun 12	6.13000 -0.02	6.35	6.07	6.24	67,100
06 Jun 12	6.15000 +0.12	6.15	5.97	6.08	78,100
05 Jun 12	6.03000 +0.19	6.07	5.78	5.78	79,700
04 Jun 12	5.84000 +0.09	5.95	5.76	5.77	80,000
01 Jun 12	5.75000 -0.21	5.82	5.60	5.78	80,900
31 May 12	5.96000 +0.00	6.06	5.73	5.97	207,700
30 May 12	5.96000 -0.33	6.18	5.95	6.18	52,300
29 May 12	6.29000 +0.20	6.35	6.05	6.14	57,900
25 May 12	6.09000 +0.02	6.10	6.00	6.06	48,500
24 May 12	6.07000 -0.08	6.21	5.97	6.16	79,400
23 May 12	6.15000 +0.10	6.26	5.97	5.97	79,000
22 May 12	6.05000 -0.20	6.26	5.98	6.26	165,000
21 May 12	6.25000 +0.93	6.35	5.36	5.52	225,900
18 May 12	5.32000 -0.23	5.59	5.26	5.55	88,600
17 May 12	5.55000 -0.13	5.71	5.40	5.68	184,900
16 May 12	5.68000 +0.00	5.85	5.52	5.81	193,400
15 May 12	5.68000 -0.43	5.93	5.65	5.89	228,000
14 May 12	6.11000 -0.30	6.31	6.08	6.31	87,200
11 May 12	6.41000 -0.11	6.54	6.37	6.43	52,000
10 May 12	6.52000 +0.02	6.58	6.41	6.55	37,000
09 May 12	6.50000 -0.11	6.59	6.40	6.50	142,000
08 May 12	6.61000 -0.05	6.65	6.43	6.58	236,700
07 May 12	6.66000 +0.16	6.80	6.44	6.48	72,000
04 May 12	6.50000 -0.34	6.80	6.48	6.80	85,800
03 May 12	6.84000 -0.11	6.96	6.80	6.96	98,000
02 May 12	6.95000 -0.10	7.01	6.92	6.97	65,600
01 May 12	7.05000 +0.20	7.14	6.81	6.83	93,000
30 Apr 12	6.85000 -0.09	7.09	6.84	6.97	122,000
27 Apr 12	6.94000 +0.13	7.08	6.75	6.83	117,500
26 Apr 12	6.81000 +0.28	6.87	6.50	6.51	145,000
25 Apr 12	6.53000 -0.08	6.87	6.47	6.64	289,900
24 Apr 12	6.61000 -0.64	7.33	6.58	7.06	854,400
23 Apr 12	7.25000 -0.26	7.48	7.20	7.36	407,300
20 Apr 12	7.51000 -0.24	7.87	7.47	7.85	126,300
19 Apr 12	7.75000 -0.07	7.95	7.66	7.78	168,100
18 Apr 12	7.82000 +0.01	7.86	7.64	7.77	103,700
17 Apr 12	7.81000 +0.45	7.89	7.35	7.42	141,600
16 Apr 12	7.36000 +0.36	7.46	7.05	7.12	74,600
13 Apr 12	7.00000 -0.45	7.39	6.94	7.39	122,500
12 Apr 12	7.45000 +0.27	7.68	7.22	7.22	104,400
11 Apr 12	7.18000 +0.13	7.30	7.15	7.15	216,200
10 Apr 12	7.05000 -0.03	7.30	7.00	7.09	181,600
09 Apr 12	7.08000 -0.24	7.23	7.05	7.12	147,200
05 Apr 12	7.32000 -0.04	7.43	7.22	7.32	32,700
04 Apr 12	7.36000 -0.33	7.77	7.34	7.64	106,600
03 Apr 12	7.69000 -0.30	7.97	7.68	7.97	81,300
02 Apr 12	7.99000 +0.45	8.04	7.45	7.53	134,700
30 Mar 12	7.54000 -0.09	7.72	7.52	7.66	118,100
29 Mar 12	7.63000 -0.08	7.71	7.48	7.62	83,200
28 Mar 12	7.71000 -0.20	7.90	7.60	7.87	89,300
27 Mar 12	7.91000 -0.18	8.11	7.87	8.06	104,200
26 Mar 12	8.09000 +0.05	8.21	7.95	8.14	148,700
23 Mar 12	8.04000 +0.09	8.12	7.86	7.96	187,900
22 Mar 12	7.95000 -0.03	8.05	7.81	7.86	117,200
21 Mar 12	7.98000 +0.24	7.99	7.65	7.76	97,000
20 Mar 12	7.74000 -0.22	7.91	7.70	7.91	52,400
19 Mar 12	7.96000 -0.03	8.12	7.92	7.97	56,600
16 Mar 12	7.99000 -0.20	8.18	7.89	8.18	134,000
15 Mar 12	8.19000 +0.20	8.20	7.93	8.01	86,800
14 Mar 12	7.99000 -0.16	8.28	7.90	8.16	61,100
13 Mar 12	8.15000 +0.38	8.17	7.77	7.86	67,800
12 Mar 12	7.77000 -0.51	8.11	7.74	8.01	88,900
09 Mar 12	8.28000 +0.15	8.45	8.01	8.12	97,900
08 Mar 12	8.13000 +0.59	8.16	7.62	7.64	71,500
07 Mar 12	7.54000 +0.05	7.59	7.41	7.56	180,800
06 Mar 12	7.49000 -0.37	7.89	7.44	7.78	127,600
05 Mar 12	7.86000 +0.10	7.97	7.71	7.71	101,600
02 Mar 12	7.76000 -0.62	8.39	7.72	8.30	163,000
01 Mar 12	8.38000 +0.21	8.53	8.19	8.19	140,300
29 Feb 12	8.17000 -0.24	8.47	8.14	8.41	196,900
28 Feb 12	8.41000 +0.03	8.62	8.26	8.26	92,100
27 Feb 12	8.38000 -0.12	8.50	8.06	8.26	193,400
24 Feb 12	8.50000 -0.23	8.72	8.48	8.72	79,700
23 Feb 12	8.73000 +0.14	8.78	8.34	8.48	80,900
22 Feb 12	8.59000 +0.03	8.71	8.45	8.56	95,500
21 Feb 12	8.56000 -0.21	8.85	8.46	8.80	130,300
17 Feb 12	8.77000 -0.18	9.00	8.70	9.00	156,800
16 Feb 12	8.95000 +0.38	9.00	8.51	8.52	225,200
15 Feb 12	8.57000 -0.28	8.97	8.50	8.97	155,500
14 Feb 12	8.85000 +1.05	9.35	8.68	9.28	1,052,400
13 Feb 12	7.80000 +0.04	7.92	7.67	7.89	158,200
10 Feb 12	7.76000 -0.20	7.92	7.60	7.86	64,000
09 Feb 12	7.96000 -0.12	8.10	7.88	8.10	49,700
08 Feb 12	8.08000 +0.25	8.09	7.76	7.85	70,400
07 Feb 12	7.83000 -0.09	7.90	7.71	7.89	67,500
06 Feb 12	7.92000 -0.17	8.10	7.87	8.05	165,100
03 Feb 12	8.09000 +0.29	8.14	7.86	7.95	290,300
02 Feb 12	7.80000 +0.30	7.90	7.57	7.58	254,300
01 Feb 12	7.50000 +0.15	7.57	7.37	7.43	168,500
31 Jan 12	7.35000 -0.06	7.47	7.15	7.47	85,900
30 Jan 12	7.41000 -0.09	7.50	7.32	7.39	77,300
27 Jan 12	7.50000 +0.01	7.57	7.13	7.45	269,700
26 Jan 12	7.49000 -0.37	7.95	7.48	7.90	132,300
25 Jan 12	7.86000 +0.29	7.90	7.45	7.58	275,800
24 Jan 12	7.57000 -0.02	7.66	7.46	7.54	94,300
23 Jan 12	7.59000 +0.12	7.72	7.49	7.49	103,700
20 Jan 12	7.47000 +0.20	7.72	7.44	7.47	209,200
19 Jan 12	7.27000 +0.20	7.41	7.09	7.09	127,000
18 Jan 12	7.07000 +0.20	7.11	6.86	6.86	373,200
17 Jan 12	6.87000 -0.05	7.15	6.82	7.00	127,100
13 Jan 12	6.92000 +0.14	6.95	6.53	6.67	165,200
12 Jan 12	6.78000 -0.01	6.96	6.76	6.84	236,800
11 Jan 12	6.79000 +0.74	7.19	6.63	6.84	639,700
10 Jan 12	6.05000 +0.05	6.16	6.00	6.10	107,000
09 Jan 12	6.00000 +0.04	6.05	5.91	6.01	56,200
06 Jan 12	5.96000 +0.05	6.02	5.87	5.92	50,600
05 Jan 12	5.91000 +0.00	5.98	5.70	5.86	61,500
04 Jan 12	5.91000 +0.12	5.93	5.76	5.76	50,600
03 Jan 12	5.79000 -0.32	6.59	5.77	6.31	114,100
30 Dec 11	6.11000 +0.08	6.17	5.91	6.01	71,100
29 Dec 11	6.03000 +0.02	6.08	5.93	6.07	50,900
28 Dec 11	6.01000 -0.17	6.19	6.00	6.17	26,500
27 Dec 11	6.18000 -0.04	6.30	6.17	6.21	32,500
23 Dec 11	6.22000 +0.03	6.28	6.08	6.19	19,800
22 Dec 11	6.19000 +0.09	6.27	6.12	6.16	31,300
21 Dec 11	6.10000 -0.14	6.22	5.99	6.22	54,300
20 Dec 11	6.24000 +0.35	6.28	6.00	6.07	104,200
19 Dec 11	5.89000 +0.09	6.03	5.85	5.89	133,500
16 Dec 11	5.80000 -0.07	6.06	5.77	5.90	142,900
15 Dec 11	5.87000 -0.08	6.09	5.83	6.09	82,300
14 Dec 11	5.95000 -0.17	6.15	5.90	6.06	145,100
13 Dec 11	6.12000 -0.12	6.33	6.10	6.33	123,800
12 Dec 11	6.24000 -0.13	6.34	6.13	6.22	139,000
09 Dec 11	6.37000 +0.11	6.47	6.26	6.26	160,800
08 Dec 11	6.26000 -0.20	6.41	6.15	6.37	124,600
07 Dec 11	6.46000 +0.00	6.57	6.30	6.42	93,300
06 Dec 11	6.46000 +0.54	6.61	5.88	5.95	200,200
05 Dec 11	5.92000 -0.03	6.11	5.78	6.11	94,100
02 Dec 11	5.95000 +0.23	5.99	5.65	5.85	91,400
01 Dec 11	5.72000 +0.07	5.80	5.49	5.65	82,400
30 Nov 11	5.65000 +0.63	5.66	5.30	5.30	156,700
29 Nov 11	5.02000 +0.13	5.05	4.87	4.96	68,100
28 Nov 11	4.89000 +0.34	5.03	4.79	4.82	132,200
25 Nov 11	4.55000 -0.03	4.64	4.51	4.55	48,300
23 Nov 11	4.58000 -0.43	5.06	4.58	4.94	203,600
22 Nov 11	5.01000 +0.01	5.14	4.81	4.98	116,200
21 Nov 11	5.00000 -0.20	5.10	4.93	5.04	139,300
18 Nov 11	5.20000 +0.06	5.29	5.06	5.16	42,300
17 Nov 11	5.14000 -0.26	5.40	5.08	5.37	83,700
16 Nov 11	5.40000 -0.23	5.69	5.35	5.52	106,000
15 Nov 11	5.63000 +0.39	5.67	5.20	5.20	122,700
14 Nov 11	5.24000 -0.40	5.58	5.19	5.47	106,900
11 Nov 11	5.64000 +0.43	5.67	5.28	5.28	74,500
10 Nov 11	5.21000 +0.13	5.32	5.06	5.20	291,500
09 Nov 11	5.08000 -0.54	5.51	5.06	5.40	196,400
08 Nov 11	5.62000 +0.11	5.68	5.21	5.59	101,900
07 Nov 11	5.51000 -0.20	5.70	5.27	5.70	127,900
04 Nov 11	5.71000 -0.01	5.74	5.51	5.64	45,800
03 Nov 11	5.72000 +0.18	5.74	5.39	5.66	97,500
02 Nov 11	5.54000 +0.24	5.61	5.30	5.45	92,100
01 Nov 11	5.30000 -0.18	5.51	5.18	5.19	161,600
31 Oct 11	5.48000 -0.24	5.65	5.41	5.56	163,400
28 Oct 11	5.72000 -0.13	5.92	5.67	5.80	111,300
27 Oct 11	5.85000 +0.73	5.93	5.15	5.35	303,400
26 Oct 11	5.12000 +0.50	5.24	4.58	4.71	117,100
25 Oct 11	4.62000 -0.35	4.65	4.25	4.38	388,600
24 Oct 11	4.97000 +0.02	5.28	4.86	4.99	284,300
21 Oct 11	4.95000 +0.10	5.08	4.88	4.99	135,800
20 Oct 11	4.85000 -0.12	4.96	4.65	4.96	122,800
19 Oct 11	4.97000 -0.45	5.41	4.93	5.41	86,600
18 Oct 11	5.42000 +0.33	5.47	4.98	5.13	130,200
17 Oct 11	5.09000 -0.07	5.25	5.01	5.08	176,800
14 Oct 11	5.16000 +0.14	5.20	5.02	5.12	169,000
13 Oct 11	5.02000 +0.01	5.15	4.87	4.96	91,700
12 Oct 11	5.01000 +0.34	5.11	4.66	4.75	152,200
11 Oct 11	4.67000 +0.06	4.73	4.53	4.54	109,500
10 Oct 11	4.61000 +0.37	4.63	4.24	4.37	139,700
07 Oct 11	4.24000 +0.01	4.45	4.10	4.25	136,100
06 Oct 11	4.23000 -0.10	4.44	4.11	4.34	134,600
05 Oct 11	4.33000 +0.23	4.42	3.99	4.13	159,100
04 Oct 11	4.10000 +0.23	4.17	3.77	3.77	238,400
03 Oct 11	3.87000 -0.42	4.42	3.87	4.25	159,200
30 Sep 11	4.29000 -0.16	4.50	4.27	4.33	183,200
29 Sep 11	4.45000 -0.15	4.92	4.25	4.76	172,300
28 Sep 11	4.60000 +0.12	4.76	4.35	4.49	216,900
27 Sep 11	4.48000 +0.32	4.58	4.28	4.31	179,700
26 Sep 11	4.16000 +0.17	4.16	3.95	4.03	201,200
23 Sep 11	3.99000 +0.05	4.05	3.85	3.89	221,200
22 Sep 11	3.94000 -0.25	4.15	3.86	4.00	255,000
21 Sep 11	4.19000 -0.42	4.64	4.17	4.57	188,400
20 Sep 11	4.61000 -0.38	5.00	4.60	4.97	121,400
19 Sep 11	4.99000 -0.10	5.12	4.86	4.98	115,700
16 Sep 11	5.09000 +0.01	5.13	5.00	5.13	143,300
15 Sep 11	5.08000 +0.04	5.12	4.87	5.12	180,100
14 Sep 11	5.04000 +0.40	5.07	4.57	4.72	225,400
13 Sep 11	4.64000 +0.06	4.80	4.55	4.60	120,100
12 Sep 11	4.58000 -0.02	4.72	4.45	4.52	90,800
09 Sep 11	4.60000 -0.08	4.75	4.50	4.61	147,200
08 Sep 11	4.68000 -0.42	5.15	4.66	5.06	134,300
07 Sep 11	5.10000 +0.26	5.16	4.90	4.97	378,100
06 Sep 11	4.84000 -0.24	5.00	4.70	4.91	245,800
02 Sep 11	5.08000 -0.15	5.24	5.03	5.12	209,100
01 Sep 11	5.23000 -0.40	5.79	5.20	5.60	206,500
31 Aug 11	5.63000 +0.03	5.82	5.50	5.66	117,800
30 Aug 11	5.60000 -0.14	5.73	5.48	5.69	146,200
29 Aug 11	5.74000 +0.30	5.81	5.35	5.52	140,100
26 Aug 11	5.44000 +0.36	5.46	4.99	5.02	88,900
25 Aug 11	5.08000 -0.21	5.41	5.06	5.32	100,600
24 Aug 11	5.29000 +0.15	5.39	4.83	5.03	208,500
23 Aug 11	5.14000 +0.25	5.22	4.87	4.88	214,700
22 Aug 11	4.89000 -0.01	5.09	4.77	5.07	169,000
19 Aug 11	4.90000 -0.18	5.15	4.85	4.96	213,900
18 Aug 11	5.08000 -0.52	5.45	5.05	5.40	159,800
17 Aug 11	5.60000 +0.09	5.72	5.46	5.54	121,500
16 Aug 11	5.51000 -0.24	5.75	5.43	5.67	136,700
15 Aug 11	5.75000 -0.01	5.88	5.63	5.83	137,900
12 Aug 11	5.76000 +0.19	5.86	5.50	5.69	232,900
11 Aug 11	5.57000 +0.06	5.80	5.38	5.56	289,700
10 Aug 11	5.51000 -0.86	6.65	5.50	6.08	179,200
09 Aug 11	6.37000 +0.53	6.40	5.56	6.09	211,200
08 Aug 11	5.84000 -0.74	6.55	5.81	6.23	204,700
05 Aug 11	6.58000 +0.04	6.78	6.20	6.68	175,900
04 Aug 11	6.54000 -0.39	6.99	6.53	6.77	219,300
03 Aug 11	6.93000 +0.11	7.05	6.55	6.81	169,400
02 Aug 11	6.82000 -0.20	7.07	6.79	6.86	178,800
01 Aug 11	7.02000 +0.08	7.08	6.80	7.08	124,300
29 Jul 11	6.94000 -0.11	7.11	6.88	6.91	71,300
28 Jul 11	7.05000 +0.09	7.20	6.93	6.96	238,100
27 Jul 11	6.96000 -0.15	7.14	6.90	7.05	374,200
26 Jul 11	7.11000 -0.96	7.79	7.00	7.10	551,500
25 Jul 11	8.07000 -0.17	8.31	8.06	8.13	227,100
22 Jul 11	8.24000 +0.36	8.28	7.91	7.91	132,300
21 Jul 11	7.88000 +0.08	7.96	7.76	7.83	229,600
20 Jul 11	7.80000 -0.15	8.11	7.72	8.10	305,900
19 Jul 11	7.95000 +0.13	8.11	7.82	7.91	278,000
18 Jul 11	7.82000 -0.23	8.02	7.74	7.98	198,700
15 Jul 11	8.05000 -0.26	8.50	8.03	8.34	273,900
14 Jul 11	8.31000 -0.05	8.44	8.16	8.20	85,600
13 Jul 11	8.36000 -0.02	8.56	8.24	8.43	146,400
12 Jul 11	8.38000 -0.54	8.96	8.37	8.90	340,400
11 Jul 11	8.92000 -0.28	9.20	8.90	8.98	84,400
08 Jul 11	9.20000 -0.56	9.54	9.06	9.53	359,100
07 Jul 11	9.76000 +0.12	10.02	9.68	9.77	136,600
06 Jul 11	9.64000 +0.19	9.78	9.36	9.39	138,000
05 Jul 11	9.45000 +0.09	9.50	9.28	9.37	82,900
01 Jul 11	9.36000 +0.28	9.39	8.91	9.10	70,400
30 Jun 11	9.08000 +0.44	9.11	8.66	8.69	163,000
29 Jun 11	8.64000 +0.20	8.66	8.30	8.51	86,200
28 Jun 11	8.44000 -0.16	8.62	8.25	8.62	129,500
27 Jun 11	8.60000 +0.10	8.73	8.23	8.52	149,200
24 Jun 11	8.50000 -0.03	8.61	8.29	8.56	186,100
23 Jun 11	8.53000 +0.07	8.64	8.16	8.27	115,800
22 Jun 11	8.46000 -0.26	8.68	8.31	8.62	164,500
21 Jun 11	8.72000 +0.53	8.74	8.23	8.29	108,600
20 Jun 11	8.19000 +0.02	8.44	8.11	8.18	127,200
17 Jun 11	8.17000 -0.25	8.70	8.06	8.50	229,000
16 Jun 11	8.42000 -0.02	8.52	8.11	8.42	133,200
15 Jun 11	8.44000 -0.30	8.81	8.35	8.56	144,600
14 Jun 11	8.74000 +0.07	8.90	8.67	8.85	80,400
13 Jun 11	8.67000 -0.31	9.07	8.59	9.02	80,600
10 Jun 11	8.98000 +0.12	9.00	8.66	8.80	201,800
09 Jun 11	8.86000 +0.05	9.00	8.62	8.88	240,800
08 Jun 11	8.81000 -0.60	9.48	8.68	9.34	147,100
07 Jun 11	9.41000 +0.39	9.55	9.09	9.14	60,700
06 Jun 11	9.02000 -0.16	9.31	8.98	9.09	105,900
03 Jun 11	9.18000 -0.32	9.48	9.08	9.28	114,200
02 Jun 11	9.50000 -0.18	9.92	9.47	9.73	165,100
01 Jun 11	9.68000 -0.48	10.10	9.66	10.07	231,500
31 May 11	10.16000 +0.01	10.35	10.10	10.29	177,500
27 May 11	10.15000 -0.06	10.29	9.98	10.26	105,700
26 May 11	10.21000 +0.51	10.43	9.68	9.68	194,500
25 May 11	9.70000 -0.28	9.92	9.68	9.92	168,000
24 May 11	9.98000 +0.03	10.21	9.93	9.99	134,000
23 May 11	9.95000 -0.35	10.23	9.90	10.20	85,600
20 May 11	10.30000 -0.23	10.67	10.24	10.44	52,000
19 May 11	10.53000 -0.32	10.94	10.28	10.94	88,400
18 May 11	10.85000 +0.45	11.05	10.26	10.45	88,400
17 May 11	10.40000 -0.28	10.68	10.18	10.60	79,700
16 May 11	10.68000 -0.22	11.14	10.68	10.83	65,000
13 May 11	10.90000 -0.49	11.43	10.86	11.36	58,500
12 May 11	11.39000 +0.16	11.60	11.02	11.14	42,200
11 May 11	11.23000 -0.44	11.66	11.12	11.55	73,700
10 May 11	11.67000 +0.38	11.78	11.15	11.35	96,000
09 May 11	11.29000 +0.39	11.38	10.90	10.93	64,100
06 May 11	10.90000 +0.04	11.28	10.86	11.09	79,000
05 May 11	10.86000 -0.14	11.17	10.71	10.90	134,200
04 May 11	11.00000 +0.10	11.22	10.58	10.97	124,000
03 May 11	10.90000 -0.25	11.22	10.78	11.13	90,200
02 May 11	11.15000 -0.34	11.53	11.05	11.53	119,500
29 Apr 11	11.49000 -0.06	11.76	11.33	11.49	176,000
28 Apr 11	11.55000 -0.15	11.70	11.17	11.43	233,200
27 Apr 11	11.70000 +0.12	11.93	11.30	11.58	274,800
26 Apr 11	11.58000 +1.30	12.54	11.51	12.37	1,000,000
25 Apr 11	10.28500 +0.20	10.34	9.33	9.34	93,700
21 Apr 11	10.08000 +0.09	10.23	10.00	10.10	91,600
20 Apr 11	9.99000 +0.53	10.15	9.68	9.81	85,500
19 Apr 11	9.46000 -0.22	9.75	9.37	9.71	97,800
18 Apr 11	9.68000 -0.41	9.93	9.54	9.90	79,700
15 Apr 11	10.09000 +0.54	10.18	9.52	9.52	187,900
14 Apr 11	9.55000 -0.05	9.63	9.27	9.47	53,100
13 Apr 11	9.60000 -0.29	10.05	9.53	9.96	126,900
12 Apr 11	9.89000 -0.25	10.22	9.76	10.09	95,900
11 Apr 11	10.14000 +0.17	10.25	9.82	9.95	53,000
08 Apr 11	9.97000 -0.26	10.57	9.87	10.33	92,500
07 Apr 11	10.23000 -0.29	10.53	10.21	10.48	48,300
06 Apr 11	10.51500 +0.10	10.58	10.31	10.51	106,200
05 Apr 11	10.42000 +0.26	10.64	10.13	10.22	134,900
04 Apr 11	10.16000 -0.15	10.54	10.10	10.34	99,400
01 Apr 11	10.31000 -0.03	10.68	10.31	10.48	91,000
31 Mar 11	10.34000 +0.29	10.40	9.98	9.98	78,800
30 Mar 11	10.05000 +0.38	10.09	9.59	9.75	57,000
29 Mar 11	9.67000 +0.02	9.76	9.50	9.58	69,700
28 Mar 11	9.65000 -0.14	9.76	9.54	9.63	100,600
25 Mar 11	9.79000 -0.22	10.26	9.78	10.09	135,000
24 Mar 11	10.01000 +0.48	10.06	9.46	9.62	339,600
23 Mar 11	9.53000 +0.34	9.56	8.93	9.13	157,700
22 Mar 11	9.19000 -0.06	9.34	9.10	9.29	101,800
21 Mar 11	9.25000 +0.35	9.36	9.03	9.08	102,800
18 Mar 11	8.90000 +0.07	9.05	8.77	8.99	146,500
17 Mar 11	8.83000 +0.20	9.07	8.67	8.80	177,300
16 Mar 11	8.63000 -0.66	9.47	8.58	9.26	501,300
15 Mar 11	9.29000 -0.29	9.61	9.29	9.42	219,200
14 Mar 11	9.58000 -0.01	9.66	9.47	9.47	79,900
11 Mar 11	9.59000 +0.01	9.76	9.43	9.50	131,700
10 Mar 11	9.58000 -0.97	10.35	9.52	10.35	311,800
09 Mar 11	10.55000 +0.03	10.70	10.41	10.59	229,600
08 Mar 11	10.52000 +0.43	10.67	9.99	10.07	167,600
07 Mar 11	10.09000 +0.07	10.32	9.78	10.11	221,000
04 Mar 11	10.02000 -0.28	10.33	9.95	10.33	186,500
03 Mar 11	10.30000 +0.11	10.50	10.23	10.37	133,800
02 Mar 11	10.19000 -0.04	10.45	9.99	10.23	304,100
01 Mar 11	10.23000 -0.34	10.57	10.16	10.57	214,300
28 Feb 11	10.57000 -0.08	10.87	10.47	10.51	188,400
25 Feb 11	10.65000 +0.04	10.89	10.50	10.66	106,500
24 Feb 11	10.61000 +0.65	10.65	9.90	9.94	263,700
23 Feb 11	9.96000 -0.28	10.23	9.93	10.23	227,800
22 Feb 11	10.24000 -0.55	10.72	10.20	10.63	273,300
18 Feb 11	10.79000 -0.10	11.20	10.73	11.00	350,500
17 Feb 11	10.89000 +0.37	11.00	10.38	10.52	434,400
16 Feb 11	10.52000 -0.07	10.76	10.36	10.59	542,600
15 Feb 11	10.59000 -2.59	11.49	10.30	11.49	1,889,800
14 Feb 11	13.18000 +0.10	13.23	12.77	13.16	529,800
11 Feb 11	13.08000 +0.22	13.21	12.75	12.78	466,500
10 Feb 11	12.86000 +0.23	12.95	12.41	12.49	125,300
09 Feb 11	12.63000 -0.38	13.05	12.40	13.00	93,000
08 Feb 11	13.01000 -0.04	13.20	12.75	13.06	162,900
07 Feb 11	13.05000 +0.52	13.62	12.45	12.54	578,500
04 Feb 11	12.53000 +0.03	12.59	12.07	12.47	103,900
03 Feb 11	12.50000 -0.21	12.75	12.20	12.72	98,600
02 Feb 11	12.71000 -0.24	13.19	12.63	12.88	194,900
01 Feb 11	12.95000 +0.45	13.07	12.46	12.64	196,900
31 Jan 11	12.50000 +0.46	12.62	12.00	12.09	201,100
28 Jan 11	12.04050 -0.92	13.09	11.91	12.95	307,500
27 Jan 11	12.96000 -0.11	13.35	12.71	13.10	309,800
26 Jan 11	13.07000 +0.88	13.10	12.20	12.29	599,000
25 Jan 11	12.19000 -0.37	12.62	12.08	12.47	77,300
24 Jan 11	12.56000 +0.71	12.56	11.89	11.89	191,600
21 Jan 11	11.85000 -0.11	12.60	11.81	12.07	278,700
20 Jan 11	11.96000 -0.33	12.30	11.84	12.09	353,800
19 Jan 11	12.29000 -0.42	12.75	12.20	12.72	258,000
18 Jan 11	12.71000 +0.29	12.75	12.01	12.43	483,600
14 Jan 11	12.42000 +0.72	12.67	11.76	11.90	704,200
13 Jan 11	11.70000 +1.42	12.47	10.13	10.30	1,511,900
12 Jan 11	10.28000 +1.08	10.28	9.20	9.29	557,800
11 Jan 11	9.20000 +0.04	9.44	9.13	9.18	156,800
10 Jan 11	9.16000 +0.13	9.20	8.80	8.97	77,800
07 Jan 11	9.03000 +0.04	9.23	8.87	8.97	127,600
06 Jan 11	8.99000 -0.14	9.17	8.87	9.17	188,900
05 Jan 11	9.13000 +0.26	9.18	8.58	8.88	168,700
04 Jan 11	8.87000 -0.42	9.39	8.78	9.38	186,900
03 Jan 11	9.29000 -0.02	9.62	9.25	9.47	130,900
31 Dec 10	9.31000 -0.09	9.50	9.27	9.38	51,800
30 Dec 10	9.40000 -0.07	9.55	9.37	9.45	30,300
29 Dec 10	9.47000 -0.01	9.65	9.46	9.63	66,000
28 Dec 10	9.48000 -0.11	9.63	9.33	9.55	68,000
27 Dec 10	9.59000 -0.01	9.65	9.48	9.55	56,200
23 Dec 10	9.60000 +0.04	9.70	9.56	9.60	174,400
22 Dec 10	9.56000 -0.07	9.76	9.50	9.67	145,800
21 Dec 10	9.63000 +0.25	9.78	9.38	9.46	382,400
20 Dec 10	9.38000 +0.05	9.41	9.31	9.34	145,600
17 Dec 10	9.33000 +0.20	9.33	9.11	9.15	221,700
16 Dec 10	9.13000 +0.17	9.16	8.96	9.00	105,100
15 Dec 10	8.96000 -0.03	9.14	8.74	9.05	156,100
14 Dec 10	8.99000 -0.13	9.15	8.95	9.11	157,500
13 Dec 10	9.12000 -0.05	9.32	9.10	9.24	110,600
10 Dec 10	9.17000 -0.02	9.24	9.09	9.24	68,200
09 Dec 10	9.19000 +0.19	9.24	8.99	9.04	195,000
08 Dec 10	9.00000 +0.23	9.01	8.70	8.80	165,400
07 Dec 10	8.77000 +0.17	9.03	8.67	8.72	164,900
06 Dec 10	8.60000 +0.02	8.76	8.48	8.58	179,900
03 Dec 10	8.58000 -0.01	8.61	8.39	8.51	71,600
02 Dec 10	8.59000 +0.47	8.64	8.04	8.10	178,500
01 Dec 10	8.12000 +0.28	8.18	7.92	8.02	133,100
30 Nov 10	7.84000 -0.18	7.99	7.72	7.99	92,800
29 Nov 10	8.02000 -0.03	8.09	7.72	7.98	74,100
26 Nov 10	8.05000 -0.03	8.10	7.94	8.00	44,300
24 Nov 10	8.08000 +0.30	8.20	7.84	7.88	124,900
23 Nov 10	7.78000 -0.26	7.99	7.72	7.88	88,900
22 Nov 10	8.04000 +0.12	8.04	7.86	7.88	66,000
19 Nov 10	7.92000 -0.08	8.04	7.75	7.94	127,500
18 Nov 10	8.00000 +0.44	8.00	7.67	7.67	192,100
17 Nov 10	7.56000 -0.06	7.72	7.46	7.62	103,200
16 Nov 10	7.62000 -0.26	7.93	7.56	7.78	173,600
15 Nov 10	7.88000 +0.07	7.91	7.73	7.75	115,200
12 Nov 10	7.81000 -0.01	7.85	7.60	7.75	171,600
11 Nov 10	7.82000 -0.04	7.92	7.64	7.75	119,500
10 Nov 10	7.86000 +0.08	7.97	7.57	7.81	127,500
09 Nov 10	7.78000 -0.43	8.31	7.70	8.31	122,600
08 Nov 10	8.21000 +0.08	8.25	8.01	8.06	118,900
05 Nov 10	8.13000 +0.04	8.30	8.00	8.07	249,400
04 Nov 10	8.09000 +0.46	8.12	7.78	7.79	250,100
03 Nov 10	7.63000 +0.05	7.79	7.40	7.65	134,700
02 Nov 10	7.58000 +0.13	7.65	7.43	7.56	150,800
01 Nov 10	7.45000 -0.07	7.65	7.29	7.54	240,300
29 Oct 10	7.52000 -0.02	7.66	7.35	7.48	410,000
28 Oct 10	7.54000 -0.35	7.99	7.47	7.99	266,100
27 Oct 10	7.89000 -0.13	7.99	7.56	7.99	364,400
26 Oct 10	8.02000 +1.02	8.06	7.12	7.40	1,197,200
25 Oct 10	7.00000 -1.70	9.04	6.79	8.81	1,067,500
22 Oct 10	8.70000 +0.14	8.71	8.50	8.58	192,300
21 Oct 10	8.56000 -0.32	8.96	8.38	8.92	163,400
20 Oct 10	8.88000 -0.27	9.28	8.86	9.22	126,800
19 Oct 10	9.15000 -0.05	9.30	8.90	9.03	123,900
18 Oct 10	9.20000 +0.02	9.30	9.05	9.24	100,400
15 Oct 10	9.18000 +0.04	9.34	9.09	9.29	122,900
14 Oct 10	9.14000 +0.07	9.39	9.00	9.08	109,500
13 Oct 10	9.07000 +0.50	9.09	8.59	8.60	249,800
12 Oct 10	8.57000 -0.04	8.69	8.30	8.55	231,100
11 Oct 10	8.61000 +0.02	8.80	8.37	8.55	132,800
08 Oct 10	8.59000 -0.62	9.27	8.50	9.24	325,500
07 Oct 10	9.21000 +0.17	9.35	9.00	9.15	138,900
06 Oct 10	9.04000 -0.20	9.27	9.00	9.22	117,400
05 Oct 10	9.24000 +0.24	9.30	8.58	8.75	189,900
04 Oct 10	9.00000 +0.00	9.10	8.81	9.00	164,500
01 Oct 10	9.00000 +0.38	9.00	8.55	8.70	159,200
30 Sep 10	8.62000 -0.25	9.17	8.62	8.98	117,700
29 Sep 10	8.87000 +0.14	9.05	8.57	8.72	111,700
28 Sep 10	8.73000 +0.15	8.75	8.19	8.63	125,700
27 Sep 10	8.58000 +0.25	8.72	8.29	8.31	148,300
24 Sep 10	8.33000 +0.09	8.44	8.28	8.40	240,600
23 Sep 10	8.24000 +0.05	8.44	8.08	8.13	165,100
22 Sep 10	8.19000 -0.02	8.30	8.07	8.19	117,600
21 Sep 10	8.21000 -0.15	8.39	8.15	8.34	145,800
20 Sep 10	8.36000 +0.20	8.40	8.11	8.17	147,300
17 Sep 10	8.16000 +0.06	8.31	7.89	8.23	303,000
16 Sep 10	8.10000 -0.17	8.37	8.04	8.27	69,800
15 Sep 10	8.27000 +0.02	8.35	8.17	8.23	60,200
14 Sep 10	8.25000 -0.05	8.48	8.16	8.32	93,000
13 Sep 10	8.30000 +0.31	8.39	8.06	8.07	121,700
10 Sep 10	7.99000 -0.09	8.26	7.80	8.23	343,000
09 Sep 10	8.08000 -0.60	8.84	8.04	8.84	282,000
08 Sep 10	8.68000 -0.02	8.82	8.62	8.75	131,900
07 Sep 10	8.70000 -0.32	9.11	8.61	9.02	142,100
03 Sep 10	9.02000 +0.09	9.30	8.89	9.07	156,800
02 Sep 10	8.93000 -0.04	9.07	8.82	9.03	127,800
01 Sep 10	8.97000 +0.52	9.02	8.58	8.73	125,600
31 Aug 10	8.45000 -0.23	8.78	8.28	8.66	170,500
30 Aug 10	8.68000 -0.25	8.95	8.66	8.89	125,700
27 Aug 10	8.93000 +0.14	9.07	8.61	8.90	200,000
26 Aug 10	8.79000 -0.21	9.17	8.75	9.02	215,200
25 Aug 10	9.00000 -0.12	9.10	8.60	9.01	236,500
24 Aug 10	9.12000 -0.17	9.20	8.84	9.15	165,500
23 Aug 10	9.29000 -0.25	9.61	9.21	9.59	113,000
20 Aug 10	9.54000 +0.22	9.56	9.12	9.30	175,700
19 Aug 10	9.32000 -0.68	9.94	9.26	9.93	190,500
18 Aug 10	10.00000 -0.15	10.34	9.75	10.17	102,100
17 Aug 10	10.15000 +0.17	10.44	9.85	10.17	135,600
16 Aug 10	9.98000 +0.72	10.00	9.15	9.23	212,900
13 Aug 10	9.26000 -0.18	9.59	9.22	9.43	125,400
12 Aug 10	9.44000 -0.43	9.96	9.39	9.61	160,600
11 Aug 10	9.87000 -0.74	10.37	9.67	10.37	257,000
10 Aug 10	10.61000 -0.38	10.96	10.43	10.88	165,000
09 Aug 10	10.99000 +0.25	11.10	10.75	10.86	254,600
06 Aug 10	10.74000 +0.28	10.83	9.94	10.32	305,600
05 Aug 10	10.46000 -0.36	10.89	10.46	10.74	120,000
04 Aug 10	10.82000 -0.16	11.06	10.70	11.02	113,600
03 Aug 10	10.98000 +0.01	11.13	10.62	10.96	136,700
02 Aug 10	10.97000 +0.14	11.47	10.91	11.00	323,600
30 Jul 10	10.83000 -0.07	10.90	10.52	10.75	253,600
29 Jul 10	10.90000 +0.02	11.08	10.48	10.71	346,400
28 Jul 10	10.88000 +0.16	10.94	10.45	10.73	307,900
27 Jul 10	10.72000 +1.27	10.87	10.21	10.44	1,390,600
26 Jul 10	9.45000 +0.21	9.61	9.24	9.24	219,400
23 Jul 10	9.24000 +0.46	9.27	8.69	8.75	113,100
22 Jul 10	8.78000 +0.62	8.81	8.31	8.33	96,000
21 Jul 10	8.16000 -0.29	8.62	8.14	8.55	55,800
20 Jul 10	8.45000 +0.05	8.48	8.12	8.25	104,100
19 Jul 10	8.40000 -0.02	8.52	8.10	8.49	87,500
16 Jul 10	8.42000 -0.46	8.88	8.42	8.77	133,000
15 Jul 10	8.88000 -0.36	9.28	8.79	9.28	75,000
14 Jul 10	9.24000 -0.24	9.66	9.14	9.48	122,400
13 Jul 10	9.48000 +0.67	9.50	8.85	8.99	107,900
12 Jul 10	8.81000 -0.09	9.21	8.69	8.84	71,000
09 Jul 10	8.90000 +0.53	8.94	8.37	8.37	96,400
08 Jul 10	8.37000 -0.02	8.57	8.12	8.49	86,200
07 Jul 10	8.39000 +0.61	8.40	7.78	7.78	170,400
06 Jul 10	7.78000 -0.47	8.48	7.75	8.40	105,100
02 Jul 10	8.25000 -0.01	8.49	8.12	8.36	130,800
01 Jul 10	8.26000 -0.26	8.54	7.91	8.50	96,400
30 Jun 10	8.52000 -0.12	8.79	8.42	8.67	128,800
29 Jun 10	8.64000 -0.49	9.04	8.57	8.91	162,700
28 Jun 10	9.13000 +0.27	9.15	8.73	8.85	159,300
25 Jun 10	8.86000 +0.07	8.98	8.50	8.88	2,864,000
24 Jun 10	8.79000 +0.05	8.90	8.54	8.69	107,200
23 Jun 10	8.74000 -0.10	9.10	8.61	8.95	98,400
22 Jun 10	8.84000 -0.29	9.18	8.79	9.11	71,700
21 Jun 10	9.13000 +0.00	9.28	8.86	9.28	178,100
18 Jun 10	9.13000 +0.08	9.29	8.87	9.03	145,000
17 Jun 10	9.05000 -0.02	9.22	8.87	9.19	64,900
16 Jun 10	9.07000 +0.22	9.25	8.68	8.84	133,500
15 Jun 10	8.85000 +0.24	8.93	8.52	8.70	282,100
14 Jun 10	8.61000 +0.13	8.80	8.46	8.46	161,100
11 Jun 10	8.48500 +0.39	8.52	7.95	8.27	112,200
10 Jun 10	8.09000 +0.51	8.10	7.64	7.70	133,500
09 Jun 10	7.58000 -0.02	7.88	7.41	7.80	158,600
08 Jun 10	7.60000 -0.12	7.80	7.31	7.80	162,400
07 Jun 10	7.72000 -0.53	8.24	7.69	8.23	94,600
04 Jun 10	8.25000 -0.61	8.75	8.08	8.40	78,700
03 Jun 10	8.86000 +0.20	8.91	8.48	8.64	137,400
02 Jun 10	8.66000 +0.34	8.70	8.32	8.37	102,600
01 Jun 10	8.32000 -0.60	8.82	8.30	8.82	89,700
28 May 10	8.92000 +0.06	9.02	8.70	8.89	122,900
27 May 10	8.86000 +0.36	8.99	8.75	8.84	130,400
26 May 10	8.50000 -0.10	8.82	8.50	8.73	82,200
25 May 10	8.60000 -0.36	8.63	8.19	8.55	149,400
24 May 10	8.96000 -0.04	9.17	8.90	8.99	80,100
21 May 10	9.00000 +0.02	9.50	8.64	8.75	174,300
20 May 10	8.98000 -0.62	9.38	8.83	9.14	153,100
19 May 10	9.60000 -0.14	10.00	9.23	9.71	161,200
18 May 10	9.74000 -0.23	10.24	9.73	10.24	191,300
17 May 10	9.97000 +0.06	10.14	9.65	10.09	99,600
14 May 10	9.91000 -0.25	10.08	9.81	10.06	97,200
13 May 10	10.16000 -0.28	10.50	10.01	10.27	193,000
12 May 10	10.44000 +0.79	10.50	9.62	9.74	162,100
11 May 10	9.65000 -0.06	10.07	9.45	9.47	118,500
10 May 10	9.71000 +0.68	9.83	9.29	9.47	143,900
07 May 10	9.03000 -0.31	9.37	8.85	9.21	165,300
06 May 10	9.34000 -0.54	9.86	8.75	9.69	200,500
05 May 10	9.88000 -0.19	10.02	9.66	9.91	137,000
04 May 10	10.07000 +0.35	10.23	9.48	9.51	167,600
03 May 10	9.72000 -0.15	9.93	9.38	9.91	114,900
30 Apr 10	9.87000 -0.28	10.11	9.77	10.11	143,200
29 Apr 10	10.15000 -0.12	10.35	9.91	9.99	179,400
28 Apr 10	10.27000 +0.42	10.41	9.53	9.91	162,200
27 Apr 10	9.85000 -0.55	10.75	9.78	10.66	442,900
26 Apr 10	10.40000 +0.15	10.75	10.25	10.31	213,600
23 Apr 10	10.25000 -0.05	10.43	10.21	10.39	131,500
22 Apr 10	10.30000 +0.30	10.40	9.72	10.06	274,600
21 Apr 10	10.00000 +0.11	10.22	9.91	9.93	201,700
20 Apr 10	9.89000 +0.42	9.94	9.52	9.52	183,700
19 Apr 10	9.47000 -0.18	9.56	9.36	9.53	103,400
16 Apr 10	9.65000 -0.18	9.87	9.44	9.82	191,800
15 Apr 10	9.83200 +0.16	9.94	9.60	9.60	270,700
14 Apr 10	9.67000 +0.90	9.92	8.83	8.83	501,200
13 Apr 10	8.77000 +0.31	8.83	8.30	8.47	134,700
12 Apr 10	8.46000 +0.03	8.56	8.26	8.40	82,000
09 Apr 10	8.43000 -0.28	8.81	8.35	8.78	220,200
08 Apr 10	8.71000 -0.05	8.81	8.39	8.74	116,900
07 Apr 10	8.76000 +0.39	8.79	8.28	8.32	208,200
06 Apr 10	8.37000 +0.46	8.38	7.85	7.85	237,400
05 Apr 10	7.91000 -0.50	8.50	7.84	8.49	344,800
01 Apr 10	8.41000 -0.12	8.59	8.40	8.59	40,600
31 Mar 10	8.53000 -0.02	8.60	8.31	8.46	69,100
30 Mar 10	8.55000 +0.11	8.68	8.41	8.49	48,700
29 Mar 10	8.44000 -0.10	8.53	8.10	8.20	136,300
26 Mar 10	8.54000 -0.20	8.78	8.38	8.72	168,000
25 Mar 10	8.74000 +0.08	8.94	8.51	8.60	96,800
24 Mar 10	8.66000 -0.30	8.88	8.64	8.88	81,700
23 Mar 10	8.96000 +0.51	9.18	8.39	8.42	141,100
22 Mar 10	8.45000 +0.10	8.48	8.10	8.23	124,200
19 Mar 10	8.35000 -0.60	8.99	8.31	8.94	179,500
18 Mar 10	8.95000 -0.23	9.21	8.82	9.12	82,900
17 Mar 10	9.18000 +0.23	9.33	8.88	8.92	154,200
16 Mar 10	8.95000 +0.11	9.15	8.46	8.88	150,900
15 Mar 10	8.83500 -0.41	9.25	8.81	9.25	130,300
12 Mar 10	9.25000 -0.15	9.47	9.10	9.47	69,400
11 Mar 10	9.40000 +0.20	9.41	9.07	9.07	84,300
10 Mar 10	9.20000 +0.06	9.24	9.02	9.11	96,300
09 Mar 10	9.14000 -0.04	9.25	9.11	9.12	58,500
08 Mar 10	9.18000 -0.29	9.51	9.12	9.51	82,900
05 Mar 10	9.47000 +0.16	9.49	9.07	9.26	118,600
04 Mar 10	9.31000 -0.21	9.75	9.30	9.59	140,900
03 Mar 10	9.52000 +0.10	9.62	9.46	9.46	93,300
02 Mar 10	9.42000 +0.12	9.53	9.17	9.28	112,300
01 Mar 10	9.30000 +0.43	9.50	9.07	9.07	161,300
26 Feb 10	8.87000 -0.10	9.10	8.80	8.90	103,000
25 Feb 10	8.97000 -0.03	8.97	8.76	8.77	126,800
24 Feb 10	9.00000 +0.05	9.30	8.75	8.98	236,100
23 Feb 10	8.95000 -0.30	9.18	8.85	9.17	170,600
22 Feb 10	9.25000 +0.24	9.57	9.02	9.02	357,300
19 Feb 10	9.01000 +0.44	9.24	8.50	8.50	340,900
18 Feb 10	8.57000 -0.27	8.97	8.52	8.62	393,600
17 Feb 10	8.84000 +1.79	8.98	7.35	7.47	1,419,200
16 Feb 10	7.05000 +0.60	7.10	6.47	6.53	237,200
12 Feb 10	6.45000 +0.07	6.50	6.25	6.33	72,600
11 Feb 10	6.38000 +0.15	6.44	6.17	6.17	54,200
10 Feb 10	6.23000 +0.13	6.23	6.03	6.11	29,000
09 Feb 10	6.10000 +0.10	6.18	6.04	6.14	69,900
08 Feb 10	6.00000 -0.01	6.14	5.99	6.05	89,000
05 Feb 10	6.01000 -0.05	6.19	5.99	6.11	80,200
04 Feb 10	6.06000 -0.65	6.82	6.06	6.68	43,800
03 Feb 10	6.71000 +0.01	6.79	6.52	6.62	30,700
02 Feb 10	6.70000 +0.08	6.77	6.55	6.61	49,100
01 Feb 10	6.62000 +0.16	6.75	6.42	6.49	87,200
29 Jan 10	6.46000 -0.15	6.88	6.06	6.61	85,600
28 Jan 10	6.61000 -0.28	6.96	6.50	6.86	50,100
27 Jan 10	6.89000 -0.31	7.14	6.61	7.12	153,800
26 Jan 10	7.20000 -0.09	7.32	7.15	7.25	88,200
25 Jan 10	7.29000 +0.01	7.40	7.27	7.32	30,500
22 Jan 10	7.28000 -0.22	7.63	7.25	7.45	86,900
21 Jan 10	7.50000 -0.09	7.59	7.40	7.59	44,900
20 Jan 10	7.59000 +0.01	7.68	7.45	7.55	63,100
19 Jan 10	7.58000 -0.03	7.60	7.48	7.59	29,900
15 Jan 10	7.61000 +0.02	7.61	7.37	7.54	58,400
14 Jan 10	7.59000 +0.11	7.60	7.34	7.50	66,200
13 Jan 10	7.48000 +0.18	7.58	7.15	7.39	135,700
12 Jan 10	7.30000 -0.39	7.70	7.30	7.62	171,600
11 Jan 10	7.69000 +0.15	7.81	7.55	7.61	29,900
08 Jan 10	7.54000 +0.20	7.65	7.31	7.31	83,100
07 Jan 10	7.34000 -0.01	7.45	7.16	7.16	32,500
06 Jan 10	7.35000 +0.00	7.45	7.28	7.33	30,900
05 Jan 10	7.35000 +0.01	7.50	7.30	7.30	43,300
04 Jan 10	7.34000 +0.35	7.43	6.91	7.00	74,200
31 Dec 09	6.99000 +0.01	6.99	6.85	6.93	49,600
30 Dec 09	6.98000 -0.06	7.01	6.88	7.01	19,600
29 Dec 09	7.04000 +0.04	7.15	6.89	7.03	26,300
28 Dec 09	7.00000 +0.00	7.26	7.00	7.10	44,200

Ultra Clean Holdings

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	51.57000 -1.23	52.87	49.92	51.87	942,203
19 Oct 26	52.80000 +1.80	54.87	52.37	54.56	1,248,198
16 Oct 26	51.00000 -4.83	55.20	50.88	54.50	1,365,011
15 Oct 26	55.83000 -0.96	56.05	51.50	54.00	1,550,548
14 Oct 26	56.79000 -4.23	59.87	55.85	59.06	1,375,645
13 Oct 26	61.02000 -2.49	62.82	58.62	61.86	2,545,572
12 Oct 26	63.51000 -5.08	67.20	63.47	67.20	1,328,482
09 Oct 26	68.59000 +1.01	70.00	66.85	70.00	789,612
08 Oct 26	67.58000 -3.84	73.54	66.70	69.82	1,668,377
07 Oct 26	71.42000 -1.82	72.14	70.28	70.87	890,105
06 Oct 26	73.24000 -0.78	74.84	71.73	74.84	1,077,275
05 Oct 26	74.02000 +1.33	76.26	71.42	71.98	1,251,307
02 Oct 26	72.69000 -5.95	81.08	71.39	81.00	1,912,040
01 Oct 26	78.64000 -2.42	81.87	77.76	81.63	1,178,838
30 Sep 26	81.06000 +0.60	82.57	79.66	81.23	1,602,547
29 Sep 26	80.46000 +2.39	82.04	79.72	81.08	887,681
28 Sep 26	78.07000 +0.38	79.50	74.74	77.15	606,489
25 Sep 26	77.69000 +1.17	78.06	76.41	77.53	689,711
24 Sep 26	76.52000 -0.77	77.65	74.24	75.08	587,516
23 Sep 26	77.29000 +0.74	77.68	72.37	75.49	710,575
22 Sep 26	76.55000 +3.50	76.59	71.84	71.88	1,185,637
21 Sep 26	73.05000 +2.41	73.63	70.74	72.83	602,816
18 Sep 26	70.64000 +3.10	70.90	68.24	68.42	1,314,528
17 Sep 26	67.54000 +1.01	69.89	67.20	69.21	556,115
16 Sep 26	66.53000 +0.87	68.25	65.62	67.30	617,185
15 Sep 26	65.66000 -0.73	67.88	64.77	67.70	615,782
14 Sep 26	66.39000 -7.65	69.82	66.10	68.12	738,827
11 Sep 26	74.04000 +2.91	75.51	72.41	72.98	468,338
10 Sep 26	71.13000 -3.87	74.15	70.69	72.35	877,508
09 Sep 26	75.00000 -0.62	76.23	73.61	75.08	1,022,062
08 Sep 26	75.62000 +3.19	75.87	72.01	74.16	986,582
04 Sep 26	72.43000 +5.84	73.16	68.37	68.50	1,466,289
03 Sep 26	66.59000 +0.52	66.90	62.68	64.85	628,465
02 Sep 26	66.07000 +0.96	66.90	63.67	65.11	882,011
01 Sep 26	65.11000 -2.72	67.23	64.53	66.78	697,553
31 Aug 26	67.83000 -1.65	71.40	66.92	70.13	980,787
28 Aug 26	69.48000 -5.27	74.08	69.34	73.85	694,200
27 Aug 26	74.75000 +1.67	76.75	72.58	75.08	606,377
26 Aug 26	73.08000 -0.24	74.47	71.31	73.32	459,106
25 Aug 26	73.32000 +0.54	75.75	72.45	75.68	574,030
24 Aug 26	72.78000 -3.65	74.64	71.07	74.64	847,533
21 Aug 26	76.43000 +3.42	77.11	72.13	73.90	1,181,966
20 Aug 26	73.01000 -2.00	75.00	72.01	74.31	1,087,035
19 Aug 26	75.01000 -6.81	83.27	74.45	83.08	1,177,481
18 Aug 26	81.82000 -6.06	83.83	79.50	82.16	925,156
17 Aug 26	87.88000 +2.95	90.19	85.48	86.53	1,195,465
14 Aug 26	84.93000 -7.98	90.78	83.84	86.67	1,920,608
13 Aug 26	92.91000 +2.26	94.92	89.45	89.93	1,035,131
12 Aug 26	90.65000 +4.58	92.77	89.75	91.69	881,778
11 Aug 26	86.06500 +3.80	86.75	83.02	85.39	629,890
10 Aug 26	82.27000 -4.98	90.74	82.18	90.74	651,504
07 Aug 26	87.25000 +4.11	89.39	83.15	87.23	1,363,587
06 Aug 26	83.14000 +2.94	85.73	76.57	78.16	1,630,810
05 Aug 26	80.20000 -4.34	87.00	80.07	82.05	1,207,758
04 Aug 26	84.54000 -4.63	98.68	82.85	96.10	3,165,929
03 Aug 26	89.17000 +5.86	90.98	78.29	80.14	1,510,093
31 Jul 26	83.31000 +0.08	91.19	83.15	89.06	1,373,910
30 Jul 26	83.23000 +13.66	83.39	76.07	77.50	1,637,177
29 Jul 26	69.57000 -7.93	77.79	69.32	76.32	2,088,907
28 Jul 26	77.50000 -9.47	81.16	73.48	80.69	1,713,039
27 Jul 26	86.97000 -5.78	94.47	82.59	93.36	2,125,169
24 Jul 26	92.75000 -7.81	100.00	92.01	99.21	752,194
23 Jul 26	100.56000 -0.90	103.10	98.00	100.51	559,803
22 Jul 26	101.46000 -3.69	105.00	100.33	100.33	815,764
21 Jul 26	105.15000 +13.39	105.17	95.52	97.52	1,572,766
20 Jul 26	91.76000 -0.67	98.09	90.76	95.00	790,441
17 Jul 26	92.43000 -0.17	94.89	82.24	86.23	2,307,161
16 Jul 26	92.60000 -9.51	101.43	91.38	96.09	1,068,189
15 Jul 26	102.11000 -1.66	110.00	92.14	107.52	1,657,155
14 Jul 26	103.77000 +5.52	107.88	98.25	106.76	917,559
13 Jul 26	98.25000 -8.02	102.50	95.88	100.47	1,214,935
10 Jul 26	106.27000 +0.08	107.83	100.00	102.79	953,893
09 Jul 26	106.19000 +5.28	115.62	105.50	115.50	1,842,847
08 Jul 26	100.91000 +10.13	101.02	88.55	89.60	2,130,347
07 Jul 26	90.78000 -14.75	97.67	89.60	97.00	2,618,813
06 Jul 26	105.53000 -0.94	116.55	105.12	111.56	1,423,772
02 Jul 26	106.47500 -23.11	130.24	103.30	130.24	2,420,556
01 Jul 26	129.59000 -13.00	139.25	128.07	137.07	1,483,951
30 Jun 26	142.59000 +11.89	144.22	130.90	130.90	2,145,832
29 Jun 26	130.70000 +11.88	130.85	114.51	117.25	1,448,911
26 Jun 26	118.82000 -1.84	119.76	111.90	113.36	3,050,715
25 Jun 26	120.66000 +12.24	120.75	110.95	116.46	1,497,487
24 Jun 26	108.42000 -3.21	113.00	106.02	112.99	1,423,872
23 Jun 26	111.63000 -11.51	114.48	108.25	111.38	1,315,185
22 Jun 26	123.14000 +1.86	125.00	118.32	125.00	1,027,226
18 Jun 26	121.28000 +9.67	123.37	117.20	119.12	1,351,932
17 Jun 26	111.61000 +2.30	115.84	109.92	112.25	1,036,007
16 Jun 26	109.31000 -4.24	119.00	108.89	114.01	1,515,781
15 Jun 26	113.55000 +4.65	116.52	112.19	115.80	1,457,358
12 Jun 26	108.90000 +4.07	110.25	102.99	104.47	1,022,195
11 Jun 26	104.83000 +13.93	104.93	92.63	94.29	1,457,367
10 Jun 26	90.90000 -0.98	100.33	89.50	89.50	1,408,519
09 Jun 26	91.88000 +7.95	98.08	84.14	89.26	1,544,303
08 Jun 26	83.93000 +1.86	89.00	82.67	86.13	798,779
05 Jun 26	82.07000 -11.62	90.43	81.65	90.14	1,570,215
04 Jun 26	93.69000 +1.14	94.95	85.40	86.73	973,733
03 Jun 26	92.55000 +2.34	93.80	88.42	90.48	1,081,575
02 Jun 26	90.21000 +5.51	90.48	86.25	86.25	2,260,644
01 Jun 26	84.70000 -0.87	85.46	80.55	82.92	861,553
29 May 26	85.57000 -1.72	89.34	83.23	88.11	2,235,767
28 May 26	87.29000 -4.29	90.80	84.35	90.38	1,045,864
27 May 26	91.58000 +4.12	92.29	85.86	91.11	1,203,406
26 May 26	87.46000 +3.45	88.26	84.25	87.43	824,215
22 May 26	84.01000 +3.43	84.26	80.00	81.90	421,775
21 May 26	80.58000 +0.36	82.06	79.29	80.28	529,518
20 May 26	80.22000 +3.24	81.62	78.22	80.00	876,327
19 May 26	76.98000 -0.67	78.27	72.29	74.75	868,167
18 May 26	77.65000 -8.29	88.50	76.19	87.03	1,346,961
15 May 26	85.94000 -0.44	86.82	80.00	81.52	1,279,048
14 May 26	86.38000 +1.35	87.46	84.03	85.09	651,924
13 May 26	85.03000 +2.04	87.40	81.12	85.00	896,272
12 May 26	82.99000 -2.46	84.91	79.51	82.64	774,236
11 May 26	85.45000 -1.65	88.37	85.01	88.00	814,921
08 May 26	87.10000 +7.20	87.45	81.10	82.69	1,074,068
07 May 26	79.90000 -3.56	84.99	77.82	83.89	983,090
06 May 26	83.46000 +0.32	87.68	81.02	86.28	1,349,412
05 May 26	83.14000 +10.03	83.42	77.15	80.00	2,108,015
04 May 26	73.10500 -1.50	77.00	71.45	75.18	1,032,855
01 May 26	74.61000 -3.54	77.66	73.61	77.14	1,274,935
30 Apr 26	78.15000 +6.14	78.67	73.10	74.21	1,226,943
29 Apr 26	72.01000 -6.24	82.37	68.94	80.70	2,235,984
28 Apr 26	78.25000 -2.84	78.67	73.06	76.60	1,322,476
27 Apr 26	81.09000 -1.92	83.06	77.73	82.97	933,956
24 Apr 26	83.01000 +4.77	84.43	79.71	81.64	1,299,157
23 Apr 26	78.24000 +0.01	81.14	76.31	78.48	1,024,486
22 Apr 26	78.23000 +0.68	79.90	76.80	79.04	565,113
21 Apr 26	77.55000 -1.90	80.50	76.31	79.98	612,251
20 Apr 26	79.45000 -0.06	80.44	78.29	79.51	545,334
17 Apr 26	79.51000 +3.07	79.58	76.60	79.14	482,196
16 Apr 26	76.44000 +0.36	77.56	74.60	75.32	561,951
15 Apr 26	76.08000 -0.84	76.35	73.00	75.40	832,429
14 Apr 26	76.92000 -0.04	78.94	76.16	78.56	615,108
13 Apr 26	76.96000 +1.15	77.20	75.07	75.23	504,883
10 Apr 26	75.81000 +3.03	76.99	72.88	74.40	911,498
09 Apr 26	72.78000 +4.13	73.71	68.90	68.90	1,468,356
08 Apr 26	68.65000 +5.26	70.88	67.00	69.99	1,899,627
07 Apr 26	63.39000 +0.09	65.55	61.52	63.16	657,348
06 Apr 26	63.30000 +0.14	63.80	61.41	63.26	411,275
02 Apr 26	63.16000 -0.34	66.19	59.00	59.54	624,466
01 Apr 26	63.50000 +1.32	66.00	63.22	63.76	1,112,290
31 Mar 26	62.18000 +6.29	62.36	56.83	56.83	1,990,099
30 Mar 26	55.89000 -2.98	60.62	54.54	59.99	1,232,348
27 Mar 26	58.87000 -0.64	60.71	57.78	58.66	448,282
26 Mar 26	59.51000 -5.53	63.26	59.17	63.21	1,723,478
25 Mar 26	65.04000 -0.23	67.28	64.21	65.84	734,368
24 Mar 26	65.27000 +4.15	66.26	60.64	61.02	1,322,552
23 Mar 26	61.12000 +3.45	62.96	59.51	60.48	963,440
20 Mar 26	57.67000 -4.96	63.75	57.36	62.99	1,615,440
19 Mar 26	62.63000 +3.27	63.60	56.00	57.51	1,163,560
18 Mar 26	59.36000 +0.76	61.44	57.08	58.91	799,349
17 Mar 26	58.60000 +2.88	59.74	55.71	55.72	746,605
16 Mar 26	55.72000 +0.75	57.47	55.43	56.27	690,362
13 Mar 26	54.97000 -1.09	58.73	54.70	57.09	819,844
12 Mar 26	56.06000 -1.36	57.70	54.07	55.75	960,511
11 Mar 26	57.42000 +1.17	59.35	55.71	55.94	749,607
10 Mar 26	56.25000 +3.35	57.28	52.50	53.29	1,186,311
09 Mar 26	52.90000 +2.34	53.11	48.71	49.34	1,252,863
06 Mar 26	50.56000 -5.23	56.22	49.88	53.36	1,678,246
05 Mar 26	55.79000 -3.18	59.08	54.29	58.53	1,385,319
04 Mar 26	58.97000 -0.63	62.44	58.36	61.96	1,529,407
03 Mar 26	59.60000 -3.62	61.26	57.95	60.90	3,057,690
02 Mar 26	63.22000 +2.54	63.55	58.00	58.53	2,047,700
27 Feb 26	60.68000 +1.21	60.70	56.50	56.70	7,120,344
26 Feb 26	59.47000 -7.85	65.10	59.20	63.10	4,605,990
25 Feb 26	67.32000 -4.64	73.80	67.00	71.56	2,215,954
24 Feb 26	71.96000 +10.55	72.69	59.76	60.90	4,835,695
23 Feb 26	61.41000 +2.26	61.64	58.30	58.49	1,574,880
20 Feb 26	59.15000 +1.67	60.85	56.85	57.16	1,418,678
19 Feb 26	57.48000 +2.59	57.50	53.01	54.22	1,010,711
18 Feb 26	54.89000 -0.71	56.02	53.61	55.15	725,913
17 Feb 26	55.60000 +0.21	55.79	52.00	53.88	924,015
13 Feb 26	55.39000 +2.93	56.46	52.94	53.18	1,601,616
12 Feb 26	52.46000 -3.47	55.91	52.16	55.70	923,592
11 Feb 26	55.93000 +1.60	57.30	53.79	55.85	1,056,788
10 Feb 26	54.33000 +3.55	58.70	53.51	54.10	2,610,171
09 Feb 26	50.78000 +2.49	51.22	48.24	48.24	958,673
06 Feb 26	48.29000 +4.43	48.53	45.20	45.31	659,517
05 Feb 26	43.86000 +0.88	44.80	42.26	42.26	978,549
04 Feb 26	42.98000 -2.35	47.50	41.87	45.60	1,252,041
03 Feb 26	45.33000 -0.73	47.88	44.30	47.48	833,237
02 Feb 26	46.06500 +2.38	46.43	42.80	43.03	855,746
30 Jan 26	43.68000 -3.81	47.13	43.12	47.13	1,166,174
29 Jan 26	47.49000 +2.16	48.66	45.98	45.98	1,518,945
28 Jan 26	45.33000 -0.38	46.99	44.46	46.28	1,089,017
27 Jan 26	45.71000 +1.66	46.50	43.81	44.64	688,533
26 Jan 26	44.05000 +0.56	44.49	42.43	43.40	606,946
23 Jan 26	43.49000 -0.65	44.45	42.54	44.12	1,066,277
22 Jan 26	44.14000 -3.06	47.80	44.10	47.46	1,371,132
21 Jan 26	47.20000 +2.94	47.22	44.65	45.00	1,166,090
20 Jan 26	44.26000 +0.51	45.69	42.82	42.99	852,989
16 Jan 26	43.75000 +0.39	44.79	42.22	43.92	966,486
15 Jan 26	43.36000 +2.26	46.00	43.25	43.50	2,198,797
14 Jan 26	41.10000 +3.51	41.18	37.01	37.36	1,851,318
13 Jan 26	37.59000 +2.25	37.86	35.73	35.73	1,620,113
12 Jan 26	35.34000 +1.13	35.40	33.08	33.78	860,412
09 Jan 26	34.21000 +1.65	34.38	32.85	32.95	1,089,149
08 Jan 26	32.56000 -0.88	33.14	31.17	32.87	1,100,792
07 Jan 26	33.44000 +1.69	33.87	31.22	31.52	1,521,306
06 Jan 26	31.75000 +2.10	31.97	29.91	29.91	1,196,404
05 Jan 26	29.65000 +2.33	30.35	28.14	28.24	900,427
02 Jan 26	27.32000 +1.99	27.81	26.14	26.14	392,073
31 Dec 25	25.33000 -0.44	25.89	25.29	25.89	282,600
30 Dec 25	25.77000 -0.12	26.13	25.67	25.92	277,495
29 Dec 25	25.89000 -0.15	26.14	25.55	25.64	283,348
26 Dec 25	26.04000 -0.14	26.25	25.96	26.25	195,275
24 Dec 25	26.18000 +0.03	26.42	25.95	26.30	116,012
23 Dec 25	26.15000 +0.19	26.30	25.57	25.83	244,303
22 Dec 25	25.96000 +0.36	26.27	25.65	25.97	294,310
19 Dec 25	25.60000 +0.35	26.14	25.45	25.45	599,347
18 Dec 25	25.25000 +1.18	25.39	24.61	24.69	437,700
17 Dec 25	24.07000 -1.04	25.52	23.82	25.19	442,461
16 Dec 25	25.11000 -0.53	25.74	24.78	25.44	349,745
15 Dec 25	25.64000 -0.41	26.49	25.36	26.27	400,720
12 Dec 25	26.05000 -2.03	27.99	25.83	27.92	355,676
11 Dec 25	28.08000 -0.05	28.34	27.45	27.75	531,631
10 Dec 25	28.13000 +0.88	28.73	26.80	27.19	510,260
09 Dec 25	27.25000 +0.43	27.60	26.25	26.48	403,992
08 Dec 25	26.82000 +0.58	27.24	26.41	26.52	495,666
05 Dec 25	26.24000 -0.09	26.97	26.04	26.44	530,977
04 Dec 25	26.33000 -0.51	26.89	26.10	26.34	510,477
03 Dec 25	26.84000 +1.11	27.22	25.34	25.71	785,026
02 Dec 25	25.73000 +0.37	26.18	25.14	25.25	1,783,687
01 Dec 25	25.36000 +0.00	25.54	24.07	24.42	724,785
28 Nov 25	25.36000 +0.22	25.69	24.95	25.33	262,631
26 Nov 25	25.14000 +0.24	25.73	24.88	24.88	768,539
25 Nov 25	24.90000 +1.85	24.91	22.94	22.99	824,002
24 Nov 25	23.05000 +0.78	23.17	22.15	22.32	498,364
21 Nov 25	22.27000 +0.62	22.71	21.49	21.56	521,633
20 Nov 25	21.65000 -0.51	23.43	21.55	23.03	401,533
19 Nov 25	22.16000 -0.14	23.06	22.05	22.60	521,390
18 Nov 25	22.30000 -0.52	22.94	22.13	22.61	403,645
17 Nov 25	22.82000 -1.08	24.09	22.59	23.69	332,536
14 Nov 25	23.90000 -0.48	24.53	23.20	23.27	361,259
13 Nov 25	24.38000 -1.62	25.77	23.89	25.56	441,276
12 Nov 25	26.00000 +0.19	26.74	25.93	26.27	489,333
11 Nov 25	25.81000 -1.20	26.80	25.77	26.80	360,810
10 Nov 25	27.01000 +0.95	27.36	26.40	26.83	361,020
07 Nov 25	26.06000 -0.07	26.10	24.60	25.50	443,208
06 Nov 25	26.13000 -0.78	27.36	26.01	26.93	375,408
05 Nov 25	26.91000 +0.81	27.29	26.14	26.14	503,916
04 Nov 25	26.10000 -2.43	28.18	25.93	27.40	480,190
03 Nov 25	28.53000 +1.12	29.51	28.03	29.06	707,659
31 Oct 25	27.41000 +0.48	27.95	26.88	27.14	471,066
30 Oct 25	26.93000 -1.66	28.84	26.83	28.16	645,509
29 Oct 25	28.59000 -1.25	29.93	26.75	29.43	1,154,770
28 Oct 25	29.84000 -0.57	30.49	29.74	30.06	499,773
27 Oct 25	30.41000 +0.42	31.09	30.08	30.26	576,939
24 Oct 25	29.99000 +0.11	31.11	29.87	30.43	598,815
23 Oct 25	29.88000 +2.01	29.93	27.34	27.45	390,962
22 Oct 25	27.87000 -1.34	29.51	27.00	29.01	429,763
21 Oct 25	29.21000 +0.04	29.35	28.77	28.93	297,868
20 Oct 25	29.17000 +0.41	29.95	29.10	29.14	458,727
17 Oct 25	28.76000 -0.24	29.25	28.19	28.46	271,720
16 Oct 25	28.99500 -0.42	30.41	28.63	29.98	441,449
15 Oct 25	29.42000 +1.44	30.05	28.51	28.89	747,463
14 Oct 25	27.98000 +0.20	28.30	26.71	26.71	304,393
13 Oct 25	27.78000 +2.25	27.90	26.66	26.88	458,262
10 Oct 25	25.53000 -2.33	27.90	25.50	27.74	355,644
09 Oct 25	27.86000 -0.52	28.37	27.50	28.37	221,411
08 Oct 25	28.38000 +0.87	28.50	27.08	27.31	359,032
07 Oct 25	27.51000 -1.86	29.57	27.42	29.57	415,058
06 Oct 25	29.37000 +0.35	30.20	29.34	30.00	428,781
03 Oct 25	29.02000 -0.08	29.85	28.90	29.08	569,426
02 Oct 25	29.10000 -0.26	30.54	28.99	30.10	553,535
01 Oct 25	29.36000 +2.11	29.54	26.54	26.77	562,932
30 Sep 25	27.25000 +0.43	27.29	26.40	26.72	414,004
29 Sep 25	26.82000 +0.14	27.21	26.68	27.21	268,385
26 Sep 25	26.68000 -0.29	26.98	26.44	26.83	252,888
25 Sep 25	26.97000 -0.70	27.25	26.57	27.03	273,456
24 Sep 25	27.67000 -0.93	28.49	27.48	28.39	323,390
23 Sep 25	28.60000 -0.78	29.72	28.42	29.59	373,795
22 Sep 25	29.38000 +1.69	29.65	27.75	27.88	730,784
19 Sep 25	27.69000 -0.57	28.26	27.35	28.20	770,735
18 Sep 25	28.26000 +2.35	28.54	26.91	27.02	455,057
17 Sep 25	25.91000 -0.20	26.80	25.51	25.93	356,181
16 Sep 25	26.11000 +0.39	26.29	25.80	26.15	352,304
15 Sep 25	25.72000 +0.49	25.89	25.34	25.44	226,765
12 Sep 25	25.23000 -0.29	25.78	25.00	25.78	257,161
11 Sep 25	25.52000 +0.93	25.82	24.84	24.84	368,573
10 Sep 25	24.59000 +0.09	25.27	23.53	24.51	342,706
09 Sep 25	24.50000 -0.06	24.77	24.31	24.71	271,162
08 Sep 25	24.56000 +0.18	24.86	24.19	24.70	269,010
05 Sep 25	24.38000 +0.49	24.62	23.93	24.27	241,181
04 Sep 25	23.89000 +0.55	23.95	23.11	23.52	299,980
03 Sep 25	23.34000 -0.42	23.93	23.07	23.73	261,903
02 Sep 25	23.76000 -0.26	23.79	22.74	22.99	342,863
29 Aug 25	24.02000 -0.76	24.58	23.71	24.54	372,441
28 Aug 25	24.78000 +0.79	24.92	23.87	24.26	360,094
27 Aug 25	23.99000 +0.13	24.07	23.54	23.67	284,908
26 Aug 25	23.86000 +0.29	23.99	23.61	23.68	330,248
25 Aug 25	23.57000 -0.17	23.90	23.50	23.79	307,901
22 Aug 25	23.74000 +1.23	24.27	22.57	22.69	365,734
21 Aug 25	22.51000 +0.17	22.63	22.18	22.27	219,291
20 Aug 25	22.34000 -0.69	23.23	21.92	23.01	278,910
19 Aug 25	23.03000 +0.00	23.35	22.65	23.07	411,163
18 Aug 25	23.03000 +0.36	23.25	22.68	22.71	295,131
15 Aug 25	22.67000 -0.87	23.20	22.46	23.19	411,125
14 Aug 25	23.54000 -0.46	23.75	23.19	23.30	382,081
13 Aug 25	24.00000 +0.21	24.54	23.83	24.08	403,124
12 Aug 25	23.79000 +1.68	24.25	22.25	22.47	463,851
11 Aug 25	22.11000 -1.09	23.64	22.03	23.39	490,860
08 Aug 25	23.20000 +0.31	23.60	22.74	23.06	395,766
07 Aug 25	22.89000 +1.26	23.05	22.16	22.28	460,975
06 Aug 25	21.63000 -0.72	22.37	21.60	22.17	468,377
05 Aug 25	22.35000 -0.95	23.17	22.06	23.17	684,833
04 Aug 25	23.30000 +1.00	23.35	22.50	22.72	361,767
01 Aug 25	22.30000 -0.22	22.40	21.28	21.92	545,023
31 Jul 25	22.52000 -1.07	23.23	22.12	23.13	681,877
30 Jul 25	23.59000 -0.99	24.87	23.38	24.68	585,715
29 Jul 25	24.58000 -0.15	27.57	23.66	25.68	1,098,814
28 Jul 25	24.73000 +0.77	25.05	24.30	24.39	697,024
25 Jul 25	23.96000 +0.26	23.98	23.28	23.68	350,420
24 Jul 25	23.70000 -0.86	24.46	23.50	24.46	367,401
23 Jul 25	24.56000 +0.59	24.64	23.61	24.04	667,434
22 Jul 25	23.97000 -0.95	25.12	23.67	24.85	436,765
21 Jul 25	24.92000 +0.02	25.72	24.89	25.13	281,488
18 Jul 25	24.90000 -1.08	26.32	24.88	26.32	465,377
17 Jul 25	25.98000 +0.69	26.25	25.37	25.46	676,289
16 Jul 25	25.29000 +0.23	25.40	23.98	24.90	453,595
15 Jul 25	25.06000 +0.48	25.53	24.93	25.28	463,233
14 Jul 25	24.57500 -0.38	24.80	23.81	24.60	324,136
11 Jul 25	24.95000 -0.07	25.18	24.58	24.58	254,776
10 Jul 25	25.02000 +0.40	25.40	24.81	24.97	368,111
09 Jul 25	24.62000 -0.30	25.47	24.32	24.88	554,408
08 Jul 25	24.92000 +0.78	25.82	24.46	24.55	528,848
07 Jul 25	24.14000 -1.12	25.34	24.13	24.53	717,064
03 Jul 25	25.26000 +0.29	25.58	24.93	25.30	289,976
02 Jul 25	24.97000 +1.17	25.08	23.79	23.79	563,950
01 Jul 25	23.80000 +1.23	24.42	22.00	22.04	690,617
30 Jun 25	22.57000 -0.17	22.89	22.48	22.81	440,642
27 Jun 25	22.74000 +0.12	22.93	22.44	22.62	1,500,900
26 Jun 25	22.62000 +0.40	22.86	22.05	22.46	389,173
25 Jun 25	22.22000 -0.25	22.85	22.06	22.65	482,921
24 Jun 25	22.47000 +2.54	22.51	20.30	20.35	730,129
23 Jun 25	19.93000 -0.02	20.11	19.51	19.95	330,324
20 Jun 25	19.95000 -0.42	20.66	19.63	20.66	613,686
18 Jun 25	20.37000 +0.11	20.56	19.91	20.26	443,705
17 Jun 25	20.26000 -0.33	20.80	20.23	20.42	461,246
16 Jun 25	20.59000 +0.72	20.85	20.06	20.08	672,819
13 Jun 25	19.87000 -1.38	20.93	19.81	20.54	528,543
12 Jun 25	21.25000 -0.32	21.62	21.03	21.18	557,560
11 Jun 25	21.57000 -0.08	22.20	21.20	21.93	745,766
10 Jun 25	21.65000 +0.31	21.94	21.40	21.71	1,120,850
09 Jun 25	21.34000 +0.62	21.82	20.89	21.17	766,867
06 Jun 25	20.72000 +0.29	21.19	20.50	20.84	589,402
05 Jun 25	20.43000 -0.61	21.37	20.30	21.11	504,705
04 Jun 25	21.04000 +0.45	21.23	20.49	20.67	269,407
03 Jun 25	20.59000 +1.03	20.64	19.40	19.64	453,772
02 Jun 25	19.56000 +0.19	19.65	19.17	19.17	330,066
30 May 25	19.37000 -0.82	19.94	18.93	19.94	529,502
29 May 25	20.19000 -0.08	20.98	20.08	20.87	357,832
28 May 25	20.27000 -0.41	20.92	20.18	20.72	368,760
27 May 25	20.68000 +0.75	20.94	20.03	20.42	356,771
23 May 25	19.93000 -0.34	19.98	19.34	19.42	277,490
22 May 25	20.27000 -0.04	20.69	20.01	20.25	334,700
21 May 25	20.31000 -1.19	21.27	20.14	21.04	404,556
20 May 25	21.50000 +0.06	21.51	21.06	21.32	257,059
19 May 25	21.44000 -0.61	21.59	21.15	21.35	369,560
16 May 25	22.05000 -0.47	22.35	21.65	22.35	396,308
15 May 25	22.52000 -0.29	22.63	22.05	22.57	345,884
14 May 25	22.81000 +0.15	23.22	22.56	22.89	564,074
13 May 25	22.66000 +0.42	23.04	22.06	22.24	815,625
12 May 25	22.24000 +2.21	22.42	21.14	21.77	621,060
09 May 25	20.03000 -0.11	20.60	19.55	20.19	440,591
08 May 25	20.14000 +0.78	20.60	19.38	19.58	899,423
07 May 25	19.36000 +0.13	19.39	18.52	19.23	669,135
06 May 25	19.23000 -0.27	19.55	18.93	18.93	511,199
05 May 25	19.50000 -0.67	20.07	19.49	19.93	505,428
02 May 25	20.17000 +1.52	20.24	19.02	19.09	957,548
01 May 25	18.65000 -0.06	19.31	18.63	19.19	791,722
30 Apr 25	18.70500 -0.50	18.85	18.02	18.78	1,174,830
29 Apr 25	19.20000 -3.10	20.98	19.01	19.09	1,802,555
28 Apr 25	22.30000 -0.19	22.99	21.79	22.33	737,979
25 Apr 25	22.49000 +0.32	22.81	21.64	21.82	292,935
24 Apr 25	22.17000 +1.47	22.25	20.84	21.14	450,059
23 Apr 25	20.70000 +1.85	20.87	19.66	20.12	603,639
22 Apr 25	18.85000 +0.20	19.17	18.55	18.88	384,171
21 Apr 25	18.65000 +0.02	18.67	17.95	18.15	510,965
17 Apr 25	18.63000 -0.15	18.99	18.45	18.92	366,181
16 Apr 25	18.78000 -0.98	19.40	18.06	19.00	624,165
15 Apr 25	19.76000 -0.06	20.17	19.50	19.86	366,805
14 Apr 25	19.82000 -0.03	20.56	19.18	20.56	439,728
11 Apr 25	19.85000 +0.16	20.11	19.02	19.76	473,863
10 Apr 25	19.69000 -2.13	20.59	19.12	20.54	600,588
09 Apr 25	21.82000 +3.98	22.02	17.67	17.95	763,943
08 Apr 25	17.84000 -0.63	19.83	17.47	19.53	566,778
07 Apr 25	18.47000 +0.19	19.93	17.35	17.46	1,278,800
04 Apr 25	18.28000 -0.43	18.53	16.66	17.80	968,687
03 Apr 25	18.71000 -3.21	20.79	18.59	20.48	1,054,242
02 Apr 25	21.92000 +0.92	22.02	20.42	20.42	508,008
01 Apr 25	21.00000 -0.41	21.40	20.61	21.27	422,436
31 Mar 25	21.41000 -0.60	21.60	20.86	21.49	653,575
28 Mar 25	22.01000 -1.16	23.22	21.91	22.96	541,070
27 Mar 25	23.17000 -0.43	23.65	22.71	23.38	470,384
26 Mar 25	23.60000 -0.91	24.60	23.37	24.44	417,775
25 Mar 25	24.51000 -0.34	24.99	24.10	24.86	435,211
24 Mar 25	24.85000 +0.60	25.37	24.57	24.91	448,658
21 Mar 25	24.25000 -0.43	24.46	23.95	24.38	637,330
20 Mar 25	24.68000 -0.51	25.33	24.57	24.78	370,747
19 Mar 25	25.19000 +0.28	25.74	24.79	24.79	367,820
18 Mar 25	24.91000 -0.43	25.42	24.76	25.01	544,165
17 Mar 25	25.34000 +0.09	25.80	25.00	25.00	435,415
14 Mar 25	25.25000 +0.75	25.75	24.64	24.64	442,327
13 Mar 25	24.50000 -0.08	25.50	24.04	24.50	495,216
12 Mar 25	24.58000 +1.60	25.34	24.21	24.84	758,870
11 Mar 25	22.98000 -0.72	23.92	22.40	23.50	836,302
10 Mar 25	23.70000 -1.62	24.71	23.23	24.56	885,325
07 Mar 25	25.32000 +1.43	25.47	23.76	24.00	752,247
06 Mar 25	23.89000 -0.36	24.53	23.25	23.51	833,111
05 Mar 25	24.25000 +0.48	24.37	23.34	24.19	683,509
04 Mar 25	23.77000 +0.43	24.48	22.85	23.31	1,471,629
03 Mar 25	23.34000 -1.26	25.15	23.03	24.83	784,624
28 Feb 25	24.60000 -0.36	25.03	23.89	25.00	718,802
27 Feb 25	24.96000 -1.53	26.66	24.92	26.50	796,004
26 Feb 25	26.49000 +0.59	26.95	25.24	26.09	1,511,472
25 Feb 25	25.90000 -10.16	29.31	25.70	29.31	2,627,135
24 Feb 25	36.06000 -1.29	37.60	36.01	37.42	345,897
21 Feb 25	37.35000 -1.49	39.70	37.29	39.23	226,160
20 Feb 25	38.84000 -0.31	40.10	38.53	39.21	171,110
19 Feb 25	39.15000 +0.52	39.45	38.25	38.60	261,568
18 Feb 25	38.63000 +1.68	38.84	36.94	37.11	276,813
14 Feb 25	36.95000 -0.77	37.50	36.58	37.42	227,064
13 Feb 25	37.72000 +0.66	37.83	37.12	37.12	225,579
12 Feb 25	37.06000 -0.67	37.58	36.98	37.17	308,011
11 Feb 25	37.73000 -1.03	38.38	37.12	38.20	221,033
10 Feb 25	38.76000 +1.40	38.99	37.53	37.61	260,100
07 Feb 25	37.36000 -1.41	38.88	37.33	38.78	307,701
06 Feb 25	38.77000 -0.08	39.05	38.15	38.53	279,023
05 Feb 25	38.85000 +1.68	38.87	37.31	37.62	307,172
04 Feb 25	37.17000 +1.30	37.28	35.70	35.82	300,998
03 Feb 25	35.87000 -1.00	37.04	35.13	35.49	404,457
31 Jan 25	36.87000 +0.71	37.95	36.13	36.26	692,506
30 Jan 25	36.16000 +1.00	36.37	35.52	36.03	453,394
29 Jan 25	35.16000 +0.90	35.21	34.05	34.76	371,679
28 Jan 25	34.26000 +0.68	34.69	33.45	33.60	393,325
27 Jan 25	33.58000 -3.38	35.73	32.56	35.64	581,370
24 Jan 25	36.96000 -0.29	37.41	36.72	37.20	247,341
23 Jan 25	37.25000 -1.19	37.53	36.79	37.53	277,735
22 Jan 25	38.44000 -0.23	39.77	38.31	39.05	239,952
21 Jan 25	38.66500 +0.03	39.20	38.35	39.04	250,773
17 Jan 25	38.64000 +0.62	38.95	38.16	38.95	229,148
16 Jan 25	38.02000 +1.39	38.96	37.34	37.34	290,757
15 Jan 25	36.63000 +0.03	37.75	36.51	37.64	334,097
14 Jan 25	36.60000 -0.13	37.61	36.21	37.05	260,204
13 Jan 25	36.73000 -0.42	36.88	35.44	36.18	332,409
10 Jan 25	37.15000 -1.63	38.39	36.40	37.93	367,292
08 Jan 25	38.78000 -0.35	38.82	37.50	38.72	304,309
07 Jan 25	39.13000 +0.12	40.09	38.79	39.55	307,933
06 Jan 25	39.01000 +1.44	39.93	38.39	38.42	308,814
03 Jan 25	37.57000 +0.93	37.71	36.18	36.85	234,174
02 Jan 25	36.64000 +0.69	37.31	36.28	36.28	256,546
31 Dec 24	35.95000 +0.35	36.21	35.31	35.74	259,786
30 Dec 24	35.60000 -0.93	35.97	35.03	35.94	184,134
27 Dec 24	36.53000 -0.55	36.90	35.77	36.78	138,945
26 Dec 24	37.08000 +0.59	37.46	36.04	36.12	179,187
24 Dec 24	36.49000 +0.12	36.82	36.14	36.43	104,708
23 Dec 24	36.37000 +1.37	36.40	35.17	35.21	259,265
20 Dec 24	35.00000 +0.04	35.70	34.40	34.55	858,927
19 Dec 24	34.96000 -1.47	36.46	34.47	36.30	401,564
18 Dec 24	36.43000 -0.65	39.46	35.99	37.81	530,304
17 Dec 24	37.08000 -0.49	37.74	36.70	37.31	254,344
16 Dec 24	37.57000 +0.26	38.51	37.00	37.32	264,393
13 Dec 24	37.31000 +0.03	38.49	37.11	37.63	203,332
12 Dec 24	37.28000 -0.34	37.52	36.67	37.01	227,920
11 Dec 24	37.62000 +0.58	38.51	37.13	37.84	300,218
10 Dec 24	37.04000 -0.75	38.00	36.75	38.00	243,514
09 Dec 24	37.79000 -0.29	39.51	37.79	38.35	261,552
06 Dec 24	38.08000 +0.52	38.32	37.48	37.75	274,371
05 Dec 24	37.56000 -2.47	39.75	36.69	39.67	449,942
04 Dec 24	40.03000 +0.70	40.49	39.76	40.13	251,752
03 Dec 24	39.33000 -1.26	40.37	39.12	40.18	430,071
02 Dec 24	40.59000 +2.16	40.64	38.16	38.33	448,736
29 Nov 24	38.43000 +1.02	38.74	37.86	38.01	221,670
27 Nov 24	37.41000 -0.08	37.91	36.43	37.43	352,949
26 Nov 24	37.49000 -0.96	38.63	36.97	38.51	348,255
25 Nov 24	38.45000 +1.15	39.02	37.73	37.99	450,075
22 Nov 24	37.30000 +0.10	37.87	37.12	37.55	323,071
21 Nov 24	37.20000 +1.29	37.37	35.87	36.01	255,849
20 Nov 24	35.91000 +0.46	36.49	34.91	36.06	297,533
19 Nov 24	35.45000 +0.24	35.53	34.67	34.80	231,874
18 Nov 24	35.21000 +1.24	35.69	34.73	35.18	402,837
15 Nov 24	33.97000 -1.13	34.83	33.42	34.83	398,821
14 Nov 24	35.10000 +0.29	35.83	34.81	35.34	401,762
13 Nov 24	34.81000 -0.93	35.55	34.37	35.55	450,212
12 Nov 24	35.74000 -0.86	36.63	35.44	36.21	328,906
11 Nov 24	36.60000 -1.52	38.21	35.91	38.16	451,847
08 Nov 24	38.12000 -0.72	38.60	37.29	38.18	468,630
07 Nov 24	38.83500 +1.28	38.90	37.49	38.09	469,534
06 Nov 24	37.55000 +1.51	38.00	36.76	37.08	559,045
05 Nov 24	36.04000 +1.76	36.32	34.92	34.94	455,266
04 Nov 24	34.28000 -0.05	34.86	33.69	34.01	396,046
01 Nov 24	34.33000 +0.88	34.44	33.50	33.54	403,822
31 Oct 24	33.45000 -2.43	35.53	32.93	35.47	483,617
30 Oct 24	35.88000 +0.76	36.40	34.07	34.38	1,194,487
29 Oct 24	35.12000 +0.07	37.00	32.08	35.09	1,513,877
28 Oct 24	35.05000 -0.54	36.00	34.76	36.00	651,988
25 Oct 24	35.59000 +0.52	36.34	35.46	35.47	414,643
24 Oct 24	35.07000 +0.15	35.68	34.56	35.52	576,059
23 Oct 24	34.92000 -0.26	35.42	34.40	34.99	296,988
22 Oct 24	35.18000 -1.04	35.90	34.66	35.80	400,482
21 Oct 24	36.22000 -0.80	36.89	35.97	36.80	275,796
18 Oct 24	37.02000 -0.44	38.33	36.95	38.14	377,703
17 Oct 24	37.46000 +0.33	38.44	37.21	38.20	389,879
16 Oct 24	37.13000 -0.27	38.22	36.88	38.06	541,402
15 Oct 24	37.40000 -3.53	41.84	37.26	40.93	601,085
14 Oct 24	40.93000 +1.25	41.61	40.57	40.64	549,769
11 Oct 24	39.68000 +1.29	39.83	38.10	38.10	328,037
10 Oct 24	38.39000 -0.59	38.71	37.60	38.20	310,579
09 Oct 24	38.98000 +0.60	39.55	38.16	38.16	337,260
08 Oct 24	38.38000 -0.44	39.11	38.01	38.58	243,443
07 Oct 24	38.82000 -0.80	39.68	38.28	39.21	211,813
04 Oct 24	39.62000 +1.17	40.73	39.04	39.59	278,823
03 Oct 24	38.45000 -1.45	40.09	37.85	39.34	367,569
02 Oct 24	39.90000 +2.05	40.67	37.86	37.86	399,112
01 Oct 24	37.85000 -2.08	39.88	37.56	39.88	369,526
30 Sep 24	39.93000 -0.23	40.98	39.17	40.00	337,985
27 Sep 24	40.16000 -0.72	41.38	40.06	41.21	504,001
26 Sep 24	40.88000 +2.70	41.90	39.64	41.63	1,154,636
25 Sep 24	38.18000 +3.93	38.23	34.96	35.15	1,007,215
24 Sep 24	34.25000 -0.18	35.28	34.19	34.92	330,432
23 Sep 24	34.43000 -0.07	35.00	34.11	34.76	254,770
20 Sep 24	34.50000 -0.37	34.62	33.88	34.40	865,895
19 Sep 24	34.87000 +1.65	34.90	33.83	34.71	621,529
18 Sep 24	33.22000 -1.03	34.98	33.17	34.60	438,944
17 Sep 24	34.25000 +0.49	34.66	33.68	34.28	246,028
16 Sep 24	33.76000 -0.93	34.38	33.33	34.12	267,276
13 Sep 24	34.69000 +1.08	34.75	33.82	34.04	304,478
12 Sep 24	33.61000 -0.56	34.30	33.29	33.98	458,383
11 Sep 24	34.17000 +0.75	34.56	32.86	33.63	751,376
10 Sep 24	33.42000 +0.72	33.79	32.33	32.67	412,502
09 Sep 24	32.70000 -0.24	33.32	32.48	33.25	366,809
06 Sep 24	32.94000 -1.19	34.05	32.75	33.89	417,702
05 Sep 24	34.13000 -0.23	34.79	33.40	33.85	348,180
04 Sep 24	34.36000 -0.25	35.15	33.80	34.09	419,919
03 Sep 24	34.61000 -3.09	36.66	34.19	36.65	648,644
30 Aug 24	37.70000 +0.35	38.20	37.04	38.20	326,511
29 Aug 24	37.35000 +0.15	38.25	37.04	37.47	301,819
28 Aug 24	37.20000 -0.03	37.83	36.92	37.29	379,916
27 Aug 24	37.23000 -0.07	37.64	36.51	37.16	248,544
26 Aug 24	37.30000 -1.29	38.64	37.08	38.64	281,815
23 Aug 24	38.59000 +0.98	39.04	37.95	38.06	240,293
22 Aug 24	37.61000 -1.67	39.50	37.36	39.40	180,831
21 Aug 24	39.28000 +0.80	39.39	38.47	38.83	193,087
20 Aug 24	38.48000 -1.28	39.51	38.18	39.51	137,364
19 Aug 24	39.76000 +0.78	39.80	38.19	39.04	353,501
16 Aug 24	38.98000 -0.42	39.56	38.28	38.64	288,176
15 Aug 24	39.40000 +2.30	39.69	37.97	38.47	462,171
14 Aug 24	37.10000 +0.04	38.07	36.17	37.56	492,054
13 Aug 24	37.06000 +1.14	37.51	36.00	36.40	394,558
12 Aug 24	35.92000 -0.24	37.03	35.68	36.16	306,532
09 Aug 24	36.16000 -0.15	36.76	35.67	36.03	477,721
08 Aug 24	36.31000 +1.70	40.00	34.77	35.72	638,573
07 Aug 24	34.61000 -0.96	37.13	34.42	36.39	413,800
06 Aug 24	35.57000 -0.04	36.57	35.01	36.17	665,273
05 Aug 24	35.61000 -0.69	36.27	34.01	34.53	1,022,715
02 Aug 24	36.30000 -3.59	38.92	36.12	38.38	584,603
01 Aug 24	39.89000 -3.37	42.97	39.14	42.52	909,462
31 Jul 24	43.26000 +1.19	44.00	42.72	43.83	879,367
30 Jul 24	42.07000 -2.48	44.69	41.66	44.54	587,835
29 Jul 24	44.55000 -1.26	47.53	44.09	46.78	444,748
26 Jul 24	45.81000 +0.68	54.00	45.52	54.00	862,052
25 Jul 24	45.13000 -0.84	46.56	44.15	45.39	639,089
24 Jul 24	45.97000 -3.35	48.92	45.82	48.92	384,761
23 Jul 24	49.32000 +0.24	49.81	48.31	48.62	446,819
22 Jul 24	49.08000 +2.18	49.41	47.49	48.15	378,973
19 Jul 24	46.90000 -1.44	48.90	46.75	48.55	290,651
18 Jul 24	48.34000 -2.42	51.59	47.61	51.34	518,922
17 Jul 24	50.76000 -5.42	54.40	50.64	54.40	565,182
16 Jul 24	56.18000 +1.49	56.47	54.74	55.20	321,171
15 Jul 24	54.69000 +0.74	55.49	54.14	54.56	346,956
12 Jul 24	53.95000 -0.21	56.03	53.81	54.59	392,096
11 Jul 24	54.16000 -0.94	55.87	53.84	55.87	320,116
10 Jul 24	55.10000 +0.60	55.85	54.58	55.01	360,661
09 Jul 24	54.50000 +0.42	55.15	54.04	54.21	453,319
08 Jul 24	54.08000 +2.26	54.24	51.99	52.32	450,176
05 Jul 24	51.82000 +0.19	52.26	51.06	52.26	203,128
03 Jul 24	51.63000 +0.86	51.96	50.52	51.11	151,565
02 Jul 24	50.77000 +0.58	51.26	49.72	49.72	296,641
01 Jul 24	50.19000 +1.19	50.35	48.12	49.01	355,377
28 Jun 24	49.00000 +1.61	49.67	47.54	48.00	2,149,066
27 Jun 24	47.39000 +0.32	47.76	46.60	47.43	156,255
26 Jun 24	47.07000 +0.06	47.63	46.45	47.05	168,331
25 Jun 24	47.01000 +0.75	47.04	46.12	46.41	115,400
24 Jun 24	46.26000 -1.20	47.63	46.19	47.21	156,799
21 Jun 24	47.46000 -0.45	47.80	45.51	47.54	702,869
20 Jun 24	47.91000 -1.34	48.98	47.51	48.98	179,120
18 Jun 24	49.25000 +0.12	50.24	48.90	49.13	296,122
17 Jun 24	49.13000 +1.07	49.24	47.44	48.21	171,777
14 Jun 24	48.06000 -1.10	48.40	47.38	48.26	148,148
13 Jun 24	49.16000 -0.03	49.66	48.21	49.22	235,826
12 Jun 24	49.19000 +1.81	50.51	48.60	48.81	324,000
11 Jun 24	47.38000 +0.03	47.56	46.59	46.97	154,502
10 Jun 24	47.35000 +1.23	48.23	45.20	45.47	215,848
07 Jun 24	46.12000 -0.58	46.58	45.55	46.27	172,171
06 Jun 24	46.70000 -0.66	47.41	46.11	47.25	125,818
05 Jun 24	47.36000 +2.45	47.42	45.47	45.60	212,896
04 Jun 24	44.91000 -1.29	45.89	44.00	45.89	315,912
03 Jun 24	46.20000 -0.18	47.14	45.37	47.14	197,443
31 May 24	46.38000 -0.64	47.66	45.19	47.01	346,852
30 May 24	47.02000 +1.56	47.15	45.30	45.30	309,859
29 May 24	45.46000 +1.06	45.76	43.26	43.69	341,731
28 May 24	44.40000 -0.70	45.70	43.83	45.55	217,858
24 May 24	45.10000 +0.90	45.36	44.26	44.84	146,791
23 May 24	44.20000 -1.72	47.16	43.76	47.00	256,483
22 May 24	45.92000 -0.25	46.47	45.51	46.29	175,841
21 May 24	46.17000 -0.33	46.70	45.23	45.78	114,404
20 May 24	46.50000 +1.40	47.74	45.20	45.21	296,139
17 May 24	45.10000 +0.73	45.26	44.39	44.75	250,910
16 May 24	44.37000 -0.88	45.72	44.31	45.13	159,955
15 May 24	45.25000 +1.29	45.29	43.76	44.52	207,013
14 May 24	43.96000 +0.45	44.08	43.30	43.45	135,455
13 May 24	43.51000 -0.65	44.58	43.39	44.30	148,756
10 May 24	44.16000 -0.42	45.43	44.09	44.97	203,332
09 May 24	44.58000 +0.79	44.60	43.06	43.69	398,758
08 May 24	43.79000 -0.28	43.95	42.94	43.28	230,963
07 May 24	44.07000 +1.11	47.40	43.62	45.82	415,300
06 May 24	42.96000 +0.85	43.37	42.16	42.16	195,095
03 May 24	42.11000 +1.08	42.30	41.47	42.22	188,034
02 May 24	41.03000 +0.75	41.44	40.32	41.01	209,898
01 May 24	40.28000 -1.55	41.83	39.64	41.44	257,415
30 Apr 24	41.83000 -0.84	42.92	41.78	42.31	182,138
29 Apr 24	42.67000 +0.71	42.96	41.60	41.82	150,056
26 Apr 24	41.96000 +1.14	42.24	40.72	40.82	98,613
25 Apr 24	40.82000 +0.56	41.11	39.88	40.26	179,563
24 Apr 24	40.26000 +0.51	41.37	39.69	40.29	220,143
23 Apr 24	39.75000 +1.34	40.39	38.86	38.93	268,397
22 Apr 24	38.41000 -0.58	39.55	38.16	39.53	324,401
19 Apr 24	38.99000 -1.51	40.98	38.87	40.31	404,088
18 Apr 24	40.50000 -1.35	41.50	40.37	41.37	304,163
17 Apr 24	41.85000 -1.57	43.66	41.73	43.50	189,328
16 Apr 24	43.42000 +0.88	43.68	41.75	42.24	217,286
15 Apr 24	42.54000 -1.25	44.31	42.19	44.02	218,141
12 Apr 24	43.79000 -1.66	45.00	43.52	44.73	207,649
11 Apr 24	45.45000 +0.77	45.78	44.61	44.93	157,251
10 Apr 24	44.68000 -2.54	46.42	44.24	45.97	222,273
09 Apr 24	47.22000 +1.07	47.22	45.67	46.64	181,877
08 Apr 24	46.15000 +0.47	46.77	46.00	46.31	116,051
05 Apr 24	45.68000 +0.61	46.04	45.09	45.09	107,817
04 Apr 24	45.07000 -1.10	47.49	44.76	47.00	155,626
03 Apr 24	46.17000 +0.51	46.78	44.85	44.85	212,363
02 Apr 24	45.66000 +0.03	45.77	44.44	44.89	295,867
01 Apr 24	45.63000 -0.31	46.79	45.22	45.91	322,815
28 Mar 24	45.94000 -0.32	46.42	45.21	46.15	355,593
27 Mar 24	46.26000 +2.21	46.43	44.24	44.47	298,735
26 Mar 24	44.05000 -0.44	45.43	44.02	44.82	225,299
25 Mar 24	44.49000 -0.42	46.16	44.46	44.63	208,914
22 Mar 24	44.91000 +0.21	45.04	43.85	44.30	217,351
21 Mar 24	44.70000 +1.05	46.92	44.61	45.02	326,004
20 Mar 24	43.65000 +0.94	44.20	42.40	42.74	299,321
19 Mar 24	42.71000 +0.21	43.05	41.60	41.95	158,086
18 Mar 24	42.50000 -0.53	44.15	42.45	43.77	254,884
15 Mar 24	43.03000 +0.07	43.16	41.93	42.48	665,865
14 Mar 24	42.96000 -1.34	44.38	42.68	44.00	262,428
13 Mar 24	44.30000 -1.70	45.60	44.05	45.60	219,012
12 Mar 24	46.00000 +0.41	46.08	44.61	45.66	222,743
11 Mar 24	45.59000 -0.76	46.24	45.07	45.42	219,202
08 Mar 24	46.35000 -0.66	47.44	45.84	46.82	277,435
07 Mar 24	47.01000 +0.83	47.83	46.61	46.63	251,872
06 Mar 24	46.18000 +0.82	46.69	45.55	46.00	248,245
05 Mar 24	45.36000 +0.45	45.74	44.00	44.27	272,562
04 Mar 24	44.91000 +0.08	45.60	44.21	45.32	445,346
01 Mar 24	44.83000 +1.63	45.07	42.95	43.32	457,030
29 Feb 24	43.20000 +0.72	43.53	42.40	43.49	582,615
28 Feb 24	42.48000 -1.95	43.78	42.04	43.51	400,921
27 Feb 24	44.43000 -0.51	45.85	44.13	44.90	1,060,082
26 Feb 24	44.94000 +1.45	45.24	43.53	43.66	423,250
23 Feb 24	43.49000 -0.92	44.38	42.57	44.30	362,614
22 Feb 24	44.41000 +2.20	49.25	44.28	45.43	974,430
21 Feb 24	42.21000 +0.43	42.22	40.52	41.55	403,649
20 Feb 24	41.78000 -2.53	43.80	41.64	43.80	438,560
16 Feb 24	44.31000 +1.17	45.20	43.17	43.51	334,063
15 Feb 24	43.14000 +0.76	43.61	42.08	42.88	391,074
14 Feb 24	42.38000 +1.25	42.87	41.59	42.26	318,356
13 Feb 24	41.13000 -1.91	42.19	40.37	41.07	447,283
12 Feb 24	43.04000 -0.60	44.89	43.04	43.93	435,762
09 Feb 24	43.64000 +1.57	43.69	42.41	42.46	421,309
08 Feb 24	42.07000 +1.23	42.35	40.88	41.10	337,397
07 Feb 24	40.84000 +0.50	41.16	39.65	40.35	417,146
06 Feb 24	40.34000 +0.60	40.57	39.53	39.75	335,448
05 Feb 24	39.74000 -0.76	41.02	39.03	40.83	332,376
02 Feb 24	40.50000 +1.73	41.06	38.82	39.11	595,875
01 Feb 24	38.77000 +0.57	39.20	38.19	38.42	387,964
31 Jan 24	38.20000 -0.35	39.19	37.62	38.17	585,241
30 Jan 24	38.55000 -0.21	38.74	37.85	38.48	281,089
29 Jan 24	38.76000 +1.04	38.78	37.08	37.56	247,862
26 Jan 24	37.72000 -0.81	38.54	37.23	38.04	238,108
25 Jan 24	38.53000 +0.30	39.45	38.19	39.39	495,044
24 Jan 24	38.23000 -0.31	39.60	38.14	39.42	482,648
23 Jan 24	38.54000 +0.31	38.57	37.72	38.53	409,188
22 Jan 24	38.23000 +1.00	38.84	37.50	37.50	375,911
19 Jan 24	37.23000 +2.41	37.28	35.03	35.35	414,094
18 Jan 24	34.82000 +2.07	34.97	33.46	33.46	436,518
17 Jan 24	32.75000 -0.67	33.15	32.10	32.93	186,317
16 Jan 24	33.42000 +0.60	33.65	32.60	32.60	216,282
12 Jan 24	32.82000 +0.42	33.03	32.35	32.80	118,398
11 Jan 24	32.40000 -0.32	32.93	31.95	32.55	175,832
10 Jan 24	32.72000 +0.51	32.74	31.87	32.40	158,675
09 Jan 24	32.21000 -0.25	32.45	31.61	31.81	179,874
08 Jan 24	32.46000 +1.11	32.88	31.38	31.38	282,160
05 Jan 24	31.35000 +0.00	31.59	31.01	31.14	176,393
04 Jan 24	31.35000 -0.86	32.51	31.33	32.22	163,184
03 Jan 24	32.21000 -0.82	32.65	32.01	32.65	219,834
02 Jan 24	33.03000 -1.11	33.72	32.75	33.57	240,816
29 Dec 23	34.14000 -0.81	34.94	34.03	34.93	155,623
28 Dec 23	34.95000 -0.14	35.18	34.64	35.00	190,675
27 Dec 23	35.09000 +0.09	35.54	34.63	35.06	212,248
26 Dec 23	35.00000 +0.89	35.03	34.05	34.12	211,574
22 Dec 23	34.11000 +0.88	34.59	33.04	33.40	340,481
21 Dec 23	33.23000 +1.72	33.30	32.11	32.11	283,939
20 Dec 23	31.51000 -0.26	32.53	31.47	31.65	354,120
19 Dec 23	31.77000 +0.32	32.40	31.11	31.59	238,157
18 Dec 23	31.45000 -0.02	31.63	30.81	31.56	269,150
15 Dec 23	31.47000 +0.10	32.03	31.19	31.78	1,130,080
14 Dec 23	31.37000 +1.67	31.66	30.20	30.20	250,609
13 Dec 23	29.70000 +0.65	29.90	28.38	28.94	272,792
12 Dec 23	29.05000 -0.31	29.45	28.98	29.26	191,690
11 Dec 23	29.36000 +0.81	29.45	28.64	28.64	153,706
08 Dec 23	28.55000 -0.23	29.03	27.61	28.41	183,582
07 Dec 23	28.78000 +1.24	28.81	27.58	28.02	284,765
06 Dec 23	27.54500 -0.15	28.41	27.44	28.12	127,256
05 Dec 23	27.69000 -0.90	28.36	27.24	28.36	227,732
04 Dec 23	28.59000 +0.69	28.63	27.70	27.80	223,996
01 Dec 23	27.90000 +0.76	27.92	26.50	26.86	315,064
30 Nov 23	27.14000 -0.32	27.58	26.98	27.58	183,656
29 Nov 23	27.46000 +0.76	27.79	27.10	27.25	195,626
28 Nov 23	26.70000 -0.41	27.16	26.44	26.84	205,120
27 Nov 23	27.11000 +0.48	27.44	26.25	26.35	285,861
24 Nov 23	26.63000 +0.03	26.88	26.30	26.67	61,947
22 Nov 23	26.60000 +0.46	26.92	26.23	26.32	148,189
21 Nov 23	26.14000 -0.50	26.73	25.65	26.50	151,600
20 Nov 23	26.64000 +0.39	26.75	25.97	26.15	165,644
17 Nov 23	26.25000 -0.17	26.64	26.05	26.61	218,750
16 Nov 23	26.42000 -0.65	27.28	26.22	26.90	159,117
15 Nov 23	27.07000 +0.71	27.24	26.39	26.50	227,144
14 Nov 23	26.36000 +1.10	27.33	26.23	26.45	582,453
13 Nov 23	25.26000 -0.52	25.50	25.01	25.50	138,006
10 Nov 23	25.78000 +1.32	26.02	24.55	24.72	237,959
09 Nov 23	24.46000 -0.48	25.32	24.39	25.15	189,496
08 Nov 23	24.94000 -0.22	25.24	24.71	25.16	150,964
07 Nov 23	25.16000 -0.02	25.28	24.89	25.14	183,050
06 Nov 23	25.18000 -0.63	26.11	24.93	25.82	242,892
03 Nov 23	25.81000 +0.87	26.10	25.14	25.47	225,083
02 Nov 23	24.94000 +0.66	25.14	24.50	24.96	195,853
01 Nov 23	24.28000 +0.42	24.29	23.54	23.86	220,992
31 Oct 23	23.86000 -0.06	24.24	23.41	23.73	293,809
30 Oct 23	23.92000 +0.24	24.15	23.26	23.68	279,810
27 Oct 23	23.68000 -0.18	24.30	23.55	23.88	345,041
26 Oct 23	23.86000 +0.57	25.04	23.23	23.29	592,123
25 Oct 23	23.29000 -1.20	24.26	23.20	24.11	274,914
24 Oct 23	24.49000 +1.26	24.57	23.38	23.50	295,365
23 Oct 23	23.23000 -1.53	23.93	22.15	23.50	927,245
20 Oct 23	24.76000 -0.51	25.34	24.70	25.26	391,223
19 Oct 23	25.27000 -0.64	26.49	25.26	26.30	378,133
18 Oct 23	25.91000 -1.01	26.43	25.59	26.43	342,911
17 Oct 23	26.92000 +0.13	27.17	25.95	26.39	478,610
16 Oct 23	26.79000 +0.24	26.94	26.49	26.58	265,259
13 Oct 23	26.55000 -1.50	28.09	26.51	28.05	419,988
12 Oct 23	28.05000 -0.42	28.89	27.98	28.44	279,594
11 Oct 23	28.47000 -0.24	28.94	28.42	28.74	154,738
10 Oct 23	28.71000 -0.10	29.35	28.67	28.97	178,605
09 Oct 23	28.81000 -0.73	29.14	28.75	29.08	114,827
06 Oct 23	29.54000 +0.27	29.74	29.04	29.19	117,737
05 Oct 23	29.27000 -0.24	29.98	29.05	29.82	151,572
04 Oct 23	29.51000 +0.34	29.69	29.20	29.31	124,043
03 Oct 23	29.17000 -0.33	29.50	29.03	29.24	136,464
02 Oct 23	29.50000 -0.17	29.96	29.11	29.51	177,010
29 Sep 23	29.67000 +0.46	29.85	29.45	29.53	183,164
28 Sep 23	29.21000 +0.58	29.66	28.52	28.52	192,656
27 Sep 23	28.63000 +0.59	28.65	28.07	28.25	228,950
26 Sep 23	28.04000 -0.76	28.66	28.04	28.66	279,959
25 Sep 23	28.80000 +0.17	28.97	28.25	28.46	152,868
22 Sep 23	28.63000 -0.22	29.30	28.37	29.03	160,624
21 Sep 23	28.85000 +0.11	29.02	28.15	28.43	311,724
20 Sep 23	28.74000 -0.36	29.50	28.72	29.35	161,987
19 Sep 23	29.10000 -0.50	29.76	29.06	29.48	135,645
18 Sep 23	29.60000 +0.03	30.00	29.30	29.47	134,484
15 Sep 23	29.57000 -0.72	30.16	29.29	30.16	644,496
14 Sep 23	30.29000 +0.40	30.68	29.83	30.18	168,470
13 Sep 23	29.89000 +0.18	30.31	29.40	29.70	163,879
12 Sep 23	29.71000 -0.06	30.24	29.54	29.58	159,091
11 Sep 23	29.77000 -0.37	30.50	29.59	30.50	168,684
08 Sep 23	30.14000 -0.69	31.07	30.05	30.78	188,213
07 Sep 23	30.83000 -1.84	32.28	30.75	32.02	277,587
06 Sep 23	32.67000 -0.54	33.69	32.23	33.29	166,474
05 Sep 23	33.21000 -2.28	35.19	32.90	35.19	222,569
01 Sep 23	35.49000 +0.33	35.88	34.87	35.22	160,056
31 Aug 23	35.16000 +0.27	35.50	34.90	34.97	434,116
30 Aug 23	34.89000 +1.53	35.20	33.17	33.25	236,026
29 Aug 23	33.36000 +0.71	33.41	32.40	32.61	814,576
28 Aug 23	32.65000 +0.21	33.07	32.42	32.63	135,660
25 Aug 23	32.44000 -0.18	32.79	31.84	32.40	165,699
24 Aug 23	32.62000 -1.09	33.81	32.49	33.81	201,717
23 Aug 23	33.71000 +0.54	33.85	32.25	32.83	270,081
22 Aug 23	33.17000 +0.13	33.43	32.79	33.42	196,490
21 Aug 23	33.04000 +0.26	33.19	32.51	32.80	135,572
18 Aug 23	32.78000 +0.49	33.20	31.81	32.03	257,883
17 Aug 23	32.29000 -0.47	32.88	32.21	32.72	135,017
16 Aug 23	32.76000 -0.56	33.54	32.68	33.30	121,145
15 Aug 23	33.32000 -0.44	33.52	33.08	33.52	141,414
14 Aug 23	33.76000 +0.10	33.86	33.17	33.40	164,871
11 Aug 23	33.66000 -0.83	34.36	33.50	34.11	151,186
10 Aug 23	34.49000 -0.98	35.94	34.37	35.46	200,089
09 Aug 23	35.47000 -1.12	36.59	35.43	36.58	161,885
08 Aug 23	36.59000 -0.60	36.97	35.97	36.62	223,327
07 Aug 23	37.19000 +0.80	37.31	36.26	36.51	229,908
04 Aug 23	36.39000 +0.39	36.72	35.87	36.00	170,884
03 Aug 23	36.00000 +0.08	36.24	35.22	35.58	160,222
02 Aug 23	35.92000 -1.08	36.42	35.78	36.29	155,616
01 Aug 23	37.00000 -1.10	37.95	36.84	37.66	230,094
31 Jul 23	38.10000 +1.97	38.35	36.12	36.46	292,258
28 Jul 23	36.13000 -0.02	40.80	34.88	39.39	587,074
27 Jul 23	36.15000 +0.33	37.38	35.88	36.92	425,976
26 Jul 23	35.82000 +0.11	36.06	34.88	35.51	166,994
25 Jul 23	35.71000 +0.02	36.39	35.60	35.79	159,836
24 Jul 23	35.69000 -0.06	36.10	35.57	35.65	149,560
21 Jul 23	35.75000 -0.13	36.67	35.73	36.43	201,846
20 Jul 23	35.88000 -1.45	36.90	35.38	36.40	202,618
19 Jul 23	37.33000 -0.73	38.38	37.25	38.06	180,070
18 Jul 23	38.06000 -0.31	38.60	37.82	38.26	179,213
17 Jul 23	38.37000 +0.69	38.81	37.65	37.72	221,353
14 Jul 23	37.68000 -0.22	38.22	37.42	38.22	159,103
13 Jul 23	37.90000 +1.67	37.94	36.68	36.72	219,125
12 Jul 23	36.23000 +0.76	36.68	35.95	36.32	210,152
11 Jul 23	35.47000 -0.35	36.12	34.56	36.06	197,605
10 Jul 23	35.82000 -0.08	36.48	35.67	36.03	172,466
07 Jul 23	35.90000 -0.50	37.11	35.82	36.62	169,724
06 Jul 23	36.40000 -0.68	36.85	35.84	36.31	141,563
05 Jul 23	37.08000 -1.16	37.97	37.05	37.92	182,251
03 Jul 23	38.24000 -0.22	38.78	37.77	38.35	117,332
30 Jun 23	38.46000 +0.13	39.15	38.36	38.72	182,677
29 Jun 23	38.33000 +0.50	38.82	38.15	38.23	275,737
28 Jun 23	37.83000 -0.02	38.12	37.19	37.19	205,213
27 Jun 23	37.85000 +1.78	38.06	36.04	36.18	288,911
26 Jun 23	36.07000 -0.12	37.46	36.06	36.46	257,826
23 Jun 23	36.19000 -0.64	36.54	35.73	35.99	770,159
22 Jun 23	36.83000 -0.36	37.38	36.52	37.05	169,543
21 Jun 23	37.19000 -0.84	38.12	36.82	37.65	199,412
20 Jun 23	38.03000 -0.02	38.55	37.56	38.04	280,405
16 Jun 23	38.05000 +0.22	38.20	36.96	38.13	783,206
15 Jun 23	37.83000 +0.05	37.96	37.26	37.46	205,571
14 Jun 23	37.78000 +1.04	38.21	36.85	37.20	355,094
13 Jun 23	36.74000 +0.08	37.34	36.50	37.27	282,661
12 Jun 23	36.66000 +0.49	36.98	36.08	36.23	282,337
09 Jun 23	36.17000 -0.76	37.32	35.98	37.11	205,650
08 Jun 23	36.93000 +0.22	37.14	35.97	36.75	210,980
07 Jun 23	36.71000 +1.98	37.10	35.09	35.09	387,218
06 Jun 23	34.73000 +1.33	35.32	33.06	33.06	231,362
05 Jun 23	33.40000 -1.00	34.03	32.64	33.91	182,262
02 Jun 23	34.40000 +0.61	34.51	32.94	33.95	211,460
01 Jun 23	33.79000 -0.49	34.22	32.62	34.22	280,150
31 May 23	34.28000 -0.43	34.99	33.83	34.28	870,210
30 May 23	34.71000 -1.42	36.88	34.56	36.75	248,942
26 May 23	36.13000 +3.14	36.24	33.24	33.31	405,847
25 May 23	32.99000 +2.50	33.14	31.41	31.41	300,510
24 May 23	30.49000 -0.47	30.90	29.91	30.42	201,793
23 May 23	30.96000 -0.09	31.62	30.80	30.98	336,116
22 May 23	31.05000 +1.15	31.08	29.83	29.83	340,891
19 May 23	29.90000 -0.47	30.60	29.85	30.60	243,759
18 May 23	30.37000 +0.79	30.47	29.60	29.67	242,627
17 May 23	29.58000 +1.22	29.86	28.54	28.66	194,149
16 May 23	28.36000 +0.26	28.62	27.93	27.93	303,474
15 May 23	28.10000 +0.45	28.22	27.70	27.70	239,785
12 May 23	27.65000 -0.06	28.14	27.47	27.85	213,726
11 May 23	27.71000 +0.07	27.85	27.12	27.42	276,592
10 May 23	27.64000 +0.25	27.93	27.46	27.88	263,107
09 May 23	27.39000 -0.40	27.62	27.09	27.47	174,763
08 May 23	27.79000 -0.43	28.43	27.49	28.03	178,386
05 May 23	28.22000 +1.16	28.42	27.29	27.29	233,740
04 May 23	27.06000 -0.45	27.27	26.59	27.27	281,855
03 May 23	27.51000 -0.03	28.28	27.38	27.49	335,551
02 May 23	27.54000 -1.01	28.55	27.51	28.24	429,667
01 May 23	28.55000 +0.01	29.42	28.09	28.50	350,466
28 Apr 23	28.54000 +0.35	28.75	28.05	28.25	348,763
27 Apr 23	28.19000 -0.27	29.25	26.67	29.25	512,489
26 Apr 23	28.46000 +0.15	28.77	28.28	28.50	286,911
25 Apr 23	28.31000 -1.19	29.30	28.28	29.20	241,901
24 Apr 23	29.50000 -0.19	29.94	29.20	29.59	235,780
21 Apr 23	29.69000 -0.53	30.17	29.59	30.03	169,142
20 Apr 23	30.22000 +0.70	30.55	29.35	29.35	351,123
19 Apr 23	29.52000 -0.37	29.76	29.33	29.50	175,559
18 Apr 23	29.89000 -0.41	30.81	29.39	30.43	206,761
17 Apr 23	30.30000 -0.04	30.44	29.75	29.80	188,620
14 Apr 23	30.34000 -0.52	31.27	30.19	30.89	148,377
13 Apr 23	30.86000 +0.30	30.91	30.08	30.64	286,002
12 Apr 23	30.56000 -0.57	31.71	30.54	31.71	205,312
11 Apr 23	31.13000 -0.23	31.67	30.93	31.44	163,610
10 Apr 23	31.36000 +0.93	31.50	30.04	30.06	180,688
06 Apr 23	30.43000 +0.24	30.54	29.70	29.97	204,567
05 Apr 23	30.19000 -0.53	30.43	29.92	30.30	291,248
04 Apr 23	30.72000 -2.24	33.08	30.58	33.01	234,719
03 Apr 23	32.96000 -0.20	33.33	32.36	33.09	235,765
31 Mar 23	33.16000 +0.83	33.24	32.22	32.22	237,147
30 Mar 23	32.33000 +0.92	32.41	31.75	31.76	190,390
29 Mar 23	31.41000 +1.11	31.66	30.58	30.83	296,375
28 Mar 23	30.30000 -0.53	31.07	29.82	30.64	227,462
27 Mar 23	30.83000 -0.10	31.33	30.35	31.14	216,761
24 Mar 23	30.93000 -0.61	31.21	30.23	31.10	226,617
23 Mar 23	31.54000 +0.95	31.96	30.93	31.15	270,345
22 Mar 23	30.59000 -0.32	31.83	30.55	30.91	211,220
21 Mar 23	30.91000 -0.26	31.99	30.46	31.50	230,272
20 Mar 23	31.17000 +0.16	31.33	30.47	31.19	376,165
17 Mar 23	31.01000 -0.01	31.40	30.70	31.05	806,334
16 Mar 23	31.02000 +0.81	31.26	29.45	29.82	206,965
15 Mar 23	30.21000 -0.24	30.30	29.13	29.66	336,443
14 Mar 23	30.45000 +0.69	31.28	29.93	30.75	282,513
13 Mar 23	29.76000 -0.18	30.08	29.00	29.38	240,951
10 Mar 23	29.94000 -1.12	31.07	29.80	31.04	258,353
09 Mar 23	31.06000 -0.17	31.93	30.88	31.27	295,419
08 Mar 23	31.23000 +0.67	31.48	30.73	30.77	276,222
07 Mar 23	30.56000 -0.30	31.20	30.35	30.84	314,987
06 Mar 23	30.86000 -0.98	31.83	30.63	31.83	283,475
03 Mar 23	31.84000 -0.10	31.98	31.19	31.98	203,158
02 Mar 23	31.94000 -0.56	32.08	30.99	32.01	202,356
01 Mar 23	32.50000 +0.64	32.83	31.81	31.92	345,996
28 Feb 23	31.86000 +0.68	32.01	30.95	31.10	1,195,873
27 Feb 23	31.18000 +0.18	31.73	30.88	31.40	488,819
24 Feb 23	31.00000 -0.20	31.49	30.44	30.64	496,948
23 Feb 23	31.20000 -2.61	34.29	31.14	33.81	690,201
22 Feb 23	33.81000 +0.45	34.59	33.43	33.73	498,382
21 Feb 23	33.36000 -2.41	35.28	33.31	35.10	337,789
17 Feb 23	35.77000 -0.67	36.54	34.93	36.52	196,739
16 Feb 23	36.44000 -0.69	37.13	36.07	36.45	201,118
15 Feb 23	37.13000 +0.21	37.15	36.31	36.47	169,472
14 Feb 23	36.92000 +0.26	37.31	35.87	36.44	189,159
13 Feb 23	36.66000 +0.91	36.68	35.70	35.83	146,645
10 Feb 23	35.75000 -0.77	36.35	35.30	36.19	248,844
09 Feb 23	36.52000 -0.97	38.26	36.30	38.26	251,647
08 Feb 23	37.49000 +0.33	37.65	37.12	37.20	271,609
07 Feb 23	37.16000 +0.62	37.34	36.12	36.49	218,635
06 Feb 23	36.54000 -0.85	36.95	36.00	36.69	178,773
03 Feb 23	37.39000 -0.61	38.84	36.97	37.16	284,075
02 Feb 23	38.00000 +1.28	38.45	36.84	36.84	313,983
01 Feb 23	36.72000 +3.07	37.07	33.70	33.70	394,143
31 Jan 23	33.65000 +0.95	33.90	32.72	32.72	298,370
30 Jan 23	32.70000 -0.68	33.28	32.24	32.94	293,672
27 Jan 23	33.38000 -0.70	33.76	33.13	33.40	208,844
26 Jan 23	34.08000 +0.37	34.35	32.93	34.02	290,400
25 Jan 23	33.71000 +0.51	33.81	31.91	32.50	261,330
24 Jan 23	33.20000 -1.19	34.21	33.19	34.04	251,613
23 Jan 23	34.39000 +1.66	34.92	32.53	32.74	794,089
20 Jan 23	32.73000 +0.64	32.75	31.75	32.67	268,371
19 Jan 23	32.09000 -0.28	32.43	31.36	31.98	415,215
18 Jan 23	32.37000 -0.27	33.58	32.33	32.89	273,438
17 Jan 23	32.64000 -0.19	33.21	32.35	32.65	275,607
13 Jan 23	32.83000 +0.37	33.03	31.99	32.00	245,036
12 Jan 23	32.46000 +0.50	32.94	31.85	32.23	305,563
11 Jan 23	31.96000 -0.09	32.00	30.90	31.56	453,749
10 Jan 23	32.05000 -1.05	32.58	31.21	32.07	521,092
09 Jan 23	33.10000 -2.60	35.44	32.36	33.00	528,664
06 Jan 23	35.70000 +1.89	35.71	33.99	34.40	301,664
05 Jan 23	33.81000 -0.22	34.42	33.01	33.63	168,678
04 Jan 23	34.03000 +0.93	34.39	33.45	33.74	276,227
03 Jan 23	33.10000 -0.05	34.19	32.61	33.77	206,904
30 Dec 22	33.15000 -0.16	33.33	32.52	32.82	180,347
29 Dec 22	33.31000 +1.16	33.60	32.70	32.76	150,177
28 Dec 22	32.15000 -1.23	33.57	32.11	33.17	185,886
27 Dec 22	33.38000 +0.06	33.46	32.71	33.18	169,581
23 Dec 22	33.32000 +0.00	33.67	32.82	33.06	157,375
22 Dec 22	33.32000 -1.96	34.32	32.20	34.22	295,765
21 Dec 22	35.28000 +0.66	35.55	34.80	34.82	180,888
20 Dec 22	34.62000 +0.93	35.17	33.09	33.09	271,318
19 Dec 22	33.69000 -1.40	35.02	33.45	35.02	242,627
16 Dec 22	35.09000 +0.05	35.54	34.06	34.50	1,419,209
15 Dec 22	35.04000 -1.91	36.27	34.92	35.99	222,269
14 Dec 22	36.95000 -0.47	38.14	36.41	37.28	334,833
13 Dec 22	37.42000 +0.66	39.10	37.06	38.06	563,764
12 Dec 22	36.76000 +0.99	36.99	35.51	35.55	275,839
09 Dec 22	35.77000 -0.82	36.93	35.68	36.11	351,358
08 Dec 22	36.59000 +1.94	36.73	34.69	34.69	350,677
07 Dec 22	34.65000 +0.28	34.89	34.01	34.01	152,357
06 Dec 22	34.37000 -0.72	35.17	34.06	34.94	137,964
05 Dec 22	35.09000 -0.05	36.18	34.85	35.11	205,260
02 Dec 22	35.14000 -0.32	35.34	34.44	34.53	209,970
01 Dec 22	35.46000 -0.17	36.03	34.90	35.79	272,956
30 Nov 22	35.63000 +2.33	35.69	32.89	33.55	411,561
29 Nov 22	33.30000 +0.43	33.65	32.84	32.86	130,074
28 Nov 22	32.87000 -1.14	34.05	32.53	33.33	156,023
25 Nov 22	34.01000 -0.49	34.60	34.01	34.31	77,402
23 Nov 22	34.50000 +0.67	34.60	33.68	33.81	142,931
22 Nov 22	33.83000 +0.46	33.88	33.07	33.69	138,309
21 Nov 22	33.37000 -0.49	33.80	33.18	33.44	139,714
18 Nov 22	33.86000 +0.15	34.69	33.45	34.69	158,573
17 Nov 22	33.71000 +0.59	33.74	32.27	32.27	232,896
16 Nov 22	33.12000 -1.81	34.41	32.87	34.08	347,399
15 Nov 22	34.93000 +0.39	36.00	34.86	35.88	342,308
14 Nov 22	34.54000 -0.23	35.26	34.08	34.40	236,651
11 Nov 22	34.77000 +0.37	35.42	34.04	34.65	417,878
10 Nov 22	34.40000 +2.57	34.92	33.72	34.00	498,806
09 Nov 22	31.83000 -1.06	32.76	30.80	32.14	173,480
08 Nov 22	32.89000 +8.04	33.63	32.39	33.25	216,245
14 Oct 22	24.85000 -1.36	26.45	24.73	26.45	262,174
13 Oct 22	26.21000 +1.35	26.34	23.32	23.64	335,942
12 Oct 22	24.86000 -0.97	25.72	24.76	25.72	287,858
11 Oct 22	25.83000 -1.26	26.77	25.35	26.64	353,658
10 Oct 22	27.09000 -0.70	27.79	26.36	27.79	240,803
07 Oct 22	27.79000 -1.49	28.75	27.25	28.47	344,349
06 Oct 22	29.28000 +0.05	29.89	29.08	29.12	165,716
05 Oct 22	29.23000 +0.46	29.50	28.05	28.32	192,653
04 Oct 22	28.77000 +1.43	28.87	28.16	28.42	248,316
03 Oct 22	27.34000 +1.59	27.77	26.04	26.31	218,023
30 Sep 22	25.75000 -0.83	26.88	25.19	25.69	352,271
29 Sep 22	26.58000 -0.48	26.61	25.78	26.50	162,566
28 Sep 22	27.06000 +1.26	27.19	25.66	25.66	272,428
27 Sep 22	25.80000 +0.36	26.12	25.38	25.81	253,921
26 Sep 22	25.44000 -0.79	26.53	25.40	26.19	195,361
23 Sep 22	26.23000 +0.00	26.31	25.61	25.90	311,420
22 Sep 22	26.23000 -0.68	26.69	26.02	26.64	297,552
21 Sep 22	26.91000 -0.24	28.07	26.84	27.36	228,230
20 Sep 22	27.15000 -0.25	27.38	26.67	26.94	295,418
19 Sep 22	27.40000 -0.16	27.78	27.06	27.06	209,758
16 Sep 22	27.56000 +0.10	27.62	26.78	27.14	368,062
15 Sep 22	27.46000 -0.45	28.21	27.26	27.59	230,714
14 Sep 22	27.91000 +0.02	28.09	27.53	28.09	275,778
13 Sep 22	27.89000 -1.53	28.63	27.71	28.22	246,825
12 Sep 22	29.42000 -0.33	30.18	29.05	29.98	275,469
09 Sep 22	29.75000 +0.96	30.13	29.02	29.39	252,761
08 Sep 22	28.79000 +0.79	28.79	27.15	27.52	285,679
07 Sep 22	28.00000 +0.31	28.10	27.10	27.54	433,504
06 Sep 22	27.69000 -0.55	28.88	27.64	28.56	305,869
02 Sep 22	28.24000 -0.14	29.25	27.76	28.81	358,098
01 Sep 22	28.38000 -0.89	28.74	27.50	28.42	442,087
31 Aug 22	29.27000 -0.56	29.82	29.06	29.66	474,335
30 Aug 22	29.83000 -0.75	31.04	29.46	31.04	270,085
29 Aug 22	30.58000 -0.78	31.68	30.57	31.00	206,390
26 Aug 22	31.36000 -2.22	33.77	31.31	33.77	156,599
25 Aug 22	33.58000 +1.83	33.61	31.67	31.95	221,300
24 Aug 22	31.75000 +0.25	31.96	31.22	31.30	167,170
23 Aug 22	31.50000 +0.90	31.88	30.68	30.68	176,316
22 Aug 22	30.60000 -2.19	32.28	30.40	31.80	288,885
19 Aug 22	32.79000 -0.49	33.24	32.30	32.61	365,051
18 Aug 22	33.28000 +0.97	33.75	31.99	32.31	261,925
17 Aug 22	32.31000 -1.56	33.26	31.27	33.26	343,949
16 Aug 22	33.87000 +0.15	34.13	33.11	33.49	563,914
15 Aug 22	33.72000 -0.71	34.60	33.52	34.30	220,827
12 Aug 22	34.43000 +1.53	34.44	32.99	33.29	283,359
11 Aug 22	32.90000 +0.50	33.81	32.42	32.76	183,983
10 Aug 22	32.40000 +1.77	32.65	31.28	31.74	352,067
09 Aug 22	30.63000 -2.88	32.79	30.16	32.68	423,141
08 Aug 22	33.51000 -1.24	34.98	32.91	34.40	295,743
05 Aug 22	34.75000 -0.44	35.42	33.93	34.68	200,205
04 Aug 22	35.19000 +0.47	35.27	34.28	34.60	272,379
03 Aug 22	34.72000 +0.99	35.10	33.67	33.80	220,274
02 Aug 22	33.73000 -0.32	34.35	33.60	33.60	275,159
01 Aug 22	34.05000 +0.45	34.20	33.04	33.44	383,518
29 Jul 22	33.60000 -2.49	34.41	31.30	33.66	941,928
28 Jul 22	36.09000 +0.64	36.23	34.61	35.00	246,418
27 Jul 22	35.45000 +1.75	35.82	34.07	34.31	297,482
26 Jul 22	33.70000 -0.60	34.53	33.54	33.91	264,196
25 Jul 22	34.30000 -0.21	34.42	33.57	33.99	194,596
22 Jul 22	34.51000 -1.08	35.27	34.11	34.92	267,712
21 Jul 22	35.59000 +1.04	35.63	34.25	35.00	294,349
20 Jul 22	34.55000 +1.75	34.65	32.40	32.85	360,228
19 Jul 22	32.80000 +2.03	32.87	31.07	31.29	283,099
18 Jul 22	30.77000 -0.39	31.90	30.43	31.46	256,675
15 Jul 22	31.16000 +0.73	31.25	30.08	30.95	249,600
14 Jul 22	30.43000 +0.60	30.58	28.96	29.76	211,656
13 Jul 22	29.83000 -0.01	30.14	28.99	29.04	240,121
12 Jul 22	29.84000 +0.64	30.23	29.27	29.27	258,296
11 Jul 22	29.20000 -0.67	29.86	29.07	29.40	206,178
08 Jul 22	29.87000 +0.64	30.07	29.04	29.07	220,492
07 Jul 22	29.23000 +1.95	29.29	27.85	28.00	307,129
06 Jul 22	27.28000 +0.01	27.66	26.75	27.28	321,433
05 Jul 22	27.27000 +0.28	27.29	26.00	26.03	424,393
01 Jul 22	26.98500 -2.78	29.10	26.61	28.89	628,188
30 Jun 22	29.77000 +0.14	30.03	28.67	28.88	377,876
29 Jun 22	29.63000 -0.62	30.03	28.87	30.03	326,083
28 Jun 22	30.25000 -0.90	31.66	30.22	31.40	376,650
27 Jun 22	31.15000 +0.73	31.49	30.25	30.81	336,410
24 Jun 22	30.42000 +1.27	30.66	29.62	29.62	1,048,400
23 Jun 22	29.15000 +0.48	29.27	28.25	28.90	376,200
22 Jun 22	28.67000 -0.19	29.22	27.76	27.76	404,938
21 Jun 22	28.86000 +0.19	29.81	28.76	29.79	337,130
17 Jun 22	28.67000 +0.69	29.18	27.87	27.98	915,024
16 Jun 22	27.98000 -2.35	29.20	27.74	29.15	572,642
15 Jun 22	30.33000 +1.00	30.95	29.13	29.33	527,611
14 Jun 22	29.33000 +0.37	29.74	28.60	29.25	424,474
13 Jun 22	28.96000 -2.39	30.76	28.60	30.55	595,606
10 Jun 22	31.35000 -1.30	32.52	31.31	31.78	444,721
09 Jun 22	32.65000 -0.63	33.31	32.32	32.86	381,416
08 Jun 22	33.28000 -0.04	33.31	32.63	32.89	358,990
07 Jun 22	33.32000 +0.34	33.46	32.20	32.32	250,656
06 Jun 22	32.98000 +0.17	33.78	32.81	33.47	283,071
03 Jun 22	32.81000 -0.97	33.37	32.51	33.21	237,450
02 Jun 22	33.78000 +1.39	33.82	32.30	32.30	266,418
01 Jun 22	32.39000 -1.17	33.98	31.87	33.62	355,823
31 May 22	33.56000 -0.58	34.21	32.98	33.86	390,474
27 May 22	34.14000 +1.22	34.39	33.33	33.50	409,958
26 May 22	32.92000 +1.98	33.33	30.94	30.95	422,792
25 May 22	30.94000 +0.46	31.20	30.00	30.17	274,019
24 May 22	30.48000 -1.01	31.11	29.49	30.93	407,891
23 May 22	31.49000 +0.55	31.85	30.69	31.24	279,502
20 May 22	30.94000 -0.58	32.29	29.48	32.27	466,327
19 May 22	31.52000 +0.10	32.00	31.01	31.01	314,184
18 May 22	31.42000 -1.47	32.78	30.81	31.99	402,499
17 May 22	32.89000 +1.76	32.92	31.73	32.15	329,090
16 May 22	31.13000 -0.86	32.06	31.03	31.44	250,682
13 May 22	31.99000 +1.79	32.36	30.76	31.02	288,798
12 May 22	30.20000 +0.90	30.70	29.03	29.18	421,757
11 May 22	29.30000 -1.48	31.13	29.04	30.38	427,571
10 May 22	30.78000 +0.06	31.82	29.42	31.80	474,046
09 May 22	30.72000 -2.25	32.38	29.97	31.86	469,985
06 May 22	32.97000 +0.81	33.31	31.00	31.97	494,493
05 May 22	32.16000 -1.15	33.03	31.43	32.94	367,874
04 May 22	33.31000 +1.54	33.50	31.23	32.04	340,802
03 May 22	31.77000 +0.12	32.29	31.00	31.64	382,534
02 May 22	31.65000 +0.48	32.12	30.15	31.05	598,726
29 Apr 22	31.17000 -1.00	33.00	30.76	31.78	940,927
28 Apr 22	32.17000 -0.67	32.81	29.89	32.00	1,319,315
27 Apr 22	32.84000 -0.07	33.81	32.33	32.50	549,964
26 Apr 22	32.91000 -1.18	33.83	32.81	33.51	338,498
25 Apr 22	34.09000 +0.53	34.21	32.94	33.01	337,263
22 Apr 22	33.56000 -0.86	34.96	33.45	34.29	252,755
21 Apr 22	34.42000 -1.01	36.80	34.02	36.27	297,302
20 Apr 22	35.43000 +0.07	37.17	35.36	36.57	336,433
19 Apr 22	35.36000 +1.30	35.59	34.00	34.25	363,454
18 Apr 22	34.06000 +0.31	34.57	33.40	33.40	395,698
14 Apr 22	33.75000 -0.86	34.84	33.66	34.81	423,513
13 Apr 22	34.61000 +1.11	35.14	33.26	33.61	664,917
12 Apr 22	33.50000 +0.76	34.50	33.12	33.64	697,875
11 Apr 22	32.74000 -3.27	35.02	32.58	34.25	1,296,796
08 Apr 22	36.01000 -1.10	36.98	35.75	36.80	524,192
07 Apr 22	37.11000 +0.74	37.97	36.27	36.65	425,104
06 Apr 22	36.37000 -2.11	37.77	35.72	37.77	644,917
05 Apr 22	38.48000 -2.17	40.67	38.12	40.52	427,253
04 Apr 22	40.65000 +0.18	41.41	40.36	40.82	626,622
01 Apr 22	40.47000 -1.92	43.13	40.09	42.56	467,208
31 Mar 22	42.39000 -0.68	43.85	42.35	43.08	588,654
30 Mar 22	43.07000 -2.22	45.25	42.94	45.15	250,780
29 Mar 22	45.29000 +1.96	45.51	44.02	44.23	398,177
28 Mar 22	43.33000 +0.25	43.54	42.09	43.06	236,530
25 Mar 22	43.08000 -1.14	44.30	42.38	44.12	235,001
24 Mar 22	44.22000 +1.75	44.31	42.37	43.03	343,374
23 Mar 22	42.47000 -1.22	44.26	42.39	43.28	218,357
22 Mar 22	43.69000 +0.25	44.65	43.60	43.70	194,592
21 Mar 22	43.44000 -1.33	44.97	42.76	44.33	299,711
18 Mar 22	44.77000 +0.60	45.06	43.16	43.67	593,522
17 Mar 22	44.17000 +1.36	44.19	41.87	42.21	268,532
16 Mar 22	42.81000 +3.66	42.93	40.10	40.36	433,770
15 Mar 22	39.15000 +1.25	39.40	37.90	38.14	455,086
14 Mar 22	37.90000 -2.10	41.07	37.72	40.18	576,770
11 Mar 22	40.00000 -1.77	42.78	39.93	42.42	237,487
10 Mar 22	41.77000 -0.50	41.97	40.47	41.08	237,350
09 Mar 22	42.27000 +2.05	42.75	41.40	41.74	342,174
08 Mar 22	40.22000 +1.14	41.63	38.64	39.08	502,382
07 Mar 22	39.08000 -1.13	41.30	39.06	40.07	506,475
04 Mar 22	40.21000 -2.75	42.72	39.85	42.24	911,678
03 Mar 22	42.96000 -2.62	46.17	42.83	45.97	426,599
02 Mar 22	45.58000 +2.17	46.02	43.76	44.20	384,189
01 Mar 22	43.41000 -2.40	46.05	42.97	46.00	1,143,002
28 Feb 22	45.81000 -1.85	47.67	45.18	46.86	581,739
25 Feb 22	47.66000 +1.62	48.26	45.47	46.31	465,051
24 Feb 22	46.04000 +1.40	46.40	41.74	43.75	1,024,777
23 Feb 22	44.64000 -2.10	47.58	44.47	47.04	639,499
22 Feb 22	46.74000 -1.76	49.04	46.07	47.54	293,065
18 Feb 22	48.50000 -1.11	49.98	47.75	49.62	288,478
17 Feb 22	49.61000 -1.86	51.10	49.61	50.69	254,983
16 Feb 22	51.47000 +0.30	51.64	49.83	50.74	196,258
15 Feb 22	51.17000 +2.39	51.53	49.58	50.01	337,326
14 Feb 22	48.78000 +0.07	50.53	47.88	48.87	353,775
11 Feb 22	48.71000 -2.29	51.75	48.00	51.15	248,492
10 Feb 22	51.00000 -1.34	53.47	50.00	50.51	270,981
09 Feb 22	52.34000 +1.83	52.44	51.00	51.46	361,177
08 Feb 22	50.51000 +1.70	50.65	48.67	48.73	255,811
07 Feb 22	48.81000 -0.61	50.55	48.60	49.91	259,717
04 Feb 22	49.42000 +0.11	50.00	47.50	48.74	247,483
03 Feb 22	49.31000 -2.05	51.43	49.10	49.86	243,458
02 Feb 22	51.36000 +0.44	52.19	50.54	52.02	313,500
01 Feb 22	50.92000 +0.50	51.29	49.14	51.13	383,556
31 Jan 22	50.42000 +4.06	50.52	46.01	46.27	547,893
28 Jan 22	46.36000 +1.11	46.43	43.23	44.85	584,759
27 Jan 22	45.25000 -3.59	48.87	44.72	48.87	632,292
26 Jan 22	48.84000 +0.07	51.74	47.94	50.83	405,890
25 Jan 22	48.77000 -1.70	49.56	47.40	48.30	564,311
24 Jan 22	50.47000 +1.62	50.63	45.81	47.41	761,960
21 Jan 22	48.85000 -1.32	51.85	48.50	49.51	774,214
20 Jan 22	50.17000 -1.47	54.42	50.11	52.21	607,143
19 Jan 22	51.64000 -2.05	54.80	50.81	54.33	809,544
18 Jan 22	53.69000 -6.65	59.89	53.56	59.71	778,735
14 Jan 22	60.34000 +4.26	60.45	54.64	54.69	867,216
13 Jan 22	56.08000 +0.18	58.63	55.89	57.02	527,018
12 Jan 22	55.90000 +1.27	56.29	54.60	54.89	345,451
11 Jan 22	54.63000 +0.92	55.16	52.91	53.67	358,311
10 Jan 22	53.71000 -0.29	53.81	50.93	52.90	471,265
07 Jan 22	54.00000 -3.02	57.84	53.89	57.00	478,224
06 Jan 22	57.02000 +1.69	58.02	55.27	55.75	351,515
05 Jan 22	55.33000 -4.08	60.00	55.12	59.12	330,754
04 Jan 22	59.41000 +0.94	60.49	56.53	58.75	448,739
03 Jan 22	58.47000 +1.11	59.50	57.38	57.90	302,618
31 Dec 21	57.36000 -0.11	58.49	57.16	57.47	391,864
30 Dec 21	57.47000 -0.39	58.79	57.27	57.43	183,036
29 Dec 21	57.86000 +0.52	58.41	57.24	57.24	179,267
28 Dec 21	57.34000 -1.86	59.87	57.10	59.21	282,844
27 Dec 21	59.20000 +3.02	59.39	56.12	58.08	377,478
23 Dec 21	56.18000 +1.56	56.55	54.58	54.82	225,325
22 Dec 21	54.62000 +1.20	54.72	52.55	53.00	221,543
21 Dec 21	53.42000 +3.21	53.45	51.53	51.92	300,799
20 Dec 21	50.21000 -0.93	51.01	49.24	49.50	243,674
17 Dec 21	51.14000 -0.14	52.53	50.23	50.97	655,136
16 Dec 21	51.28000 -2.41	54.58	50.90	54.33	374,395
15 Dec 21	53.69000 +2.10	53.83	49.85	51.72	347,118
14 Dec 21	51.59000 -0.28	52.68	50.72	51.11	294,537
13 Dec 21	51.87000 -3.76	55.65	51.86	55.53	331,731
10 Dec 21	55.63000 -0.32	57.97	54.58	57.60	235,197
09 Dec 21	55.95000 -2.70	59.00	55.77	57.82	192,988
08 Dec 21	58.65000 +0.75	58.91	56.30	57.78	257,068
07 Dec 21	57.90000 +3.77	58.78	55.70	56.05	529,887
06 Dec 21	54.13000 +0.69	54.57	50.87	53.36	290,241
03 Dec 21	53.44000 -1.81	56.99	52.88	56.06	262,223
02 Dec 21	55.25000 -0.85	56.27	53.52	55.72	374,237
01 Dec 21	56.10000 +1.29	58.97	56.00	56.28	553,065
30 Nov 21	54.81000 -0.35	55.99	53.20	54.69	627,499
29 Nov 21	55.16000 +1.47	55.60	53.74	55.21	338,571
26 Nov 21	53.69000 -3.52	56.13	52.38	55.08	452,087
24 Nov 21	57.21000 -0.33	57.76	56.20	56.63	166,885
23 Nov 21	57.54000 -0.09	58.69	55.64	57.76	303,293
22 Nov 21	57.63000 +0.86	58.82	56.67	57.42	366,837
19 Nov 21	56.77000 -1.28	58.40	55.83	57.19	444,400
18 Nov 21	58.05000 -0.95	60.03	57.21	59.96	335,072
17 Nov 21	59.00000 -1.04	60.60	58.64	59.64	313,780
16 Nov 21	60.04000 +0.53	60.65	58.50	59.00	209,249
15 Nov 21	59.51000 +0.62	60.45	58.41	59.21	382,701
12 Nov 21	58.89000 +1.32	59.34	57.58	58.00	280,351
11 Nov 21	57.57000 +0.07	58.89	57.44	58.39	226,737
10 Nov 21	57.50000 -2.27	59.71	56.45	57.65	414,767
09 Nov 21	59.77000 +0.56	60.84	58.65	59.28	373,669
08 Nov 21	59.21000 +1.02	60.69	58.50	58.68	605,330
05 Nov 21	58.19000 +2.02	58.23	55.81	56.39	466,926
04 Nov 21	56.17000 +0.82	56.88	55.24	55.67	363,129
03 Nov 21	55.35000 +2.08	55.45	52.02	53.48	434,408
02 Nov 21	53.27000 -0.14	54.09	52.69	53.52	365,912
01 Nov 21	53.41000 +3.84	53.68	49.62	50.02	773,614
29 Oct 21	49.57000 -1.50	51.25	48.53	50.07	547,563
28 Oct 21	51.07000 +8.23	51.23	47.00	48.03	1,351,311
27 Oct 21	42.84000 +0.17	43.62	42.27	42.28	392,373
26 Oct 21	42.67000 -0.31	43.92	42.47	43.42	272,875
25 Oct 21	42.98000 -0.23	43.70	42.84	43.42	292,222
22 Oct 21	43.21000 -0.41	44.91	42.62	43.80	297,890
21 Oct 21	43.62000 -0.76	44.05	43.12	43.76	284,228
20 Oct 21	44.38000 -0.72	45.10	44.03	44.80	232,577
19 Oct 21	45.10000 +1.00	45.39	44.10	44.48	243,489
18 Oct 21	44.10000 -0.51	44.43	43.59	44.00	235,445
15 Oct 21	44.61000 -0.26	45.78	44.54	45.62	345,223
14 Oct 21	44.87000 +2.24	44.94	43.43	43.51	293,753
13 Oct 21	42.63000 +0.36	43.34	42.41	42.67	258,895
12 Oct 21	42.27000 -0.39	43.70	42.03	43.70	294,808
11 Oct 21	42.66000 +0.16	43.44	42.01	42.39	128,147
08 Oct 21	42.50000 -0.06	43.02	42.21	42.96	234,724
07 Oct 21	42.56000 +1.46	43.09	41.97	41.97	308,949
06 Oct 21	41.10000 -1.11	42.11	40.97	41.32	297,009
05 Oct 21	42.21000 +0.27	43.23	42.01	42.29	272,598
04 Oct 21	41.94000 -0.92	42.33	41.31	42.33	280,355
01 Oct 21	42.86000 +0.26	43.26	41.60	43.05	466,419
30 Sep 21	42.60000 +0.65	43.40	42.18	42.40	399,313
29 Sep 21	41.95000 -3.05	46.48	41.88	45.33	657,002
28 Sep 21	45.00000 -2.01	46.56	44.65	45.93	265,646
27 Sep 21	47.01000 +0.38	47.63	45.91	45.99	311,299
24 Sep 21	46.63000 -0.57	47.06	46.02	46.45	198,674
23 Sep 21	47.20000 +0.50	47.84	46.77	47.11	236,883
22 Sep 21	46.70000 +2.00	47.06	45.09	45.09	245,313
21 Sep 21	44.70000 -0.11	45.19	43.90	45.13	233,559
20 Sep 21	44.81000 -1.79	45.21	44.17	44.53	366,687
17 Sep 21	46.60000 -1.24	48.02	46.39	48.00	436,948
16 Sep 21	47.84000 +0.61	48.03	46.39	46.67	334,663
15 Sep 21	47.23000 +1.00	47.27	45.46	46.00	270,572
14 Sep 21	46.23000 -0.83	47.59	46.06	47.05	211,699
13 Sep 21	47.06000 +0.89	47.50	46.22	46.62	288,261
10 Sep 21	46.17000 -0.12	48.19	46.12	46.82	290,129
09 Sep 21	46.29000 +1.08	46.71	45.10	45.33	284,053
08 Sep 21	45.21000 -1.57	46.70	44.75	46.52	240,918
07 Sep 21	46.78000 +0.06	47.18	46.32	46.64	177,366
03 Sep 21	46.72000 +0.16	47.19	46.07	46.47	257,085
02 Sep 21	46.56000 +1.52	46.60	45.03	45.47	452,144
01 Sep 21	45.04000 -1.20	46.74	44.94	46.63	555,700
31 Aug 21	46.24000 -1.09	47.40	45.58	47.19	573,224
30 Aug 21	47.33000 +1.21	47.50	46.14	46.84	545,402
27 Aug 21	46.12000 +2.57	46.45	43.47	44.28	581,337
26 Aug 21	43.55000 -0.29	44.56	43.23	43.61	303,362
25 Aug 21	43.84000 +1.20	44.36	42.51	42.58	394,395
24 Aug 21	42.64000 +1.42	42.75	41.64	42.30	316,165
23 Aug 21	41.22000 +0.76	42.24	40.39	41.19	599,755
20 Aug 21	40.46000 +0.74	40.57	39.00	39.82	487,487
19 Aug 21	39.72000 -0.85	40.41	39.57	39.80	519,377
18 Aug 21	40.57000 -0.59	42.26	40.48	41.54	323,459
17 Aug 21	41.16000 -1.06	42.02	40.40	41.45	509,692
16 Aug 21	42.22000 -0.81	43.69	42.09	42.51	416,046
13 Aug 21	43.03000 -0.43	44.19	42.90	43.68	387,821
12 Aug 21	43.46000 -3.22	46.21	43.42	46.21	861,182
11 Aug 21	46.68000 -0.21	47.25	45.15	47.05	428,514
10 Aug 21	46.89000 -0.49	48.00	46.27	47.56	505,843
09 Aug 21	47.38000 -0.22	48.27	46.88	47.60	413,370
06 Aug 21	47.60000 -0.14	48.10	46.96	47.91	578,087
05 Aug 21	47.74000 +0.93	48.27	46.85	47.22	676,228
04 Aug 21	46.81000 +0.38	47.47	45.60	46.84	1,177,729
03 Aug 21	46.43000 -7.70	51.78	46.31	51.74	2,179,317
02 Aug 21	54.13000 +0.12	56.24	54.01	55.09	702,287
30 Jul 21	54.01000 +0.86	54.60	52.51	52.75	469,827
29 Jul 21	53.15000 +1.34	53.40	50.86	51.46	917,552
28 Jul 21	51.81000 +2.00	52.31	50.00	50.22	225,561
27 Jul 21	49.81000 -1.33	50.46	47.78	50.23	399,038
26 Jul 21	51.14000 -0.74	53.14	50.37	51.96	327,903
23 Jul 21	51.88000 +0.47	52.40	50.44	51.78	397,929
22 Jul 21	51.41000 -1.06	52.53	50.71	51.92	283,417
21 Jul 21	52.47000 +2.60	52.53	49.88	50.75	410,873
20 Jul 21	49.87000 +3.18	50.52	46.20	46.86	670,199
19 Jul 21	46.69000 +0.88	47.44	44.20	45.12	721,099
16 Jul 21	45.81000 -2.54	49.20	45.60	49.19	479,246
15 Jul 21	48.35000 -1.92	50.48	47.81	49.89	388,682
14 Jul 21	50.27000 -0.80	52.95	50.22	51.67	401,163
13 Jul 21	51.07000 -1.49	52.94	50.59	52.02	347,274
12 Jul 21	52.56000 +0.82	52.73	51.62	51.85	254,148
09 Jul 21	51.74000 +2.36	51.94	49.03	50.01	434,167
08 Jul 21	49.38000 -1.94	50.90	48.40	49.41	656,058
07 Jul 21	51.32000 -0.13	52.16	50.52	51.93	442,641
06 Jul 21	51.45000 +0.26	52.38	50.07	51.82	314,378
02 Jul 21	51.19000 -1.51	53.52	51.11	53.52	402,895
01 Jul 21	52.70000 -1.02	54.24	52.42	53.71	312,731
30 Jun 21	53.72000 -0.20	54.09	52.64	53.51	508,223
29 Jun 21	53.92000 -0.61	54.59	53.64	54.26	247,448
28 Jun 21	54.53000 +1.65	55.37	53.31	53.31	363,070
25 Jun 21	52.88000 -1.20	54.72	52.26	54.39	785,966
24 Jun 21	54.08000 +2.10	54.10	52.53	52.69	321,316
23 Jun 21	51.98000 +0.47	52.50	51.49	51.65	263,008
22 Jun 21	51.51000 +1.80	51.74	49.41	50.02	368,323
21 Jun 21	49.71000 -0.17	50.90	49.30	49.97	557,842
18 Jun 21	49.88000 -4.76	54.36	49.29	53.44	1,086,218
17 Jun 21	54.64000 -1.57	56.92	53.71	56.22	425,344
16 Jun 21	56.21000 -0.21	57.03	55.50	56.70	225,748
15 Jun 21	56.42000 -1.45	58.41	55.91	57.35	334,515
14 Jun 21	57.87000 +0.45	58.82	57.22	57.63	329,949
11 Jun 21	57.42000 +0.83	57.42	56.38	56.88	214,379
10 Jun 21	56.59000 +0.96	56.95	55.59	55.80	313,678
09 Jun 21	55.63000 -0.50	56.55	55.27	56.28	286,959
08 Jun 21	56.13000 -1.48	59.17	55.51	58.32	535,557
07 Jun 21	57.61000 -0.09	57.96	57.00	57.57	349,167
04 Jun 21	57.70000 +2.03	57.88	56.23	56.32	362,747
03 Jun 21	55.67000 -0.83	56.20	54.29	55.96	411,381
02 Jun 21	56.50000 -1.00	57.84	56.07	57.84	445,175
01 Jun 21	57.50000 +1.17	58.24	55.79	57.36	558,663
28 May 21	56.33000 +0.47	57.06	55.01	55.87	492,193
27 May 21	55.86000 +1.79	56.50	53.82	54.19	428,751
26 May 21	54.07000 +0.78	54.50	52.93	53.42	297,825
25 May 21	53.29000 +0.12	54.32	52.92	53.79	438,248
24 May 21	53.17000 +1.83	53.78	51.50	52.20	439,838
21 May 21	51.34000 -0.83	52.71	50.76	52.71	618,567
20 May 21	52.17000 +2.26	52.55	49.79	50.12	473,239
19 May 21	49.91000 +1.91	49.98	46.10	46.56	414,883
18 May 21	48.00000 -0.48	49.50	48.00	49.07	373,711
17 May 21	48.48000 -0.23	48.50	46.50	48.23	348,086
14 May 21	48.71000 +1.34	49.17	47.08	48.50	365,414
13 May 21	47.37000 +2.07	48.68	46.04	46.70	812,027
12 May 21	45.30000 -2.65	48.20	44.75	47.88	1,635,044
11 May 21	47.95000 +0.62	48.24	44.18	44.93	632,685
10 May 21	47.33000 -2.81	50.26	47.06	50.15	721,787
07 May 21	50.14000 +2.07	50.30	48.40	48.94	782,054
06 May 21	48.07000 -0.22	48.14	46.45	47.48	695,048
05 May 21	48.29000 +0.24	49.24	47.22	47.85	517,874
04 May 21	48.05000 -2.27	49.82	46.82	49.67	995,504
03 May 21	50.32000 -0.75	52.14	50.04	51.54	768,724
30 Apr 21	51.07000 -1.66	53.06	50.56	51.94	570,803
29 Apr 21	52.73000 -1.96	56.00	52.16	55.94	674,680
28 Apr 21	54.69000 -0.74	55.43	54.18	55.05	491,424
27 Apr 21	55.43000 -0.56	56.37	54.79	56.37	407,639
26 Apr 21	55.99000 +1.88	56.44	53.88	53.88	1,090,863
23 Apr 21	54.11000 +1.93	54.67	52.21	52.83	768,260
22 Apr 21	52.18000 -0.67	53.50	51.30	53.16	559,392
21 Apr 21	52.85000 +2.41	52.93	49.93	50.54	567,795
20 Apr 21	50.44000 -1.22	51.92	49.50	51.69	650,174
19 Apr 21	51.66000 -2.07	53.61	49.69	53.24	1,160,261
16 Apr 21	53.73000 -1.05	54.61	53.21	54.59	534,249
15 Apr 21	54.78000 -0.33	56.13	53.86	55.95	662,242
14 Apr 21	55.11000 +0.62	55.88	54.70	54.72	977,988
13 Apr 21	54.49000 -0.67	56.13	53.75	55.75	963,676
12 Apr 21	55.16000 +0.11	55.73	54.17	55.49	2,405,653
09 Apr 21	55.05000 -1.79	55.45	53.51	54.00	3,362,107
08 Apr 21	56.84000 -0.08	59.13	56.58	58.17	949,512
07 Apr 21	56.92000 -1.29	58.20	55.85	58.20	940,471
06 Apr 21	58.20500 -6.81	61.03	56.31	60.28	2,128,605
05 Apr 21	65.01000 +1.37	65.33	62.80	64.10	1,127,718
01 Apr 21	63.64000 +5.60	63.88	60.29	60.75	1,188,692
31 Mar 21	58.04000 +2.60	58.70	55.89	55.89	1,004,414
30 Mar 21	55.44000 +1.49	55.74	53.16	53.75	305,216
29 Mar 21	53.95000 -3.00	58.21	53.17	56.95	562,272
26 Mar 21	56.95000 +4.99	57.00	52.10	52.73	537,202
25 Mar 21	51.96000 -0.88	52.36	48.66	51.50	535,703
24 Mar 21	52.84000 +1.54	56.39	52.79	53.48	767,151
23 Mar 21	51.30000 -3.79	54.80	50.87	54.46	575,450
22 Mar 21	55.09000 +2.36	55.91	53.25	54.04	392,459
19 Mar 21	52.73000 +0.26	54.38	51.43	53.13	752,825
18 Mar 21	52.47000 -4.45	56.50	52.38	56.50	422,104
17 Mar 21	56.92000 +0.37	57.13	52.52	54.64	684,534
16 Mar 21	56.55000 +1.01	59.42	55.55	56.70	963,708
15 Mar 21	55.54000 +4.66	55.65	50.77	51.25	854,863
12 Mar 21	50.88000 +0.03	51.13	49.00	49.61	404,432
11 Mar 21	50.85000 +3.52	51.20	48.75	48.75	545,248
10 Mar 21	47.33000 +0.24	49.25	47.00	47.88	413,467
09 Mar 21	47.09000 +4.62	47.29	44.14	44.34	513,222
08 Mar 21	42.47000 -3.28	46.73	42.28	46.08	449,114
05 Mar 21	45.75000 +2.11	45.92	41.01	44.75	882,562
04 Mar 21	43.64000 -3.51	47.40	43.01	46.20	690,083
03 Mar 21	47.15000 -1.14	49.66	46.25	48.76	379,622
02 Mar 21	48.29000 -2.40	51.25	48.28	51.25	712,786
01 Mar 21	50.69000 +4.31	50.75	47.20	47.20	520,030
26 Feb 21	46.38000 +1.63	47.73	44.44	45.62	544,014
25 Feb 21	44.75000 -4.45	49.00	44.35	48.33	491,976
24 Feb 21	49.20000 +2.61	49.53	45.81	46.70	495,056
23 Feb 21	46.59000 -1.78	47.31	44.01	46.30	751,202
22 Feb 21	48.37000 -2.49	50.91	47.76	50.44	519,423
19 Feb 21	50.86000 +2.44	51.95	49.76	49.76	581,605
18 Feb 21	48.42000 -2.27	50.36	45.28	47.29	782,046
17 Feb 21	50.69000 -0.63	51.88	47.44	50.75	592,128
16 Feb 21	51.32000 +3.17	51.43	48.03	48.82	644,810
12 Feb 21	48.15000 +0.79	49.19	46.31	47.15	481,918
11 Feb 21	47.36000 +2.08	47.87	45.70	45.70	718,078
10 Feb 21	45.28000 -1.89	47.89	44.94	47.53	408,850
09 Feb 21	47.17000 +0.45	47.67	45.60	46.71	407,730
08 Feb 21	46.72000 +2.50	46.98	44.85	45.25	407,454
05 Feb 21	44.22000 +0.70	44.58	43.12	43.88	457,980
04 Feb 21	43.52000 +2.27	43.60	41.23	41.36	389,741
03 Feb 21	41.25000 -0.27	41.82	40.55	41.48	411,551
02 Feb 21	41.52000 +1.37	41.75	40.00	40.59	293,944
01 Feb 21	40.15000 +1.55	40.19	38.50	40.00	445,422
29 Jan 21	38.60000 +0.77	40.71	38.15	39.67	702,667
28 Jan 21	37.83000 +0.34	38.83	36.58	38.64	360,622
27 Jan 21	37.49000 -2.94	39.39	37.20	38.75	643,969
26 Jan 21	40.43000 -2.30	43.09	40.10	42.99	439,972
25 Jan 21	42.73000 -0.63	44.39	42.23	43.26	361,037
22 Jan 21	43.36000 -0.06	43.87	42.06	43.20	359,575
21 Jan 21	43.42000 +0.25	43.69	42.18	43.43	444,833
20 Jan 21	43.17000 +0.30	43.88	41.70	43.52	488,237
19 Jan 21	42.87000 +2.84	42.96	40.79	41.01	466,772
15 Jan 21	40.03000 +0.22	40.85	38.82	39.37	751,671
14 Jan 21	39.81000 +1.98	40.08	38.60	38.61	625,049
13 Jan 21	37.83000 -0.97	39.00	37.11	38.74	336,321
12 Jan 21	38.80000 +1.20	39.37	38.03	38.09	495,678
11 Jan 21	37.60000 +1.36	37.82	35.23	35.77	429,870
08 Jan 21	36.24000 -1.15	38.00	35.59	38.00	464,727
07 Jan 21	37.39000 +0.69	38.02	36.86	37.10	418,755
06 Jan 21	36.70000 +1.37	37.80	35.52	35.52	743,315
05 Jan 21	35.33000 +1.51	35.83	33.85	33.85	640,464
04 Jan 21	33.82000 +2.67	33.94	31.59	31.87	813,026
31 Dec 20	31.15000 -0.36	32.48	30.73	31.41	329,848
30 Dec 20	31.51000 +1.46	31.87	30.28	30.45	390,444
29 Dec 20	30.05000 -1.17	31.38	29.92	31.16	329,598
28 Dec 20	31.22000 -0.43	32.48	31.16	32.00	284,766
24 Dec 20	31.65000 +0.47	31.98	31.25	31.48	119,793
23 Dec 20	31.18000 -0.85	32.11	31.05	32.03	364,853
22 Dec 20	32.03000 -0.65	33.32	31.95	32.84	345,017
21 Dec 20	32.68000 -0.11	33.31	32.00	32.02	456,539
18 Dec 20	32.79000 -0.22	33.99	32.70	33.17	684,281
17 Dec 20	33.01000 +0.21	33.50	32.08	33.09	450,886
16 Dec 20	32.80000 -1.00	34.25	31.94	34.04	615,500
15 Dec 20	33.80000 -0.32	35.21	33.36	34.72	716,420
14 Dec 20	34.12000 -0.05	34.97	33.76	34.56	422,814
11 Dec 20	34.17000 -0.31	34.95	33.56	33.67	303,459
10 Dec 20	34.48000 +0.09	34.76	33.54	33.93	493,591
09 Dec 20	34.39000 -1.97	37.01	34.16	36.36	719,899
08 Dec 20	36.36000 +0.42	36.51	35.61	35.99	566,012
07 Dec 20	35.94000 +0.36	36.44	35.40	35.93	445,850
04 Dec 20	35.57500 +1.39	36.26	34.35	34.40	916,830
03 Dec 20	34.19000 +0.79	34.90	33.16	33.66	583,814
02 Dec 20	33.40000 +0.15	35.11	33.12	33.56	1,498,962
01 Dec 20	33.25000 +1.61	33.34	31.71	32.00	880,897
30 Nov 20	31.64000 +0.79	31.83	30.57	31.02	1,059,051
27 Nov 20	30.85000 +0.54	31.40	30.56	30.74	286,395
25 Nov 20	30.31000 -0.09	30.75	29.68	30.27	300,343
24 Nov 20	30.40000 +0.28	30.99	29.39	30.32	465,477
23 Nov 20	30.12000 +1.41	30.15	28.91	29.00	546,879
20 Nov 20	28.71000 +0.48	28.95	27.84	27.99	290,437
19 Nov 20	28.23000 +0.49	28.30	27.44	27.73	248,132
18 Nov 20	27.74000 -0.05	28.40	27.71	27.79	377,727
17 Nov 20	27.79000 +0.41	27.88	26.91	27.32	316,234
16 Nov 20	27.38000 +0.75	27.50	26.80	27.08	414,884
13 Nov 20	26.63000 +0.63	27.12	26.12	26.12	256,730
12 Nov 20	26.00000 -0.71	26.78	25.82	26.69	284,551
11 Nov 20	26.71000 +1.01	26.97	26.07	26.21	293,471
10 Nov 20	25.70000 -0.46	26.44	25.31	26.11	502,269
09 Nov 20	26.16000 +0.73	27.29	25.68	26.48	446,912
06 Nov 20	25.43000 +0.03	25.71	24.79	25.39	284,986
05 Nov 20	25.40000 +1.25	25.45	24.65	24.76	373,355
04 Nov 20	24.15000 +1.18	24.48	22.95	23.30	457,339
03 Nov 20	22.97000 +1.04	23.09	22.09	22.09	317,625
02 Nov 20	21.93000 +0.64	21.93	21.27	21.48	328,064
30 Oct 20	21.29000 -0.69	22.47	21.08	21.70	469,804
29 Oct 20	21.98000 +0.34	23.06	21.32	22.81	810,407
28 Oct 20	21.64000 -0.66	22.20	21.27	21.73	520,805
27 Oct 20	22.30000 -0.70	23.12	22.23	22.88	301,842
26 Oct 20	23.00000 -0.58	23.69	22.43	23.20	384,225
23 Oct 20	23.58000 -0.13	23.82	23.24	23.60	282,068
22 Oct 20	23.71000 +0.24	23.78	22.88	23.62	258,413
21 Oct 20	23.47000 -0.33	24.14	23.47	23.77	147,807
20 Oct 20	23.80000 -0.28	24.40	23.70	24.15	246,526
19 Oct 20	24.08000 +0.10	24.61	23.91	24.16	194,609
16 Oct 20	23.98000 -0.39	25.00	23.86	24.85	314,118
15 Oct 20	24.37000 -0.06	24.50	23.20	23.93	247,001
14 Oct 20	24.43000 -0.43	25.35	24.18	24.87	255,683
13 Oct 20	24.86000 +0.16	25.18	24.66	24.76	350,229
12 Oct 20	24.70000 +0.36	24.84	24.39	24.63	298,489
09 Oct 20	24.34000 +0.78	24.63	23.65	23.80	357,741
08 Oct 20	23.56000 +0.61	23.59	23.10	23.40	449,026
07 Oct 20	22.95000 +0.11	23.53	22.72	23.53	417,522
06 Oct 20	22.84000 +0.07	23.71	22.69	22.69	414,091
05 Oct 20	22.77000 +0.95	22.77	22.16	22.16	257,503
02 Oct 20	21.82000 -0.61	22.25	21.38	21.74	323,498
01 Oct 20	22.43000 +0.97	22.67	21.77	21.77	402,113
30 Sep 20	21.46000 -0.69	22.46	21.35	22.14	545,418
29 Sep 20	22.15000 +0.50	22.35	21.63	21.63	507,309
28 Sep 20	21.65000 +0.80	21.97	21.06	21.06	423,816
25 Sep 20	20.85000 -0.21	21.20	20.53	21.01	424,061
24 Sep 20	21.06000 +0.21	21.44	20.37	20.49	446,653
23 Sep 20	20.85000 -0.51	21.63	20.79	21.13	565,433
22 Sep 20	21.36000 -0.20	21.95	20.88	21.77	409,254
21 Sep 20	21.56000 +1.20	21.70	20.25	20.56	727,382
18 Sep 20	20.36000 -0.11	20.84	19.99	20.56	795,690
17 Sep 20	20.47000 +0.16	20.84	19.74	20.31	582,250
16 Sep 20	20.31000 +0.72	21.10	19.53	19.74	1,698,129
15 Sep 20	19.59000 -0.34	20.41	19.34	20.10	878,732
14 Sep 20	19.93000 +0.71	20.05	19.15	19.80	715,574
11 Sep 20	19.22000 -0.36	20.39	19.08	19.85	685,273
10 Sep 20	19.58000 +0.25	20.30	19.41	20.02	984,928
09 Sep 20	19.33000 -0.89	20.75	19.14	20.66	1,014,117
08 Sep 20	20.22000 -2.55	21.90	20.21	21.66	1,058,811
04 Sep 20	22.77000 -0.91	23.78	21.68	23.62	596,432
03 Sep 20	23.68000 -1.64	24.93	23.23	24.90	694,437
02 Sep 20	25.31500 +0.52	25.58	24.65	24.92	351,125
01 Sep 20	24.80000 +0.28	25.21	24.50	24.72	507,043
31 Aug 20	24.52000 -1.36	26.15	24.52	26.01	607,213
28 Aug 20	25.88000 +1.87	25.93	24.16	24.17	1,421,446
27 Aug 20	24.01000 -1.68	25.82	23.72	25.67	668,293
26 Aug 20	25.69000 -0.15	25.89	25.32	25.82	304,578
25 Aug 20	25.84500 +0.39	26.04	25.41	25.43	382,115
24 Aug 20	25.46000 -0.04	26.25	25.07	25.88	352,849
21 Aug 20	25.50000 -0.73	26.23	25.30	26.05	415,918
20 Aug 20	26.23000 -0.81	27.00	26.13	26.74	443,524
19 Aug 20	27.04000 -1.42	28.54	26.82	28.34	565,066
18 Aug 20	28.46000 -1.39	29.92	28.16	29.92	445,019
17 Aug 20	29.85000 +0.89	30.85	29.16	29.29	852,332
14 Aug 20	28.96000 +1.00	29.05	27.90	27.92	561,317
13 Aug 20	27.96000 -0.25	28.38	27.69	28.13	181,751
12 Aug 20	28.20500 +0.97	28.37	27.21	27.35	361,217
11 Aug 20	27.24000 -0.49	28.18	27.12	27.75	425,080
10 Aug 20	27.73000 -0.53	28.48	27.54	28.41	481,391
07 Aug 20	28.26000 -0.37	29.66	27.84	28.50	545,781
06 Aug 20	28.63000 -0.50	29.22	28.07	28.75	457,132
05 Aug 20	29.13000 -0.07	29.51	28.61	29.32	341,373
04 Aug 20	29.20000 -0.98	30.28	28.88	29.76	505,123
03 Aug 20	30.18000 +0.09	30.85	29.54	30.00	787,577
31 Jul 20	30.09000 -0.72	31.10	29.85	30.61	1,052,023
30 Jul 20	30.81000 +5.99	30.95	27.01	27.38	2,361,209
29 Jul 20	24.82000 +0.92	25.14	24.00	24.00	676,859
28 Jul 20	23.90000 -0.69	24.37	23.65	24.26	347,382
27 Jul 20	24.59000 +1.52	24.59	23.19	23.31	498,516
24 Jul 20	23.07000 -1.12	23.84	22.91	23.84	265,680
23 Jul 20	24.19000 +0.08	24.69	23.83	24.01	261,034
22 Jul 20	24.11000 +0.35	24.16	23.51	23.70	202,233
21 Jul 20	23.76000 -0.27	24.80	23.63	24.77	263,213
20 Jul 20	24.03000 +0.41	24.10	23.53	23.66	131,697
17 Jul 20	23.62000 +0.04	23.91	23.33	23.54	230,100
16 Jul 20	23.58000 +0.22	23.61	22.87	22.95	209,800
15 Jul 20	23.36000 -0.25	23.94	23.17	23.94	392,000
14 Jul 20	23.61000 +0.77	23.63	22.35	22.51	293,000
13 Jul 20	22.84000 -0.74	24.39	22.80	23.89	486,000
10 Jul 20	23.58000 -0.21	23.88	23.35	23.88	208,200
09 Jul 20	23.79000 +0.65	23.91	23.09	23.38	376,500
08 Jul 20	23.14000 +0.23	23.31	22.69	22.98	222,900
07 Jul 20	22.91000 -0.76	23.76	22.86	23.45	273,400
06 Jul 20	23.67000 +0.47	23.94	23.47	23.66	189,600
02 Jul 20	23.20000 +0.53	23.67	22.84	23.06	222,300
01 Jul 20	22.67000 +0.04	22.91	22.19	22.56	324,200
30 Jun 20	22.63000 +0.69	23.18	21.29	22.05	480,700
29 Jun 20	21.94000 +0.06	22.26	21.61	22.12	335,200
26 Jun 20	21.88000 -0.71	22.53	21.70	22.38	1,193,033
25 Jun 20	22.59000 +0.58	22.59	21.47	21.95	323,701
24 Jun 20	22.01000 -0.43	22.30	21.70	22.30	306,421
23 Jun 20	22.44500 +0.28	22.59	22.06	22.59	485,785
22 Jun 20	22.16000 +0.01	22.32	21.51	22.01	233,850
19 Jun 20	22.15000 -0.19	22.89	21.93	22.65	476,489
18 Jun 20	22.34000 -0.22	22.68	22.23	22.34	249,913
17 Jun 20	22.56000 +0.01	23.13	22.33	22.71	423,869
16 Jun 20	22.55000 +1.30	22.62	21.56	22.14	469,015
15 Jun 20	21.25000 +0.51	21.38	19.91	19.91	386,094
12 Jun 20	20.74000 +0.74	21.55	20.16	21.02	502,026
11 Jun 20	20.00000 -2.77	21.91	20.00	21.70	870,606
10 Jun 20	22.77000 -1.80	24.58	22.72	24.44	689,248
09 Jun 20	24.57000 +0.76	24.82	22.81	23.25	677,221
08 Jun 20	23.81000 -0.41	24.80	23.62	24.80	535,707
05 Jun 20	24.21500 +1.09	24.86	23.59	23.70	671,575
04 Jun 20	23.12000 +1.44	23.18	21.67	21.72	732,756
03 Jun 20	21.68000 +1.54	22.01	20.46	20.60	961,957
02 Jun 20	20.14000 -0.49	21.00	20.01	20.85	684,281
01 Jun 20	20.63000 -0.10	21.17	20.38	20.66	343,651
29 May 20	20.73000 +0.31	20.83	20.03	20.13	435,668
28 May 20	20.42000 -0.63	21.34	20.20	21.24	391,853
27 May 20	21.05000 +0.20	21.24	19.91	21.21	403,766
26 May 20	20.85000 +0.76	21.43	20.58	20.88	518,378
22 May 20	20.09000 +0.33	21.15	20.00	21.09	570,373
21 May 20	19.76000 +0.00	19.93	19.34	19.71	428,118
20 May 20	19.76000 +0.13	20.28	19.57	20.18	410,455
19 May 20	19.63000 +0.38	20.24	19.00	19.17	644,346
18 May 20	19.25000 +0.80	19.42	18.61	19.00	656,042
15 May 20	18.45500 -0.14	18.75	17.84	18.09	691,440
14 May 20	18.59000 +1.15	18.60	16.91	17.12	597,862
13 May 20	17.44000 -0.75	18.51	16.98	18.12	613,421
12 May 20	18.19000 -0.15	18.57	17.88	18.50	627,324
11 May 20	18.34000 -0.25	18.78	18.26	18.44	439,722
08 May 20	18.59000 +0.75	18.68	18.10	18.21	350,750
07 May 20	17.84000 +0.93	18.09	17.06	17.22	474,901
06 May 20	16.91000 +0.02	17.48	16.87	17.06	345,107
05 May 20	16.89000 -0.29	18.00	16.84	17.47	811,143
04 May 20	17.18000 +0.96	17.37	16.00	16.01	899,277
01 May 20	16.22000 -2.17	17.88	16.06	17.50	1,077,001
30 Apr 20	18.39000 -0.46	21.62	18.27	21.21	1,534,394
29 Apr 20	18.85000 +1.94	19.00	16.89	16.89	1,007,336
28 Apr 20	16.91000 +0.74	17.22	16.50	16.70	530,901
27 Apr 20	16.17000 +0.34	16.66	15.87	15.96	591,952
24 Apr 20	15.83000 +0.56	15.87	14.80	15.39	500,855
23 Apr 20	15.27000 -0.85	16.08	15.17	16.02	639,911
22 Apr 20	16.12000 +1.07	16.30	15.20	15.60	533,362
21 Apr 20	15.05000 -0.23	15.49	14.72	15.00	530,073
20 Apr 20	15.28000 -1.52	16.75	15.04	16.39	888,134
17 Apr 20	16.80000 +0.79	16.92	16.06	16.57	428,871
16 Apr 20	16.01000 -0.41	16.97	15.76	16.90	467,117
15 Apr 20	16.42000 -0.63	16.66	15.85	16.44	422,746
14 Apr 20	17.05000 +1.15	17.33	16.42	16.42	525,317
13 Apr 20	15.90000 -0.86	16.69	15.20	16.65	638,569
09 Apr 20	16.76000 -0.16	17.85	16.61	17.57	507,950
08 Apr 20	16.92000 +1.28	17.06	15.80	16.04	320,596
07 Apr 20	15.64000 +0.72	16.32	14.96	15.73	665,788
06 Apr 20	14.92000 +2.21	15.18	13.08	13.46	572,949
03 Apr 20	12.71000 -0.23	13.26	12.37	12.92	486,594
02 Apr 20	12.94000 -0.32	13.47	12.67	13.08	435,795
01 Apr 20	13.26000 -0.54	13.82	12.77	13.12	593,356
31 Mar 20	13.80000 -0.86	14.78	13.52	14.77	1,071,395
30 Mar 20	14.66000 -0.59	15.71	14.51	15.39	537,030
27 Mar 20	15.25000 -1.70	16.45	15.24	16.25	566,296
26 Mar 20	16.95000 +1.00	17.92	15.95	16.24	811,524
25 Mar 20	15.95000 +1.43	16.61	13.68	14.83	1,094,204
24 Mar 20	14.52000 +1.15	15.12	13.71	14.34	881,789
23 Mar 20	13.37000 +0.93	13.91	11.79	12.40	735,896
20 Mar 20	12.44000 -1.28	14.99	12.40	14.16	745,325
19 Mar 20	13.72000 -0.30	14.90	12.57	13.89	1,034,486
18 Mar 20	14.02000 -1.98	15.08	13.50	14.74	688,326
17 Mar 20	16.00000 +1.59	16.33	13.76	14.84	636,083
16 Mar 20	14.41000 -2.62	15.78	14.20	15.10	533,886
13 Mar 20	17.03000 +1.19	17.18	15.23	16.90	633,770
12 Mar 20	15.84000 -1.07	17.30	15.14	15.33	817,691
11 Mar 20	16.91000 -1.35	18.15	16.60	17.64	376,451
10 Mar 20	18.26000 +0.54	18.99	17.09	18.39	537,182
09 Mar 20	17.72000 -2.56	18.87	17.63	18.84	395,796
06 Mar 20	20.28000 -0.89	20.71	19.54	20.21	461,139
05 Mar 20	21.17000 -0.92	22.08	20.87	21.54	389,952
04 Mar 20	22.09000 +1.32	22.16	20.84	21.25	402,720
03 Mar 20	20.77000 -0.65	21.83	20.54	21.63	471,006
02 Mar 20	21.42000 +0.51	21.58	19.86	20.88	905,622
28 Feb 20	20.91000 +0.96	21.04	18.76	18.76	645,333
27 Feb 20	19.95000 -0.42	20.56	18.72	19.27	695,678
26 Feb 20	20.37000 +0.10	21.30	20.08	20.53	598,368
25 Feb 20	20.27000 -1.57	22.33	20.11	21.96	789,974
24 Feb 20	21.84000 -1.91	22.72	21.34	22.23	643,909
21 Feb 20	23.75000 -2.33	26.05	23.41	25.98	895,354
20 Feb 20	26.08500 -0.14	30.00	24.58	28.01	1,457,368
19 Feb 20	26.22500 +1.02	26.56	25.41	25.57	691,598
18 Feb 20	25.21000 -0.10	26.07	24.75	24.97	446,771
14 Feb 20	25.31000 -0.89	26.66	25.18	26.51	329,485
13 Feb 20	26.20000 +0.18	26.48	25.57	25.90	398,116
12 Feb 20	26.02000 +0.89	26.02	25.19	25.40	310,598
11 Feb 20	25.13000 +0.71	25.45	24.33	24.58	213,081
10 Feb 20	24.42000 +0.80	24.42	23.18	23.47	230,048
07 Feb 20	23.62000 -1.07	24.55	23.41	24.42	310,656
06 Feb 20	24.69000 -0.44	25.24	24.41	25.17	425,274
05 Feb 20	25.13000 +0.70	25.14	24.11	24.93	232,214
04 Feb 20	24.43000 +1.21	24.52	23.62	23.82	352,736
03 Feb 20	23.22000 +0.21	23.57	23.05	23.09	275,755
31 Jan 20	23.01000 -0.99	23.72	22.78	23.70	341,608
30 Jan 20	24.00000 +0.53	24.57	23.34	23.68	400,311
29 Jan 20	23.47000 -0.79	24.58	23.33	24.26	424,239
28 Jan 20	24.26000 +0.87	24.43	23.45	23.73	360,247
27 Jan 20	23.39000 -1.01	23.98	23.20	23.50	328,177
24 Jan 20	24.39500 -0.93	25.70	23.97	25.69	553,693
23 Jan 20	25.33000 +0.35	25.34	24.59	24.99	325,858
22 Jan 20	24.97500 -0.33	25.54	24.95	25.51	301,098
21 Jan 20	25.31000 +0.31	25.76	24.85	25.06	400,958
17 Jan 20	25.00000 -0.10	25.40	24.35	25.32	416,445
16 Jan 20	25.10000 +0.79	25.81	24.52	24.60	627,541
15 Jan 20	24.31000 -1.11	25.42	23.73	25.24	879,807
14 Jan 20	25.42000 +3.22	25.52	23.08	23.15	1,316,948
13 Jan 20	22.20000 +0.51	22.31	21.81	21.89	300,088
10 Jan 20	21.69000 -0.62	22.45	21.57	22.31	328,476
09 Jan 20	22.31000 -0.01	22.99	22.16	22.55	336,430
08 Jan 20	22.32000 -0.16	22.60	22.18	22.42	383,526
07 Jan 20	22.48000 +0.66	22.56	21.95	21.99	403,163
06 Jan 20	21.82000 -1.42	23.23	21.53	22.95	614,776
03 Jan 20	23.24000 +0.13	23.46	22.68	22.99	669,147
02 Jan 20	23.11000 -0.36	24.04	22.92	23.88	589,198
31 Dec 19	23.47000 -0.09	23.79	23.28	23.40	320,460
30 Dec 19	23.56000 +0.16	23.70	22.53	23.40	340,661
27 Dec 19	23.40000 -0.52	23.97	23.30	23.97	261,717
26 Dec 19	23.92000 -0.02	24.24	23.66	24.10	324,471
24 Dec 19	23.94000 +0.04	24.05	23.62	24.05	200,928
23 Dec 19	23.90000 +0.28	23.95	23.30	23.80	423,485
20 Dec 19	23.62000 +0.28	23.69	22.84	23.41	2,199,286
19 Dec 19	23.34000 +0.39	23.37	22.46	23.04	454,555
18 Dec 19	22.95000 -0.09	23.08	22.55	23.05	249,506
17 Dec 19	23.04000 +0.05	23.31	22.50	23.31	342,174
16 Dec 19	22.99500 +0.20	23.56	22.92	23.15	559,465
13 Dec 19	22.80000 -0.89	24.05	22.63	23.65	455,691
12 Dec 19	23.69000 +1.10	23.74	22.27	22.55	593,928
11 Dec 19	22.59000 +0.06	23.10	22.50	22.58	441,187
10 Dec 19	22.53000 +0.75	22.57	21.34	21.88	657,003
09 Dec 19	21.78000 -0.27	22.26	21.77	22.02	264,756
06 Dec 19	22.05000 -0.10	22.80	22.01	22.47	632,850
05 Dec 19	22.15000 +0.09	22.58	21.94	22.31	401,832
04 Dec 19	22.05500 +0.43	22.18	21.30	21.81	429,662
03 Dec 19	21.63000 +0.28	21.76	20.60	20.76	937,377
02 Dec 19	21.34500 -0.90	22.30	21.13	22.30	513,162
29 Nov 19	22.24000 -0.21	22.70	22.16	22.56	198,676
27 Nov 19	22.45000 +1.08	22.60	21.42	21.42	437,612
26 Nov 19	21.37000 -0.06	21.81	21.23	21.46	525,125
25 Nov 19	21.43000 +0.65	21.67	20.83	20.89	626,875
22 Nov 19	20.78000 -0.18	21.09	20.54	21.04	302,469
21 Nov 19	20.96500 -0.74	21.64	20.55	21.64	514,522
20 Nov 19	21.70000 -0.58	22.35	21.57	22.02	609,309
19 Nov 19	22.28000 -0.06	22.72	22.26	22.50	381,304
18 Nov 19	22.34500 -0.29	22.69	21.61	21.78	456,456
15 Nov 19	22.63500 +0.01	23.29	22.54	22.92	459,394
14 Nov 19	22.62500 -0.02	22.84	22.17	22.42	271,356
13 Nov 19	22.65000 +0.11	22.94	22.13	22.36	284,046
12 Nov 19	22.54000 -0.26	23.25	22.40	22.77	423,354
11 Nov 19	22.80000 -0.18	23.14	22.44	22.88	387,526
08 Nov 19	22.98000 -0.33	23.30	22.68	23.15	411,042
07 Nov 19	23.31000 +0.44	23.80	23.08	23.29	1,032,889
06 Nov 19	22.87000 -0.10	23.25	22.13	22.71	486,288
05 Nov 19	22.97000 +0.31	23.09	22.21	22.60	449,560
04 Nov 19	22.66000 +0.53	23.09	21.71	22.16	913,731
01 Nov 19	22.13000 +0.76	22.81	21.01	21.54	1,513,337
31 Oct 19	21.37000 +3.27	21.45	19.20	19.49	2,317,284
30 Oct 19	18.10000 +0.09	18.17	17.45	18.01	593,888
29 Oct 19	18.01000 -0.40	18.54	17.81	18.44	622,360
28 Oct 19	18.41000 +0.33	18.68	18.06	18.06	598,050
25 Oct 19	18.08000 +0.64	18.19	17.24	17.31	589,805
24 Oct 19	17.44000 +2.09	17.56	16.08	16.29	884,607
23 Oct 19	15.35000 -0.35	15.66	15.26	15.49	339,064
22 Oct 19	15.70000 -0.36	16.05	15.58	15.99	190,990
21 Oct 19	16.06000 +0.37	16.23	15.87	15.87	204,944
18 Oct 19	15.69000 -0.30	16.02	15.50	15.91	184,919
17 Oct 19	15.99000 +0.32	16.37	15.86	15.91	359,038
16 Oct 19	15.66500 -0.01	15.96	15.46	15.59	626,198
15 Oct 19	15.67500 +1.32	15.69	14.36	14.36	704,409
14 Oct 19	14.35000 -1.02	15.38	14.12	15.32	445,081
11 Oct 19	15.37000 +0.34	15.77	15.32	15.33	237,655
10 Oct 19	15.03000 +0.39	15.11	14.64	14.69	239,456
09 Oct 19	14.64000 +0.46	14.78	14.23	14.39	158,233
08 Oct 19	14.18000 -0.29	14.40	13.94	14.29	207,136
07 Oct 19	14.47000 -0.26	14.84	14.45	14.61	366,324
04 Oct 19	14.73500 +0.26	14.76	14.48	14.50	215,176
03 Oct 19	14.47000 +0.07	14.61	14.13	14.32	255,767
02 Oct 19	14.39500 +0.19	14.44	14.14	14.15	269,185
01 Oct 19	14.21000 -0.43	15.22	14.21	14.76	282,497
30 Sep 19	14.63500 +0.15	14.80	14.33	14.51	590,207
27 Sep 19	14.49000 -0.73	15.44	14.10	15.18	469,250
26 Sep 19	15.22000 -0.03	15.78	15.17	15.17	465,642
25 Sep 19	15.25000 -0.80	15.40	14.19	14.44	678,408
24 Sep 19	16.05000 -0.17	16.61	15.92	16.36	480,432
23 Sep 19	16.22000 +0.14	16.40	15.99	16.10	274,268
20 Sep 19	16.08000 +0.06	16.20	15.65	16.05	510,241
19 Sep 19	16.02000 -0.20	16.34	15.78	16.23	267,460
18 Sep 19	16.22000 -0.07	16.48	15.92	16.08	308,257
17 Sep 19	16.29000 -0.13	16.56	16.13	16.37	347,646
16 Sep 19	16.42000 +0.43	16.67	15.71	15.84	497,050
13 Sep 19	15.99000 +0.58	16.20	15.19	15.46	652,486
12 Sep 19	15.41000 +0.28	15.64	15.13	15.21	550,015
11 Sep 19	15.13000 +0.85	15.13	14.26	14.33	500,815
10 Sep 19	14.28000 +0.55	14.30	13.50	13.75	421,971
09 Sep 19	13.73000 +0.49	13.90	13.28	13.28	451,800
06 Sep 19	13.24000 +0.20	13.46	12.98	13.46	408,763
05 Sep 19	13.04000 +0.49	13.57	12.83	12.95	472,026
04 Sep 19	12.55000 +0.65	12.67	12.17	12.18	726,466
03 Sep 19	11.90000 -0.04	12.05	11.64	11.79	405,817
30 Aug 19	11.94000 +0.05	12.12	11.85	12.06	140,740
29 Aug 19	11.89000 +0.39	12.03	11.57	11.74	193,149
28 Aug 19	11.50000 +0.10	11.71	11.20	11.33	239,086
27 Aug 19	11.40000 -0.32	11.77	11.24	11.76	285,253
26 Aug 19	11.72000 +0.00	11.94	11.65	11.88	157,668
23 Aug 19	11.72000 -0.35	12.11	11.69	11.85	335,726
22 Aug 19	12.07000 -0.11	12.30	11.83	12.30	267,566
21 Aug 19	12.18000 -0.01	12.36	12.11	12.35	217,169
20 Aug 19	12.19000 -0.40	12.58	12.18	12.58	180,515
19 Aug 19	12.59000 +0.07	12.99	12.53	12.93	211,495
16 Aug 19	12.52000 +0.32	12.57	12.20	12.23	284,014
15 Aug 19	12.20000 -0.07	12.41	12.12	12.35	246,125
14 Aug 19	12.27000 -0.68	12.69	12.11	12.61	272,252
13 Aug 19	12.95000 +0.16	13.27	12.63	12.68	189,801
12 Aug 19	12.79000 -0.09	13.00	12.66	12.81	185,335
09 Aug 19	12.88000 -0.68	13.47	12.79	13.44	376,435
08 Aug 19	13.56000 +0.30	13.80	13.25	13.32	306,431
07 Aug 19	13.26000 +0.10	13.33	12.76	13.00	237,533
06 Aug 19	13.16000 -0.23	13.80	12.77	13.51	451,103
05 Aug 19	13.39000 -0.84	13.85	13.16	13.79	552,279
02 Aug 19	14.23000 +0.00	14.39	13.57	14.05	327,267
01 Aug 19	14.23000 -0.36	15.53	14.13	15.49	814,711
31 Jul 19	14.59000 -0.38	14.98	14.31	14.96	484,586
30 Jul 19	14.97000 -0.06	15.23	14.75	14.78	388,106
29 Jul 19	15.03000 -0.14	15.17	14.67	15.17	313,797
26 Jul 19	15.17000 +0.08	15.37	14.95	15.09	392,270
25 Jul 19	15.09000 -0.81	15.94	15.03	15.90	609,828
24 Jul 19	15.90000 +1.40	15.91	14.53	14.53	968,135
23 Jul 19	14.50000 +0.30	14.59	14.20	14.32	398,406
22 Jul 19	14.20000 +0.32	14.86	13.80	13.92	817,765
19 Jul 19	13.88000 -0.16	14.10	13.83	14.00	267,761
18 Jul 19	14.04000 +0.36	14.06	13.66	13.66	328,411
17 Jul 19	13.68000 +0.11	13.86	13.47	13.74	384,672
16 Jul 19	13.57000 -0.40	13.96	13.43	13.96	317,468
15 Jul 19	13.97000 -0.08	14.23	13.84	14.19	172,322
12 Jul 19	14.05000 +0.53	14.19	13.54	13.55	311,463
11 Jul 19	13.52000 -0.26	13.93	13.37	13.83	204,754
10 Jul 19	13.78000 +0.23	13.97	13.68	13.70	298,961
09 Jul 19	13.55000 -0.23	13.91	13.43	13.67	245,700
08 Jul 19	13.78000 -0.12	13.87	13.54	13.83	227,773
05 Jul 19	13.90000 -0.20	14.10	13.61	14.06	367,508
03 Jul 19	14.10000 +0.06	14.25	13.87	14.01	143,167
02 Jul 19	14.04000 -0.15	14.18	13.77	14.18	294,543
01 Jul 19	14.19000 +0.27	14.45	13.97	14.30	514,234
28 Jun 19	13.92000 +0.32	13.97	13.54	13.74	563,124
27 Jun 19	13.60000 +0.54	13.61	13.15	13.15	590,696
26 Jun 19	13.06000 +0.46	13.30	12.76	12.76	309,210
25 Jun 19	12.60000 +0.09	12.87	12.50	12.51	280,904
24 Jun 19	12.51000 -0.28	12.80	12.48	12.79	323,558
21 Jun 19	12.79000 -0.74	13.43	12.74	13.41	438,286
20 Jun 19	13.53000 -0.17	14.12	13.46	14.05	250,465
19 Jun 19	13.70000 +0.14	13.84	13.37	13.66	155,377
18 Jun 19	13.56000 +0.68	13.63	12.98	13.08	235,198
17 Jun 19	12.88000 +0.02	13.16	12.82	12.87	273,513
14 Jun 19	12.86000 -0.41	13.13	12.72	12.97	247,713
13 Jun 19	13.27000 +0.71	13.28	12.64	12.64	333,439
12 Jun 19	12.56000 -1.11	13.56	12.47	13.56	570,954
11 Jun 19	13.67000 -0.60	14.54	13.63	14.50	388,131
10 Jun 19	14.27000 +0.87	14.33	13.56	13.61	496,728
07 Jun 19	13.40000 +0.06	13.61	13.28	13.46	260,463
06 Jun 19	13.34000 +0.11	13.40	13.11	13.17	211,517
05 Jun 19	13.23000 -0.02	13.43	12.90	13.43	340,165
04 Jun 19	13.25000 +0.53	13.27	12.80	12.91	283,131
03 Jun 19	12.72000 -0.03	13.09	12.62	12.86	411,104
31 May 19	12.75000 -0.04	12.94	12.38	12.58	267,057
30 May 19	12.79000 +0.23	13.00	12.58	12.58	236,729
29 May 19	12.56000 -0.01	12.67	12.24	12.39	169,159
28 May 19	12.57000 -0.03	12.77	12.42	12.66	180,840
24 May 19	12.60000 -0.11	12.97	12.59	12.86	216,187
23 May 19	12.71000 -0.33	12.86	12.42	12.77	394,172
22 May 19	13.04000 -0.19	13.25	12.57	12.97	184,924
21 May 19	13.23000 +0.45	13.29	12.96	13.06	270,136
20 May 19	12.78000 -0.58	13.21	12.57	13.06	442,465
17 May 19	13.36000 -0.30	14.00	13.32	13.44	466,459
16 May 19	13.66000 -0.24	13.92	13.62	13.65	336,622
15 May 19	13.90000 +0.23	14.01	13.36	13.54	366,279
14 May 19	13.67000 +0.75	13.70	13.09	13.13	377,345
13 May 19	12.92000 -0.96	13.37	12.76	13.32	480,783
10 May 19	13.88000 +0.31	14.09	13.53	13.65	495,704
09 May 19	13.57000 -0.36	13.80	13.30	13.67	361,874
08 May 19	13.93000 -0.23	14.44	13.87	14.10	510,495
07 May 19	14.16000 -0.29	14.34	13.80	14.16	683,193
06 May 19	14.45000 -0.04	14.60	13.50	14.01	727,556
03 May 19	14.49000 +1.92	14.82	13.11	13.86	2,072,989
02 May 19	12.57000 +0.33	12.74	12.24	12.24	547,249
01 May 19	12.24000 +0.27	12.41	11.85	12.08	1,199,317
30 Apr 19	11.97000 -0.07	12.09	11.80	12.00	245,873
29 Apr 19	12.04000 -0.09	12.24	12.01	12.11	272,708
26 Apr 19	12.13000 +0.27	12.17	11.57	11.60	253,881
25 Apr 19	11.86000 -0.46	12.49	11.83	12.46	384,655
24 Apr 19	12.32000 +0.19	12.65	12.11	12.11	356,839
23 Apr 19	12.13000 -0.14	12.43	12.09	12.22	303,309
22 Apr 19	12.27000 -0.09	12.39	12.05	12.24	183,548
18 Apr 19	12.36000 -0.12	12.68	12.18	12.36	295,081
17 Apr 19	12.48000 +0.34	12.54	12.17	12.28	401,017
16 Apr 19	12.14000 +0.68	12.40	11.58	11.58	455,950
15 Apr 19	11.46000 -0.11	11.59	11.23	11.58	204,064
12 Apr 19	11.57000 +0.31	11.65	11.30	11.36	205,275
11 Apr 19	11.26000 -0.12	11.55	11.15	11.39	229,799
10 Apr 19	11.38000 +0.20	11.41	11.02	11.17	368,288
09 Apr 19	11.18000 -0.35	11.46	11.16	11.46	261,080
08 Apr 19	11.53000 -0.15	11.73	11.50	11.60	232,501
05 Apr 19	11.68000 +0.16	11.80	11.55	11.60	210,863
04 Apr 19	11.52000 +0.11	11.75	11.36	11.39	222,371
03 Apr 19	11.41000 +0.69	11.53	10.92	10.93	444,096
02 Apr 19	10.72000 -0.05	10.96	10.66	10.78	786,263
01 Apr 19	10.77000 +0.42	10.80	10.50	10.50	351,911
29 Mar 19	10.35000 +0.14	10.56	10.29	10.32	639,129
28 Mar 19	10.21000 -0.19	10.61	10.14	10.47	531,207
27 Mar 19	10.40000 -0.09	10.53	10.29	10.50	404,584
26 Mar 19	10.49000 -0.08	10.91	10.38	10.66	390,604
25 Mar 19	10.57000 -0.05	10.83	10.33	10.59	780,529
22 Mar 19	10.62000 -0.50	11.09	10.62	11.05	801,560
21 Mar 19	11.12000 +0.68	11.22	10.38	10.43	583,908
20 Mar 19	10.44000 -0.20	10.70	10.34	10.62	286,831
19 Mar 19	10.64000 +0.17	10.78	10.50	10.53	342,262
18 Mar 19	10.47000 -0.03	10.60	10.25	10.51	330,325
15 Mar 19	10.50000 +0.46	10.77	10.00	10.13	1,087,176
14 Mar 19	10.04000 -0.08	10.50	9.96	10.12	509,249
13 Mar 19	10.12000 +0.02	10.22	9.85	10.13	502,772
12 Mar 19	10.10000 -0.01	10.49	9.91	10.15	881,232
11 Mar 19	10.11000 +0.47	10.60	10.08	10.26	1,179,962
08 Mar 19	9.64000 -0.21	9.87	9.60	9.70	687,500
07 Mar 19	9.85000 -0.57	10.42	9.82	10.38	461,443
06 Mar 19	10.42000 -0.26	10.71	10.38	10.68	356,080
05 Mar 19	10.68000 -0.17	10.94	10.67	10.83	235,018
04 Mar 19	10.85000 +0.22	11.05	10.65	10.72	446,200
01 Mar 19	10.63000 -0.02	10.88	10.53	10.74	475,585
28 Feb 19	10.65000 -0.26	10.93	10.60	10.89	501,678
27 Feb 19	10.91000 -0.60	11.45	10.84	11.45	637,376
26 Feb 19	11.51000 -0.18	11.75	11.46	11.62	557,528
25 Feb 19	11.69000 +0.22	12.28	11.52	11.56	909,858
22 Feb 19	11.47000 -1.14	11.51	10.22	11.00	2,767,489
21 Feb 19	12.61000 -0.24	12.87	12.45	12.87	584,028
20 Feb 19	12.85000 +0.50	13.03	12.33	12.33	745,196
19 Feb 19	12.35000 -0.15	12.49	12.10	12.25	590,390
15 Feb 19	12.50000 -0.06	12.68	12.36	12.59	585,127
14 Feb 19	12.56000 -0.05	12.84	12.55	12.64	420,697
13 Feb 19	12.61000 +0.00	12.75	12.42	12.61	479,855
12 Feb 19	12.61000 +0.10	12.91	12.51	12.66	478,672
11 Feb 19	12.51000 +0.05	12.60	12.30	12.51	280,358
08 Feb 19	12.46000 +0.04	12.51	12.12	12.23	385,235
07 Feb 19	12.42000 -0.37	12.60	12.12	12.60	476,456
06 Feb 19	12.79000 +0.05	13.12	12.63	12.81	830,915
05 Feb 19	12.74000 +0.29	12.79	12.33	12.37	593,126
04 Feb 19	12.45000 +0.13	12.47	12.03	12.32	698,528
01 Feb 19	12.32000 +0.46	12.35	11.86	11.86	779,257
31 Jan 19	11.86000 +0.17	12.05	11.48	11.74	818,637
30 Jan 19	11.69000 +0.68	11.78	11.02	11.23	900,298
29 Jan 19	11.01000 -0.17	11.35	10.79	11.30	710,757
28 Jan 19	11.18000 +0.18	11.33	10.80	10.90	1,065,206
25 Jan 19	11.00000 +1.09	11.00	10.05	10.05	1,076,612
24 Jan 19	9.91000 +0.74	10.20	9.56	9.60	812,785
23 Jan 19	9.17000 -0.16	9.51	9.07	9.40	457,906
22 Jan 19	9.33000 -0.40	9.68	9.25	9.63	406,224
18 Jan 19	9.73000 +0.30	9.82	9.41	9.49	363,677
17 Jan 19	9.43000 +0.23	9.45	9.08	9.13	318,650
16 Jan 19	9.20000 +0.15	9.72	9.05	9.10	720,678
15 Jan 19	9.05000 +0.01	9.15	8.86	9.05	301,165
14 Jan 19	9.04000 -0.26	9.30	8.97	9.18	283,183
11 Jan 19	9.30000 -0.13	9.43	9.24	9.37	332,017
10 Jan 19	9.43000 +0.04	9.55	9.16	9.33	378,066
09 Jan 19	9.39000 +0.19	9.44	9.08	9.26	819,165
08 Jan 19	9.20000 -0.16	9.46	8.83	9.46	673,175
07 Jan 19	9.36000 +0.36	9.44	8.91	9.04	711,372
04 Jan 19	9.00000 +0.64	9.05	8.44	8.54	1,047,622
03 Jan 19	8.36000 -0.32	8.61	8.10	8.47	623,248
02 Jan 19	8.68000 +0.21	8.93	8.32	8.32	508,059
31 Dec 18	8.47000 +0.26	8.48	7.93	8.30	757,849
28 Dec 18	8.21000 +0.11	8.50	8.07	8.19	750,228
27 Dec 18	8.10000 +0.35	8.19	7.62	7.63	818,078
26 Dec 18	7.75000 +0.62	7.80	6.94	7.19	1,252,937
24 Dec 18	7.13000 -0.24	7.44	6.97	7.30	1,127,645
21 Dec 18	7.37000 -0.18	7.80	7.33	7.63	2,162,866
20 Dec 18	7.55000 -0.10	7.92	7.51	7.66	643,572
19 Dec 18	7.65000 -0.35	8.22	7.57	7.92	674,066
18 Dec 18	8.00000 -0.15	8.50	7.94	8.29	862,949
17 Dec 18	8.15000 +0.10	8.47	8.04	8.05	753,667
14 Dec 18	8.05000 -0.26	8.45	8.05	8.23	603,846
13 Dec 18	8.31000 -0.18	8.66	8.25	8.54	811,648
12 Dec 18	8.49000 +0.14	8.74	8.43	8.53	338,204
11 Dec 18	8.35000 -0.15	8.79	8.15	8.68	593,637
10 Dec 18	8.50000 -0.35	8.98	8.47	8.86	409,516
07 Dec 18	8.85000 -0.37	9.43	8.84	9.24	459,959
06 Dec 18	9.22000 -0.08	9.23	8.97	9.01	528,093
04 Dec 18	9.30000 -0.45	9.68	9.29	9.66	439,250
03 Dec 18	9.75000 +0.35	9.93	9.52	9.76	784,319
30 Nov 18	9.40000 -0.07	9.47	9.20	9.46	459,053
29 Nov 18	9.47000 -0.21	9.68	9.34	9.61	398,615
28 Nov 18	9.68000 +0.56	9.70	9.07	9.27	716,430
27 Nov 18	9.12000 +0.27	9.23	8.72	8.80	582,313
26 Nov 18	8.85000 +0.10	9.06	8.45	8.92	896,938
23 Nov 18	8.75000 -0.16	8.94	8.75	8.82	395,970
21 Nov 18	8.91000 -0.15	9.24	8.89	9.24	364,560
20 Nov 18	9.06000 +0.01	9.27	8.81	8.81	560,345
19 Nov 18	9.05000 -0.26	9.36	8.97	9.28	684,692
16 Nov 18	9.31000 +0.24	9.35	8.68	8.74	761,589
15 Nov 18	9.07000 +0.34	9.14	8.64	8.74	754,968
14 Nov 18	8.73000 -0.07	9.13	8.57	8.95	751,374
13 Nov 18	8.80000 +0.02	9.23	8.70	8.85	1,018,568
12 Nov 18	8.78000 -0.71	9.38	8.76	9.31	1,054,096
09 Nov 18	9.49000 -0.49	9.90	9.17	9.90	1,194,238
08 Nov 18	9.98000 -0.32	10.57	9.91	10.11	1,170,195
07 Nov 18	10.29500 -1.23	11.80	10.14	11.05	2,306,276
06 Nov 18	11.52000 +0.12	11.60	11.05	11.37	756,666
05 Nov 18	11.40000 -0.12	11.55	11.12	11.51	668,465
02 Nov 18	11.52000 +0.10	11.64	11.06	11.30	646,856
01 Nov 18	11.42000 +0.90	11.48	10.61	10.61	648,537
31 Oct 18	10.52000 +0.35	10.64	10.06	10.35	601,585
30 Oct 18	10.17000 +0.50	10.18	9.66	9.67	633,878
29 Oct 18	9.67000 -0.34	10.35	9.52	10.23	716,147
26 Oct 18	10.01000 -0.06	10.33	9.69	9.84	598,907
25 Oct 18	10.07000 +0.17	10.19	9.85	10.00	601,072
24 Oct 18	9.90000 -0.38	10.29	9.89	10.07	867,278
23 Oct 18	10.28000 -0.17	10.41	10.02	10.03	922,302
22 Oct 18	10.45000 -0.60	11.21	10.42	11.11	580,530
19 Oct 18	11.05000 -0.55	11.73	11.05	11.61	442,849
18 Oct 18	11.60000 -0.16	11.80	11.36	11.73	611,042
17 Oct 18	11.76000 +0.70	12.59	11.35	11.45	1,226,235
16 Oct 18	11.06000 +0.22	11.10	10.73	10.98	741,941
15 Oct 18	10.84000 -0.16	11.14	10.70	10.95	571,583
12 Oct 18	11.00000 -0.06	11.45	10.86	11.42	505,764
11 Oct 18	11.06000 -0.14	11.44	10.97	11.15	443,141
10 Oct 18	11.20000 -0.25	11.67	11.06	11.27	702,802
09 Oct 18	11.45000 -0.48	12.00	11.36	11.88	501,364
08 Oct 18	11.93000 -0.17	12.23	11.74	11.97	452,422
05 Oct 18	12.10000 -0.29	12.40	11.92	12.38	677,946
04 Oct 18	12.39000 -0.36	12.76	12.19	12.62	504,044
03 Oct 18	12.75000 +0.32	13.00	12.31	12.50	501,623
02 Oct 18	12.43000 +0.03	12.87	12.32	12.39	536,558
01 Oct 18	12.40000 -0.15	12.81	12.33	12.63	408,939
28 Sep 18	12.55000 +0.08	12.73	12.30	12.43	462,061
27 Sep 18	12.47000 -0.15	12.83	12.28	12.67	616,100
26 Sep 18	12.62000 +0.05	12.97	12.48	12.52	611,565
25 Sep 18	12.57000 -1.11	13.75	12.55	13.64	1,118,680
24 Sep 18	13.68000 +0.02	13.72	13.49	13.60	406,895
21 Sep 18	13.66000 +0.17	13.75	13.42	13.48	727,859
20 Sep 18	13.49000 +0.07	13.55	13.13	13.29	523,935
19 Sep 18	13.42000 -0.13	13.77	13.40	13.50	358,169
18 Sep 18	13.55000 -0.05	13.65	13.30	13.49	555,373
17 Sep 18	13.60000 -0.09	13.76	13.52	13.64	403,719
14 Sep 18	13.69000 +0.05	13.88	13.61	13.69	324,697
13 Sep 18	13.64000 +0.19	13.98	13.38	13.72	561,840
12 Sep 18	13.45000 -0.14	13.53	13.01	13.36	605,449
11 Sep 18	13.59000 -0.31	13.86	13.44	13.77	587,441
10 Sep 18	13.90000 -0.05	14.11	13.55	14.11	656,426
07 Sep 18	13.95000 +0.10	14.15	13.65	13.80	726,084
06 Sep 18	13.85000 -1.20	15.08	13.61	15.05	1,104,470
05 Sep 18	15.05000 +0.29	15.13	14.50	14.72	714,181
04 Sep 18	14.76000 -0.50	15.11	14.52	15.11	571,484
31 Aug 18	15.26000 -0.34	15.79	15.18	15.55	502,232
30 Aug 18	15.60000 -0.03	15.63	15.27	15.53	1,306,337
29 Aug 18	15.63000 +0.44	15.65	14.85	15.18	1,336,605
28 Aug 18	15.19000 +0.59	15.53	14.43	14.64	1,490,984
27 Aug 18	14.60000 +0.57	14.65	14.00	14.11	709,148
24 Aug 18	14.03000 +0.04	14.21	13.98	14.10	413,907
23 Aug 18	13.99000 -0.06	14.10	13.82	14.03	324,611
22 Aug 18	14.05000 +0.13	14.13	13.83	13.96	450,618
21 Aug 18	13.92000 -0.13	14.43	13.89	14.05	714,639
20 Aug 18	14.05000 +0.37	14.09	13.50	13.75	691,446
17 Aug 18	13.68000 +0.47	13.82	12.75	13.05	1,483,168
16 Aug 18	13.21000 -0.03	13.47	13.18	13.46	749,222
15 Aug 18	13.24000 -0.47	13.65	13.15	13.61	537,985
14 Aug 18	13.71000 -0.04	13.92	13.62	13.86	463,153
13 Aug 18	13.75000 -0.17	14.04	13.69	13.98	526,887
10 Aug 18	13.92000 -0.33	14.13	13.78	14.07	528,070
09 Aug 18	14.25000 -0.50	14.70	14.15	14.70	554,457
08 Aug 18	14.75000 +0.30	14.82	14.40	14.51	563,283
07 Aug 18	14.45000 -0.25	14.89	14.34	14.69	544,626
06 Aug 18	14.70000 -0.06	14.92	14.44	14.71	636,156
03 Aug 18	14.76000 +0.56	14.76	14.20	14.31	811,683
02 Aug 18	14.20000 +0.10	14.24	13.80	13.94	882,860
01 Aug 18	14.10000 +0.68	14.15	13.36	13.50	964,765
31 Jul 18	13.42000 +0.09	13.59	13.12	13.25	1,471,267
30 Jul 18	13.33000 -1.15	14.47	13.24	14.39	2,279,411
27 Jul 18	14.48000 -0.37	15.42	14.30	15.00	2,913,023
26 Jul 18	14.85000 +0.09	15.13	14.58	14.61	1,473,323
25 Jul 18	14.76000 -0.89	15.70	14.74	15.58	2,399,921
24 Jul 18	15.65000 -0.28	16.34	15.62	16.04	1,053,047
23 Jul 18	15.93000 +0.00	15.97	15.34	15.83	1,133,012
20 Jul 18	15.93000 -0.11	16.09	15.82	15.93	779,222
19 Jul 18	16.04000 -0.18	16.23	15.86	16.18	1,476,016
18 Jul 18	16.22000 +0.06	16.47	16.00	16.43	945,619
17 Jul 18	16.16000 +0.09	16.34	15.85	16.00	1,572,506
16 Jul 18	16.07000 -0.03	16.41	15.92	16.07	670,112
13 Jul 18	16.10000 -0.07	16.60	16.09	16.23	606,038
12 Jul 18	16.17000 +0.12	16.69	16.08	16.16	928,606
11 Jul 18	16.05000 -1.03	16.83	16.04	16.60	1,167,253
10 Jul 18	17.08000 +0.24	17.35	16.71	16.90	760,280
09 Jul 18	16.84000 +0.46	16.86	16.21	16.50	734,565
06 Jul 18	16.38000 +0.33	16.49	15.86	16.01	623,638
05 Jul 18	16.05000 +0.41	16.17	15.65	15.84	733,113
03 Jul 18	15.64000 -0.71	16.61	15.61	16.35	752,723
02 Jul 18	16.35000 -0.25	16.38	15.97	16.15	810,121
29 Jun 18	16.60000 +0.61	16.78	16.11	16.19	630,895
28 Jun 18	15.99000 +0.03	16.08	15.64	15.88	865,632
27 Jun 18	15.96000 -0.38	16.48	15.80	16.47	929,845
26 Jun 18	16.34000 +0.20	16.51	16.10	16.18	630,394
25 Jun 18	16.14000 -1.02	17.00	16.10	17.00	989,814
22 Jun 18	17.16000 +0.08	17.34	16.81	17.24	2,104,614
21 Jun 18	17.07500 -0.11	17.61	17.03	17.35	767,070
20 Jun 18	17.19000 +0.06	17.40	16.88	17.30	1,079,277
19 Jun 18	17.13000 -0.06	17.34	16.77	16.84	916,848
18 Jun 18	17.19000 +0.46	17.33	16.41	16.41	1,688,180
15 Jun 18	16.73000 -0.50	17.08	16.67	17.04	1,674,216
14 Jun 18	17.23000 -0.14	17.79	17.15	17.79	1,016,469
13 Jun 18	17.37000 +0.02	17.83	17.35	17.35	654,436
12 Jun 18	17.35000 -0.02	17.65	17.21	17.46	637,458
11 Jun 18	17.37000 -0.36	18.00	17.25	17.76	760,257
08 Jun 18	17.73000 -0.14	17.89	17.38	17.66	851,546
07 Jun 18	17.87000 -0.89	18.38	17.10	18.37	1,780,725
06 Jun 18	18.76000 -0.28	19.09	18.43	19.00	614,419
05 Jun 18	19.04000 +0.71	19.05	18.39	18.40	786,098
04 Jun 18	18.33000 -0.34	18.86	18.27	18.75	702,203
01 Jun 18	18.67000 +1.05	18.70	17.85	17.85	889,907
31 May 18	17.62000 -0.13	18.12	17.61	17.80	646,970
30 May 18	17.75000 +0.04	18.34	17.47	17.80	1,630,083
29 May 18	17.71000 +0.27	17.84	17.23	17.38	874,851
25 May 18	17.44000 +0.57	17.47	16.51	16.73	624,912
24 May 18	16.87000 +0.03	16.99	16.69	16.84	578,469
23 May 18	16.84000 +0.07	17.03	16.53	16.65	637,387
22 May 18	16.77000 +0.20	17.12	16.58	16.69	527,152
21 May 18	16.57000 +0.09	17.01	16.36	16.80	733,290
18 May 18	16.48000 -1.08	17.17	16.45	17.08	1,767,934
17 May 18	17.56000 -0.54	18.13	17.47	18.04	815,416
16 May 18	18.10000 +0.30	18.25	17.76	17.85	448,703
15 May 18	17.80000 -0.37	18.16	17.52	18.14	680,785
14 May 18	18.17000 +0.35	18.52	18.02	18.02	536,460
11 May 18	17.82000 -0.25	18.02	17.59	18.02	576,447
10 May 18	18.07000 +0.01	18.21	17.95	18.19	604,990
09 May 18	18.06000 +0.73	18.17	17.46	17.49	931,766
08 May 18	17.33000 -0.42	17.80	17.16	17.67	760,268
07 May 18	17.75000 +0.17	18.04	17.56	17.65	538,422
04 May 18	17.58000 +0.41	17.76	16.94	17.05	1,060,451
03 May 18	17.17000 -0.26	17.49	16.91	17.35	770,693
02 May 18	17.43000 -0.21	17.96	17.38	17.67	734,280
01 May 18	17.64000 +0.13	17.69	17.02	17.42	816,528
30 Apr 18	17.51000 +0.06	17.96	17.24	17.44	1,083,988
27 Apr 18	17.45000 -1.19	18.90	17.23	18.83	1,685,691
26 Apr 18	18.64000 +2.81	19.00	17.56	17.70	2,810,386
25 Apr 18	15.83000 -0.11	16.11	15.35	15.92	1,630,799
24 Apr 18	15.94000 -0.68	16.86	15.77	16.72	1,776,407
23 Apr 18	16.62000 -0.36	17.22	16.54	17.00	1,051,217
20 Apr 18	16.98000 +0.36	17.21	16.55	16.55	881,567
19 Apr 18	16.62000 -1.39	18.05	16.46	17.80	1,841,895
18 Apr 18	18.01000 -1.31	18.97	17.91	18.97	1,434,716
17 Apr 18	19.32000 +0.36	19.59	19.09	19.10	515,609
16 Apr 18	18.96000 +0.22	19.11	18.51	18.82	343,168
13 Apr 18	18.74000 +0.00	19.04	18.34	18.89	547,886
12 Apr 18	18.74000 +0.24	18.89	18.49	18.67	461,899
11 Apr 18	18.50000 +0.22	18.73	18.08	18.08	455,630
10 Apr 18	18.28000 +0.56	18.61	17.90	18.19	792,356
09 Apr 18	17.72000 -0.27	18.68	17.71	17.79	785,951
06 Apr 18	17.99000 -0.01	18.44	17.75	17.84	723,952
05 Apr 18	18.00000 -0.36	18.80	17.78	18.48	1,078,863
04 Apr 18	18.36000 -0.15	18.53	16.86	17.94	1,092,929
03 Apr 18	18.51000 +0.35	18.56	17.99	18.20	872,766
02 Apr 18	18.16000 -1.09	19.14	17.98	19.04	993,308
29 Mar 18	19.25000 +1.05	19.36	18.23	18.28	1,332,685
28 Mar 18	18.20000 -0.60	19.17	18.15	18.75	1,090,335
27 Mar 18	18.80000 -1.65	20.50	18.60	20.50	749,903
26 Mar 18	20.45000 +1.38	20.47	19.20	19.49	863,564
23 Mar 18	19.07000 -0.74	20.18	19.01	19.85	734,558
22 Mar 18	19.81000 -1.02	20.85	19.70	20.42	801,347
21 Mar 18	20.83000 +0.49	21.43	20.29	20.38	664,872
20 Mar 18	20.34000 +0.20	20.57	20.13	20.19	430,340
19 Mar 18	20.14000 -0.52	20.60	19.68	20.49	894,437
16 Mar 18	20.66000 -0.15	20.92	20.44	20.75	1,294,943
15 Mar 18	20.81000 -0.09	21.22	20.58	20.96	524,583
14 Mar 18	20.90000 +0.11	21.40	20.55	20.99	932,348
13 Mar 18	20.79000 -0.45	21.95	20.70	21.54	759,431
12 Mar 18	21.24000 -0.02	21.72	21.03	21.35	837,417
09 Mar 18	21.26000 +1.12	21.33	20.16	20.44	795,164
08 Mar 18	20.14000 -0.17	20.73	20.01	20.38	457,174
07 Mar 18	20.31000 -0.38	20.99	20.15	20.42	1,075,416
06 Mar 18	20.69000 +0.98	20.74	19.65	19.77	1,401,535
05 Mar 18	19.71000 -0.12	20.04	19.28	19.67	970,184
02 Mar 18	19.83000 +0.38	19.90	18.77	19.08	836,715
01 Mar 18	19.45000 +0.19	19.88	19.00	19.40	1,049,427
28 Feb 18	19.26000 -0.15	19.77	19.15	19.40	885,822
27 Feb 18	19.41000 -0.32	19.89	19.07	19.63	1,447,134
26 Feb 18	19.73000 +0.18	19.94	19.18	19.53	1,384,306
23 Feb 18	19.55000 +0.88	19.60	18.77	18.77	1,281,974
22 Feb 18	18.67000 -1.29	19.08	17.75	18.60	4,149,769
21 Feb 18	19.96000 -0.40	20.33	19.69	20.30	1,588,562
20 Feb 18	20.36000 +1.17	20.60	19.02	19.12	2,331,044
16 Feb 18	19.19000 +0.11	19.45	18.89	19.01	889,969
15 Feb 18	19.08000 +0.34	19.35	18.23	18.91	1,116,644
14 Feb 18	18.74000 +1.12	18.80	17.26	17.41	1,167,005
13 Feb 18	17.62000 -0.45	18.26	17.26	18.07	1,071,364
12 Feb 18	18.07000 +0.94	18.37	17.30	17.33	1,870,635
09 Feb 18	17.13000 -0.11	18.13	16.29	17.59	2,391,841
08 Feb 18	17.24000 -1.82	19.36	17.18	19.04	2,635,307
07 Feb 18	19.06000 -0.59	19.79	18.97	19.38	1,245,666
06 Feb 18	19.65000 +0.20	20.03	18.75	19.00	1,652,187
05 Feb 18	19.45000 -0.74	20.54	19.17	19.65	1,496,037
02 Feb 18	20.19000 -1.02	21.05	19.95	21.00	1,725,255
01 Feb 18	21.21000 -0.48	22.29	21.13	21.50	1,300,165
31 Jan 18	21.69000 -0.34	22.65	21.53	21.83	5,379,411
30 Jan 18	22.03000 -1.01	22.36	20.34	20.50	1,701,886
29 Jan 18	23.04000 -1.23	24.11	22.57	23.97	1,118,221
26 Jan 18	24.27000 +0.59	24.42	23.71	23.81	698,150
25 Jan 18	23.68000 -0.41	25.30	23.55	24.77	1,582,569
24 Jan 18	24.09000 -1.26	25.46	23.17	25.39	1,700,284
23 Jan 18	25.35000 -0.22	25.64	24.75	25.48	1,491,773
22 Jan 18	25.57000 -1.10	26.79	25.42	26.64	1,262,651
19 Jan 18	26.67000 -0.21	27.20	26.03	27.00	1,658,901
18 Jan 18	26.88000 +1.90	27.02	24.63	25.05	3,622,168
17 Jan 18	24.98000 +1.32	25.17	23.90	24.02	1,202,685
16 Jan 18	23.66000 +0.44	24.26	23.22	23.75	1,127,574
12 Jan 18	23.22000 +0.47	23.55	22.75	22.86	827,901
11 Jan 18	22.75000 +0.35	22.89	22.18	22.48	827,043
10 Jan 18	22.40000 -0.14	22.50	21.41	22.32	933,897
09 Jan 18	22.54000 -0.27	23.17	22.08	22.99	956,220
08 Jan 18	22.81000 -0.63	23.48	22.79	23.45	846,551
05 Jan 18	23.44000 -0.19	23.73	23.05	23.65	810,351
04 Jan 18	23.63000 -0.31	24.57	23.42	24.24	1,299,391
03 Jan 18	23.94000 +0.25	24.15	23.30	23.80	1,513,592
02 Jan 18	23.69000 +0.60	23.97	23.02	23.21	7,137,901
29 Dec 17	23.09000 +1.94	24.19	22.54	22.69	4,457,093
28 Dec 17	21.15000 -0.21	21.70	21.01	21.41	461,287
27 Dec 17	21.36000 +0.22	21.66	20.90	21.11	656,740
26 Dec 17	21.14000 -0.77	21.83	20.86	21.55	757,496
22 Dec 17	21.91000 +0.05	22.36	21.40	21.88	505,885
21 Dec 17	21.86500 -0.61	22.67	21.70	22.56	595,943
20 Dec 17	22.48000 +0.08	23.10	22.18	22.81	1,041,102
19 Dec 17	22.40000 +0.12	22.59	22.07	22.24	546,421
18 Dec 17	22.28000 +0.42	22.48	21.95	22.34	643,653
15 Dec 17	21.86000 +0.63	22.20	21.14	21.31	953,110
14 Dec 17	21.23000 +0.46	21.47	20.69	20.79	610,070
13 Dec 17	20.77000 +0.55	21.43	20.21	20.35	837,203
12 Dec 17	20.22000 -0.84	21.00	19.88	20.98	1,215,000
11 Dec 17	21.06000 +0.00	21.39	20.44	21.05	859,335
08 Dec 17	21.06000 -0.10	21.79	20.79	21.47	1,120,581
07 Dec 17	21.16000 +0.51	21.21	20.60	20.90	1,093,160
06 Dec 17	20.65000 -0.25	20.91	20.25	20.63	1,016,647
05 Dec 17	20.90000 +0.23	21.98	20.15	20.63	1,070,428
04 Dec 17	20.66500 +0.26	22.72	20.30	22.24	2,381,553
01 Dec 17	20.41000 -0.57	21.12	18.86	20.89	1,893,845
30 Nov 17	20.98000 -0.23	21.81	20.68	21.55	1,544,539
29 Nov 17	21.21000 -2.87	24.16	20.78	24.02	2,719,968
28 Nov 17	24.08000 -0.18	24.54	23.83	24.36	804,688
27 Nov 17	24.26000 -0.52	24.42	23.49	24.20	922,155
24 Nov 17	24.78000 +0.50	25.13	24.40	24.50	412,053
22 Nov 17	24.28000 -1.91	26.48	24.13	26.45	1,712,628
21 Nov 17	26.19000 +1.18	26.21	25.17	25.30	1,208,168
20 Nov 17	25.01000 +0.72	25.29	24.10	24.17	881,523
17 Nov 17	24.29000 -0.29	25.21	24.26	25.02	976,484
16 Nov 17	24.58000 +0.83	24.98	23.92	23.98	729,141
15 Nov 17	23.75000 -0.21	23.76	23.01	23.58	784,815
14 Nov 17	23.96000 -0.37	24.77	23.58	24.41	795,245
13 Nov 17	24.33000 +0.85	24.34	23.01	23.20	1,015,189
10 Nov 17	23.48000 -0.73	24.67	23.40	24.21	1,083,910
09 Nov 17	24.21000 +0.15	24.24	22.67	23.65	1,367,317
08 Nov 17	24.06000 +0.06	24.15	23.35	24.02	1,019,462
07 Nov 17	24.00000 -1.11	25.30	23.89	25.05	1,302,818
06 Nov 17	25.11000 +0.66	25.17	24.27	24.46	1,332,495
03 Nov 17	24.45000 -0.11	25.18	24.11	24.77	1,046,961
02 Nov 17	24.56000 +0.17	24.69	23.76	24.24	1,122,275
01 Nov 17	24.39000 -1.13	25.93	23.57	25.70	2,402,758
31 Oct 17	25.52000 +1.25	25.72	24.11	24.31	2,189,585
30 Oct 17	24.27000 -0.01	24.60	23.19	24.02	2,188,397
27 Oct 17	24.28000 -1.54	26.33	23.93	26.23	3,427,251
26 Oct 17	25.82000 -6.87	29.04	24.89	28.64	6,864,690
25 Oct 17	32.69000 -0.65	33.28	31.26	33.06	1,622,473
24 Oct 17	33.34000 +0.33	33.93	33.10	33.27	949,152
23 Oct 17	33.01000 +0.03	33.39	32.25	33.02	1,010,680
20 Oct 17	32.98000 -0.76	34.31	32.37	34.08	1,057,214
19 Oct 17	33.74000 -0.77	33.99	31.02	33.95	1,726,248
18 Oct 17	34.51000 +0.54	34.59	33.25	34.23	1,105,334
17 Oct 17	33.97000 +0.26	34.12	33.45	33.47	805,631
16 Oct 17	33.71000 +0.11	33.96	32.85	33.86	1,223,665
13 Oct 17	33.60000 +1.28	33.90	32.51	32.75	1,419,659
12 Oct 17	32.32000 +0.55	32.65	31.55	31.85	943,463
11 Oct 17	31.77000 +0.61	31.98	30.75	30.88	779,411
10 Oct 17	31.16000 +0.35	31.24	30.08	31.17	865,408
09 Oct 17	30.81000 +0.41	31.23	30.40	30.66	951,515
06 Oct 17	30.40000 +0.43	30.95	29.50	29.79	1,014,621
05 Oct 17	29.97000 -0.69	30.79	29.46	30.79	1,164,216
04 Oct 17	30.66000 -0.07	30.90	30.06	30.55	828,144
03 Oct 17	30.73000 -0.84	32.18	29.78	31.59	1,564,466
02 Oct 17	31.57000 +0.95	32.32	31.05	31.18	1,421,174
29 Sep 17	30.62000 +0.30	30.92	29.75	30.47	1,311,043
28 Sep 17	30.32000 +1.29	30.60	29.01	29.04	1,679,216
27 Sep 17	29.03000 +2.17	29.83	26.94	27.08	2,281,126
26 Sep 17	26.86000 -0.15	27.75	26.71	27.45	955,586
25 Sep 17	27.01000 -1.20	28.51	26.64	28.35	1,637,718
22 Sep 17	28.21000 +0.97	28.28	26.75	26.96	1,051,600
21 Sep 17	27.24000 -0.39	27.64	26.57	27.64	1,123,364
20 Sep 17	27.63000 -0.68	28.39	27.15	28.39	1,276,145
19 Sep 17	28.31000 +0.52	28.86	27.59	28.28	1,658,963
18 Sep 17	27.79000 +0.83	28.77	27.25	27.74	2,826,787
15 Sep 17	26.96000 +1.01	26.98	25.65	25.97	2,147,249
14 Sep 17	25.95000 +1.35	26.20	24.32	24.50	1,661,286
13 Sep 17	24.60000 +0.60	24.90	23.53	23.89	1,129,449
12 Sep 17	24.00000 -0.15	24.52	23.37	24.43	945,249
11 Sep 17	24.15000 +1.84	24.38	22.70	22.90	1,567,381
08 Sep 17	22.31000 -1.29	23.53	22.20	23.49	637,645
07 Sep 17	23.60000 +0.36	23.66	22.88	23.28	676,113
06 Sep 17	23.24000 +0.47	23.36	22.62	22.93	1,048,804
05 Sep 17	22.77000 -0.72	23.29	21.95	23.09	1,045,187
01 Sep 17	23.49000 +0.42	23.59	22.66	23.02	1,040,948
31 Aug 17	23.07000 -1.32	24.71	22.93	24.59	1,323,427
30 Aug 17	24.39000 +1.06	24.40	23.40	23.45	1,115,189
29 Aug 17	23.33000 +0.64	23.34	21.81	22.17	931,890
28 Aug 17	22.69000 +0.36	22.83	22.13	22.34	476,727
25 Aug 17	22.33000 -0.15	22.72	21.96	22.65	616,654
24 Aug 17	22.48000 -0.18	23.06	22.24	22.89	638,262
23 Aug 17	22.66000 -0.42	23.01	22.36	22.66	543,125
22 Aug 17	23.08000 +0.70	23.15	22.50	22.55	571,619
21 Aug 17	22.38000 -0.87	23.35	22.06	23.14	693,408
18 Aug 17	23.25000 +0.56	23.53	22.77	23.01	1,103,208
17 Aug 17	22.69000 -1.00	23.48	22.58	23.48	898,894
16 Aug 17	23.69000 +0.58	23.77	23.02	23.34	707,302
15 Aug 17	23.11000 -0.10	23.63	22.92	23.27	760,143
14 Aug 17	23.21000 +1.13	23.24	22.41	22.70	1,047,669
11 Aug 17	22.08000 +1.21	22.15	20.85	20.92	1,009,204
10 Aug 17	20.87000 -1.23	22.34	20.83	21.84	1,053,057
09 Aug 17	22.10000 +0.29	22.33	21.01	21.63	902,507
08 Aug 17	21.81000 -0.19	22.30	21.53	22.00	1,133,645
07 Aug 17	22.00000 +1.12	22.12	20.90	20.90	1,219,883
04 Aug 17	20.88000 -0.25	21.53	20.65	21.16	962,172
03 Aug 17	21.13000 -0.27	21.70	20.98	21.39	1,164,079
02 Aug 17	21.40000 -1.08	22.88	21.15	22.76	1,538,520
01 Aug 17	22.48000 -0.97	23.77	22.16	23.48	1,763,806
31 Jul 17	23.45000 -0.91	25.41	23.10	24.70	1,743,515
28 Jul 17	24.36000 -0.18	26.20	23.79	26.02	2,410,462
27 Jul 17	24.54000 -0.30	25.16	22.94	25.02	2,333,614
26 Jul 17	24.84000 +0.82	24.97	24.18	24.18	974,857
25 Jul 17	24.02000 -0.09	24.20	23.73	24.11	547,901
24 Jul 17	24.11000 +0.25	24.28	23.62	23.98	568,761
21 Jul 17	23.86000 -0.23	24.05	23.45	24.02	498,530
20 Jul 17	24.09000 -0.18	24.59	23.60	24.56	960,604
19 Jul 17	24.27000 +0.80	24.30	23.57	23.73	862,525
18 Jul 17	23.47000 +0.71	23.48	22.50	22.74	763,125
17 Jul 17	22.76000 +0.56	23.03	22.05	22.25	1,065,865
14 Jul 17	22.20000 +0.78	22.27	21.41	21.44	755,976
13 Jul 17	21.42000 -0.43	22.06	21.05	22.01	760,231
12 Jul 17	21.85000 +0.51	21.96	21.36	21.58	656,221
11 Jul 17	21.34000 +0.53	21.72	20.82	20.91	919,830
10 Jul 17	20.81000 +0.98	20.97	19.81	20.04	1,121,733
07 Jul 17	19.83000 +0.81	20.00	19.19	19.19	564,572
06 Jul 17	19.02000 -0.09	19.39	18.70	18.76	451,890
05 Jul 17	19.11000 +0.53	19.20	18.67	18.67	560,006
03 Jul 17	18.58000 -0.17	19.00	18.41	18.77	352,182
30 Jun 17	18.75000 +0.07	19.16	18.45	18.63	780,775
29 Jun 17	18.68000 -0.88	19.70	18.11	19.40	1,025,703
28 Jun 17	19.56000 +0.49	19.70	18.60	19.12	1,028,186
27 Jun 17	19.07000 -1.50	20.50	18.96	20.46	1,643,213
26 Jun 17	20.57000 -0.07	21.47	20.29	20.81	1,071,552
23 Jun 17	20.64000 +0.16	20.73	20.14	20.46	1,084,371
22 Jun 17	20.48000 -0.10	20.59	20.00	20.54	834,132
21 Jun 17	20.58000 +0.27	20.94	19.81	20.32	867,497
20 Jun 17	20.31000 -0.70	21.47	20.26	21.10	1,104,341
19 Jun 17	21.01000 +0.37	21.47	20.30	20.96	1,095,903
16 Jun 17	20.64000 -0.11	21.60	20.50	20.70	973,916
15 Jun 17	20.75000 -1.07	21.55	20.00	21.00	1,513,619
14 Jun 17	21.82000 -0.72	22.69	21.42	22.59	902,035
13 Jun 17	22.54000 +0.27	23.38	22.00	22.52	802,201
12 Jun 17	22.27000 -0.61	23.01	21.65	23.01	1,726,192
09 Jun 17	22.88000 -3.00	26.21	21.60	26.12	2,433,300
08 Jun 17	25.88000 +1.11	25.88	24.60	24.90	1,230,254
07 Jun 17	24.77000 +0.80	24.81	23.90	24.13	802,667
06 Jun 17	23.97000 +0.38	24.31	23.40	23.60	759,982
05 Jun 17	23.59000 +0.17	23.65	23.12	23.42	928,493
02 Jun 17	23.42000 +0.45	23.93	22.95	22.97	684,851
01 Jun 17	22.97000 +0.13	23.25	22.72	22.98	645,126
31 May 17	22.84000 -0.53	23.54	21.78	23.39	1,934,843
30 May 17	23.37000 -0.74	24.15	23.04	24.11	1,235,374
26 May 17	24.11000 +1.00	24.15	23.11	23.22	1,056,007
25 May 17	23.11000 +0.01	23.57	22.82	23.26	690,032
24 May 17	23.10000 +0.73	23.22	22.08	22.44	1,049,802
23 May 17	22.37000 -0.06	22.65	21.78	22.60	595,189
22 May 17	22.43000 +0.84	22.52	21.24	21.67	737,592
19 May 17	21.59000 +0.14	22.23	21.39	21.85	1,132,047
18 May 17	21.45000 +0.65	21.56	20.24	20.83	1,351,872
17 May 17	20.80000 -1.71	22.18	20.59	22.08	1,485,055
16 May 17	22.51000 +0.13	22.83	22.15	22.51	771,873
15 May 17	22.38000 +0.63	22.67	21.87	22.00	790,984
12 May 17	21.75000 -0.08	22.39	21.61	22.03	651,642
11 May 17	21.83000 +0.24	22.00	21.03	21.40	988,471
10 May 17	21.59000 +0.63	21.71	20.96	21.05	637,225
09 May 17	20.96000 +0.38	21.27	20.80	20.80	605,911
08 May 17	20.58000 -0.50	21.28	20.44	21.26	749,855
05 May 17	21.08000 +0.03	21.36	20.68	21.06	717,317
04 May 17	21.05000 +0.10	21.32	20.65	21.07	1,039,267
03 May 17	20.95000 +0.75	20.96	19.75	20.20	1,096,430
02 May 17	20.20000 -0.43	21.04	20.00	20.68	975,602
01 May 17	20.63000 +1.39	20.74	19.30	19.66	2,090,388
28 Apr 17	19.24000 -0.56	20.20	19.12	20.03	1,168,129
27 Apr 17	19.80000 +2.29	20.14	17.59	19.06	3,060,796
26 Apr 17	17.51000 -0.20	17.79	17.16	17.75	867,512
25 Apr 17	17.71000 +0.75	17.86	16.76	17.18	1,290,159
24 Apr 17	16.96000 +0.85	17.08	16.13	16.28	1,426,122
21 Apr 17	16.11000 +0.01	16.24	15.74	16.04	639,706
20 Apr 17	16.10000 +0.41	16.50	15.71	16.50	437,872
19 Apr 17	15.69000 +0.35	15.74	15.39	15.52	432,014
18 Apr 17	15.34000 +0.06	15.59	15.18	15.34	170,488
17 Apr 17	15.28000 +0.12	15.32	14.93	15.16	386,007
13 Apr 17	15.16000 -0.16	15.52	15.00	15.24	332,273
12 Apr 17	15.32000 -0.37	15.68	15.22	15.61	346,598
11 Apr 17	15.69000 -0.25	16.05	15.51	15.94	476,560
10 Apr 17	15.94000 +0.31	16.20	15.78	15.87	591,514
07 Apr 17	15.63000 +0.03	15.83	15.50	15.58	386,884
06 Apr 17	15.60000 -0.06	15.78	14.97	15.55	683,069
05 Apr 17	15.66000 -0.90	16.74	15.61	16.60	891,244
04 Apr 17	16.56000 -0.09	16.82	16.32	16.64	693,384
03 Apr 17	16.65000 -0.22	16.99	16.21	16.94	798,529
31 Mar 17	16.87000 +0.69	16.99	16.07	16.19	1,441,238
30 Mar 17	16.18000 +0.32	16.27	15.80	15.87	533,417
29 Mar 17	15.86000 +0.21	15.91	15.35	15.57	625,268
28 Mar 17	15.65000 +0.00	15.95	15.61	15.71	508,355
27 Mar 17	15.65000 -0.01	15.78	15.00	15.34	613,938
24 Mar 17	15.66000 +0.28	15.75	15.41	15.47	556,994
23 Mar 17	15.38000 +0.32	15.51	14.93	15.07	508,133
22 Mar 17	15.06000 +0.08	15.33	14.80	14.96	371,630
21 Mar 17	14.98000 -0.86	16.00	14.96	15.95	929,666
20 Mar 17	15.84000 +0.39	16.10	15.45	15.59	955,387
17 Mar 17	15.45000 +0.36	15.64	15.08	15.08	1,013,370
16 Mar 17	15.09000 +0.41	15.30	14.75	14.80	814,136
15 Mar 17	14.68000 +0.48	14.74	14.15	14.15	481,729
14 Mar 17	14.20000 -0.12	14.45	14.11	14.40	358,394
13 Mar 17	14.32000 +0.49	14.47	13.83	13.83	498,122
10 Mar 17	13.83000 +0.18	13.99	13.63	13.77	301,906
09 Mar 17	13.65000 -0.23	14.10	13.55	13.81	396,550
08 Mar 17	13.88000 +0.04	14.10	13.82	13.90	488,831
07 Mar 17	13.84000 -0.04	14.06	13.80	13.90	564,650
06 Mar 17	13.88000 +0.54	14.00	13.51	13.69	920,239
03 Mar 17	13.34000 -0.34	13.86	13.27	13.67	632,991
02 Mar 17	13.68000 -0.62	14.32	13.61	14.27	545,304
01 Mar 17	14.30000 +0.45	14.31	13.81	13.87	791,475
28 Feb 17	13.85000 -0.72	14.51	13.83	14.48	776,997
27 Feb 17	14.57000 -0.10	14.89	14.08	14.85	1,219,010
24 Feb 17	14.67000 +0.66	14.95	13.85	14.01	1,221,273
23 Feb 17	14.01000 +1.43	14.45	13.60	14.00	2,947,099
22 Feb 17	12.58000 +0.20	12.59	12.25	12.28	506,945
21 Feb 17	12.38000 +0.19	12.46	12.07	12.07	321,489
17 Feb 17	12.19000 -0.01	12.26	12.08	12.23	219,768
16 Feb 17	12.20000 -0.04	12.32	11.86	12.18	406,428
15 Feb 17	12.24000 +0.15	12.39	12.15	12.19	293,708
14 Feb 17	12.09000 +0.05	12.35	11.98	12.00	391,374
13 Feb 17	12.04000 -0.66	12.59	11.94	12.36	898,658
10 Feb 17	12.70000 -0.02	12.76	12.52	12.72	267,240
09 Feb 17	12.72000 +0.02	12.95	12.55	12.66	254,535
08 Feb 17	12.70000 -0.04	12.84	12.42	12.80	240,465
07 Feb 17	12.74000 +0.15	12.89	12.60	12.67	313,944
06 Feb 17	12.59000 -0.26	12.81	12.30	12.72	389,599
03 Feb 17	12.85000 +0.06	12.93	12.78	12.88	246,112
02 Feb 17	12.79000 +0.18	13.09	12.65	12.74	586,530
01 Feb 17	12.61000 +0.08	12.80	12.53	12.54	357,838
31 Jan 17	12.53000 +0.00	12.60	12.31	12.45	353,867
30 Jan 17	12.53000 -0.14	12.67	12.35	12.62	361,722
27 Jan 17	12.67000 +0.18	12.71	12.47	12.47	273,985
26 Jan 17	12.49000 -0.13	12.66	12.35	12.62	335,854
25 Jan 17	12.62000 +0.28	12.69	12.39	12.56	351,003
24 Jan 17	12.34000 +0.37	12.35	12.06	12.08	322,742
23 Jan 17	11.97000 -0.46	12.59	11.91	12.49	516,736
20 Jan 17	12.43000 +0.12	12.75	12.32	12.33	386,222
19 Jan 17	12.31000 -0.13	12.62	12.29	12.45	229,980
18 Jan 17	12.44000 +0.04	12.55	12.20	12.55	372,939
17 Jan 17	12.40000 +0.22	12.71	12.27	12.44	840,423
13 Jan 17	12.18000 +0.02	12.59	12.02	12.17	568,428
12 Jan 17	12.16000 +0.24	12.21	11.74	11.92	622,172
11 Jan 17	11.92000 +0.07	11.92	11.57	11.89	547,438
10 Jan 17	11.85000 +0.20	11.90	11.42	11.84	642,043
09 Jan 17	11.65000 +1.28	11.85	11.06	11.09	1,457,718
06 Jan 17	10.37000 -0.07	10.57	10.28	10.49	304,242
05 Jan 17	10.44000 +0.44	10.50	10.03	10.06	412,008
04 Jan 17	10.00000 +0.21	10.13	9.66	9.85	336,644
03 Jan 17	9.79000 +0.09	9.92	9.42	9.70	366,389
30 Dec 16	9.70000 -0.14	9.92	9.65	9.92	191,735
29 Dec 16	9.84000 -0.19	10.16	9.75	10.03	200,735
28 Dec 16	10.03000 -0.03	10.14	9.98	10.06	151,342
27 Dec 16	10.06000 -0.19	10.33	10.01	10.02	256,347
23 Dec 16	10.25000 +0.08	10.29	10.10	10.15	72,159
22 Dec 16	10.17000 -0.07	10.30	10.13	10.25	127,304
21 Dec 16	10.24000 +0.10	10.36	10.10	10.15	189,334
20 Dec 16	10.14000 -0.02	10.25	10.01	10.13	326,965
19 Dec 16	10.16000 -0.01	10.29	10.10	10.20	276,316
16 Dec 16	10.17000 +0.34	10.25	9.95	9.99	731,341
15 Dec 16	9.83000 +0.18	9.99	9.67	9.71	247,217
14 Dec 16	9.65000 -0.14	9.80	9.64	9.75	195,214
13 Dec 16	9.79000 +0.10	9.89	9.57	9.67	276,329
12 Dec 16	9.69000 -0.19	9.99	9.68	9.88	325,991
09 Dec 16	9.88000 -0.40	10.33	9.85	10.33	332,691
08 Dec 16	10.28000 -0.01	10.65	10.19	10.33	411,166
07 Dec 16	10.29000 +0.22	10.44	10.00	10.03	426,102
06 Dec 16	10.07000 +0.16	10.08	9.88	9.93	305,246
05 Dec 16	9.91000 +0.06	10.00	9.65	9.75	376,699
02 Dec 16	9.85000 +0.24	9.94	9.25	9.64	539,009
01 Dec 16	9.61000 -0.43	10.09	9.36	10.09	486,990
30 Nov 16	10.04000 +0.05	10.15	9.90	10.00	324,504
29 Nov 16	9.99000 -0.17	10.25	9.92	10.20	355,572
28 Nov 16	10.16000 -0.06	10.17	9.72	10.10	490,298
25 Nov 16	10.22000 -0.27	10.56	10.17	10.55	229,986
23 Nov 16	10.49000 +0.11	10.55	10.31	10.45	407,454
22 Nov 16	10.38000 +0.50	10.55	9.85	9.94	1,201,421
21 Nov 16	9.88000 +0.02	10.00	9.81	9.99	410,864
18 Nov 16	9.86000 -0.01	9.99	9.61	9.93	572,472
17 Nov 16	9.87000 +0.17	10.00	9.53	9.74	474,612
16 Nov 16	9.70000 +0.55	9.72	9.20	9.21	472,708
15 Nov 16	9.15000 -0.75	10.00	8.81	9.96	958,297
14 Nov 16	9.90000 +0.26	9.93	9.67	9.75	490,977
11 Nov 16	9.64000 +0.31	9.65	9.29	9.43	659,521
10 Nov 16	9.33000 +0.09	9.46	9.00	9.36	410,854
09 Nov 16	9.24000 +0.20	9.31	8.75	8.84	484,206
08 Nov 16	9.04000 +0.18	9.19	8.86	8.90	632,611
07 Nov 16	8.86000 +0.20	8.91	8.59	8.80	580,181
04 Nov 16	8.66000 +0.14	8.69	8.48	8.57	467,584
03 Nov 16	8.52000 -0.23	8.78	8.39	8.74	525,253
02 Nov 16	8.75000 +0.15	8.84	8.60	8.63	563,717
01 Nov 16	8.60000 +0.10	8.84	8.43	8.50	925,792
31 Oct 16	8.50000 +0.16	8.71	8.32	8.45	875,483
28 Oct 16	8.34000 +0.50	8.51	7.77	7.79	902,247
27 Oct 16	7.84000 -0.15	8.67	7.75	8.60	1,165,799
26 Oct 16	7.99000 +0.17	8.00	7.77	7.85	486,775
25 Oct 16	7.82000 +0.20	8.07	7.63	7.63	550,006
24 Oct 16	7.62000 -0.02	7.75	7.61	7.63	241,990
21 Oct 16	7.64000 -0.01	7.70	7.52	7.56	168,459
20 Oct 16	7.65000 -0.05	7.79	7.06	7.65	105,475
19 Oct 16	7.70000 +0.06	7.73	7.58	7.61	269,465
18 Oct 16	7.64000 +0.04	7.67	7.57	7.64	59,505
17 Oct 16	7.60000 -0.16	7.79	7.59	7.78	108,691
14 Oct 16	7.76000 +0.27	7.80	7.52	7.55	137,865
13 Oct 16	7.49000 -0.19	7.66	7.41	7.66	288,449
12 Oct 16	7.68000 +0.13	7.70	7.52	7.58	92,246
11 Oct 16	7.55000 -0.25	7.80	7.50	7.80	149,334
10 Oct 16	7.80000 +0.08	7.80	7.67	7.77	133,881
07 Oct 16	7.72000 -0.08	7.79	7.61	7.78	176,699
06 Oct 16	7.80000 +0.35	7.86	7.40	7.45	267,490
05 Oct 16	7.45000 +0.10	7.52	7.35	7.36	93,457
04 Oct 16	7.35000 -0.07	7.57	7.29	7.41	67,725
03 Oct 16	7.42000 +0.01	7.63	7.32	7.32	182,807
30 Sep 16	7.41000 +0.33	7.48	7.03	7.07	106,321
29 Sep 16	7.08000 +0.04	7.10	6.87	7.01	58,079
28 Sep 16	7.04000 +0.16	7.08	6.85	6.88	142,084
27 Sep 16	6.88000 +0.04	6.94	6.79	6.81	63,845
26 Sep 16	6.84000 -0.20	7.05	6.82	7.02	58,069
23 Sep 16	7.04000 -0.06	7.14	6.98	7.06	57,533
22 Sep 16	7.10000 +0.15	7.15	6.96	6.96	75,096
21 Sep 16	6.95000 +0.04	6.96	6.87	6.92	54,509
20 Sep 16	6.91000 +0.00	7.07	6.85	6.98	49,636
19 Sep 16	6.91000 -0.02	7.08	6.86	6.94	42,635
16 Sep 16	6.93000 +0.07	6.94	6.77	6.87	120,032
15 Sep 16	6.86000 +0.12	6.94	6.58	6.74	41,630
14 Sep 16	6.74000 -0.09	6.87	6.73	6.81	51,718
13 Sep 16	6.83000 -0.12	7.00	6.73	6.96	56,470
12 Sep 16	6.95000 +0.09	6.95	6.66	6.81	101,559
09 Sep 16	6.86000 -0.31	7.15	6.86	7.14	79,733
08 Sep 16	7.17000 +0.03	7.25	7.08	7.15	111,459
07 Sep 16	7.14000 -0.22	7.46	7.14	7.33	118,944
06 Sep 16	7.36000 -0.07	7.48	7.33	7.40	66,556
02 Sep 16	7.43000 +0.07	7.44	7.33	7.38	41,104
01 Sep 16	7.36000 +0.09	7.36	7.10	7.26	57,818
31 Aug 16	7.27000 -0.11	7.40	7.15	7.40	90,565
30 Aug 16	7.38000 +0.05	7.41	7.25	7.29	69,826
29 Aug 16	7.33000 +0.04	7.40	7.19	7.35	51,738
26 Aug 16	7.29000 +0.00	7.43	7.23	7.33	73,921
25 Aug 16	7.29000 +0.11	7.29	7.15	7.20	57,145
24 Aug 16	7.18000 -0.25	7.49	7.15	7.49	126,487
23 Aug 16	7.43000 +0.34	7.50	7.16	7.18	186,103
22 Aug 16	7.09000 +0.14	7.21	6.95	7.00	70,259
19 Aug 16	6.95000 +0.27	7.25	6.70	6.71	159,805
18 Aug 16	6.68000 +0.13	6.72	6.47	6.55	62,358
17 Aug 16	6.55000 +0.10	6.61	6.45	6.49	104,563
16 Aug 16	6.45000 -0.06	6.55	6.43	6.44	55,778
15 Aug 16	6.51000 -0.01	6.65	6.45	6.52	49,753
12 Aug 16	6.52000 +0.27	6.53	6.24	6.24	103,682
11 Aug 16	6.25000 +0.06	6.33	6.00	6.20	45,320
10 Aug 16	6.19000 -0.10	6.30	6.13	6.30	38,348
09 Aug 16	6.29000 -0.06	6.41	6.25	6.33	27,617
08 Aug 16	6.35000 +0.02	6.41	6.29	6.33	49,394
05 Aug 16	6.33000 +0.17	6.39	5.94	6.18	153,223
04 Aug 16	6.16000 +0.08	6.20	6.01	6.10	74,442
03 Aug 16	6.08000 -0.13	6.26	6.05	6.26	137,756
02 Aug 16	6.21000 -0.18	6.37	6.19	6.36	116,521
01 Aug 16	6.39000 +0.00	6.47	6.29	6.33	295,603
29 Jul 16	6.39000 +0.21	6.60	6.30	6.44	543,849
28 Jul 16	6.18000 +0.05	6.20	6.11	6.12	104,456
27 Jul 16	6.13000 -0.01	6.24	6.06	6.10	179,235
26 Jul 16	6.14000 +0.06	6.19	6.03	6.07	96,428
25 Jul 16	6.08000 +0.12	6.09	5.93	5.94	138,216
22 Jul 16	5.96000 -0.06	6.01	5.89	6.01	35,113
21 Jul 16	6.02000 +0.00	6.09	5.94	6.00	41,308
20 Jul 16	6.02000 +0.16	6.04	5.83	5.87	50,387
19 Jul 16	5.86000 -0.09	5.96	5.85	5.94	77,270
18 Jul 16	5.95000 -0.09	6.10	5.77	6.03	114,748
15 Jul 16	6.04000 +0.23	6.05	5.83	5.87	349,855
14 Jul 16	5.81000 +0.10	5.85	5.77	5.77	103,236
13 Jul 16	5.71000 -0.10	5.87	5.71	5.82	62,013
12 Jul 16	5.81000 +0.03	5.90	5.55	5.80	117,114
11 Jul 16	5.78000 +0.14	5.89	5.56	5.64	123,687
08 Jul 16	5.64000 -0.01	5.66	5.40	5.54	207,494
07 Jul 16	5.65000 -0.03	5.74	5.64	5.73	66,011
06 Jul 16	5.68000 +0.08	5.76	5.47	5.54	64,234
05 Jul 16	5.60000 -0.06	5.65	5.44	5.60	35,999
01 Jul 16	5.66000 -0.03	5.77	5.62	5.68	61,881
30 Jun 16	5.69000 +0.18	5.71	5.49	5.49	53,373
29 Jun 16	5.51000 +0.03	5.68	5.47	5.53	54,618
28 Jun 16	5.48000 +0.05	5.61	5.45	5.47	121,944
27 Jun 16	5.43000 -0.23	5.65	5.40	5.61	138,693
24 Jun 16	5.66000 -0.22	5.77	5.49	5.55	290,473
23 Jun 16	5.88000 +0.12	5.96	5.74	5.84	108,499
22 Jun 16	5.76000 +0.04	5.88	5.67	5.72	87,899
21 Jun 16	5.72000 -0.02	5.79	5.55	5.74	79,048
20 Jun 16	5.74000 +0.10	5.90	5.69	5.69	34,230
17 Jun 16	5.64000 -0.02	5.68	5.42	5.67	126,051
16 Jun 16	5.66000 -0.06	5.69	5.48	5.69	73,260
15 Jun 16	5.72000 -0.05	5.80	5.66	5.80	18,026
14 Jun 16	5.77000 -0.05	5.90	5.75	5.79	38,898
13 Jun 16	5.82000 +0.18	5.91	5.61	5.62	70,218
10 Jun 16	5.64000 -0.15	5.80	5.61	5.73	53,968
09 Jun 16	5.79000 -0.16	5.94	5.77	5.94	40,462
08 Jun 16	5.95000 +0.02	6.04	5.94	5.95	113,633
07 Jun 16	5.93000 +0.01	6.02	5.89	5.89	57,528
06 Jun 16	5.92000 -0.01	6.07	5.87	5.87	96,879
03 Jun 16	5.93000 +0.18	5.97	5.74	5.80	81,328
02 Jun 16	5.75000 -0.10	5.82	5.70	5.80	59,425
01 Jun 16	5.85000 +0.15	5.91	5.63	5.63	72,542
31 May 16	5.70000 -0.21	5.91	5.65	5.91	143,284
27 May 16	5.91000 -0.02	6.07	5.83	5.95	92,784
26 May 16	5.93000 +0.23	5.96	5.67	5.67	101,852
25 May 16	5.70000 -0.12	5.83	5.65	5.83	74,612
24 May 16	5.82000 +0.35	5.84	5.36	5.52	141,354
23 May 16	5.47000 -0.01	5.60	5.47	5.49	62,649
20 May 16	5.48000 +0.35	5.50	5.20	5.20	147,044
19 May 16	5.13000 +0.08	5.14	5.02	5.04	89,557
18 May 16	5.05000 +0.02	5.19	5.04	5.13	55,107
17 May 16	5.03000 -0.25	5.27	5.01	5.26	108,335
16 May 16	5.28000 +0.03	5.40	5.22	5.29	167,115
13 May 16	5.25000 +0.00	5.33	5.16	5.33	62,290
12 May 16	5.25000 -0.11	5.34	5.20	5.34	67,210
11 May 16	5.36000 +0.05	5.44	5.31	5.31	38,741
10 May 16	5.31000 -0.07	5.39	5.27	5.38	75,912
09 May 16	5.38000 +0.00	5.49	5.34	5.40	83,322
06 May 16	5.38000 -0.02	5.45	5.21	5.37	43,704
05 May 16	5.40000 -0.03	5.61	5.37	5.44	40,108
04 May 16	5.43000 -0.17	5.68	5.42	5.57	89,901
03 May 16	5.60000 -0.11	5.78	5.38	5.67	71,602
02 May 16	5.71000 +0.02	5.81	5.56	5.75	88,928
29 Apr 16	5.69000 -0.22	5.94	5.59	5.94	138,758
28 Apr 16	5.91000 +0.25	6.00	5.63	5.63	95,887
27 Apr 16	5.66000 +0.01	5.77	5.60	5.62	76,188
26 Apr 16	5.65000 +0.12	5.76	5.49	5.52	150,877
25 Apr 16	5.53000 -0.05	5.66	5.46	5.55	97,280
22 Apr 16	5.58000 +0.05	5.96	5.51	5.77	214,329
21 Apr 16	5.53000 +0.07	5.54	5.42	5.47	203,098
20 Apr 16	5.46000 -0.02	5.54	5.34	5.46	58,608
19 Apr 16	5.48000 +0.03	5.54	5.39	5.45	117,191
18 Apr 16	5.45000 +0.29	5.51	5.26	5.34	225,116
15 Apr 16	5.16000 -0.04	5.22	5.14	5.16	44,090
14 Apr 16	5.20000 -0.05	5.24	5.14	5.24	35,836
13 Apr 16	5.25000 +0.19	5.30	5.05	5.08	80,417
12 Apr 16	5.06000 +0.03	5.11	4.99	5.07	36,883
11 Apr 16	5.03000 +0.04	5.15	5.01	5.04	67,699
08 Apr 16	4.99000 -0.06	5.13	4.95	5.11	54,759
07 Apr 16	5.05000 -0.04	5.12	5.04	5.06	84,141
06 Apr 16	5.09000 +0.01	5.17	5.05	5.07	60,552
05 Apr 16	5.08000 -0.10	5.17	5.04	5.14	90,794
04 Apr 16	5.18000 -0.17	5.37	5.18	5.37	39,246
01 Apr 16	5.35000 -0.01	5.43	5.28	5.28	111,547
31 Mar 16	5.36000 +0.04	5.42	5.31	5.31	217,555
30 Mar 16	5.32000 +0.08	5.43	5.17	5.17	82,879
29 Mar 16	5.24000 +0.14	5.25	5.05	5.05	107,887
28 Mar 16	5.10000 +0.02	5.13	5.05	5.12	48,120
24 Mar 16	5.08000 +0.03	5.09	5.02	5.05	38,973
23 Mar 16	5.05000 -0.15	5.21	5.05	5.21	88,391
22 Mar 16	5.20000 -0.13	5.36	5.19	5.29	47,267
21 Mar 16	5.33000 +0.00	5.43	5.25	5.32	61,519
18 Mar 16	5.33000 +0.14	5.33	5.20	5.22	233,511
17 Mar 16	5.19000 -0.07	5.35	5.17	5.23	157,604
16 Mar 16	5.26000 +0.14	5.30	5.09	5.12	139,854
15 Mar 16	5.12000 -0.21	5.26	5.08	5.25	86,710
14 Mar 16	5.33000 +0.12	5.39	5.21	5.21	141,156
11 Mar 16	5.21000 +0.02	5.31	5.10	5.21	128,201
10 Mar 16	5.19000 +0.01	5.23	5.14	5.20	155,828
09 Mar 16	5.18000 +0.12	5.19	5.05	5.09	90,349
08 Mar 16	5.06000 -0.28	5.37	5.06	5.34	70,070
07 Mar 16	5.34000 -0.04	5.41	5.31	5.33	51,833
04 Mar 16	5.38000 +0.05	5.45	5.33	5.35	55,807
03 Mar 16	5.33000 -0.07	5.44	5.31	5.37	79,847
02 Mar 16	5.40000 +0.01	5.44	5.33	5.33	108,100
01 Mar 16	5.39000 +0.16	5.42	5.26	5.28	105,005
29 Feb 16	5.23000 -0.08	5.53	5.14	5.34	252,995
26 Feb 16	5.31000 +0.01	5.46	5.29	5.32	84,662
25 Feb 16	5.30000 +0.10	5.34	5.15	5.21	255,170
24 Feb 16	5.20000 +0.45	5.65	5.01	5.40	242,859
23 Feb 16	4.75000 -0.09	4.92	4.75	4.80	115,284
22 Feb 16	4.84000 -0.10	5.01	4.81	5.00	72,198
19 Feb 16	4.94000 +0.17	5.00	4.82	4.82	145,417
18 Feb 16	4.77000 -0.05	4.90	4.76	4.84	49,690
17 Feb 16	4.82000 +0.17	4.84	4.68	4.68	94,836
16 Feb 16	4.65000 +0.09	4.72	4.58	4.63	64,790
12 Feb 16	4.56000 -0.05	4.67	4.52	4.65	66,902
11 Feb 16	4.61000 +0.04	4.69	4.50	4.50	95,007
10 Feb 16	4.57000 -0.07	4.80	4.51	4.66	149,516
09 Feb 16	4.64000 -0.12	4.75	4.61	4.69	94,590
08 Feb 16	4.76000 -0.09	4.86	4.69	4.84	172,677
05 Feb 16	4.85000 -0.19	5.05	4.85	5.01	129,238
04 Feb 16	5.04000 +0.05	5.11	4.98	4.98	127,652
03 Feb 16	4.99000 -0.07	5.12	4.92	5.12	91,278
02 Feb 16	5.06000 -0.09	5.15	5.01	5.10	100,169
01 Feb 16	5.15000 -0.01	5.22	5.06	5.10	92,103
29 Jan 16	5.16000 +0.11	5.27	5.08	5.08	194,662
28 Jan 16	5.05000 +0.00	5.23	5.05	5.09	49,365
27 Jan 16	5.05000 -0.01	5.11	4.96	5.07	167,069
26 Jan 16	5.06000 +0.02	5.15	4.99	5.08	117,657
25 Jan 16	5.04000 -0.10	5.20	5.03	5.12	76,929
22 Jan 16	5.14000 +0.11	5.22	5.11	5.14	134,750
21 Jan 16	5.03000 +0.04	5.17	4.90	5.07	86,377
20 Jan 16	4.99000 +0.20	5.05	4.60	4.71	238,780
19 Jan 16	4.79000 -0.19	5.13	4.72	5.02	148,247
15 Jan 16	4.98000 -0.25	5.13	4.84	5.07	134,833
14 Jan 16	5.23000 -0.02	5.41	5.16	5.28	172,912
13 Jan 16	5.25000 -0.25	5.70	5.20	5.55	172,531
12 Jan 16	5.50000 +0.74	5.72	5.30	5.30	312,750
11 Jan 16	4.76000 +0.03	5.01	4.71	4.75	169,449
08 Jan 16	4.73000 -0.06	4.92	4.73	4.80	160,565
07 Jan 16	4.79000 -0.22	4.98	4.79	4.91	179,229
06 Jan 16	5.01000 -0.02	5.03	4.90	4.96	171,525
05 Jan 16	5.03000 -0.22	5.28	4.99	5.28	191,322
04 Jan 16	5.25000 +0.13	5.31	4.95	5.06	198,018
31 Dec 15	5.12000 -0.14	5.30	5.11	5.25	132,815
30 Dec 15	5.26000 -0.19	5.48	5.19	5.40	102,062
29 Dec 15	5.45000 +0.06	5.53	5.37	5.41	137,770
28 Dec 15	5.39000 +0.01	5.43	5.25	5.34	95,114
24 Dec 15	5.38000 +0.06	5.47	5.30	5.30	49,398
23 Dec 15	5.32000 +0.00	5.37	5.25	5.33	87,524
22 Dec 15	5.32000 +0.02	5.39	5.22	5.30	111,393
21 Dec 15	5.30000 +0.15	5.31	5.09	5.20	96,178
18 Dec 15	5.15000 +0.05	5.21	5.03	5.10	174,070
17 Dec 15	5.10000 -0.02	5.35	4.87	5.15	145,657
16 Dec 15	5.12000 +0.25	5.13	4.79	4.90	155,133
15 Dec 15	4.87000 +0.16	4.88	4.67	4.71	240,963
14 Dec 15	4.71000 -0.13	4.85	4.70	4.82	175,579
11 Dec 15	4.84000 -0.05	4.94	4.80	4.85	133,861
10 Dec 15	4.89000 -0.03	5.01	4.86	4.91	205,396
09 Dec 15	4.92000 +0.03	4.99	4.82	4.90	214,100
08 Dec 15	4.89000 +0.02	4.94	4.75	4.82	142,304
07 Dec 15	4.87000 -0.36	5.22	4.80	5.20	229,583
04 Dec 15	5.23000 -0.03	5.44	5.20	5.25	248,778
03 Dec 15	5.26000 -0.20	5.49	5.25	5.45	143,359
02 Dec 15	5.46000 +0.11	5.59	5.31	5.40	174,654
01 Dec 15	5.35000 +0.28	5.40	4.97	5.08	155,742
30 Nov 15	5.07000 -0.01	5.10	4.88	5.08	230,197
27 Nov 15	5.08000 +0.10	5.10	4.89	4.97	57,881
25 Nov 15	4.98000 +0.12	5.00	4.84	4.84	53,310
24 Nov 15	4.86000 +0.14	4.87	4.71	4.71	87,183
23 Nov 15	4.72000 -0.09	4.88	4.71	4.79	157,402
20 Nov 15	4.81000 -0.25	5.10	4.80	5.06	228,783
19 Nov 15	5.06000 +0.11	5.07	4.90	4.91	110,657
18 Nov 15	4.95000 +0.12	4.97	4.83	4.83	149,048
17 Nov 15	4.83000 -0.13	4.98	4.80	4.96	143,156
16 Nov 15	4.96000 +0.05	5.13	4.83	4.94	137,968
13 Nov 15	4.91000 +0.09	5.01	4.76	4.85	165,325
12 Nov 15	4.82000 -0.03	4.90	4.75	4.81	158,231
11 Nov 15	4.85000 -0.03	4.93	4.81	4.86	122,621
10 Nov 15	4.88000 -0.14	5.05	4.85	5.00	152,695
09 Nov 15	5.02000 -0.06	5.09	4.98	5.07	149,410
06 Nov 15	5.08000 +0.00	5.11	4.98	5.06	253,380
05 Nov 15	5.08000 -0.06	5.15	5.06	5.13	200,054
04 Nov 15	5.14000 -0.08	5.27	5.11	5.21	202,638
03 Nov 15	5.22000 +0.01	5.33	5.17	5.17	302,819
02 Nov 15	5.21000 +0.33	5.21	4.98	4.99	240,579
30 Oct 15	4.88000 +0.12	4.92	4.71	4.79	227,358
29 Oct 15	4.76000 -0.09	4.87	4.75	4.80	238,667
28 Oct 15	4.85000 +0.15	4.89	4.69	4.75	304,086
27 Oct 15	4.70000 -0.11	4.86	4.60	4.80	374,527
26 Oct 15	4.81000 -0.10	5.00	4.75	4.93	443,138
23 Oct 15	4.91000 -0.39	5.05	4.60	4.60	745,387
22 Oct 15	5.30000 -0.24	5.60	5.21	5.49	464,355
21 Oct 15	5.54000 -0.06	5.71	5.54	5.61	130,081
20 Oct 15	5.60000 +0.09	5.65	5.42	5.50	149,984
19 Oct 15	5.51000 +0.12	5.51	5.35	5.37	232,101
16 Oct 15	5.39000 -0.03	5.45	5.32	5.44	108,647
15 Oct 15	5.42000 +0.12	5.42	5.29	5.35	169,533
14 Oct 15	5.30000 -0.06	5.46	5.29	5.40	216,711
13 Oct 15	5.36000 -0.22	5.56	5.35	5.55	149,155
12 Oct 15	5.58000 -0.24	5.82	5.53	5.79	147,346
09 Oct 15	5.82000 -0.06	5.91	5.77	5.91	201,473
08 Oct 15	5.88000 +0.04	5.88	5.71	5.86	116,946
07 Oct 15	5.84000 +0.11	5.90	5.77	5.77	116,565
06 Oct 15	5.73000 -0.02	5.82	5.68	5.76	151,663
05 Oct 15	5.75000 +0.00	5.84	5.70	5.77	226,550
02 Oct 15	5.75000 +0.08	5.75	5.43	5.59	151,800
01 Oct 15	5.67000 -0.07	5.80	5.53	5.74	110,216
30 Sep 15	5.74000 +0.07	5.81	5.69	5.74	145,052
29 Sep 15	5.67000 +0.10	5.79	5.56	5.59	192,857
28 Sep 15	5.57000 +0.04	5.66	5.46	5.52	195,915
25 Sep 15	5.53000 -0.26	5.94	5.53	5.84	160,796
24 Sep 15	5.79000 -0.07	5.85	5.73	5.79	161,220
23 Sep 15	5.86000 +0.06	5.93	5.76	5.84	233,712
22 Sep 15	5.80000 -0.19	5.90	5.74	5.90	259,866
21 Sep 15	5.99000 -0.12	6.23	5.94	6.18	180,685
18 Sep 15	6.11000 -0.24	6.39	6.08	6.28	233,927
17 Sep 15	6.35000 -0.04	6.49	6.32	6.36	120,051
16 Sep 15	6.39000 -0.09	6.58	6.38	6.45	200,502
15 Sep 15	6.48000 +0.15	6.54	6.33	6.34	185,560
14 Sep 15	6.33000 +0.04	6.37	6.23	6.29	104,679
11 Sep 15	6.29000 -0.12	6.43	6.25	6.38	142,472
10 Sep 15	6.41000 -0.09	6.54	6.38	6.48	145,975
09 Sep 15	6.50000 -0.20	6.84	6.47	6.83	148,576
08 Sep 15	6.70000 +0.14	6.80	6.55	6.66	180,219
04 Sep 15	6.56000 -0.10	6.72	6.46	6.61	187,653
03 Sep 15	6.66000 +0.02	6.79	6.53	6.69	240,941
02 Sep 15	6.63500 +0.23	6.66	6.42	6.53	391,080
01 Sep 15	6.41000 -0.38	6.70	6.40	6.62	258,537
31 Aug 15	6.79000 +0.15	6.83	6.64	6.64	285,348
28 Aug 15	6.64000 +0.06	6.75	6.56	6.56	274,702
27 Aug 15	6.58000 +0.06	6.65	6.41	6.55	165,721
26 Aug 15	6.52000 +0.21	6.61	6.35	6.46	277,722
25 Aug 15	6.31000 -0.12	6.63	6.29	6.63	244,377
24 Aug 15	6.42500 -0.44	6.77	6.00	6.01	294,793
21 Aug 15	6.87000 +0.26	6.97	6.44	6.49	244,995
20 Aug 15	6.61000 -0.34	6.91	6.61	6.90	266,140
19 Aug 15	6.95000 -0.17	7.17	6.93	7.07	229,375
18 Aug 15	7.12000 -0.35	7.50	7.11	7.47	185,139
17 Aug 15	7.47000 +0.02	7.58	7.40	7.44	180,089
14 Aug 15	7.45000 -0.15	7.61	7.40	7.57	127,103
13 Aug 15	7.60000 -0.06	7.80	7.60	7.65	95,527
12 Aug 15	7.66000 -0.02	7.79	7.47	7.57	253,473
11 Aug 15	7.67500 -0.36	8.00	7.65	7.96	222,627
10 Aug 15	8.04000 +0.02	8.16	7.89	7.97	332,867
07 Aug 15	8.02000 -0.02	8.07	7.86	8.00	217,415
06 Aug 15	8.04000 -0.04	8.13	8.00	8.05	189,157
05 Aug 15	8.08000 +0.06	8.13	7.99	8.02	344,229
04 Aug 15	8.02000 +0.42	8.06	7.71	7.81	356,229
03 Aug 15	7.60000 +0.02	7.84	7.51	7.65	449,789
31 Jul 15	7.58000 -0.06	7.73	7.54	7.64	265,347
30 Jul 15	7.64000 +0.28	7.64	7.31	7.31	478,227
29 Jul 15	7.36000 +0.06	7.44	7.29	7.32	433,982
28 Jul 15	7.30000 +0.08	7.32	7.07	7.11	285,324
27 Jul 15	7.22000 +0.15	7.37	6.98	7.15	285,893
24 Jul 15	7.07000 -0.08	7.24	6.81	7.11	600,789
23 Jul 15	7.15000 +1.73	7.70	6.70	6.80	1,780,837
22 Jul 15	5.42000 -0.08	5.54	5.29	5.45	343,346
21 Jul 15	5.50000 +0.09	5.69	5.43	5.44	235,611
20 Jul 15	5.41000 -0.29	5.73	5.37	5.72	269,514
17 Jul 15	5.70000 -0.10	5.83	5.64	5.81	520,506
16 Jul 15	5.80000 -0.11	6.00	5.70	6.00	348,664
15 Jul 15	5.91000 -0.22	6.10	5.90	6.10	279,690
14 Jul 15	6.13000 +0.00	6.14	5.94	6.11	263,927
13 Jul 15	6.13000 -0.01	6.21	6.12	6.18	141,310
10 Jul 15	6.14000 +0.10	6.17	6.04	6.10	168,023
09 Jul 15	6.04000 +0.02	6.11	5.97	6.09	191,132
08 Jul 15	6.02000 -0.13	6.14	5.98	6.13	212,882
07 Jul 15	6.15000 +0.04	6.22	6.06	6.09	195,582
06 Jul 15	6.11000 -0.03	6.25	6.09	6.12	197,009
02 Jul 15	6.14000 -0.01	6.20	6.13	6.18	108,043
01 Jul 15	6.15000 -0.08	6.46	6.12	6.31	183,679
30 Jun 15	6.23000 -0.07	6.45	6.20	6.37	192,810
29 Jun 15	6.30000 -0.20	6.60	6.30	6.48	224,069
26 Jun 15	6.50000 -0.26	6.78	6.50	6.78	684,447
25 Jun 15	6.76000 +0.10	6.77	6.60	6.75	193,526
24 Jun 15	6.66000 -0.02	6.81	6.65	6.71	137,837
23 Jun 15	6.68000 -0.03	6.79	6.65	6.73	86,357
22 Jun 15	6.71000 +0.02	6.83	6.65	6.83	207,836
19 Jun 15	6.69000 -0.15	6.88	6.68	6.88	199,970
18 Jun 15	6.84000 -0.05	6.97	6.81	6.94	156,537
17 Jun 15	6.89000 +0.05	6.93	6.62	6.89	241,852
16 Jun 15	6.84000 +0.59	7.15	6.56	6.61	694,051
15 Jun 15	6.25000 +0.13	6.26	6.01	6.10	106,629
12 Jun 15	6.12000 +0.00	6.16	6.05	6.11	98,949
11 Jun 15	6.12000 -0.06	6.22	6.05	6.22	184,431
10 Jun 15	6.18000 -0.12	6.39	6.17	6.31	229,746
09 Jun 15	6.30000 -0.15	6.44	6.23	6.44	229,896
08 Jun 15	6.45000 -0.11	6.55	6.42	6.52	183,051
05 Jun 15	6.56000 +0.10	6.62	6.40	6.44	377,168
04 Jun 15	6.46000 -0.04	6.54	6.43	6.49	178,108
03 Jun 15	6.50000 +0.06	6.53	6.42	6.42	180,528
02 Jun 15	6.44000 -0.04	6.51	6.38	6.43	177,373
01 Jun 15	6.48000 +0.01	6.52	6.29	6.46	226,776
29 May 15	6.47000 -0.04	6.65	6.46	6.49	356,300
28 May 15	6.51000 +0.11	6.53	6.40	6.40	270,942
27 May 15	6.40000 +0.15	6.40	6.24	6.24	320,408
26 May 15	6.25000 -0.04	6.33	6.20	6.28	200,872
22 May 15	6.29000 -0.01	6.33	6.22	6.30	142,814
21 May 15	6.30000 +0.06	6.32	6.13	6.22	276,231
20 May 15	6.24000 +0.07	6.29	6.13	6.20	292,743
19 May 15	6.17000 +0.00	6.20	6.05	6.15	178,547
18 May 15	6.17000 +0.02	6.18	6.10	6.14	229,154
15 May 15	6.15000 +0.04	6.19	6.04	6.11	234,643
14 May 15	6.11000 +0.12	6.15	5.99	6.04	497,233
13 May 15	5.99000 -0.06	6.10	5.85	6.10	358,922
12 May 15	6.05000 +0.06	6.06	5.84	5.93	465,220
11 May 15	5.99000 -0.07	6.10	5.98	6.02	224,516
08 May 15	6.06000 +0.07	6.15	6.01	6.01	225,026
07 May 15	5.99500 +0.05	6.01	5.90	5.93	228,773
06 May 15	5.95000 +0.02	5.96	5.81	5.93	265,077
05 May 15	5.93000 -0.25	6.17	5.87	6.15	310,316
04 May 15	6.18000 +0.01	6.37	6.13	6.15	188,989
01 May 15	6.17000 +0.16	6.17	5.98	6.07	236,089
30 Apr 15	6.01000 -0.01	6.13	5.95	6.07	463,952
29 Apr 15	6.02000 -0.05	6.12	5.99	6.01	266,686
28 Apr 15	6.07000 +0.01	6.19	5.99	6.13	313,785
27 Apr 15	6.06000 -0.20	6.40	6.03	6.27	721,758
24 Apr 15	6.26000 +0.60	6.39	5.87	5.96	944,185
23 Apr 15	5.66000 +0.00	5.79	5.56	5.68	374,762
22 Apr 15	5.66000 +0.14	5.70	5.50	5.50	529,134
21 Apr 15	5.52000 -1.31	6.28	5.26	6.28	2,114,568
20 Apr 15	6.83000 -0.06	6.95	6.78	6.92	425,289
17 Apr 15	6.89000 -0.09	7.00	6.87	6.87	197,660
16 Apr 15	6.98000 -0.26	7.25	6.87	7.20	325,521
15 Apr 15	7.24000 +0.07	7.35	7.16	7.18	78,457
14 Apr 15	7.17000 -0.08	7.29	7.17	7.23	94,334
13 Apr 15	7.25000 +0.04	7.34	7.22	7.22	77,799
10 Apr 15	7.21000 -0.08	7.38	7.17	7.33	112,700
09 Apr 15	7.29000 -0.10	7.45	7.27	7.36	82,623
08 Apr 15	7.39000 +0.08	7.46	7.29	7.29	85,127
07 Apr 15	7.31000 -0.10	7.47	7.30	7.39	104,773
06 Apr 15	7.41000 +0.07	7.51	7.19	7.51	90,895
02 Apr 15	7.34000 +0.08	7.41	7.26	7.28	74,886
01 Apr 15	7.26000 +0.11	7.35	6.99	7.15	155,987
31 Mar 15	7.15000 -0.15	7.25	7.14	7.20	119,955
30 Mar 15	7.30000 -0.02	7.38	7.18	7.30	118,142
27 Mar 15	7.32000 +0.01	7.53	7.17	7.32	169,462
26 Mar 15	7.31000 -0.34	7.50	7.17	7.17	248,296
25 Mar 15	7.65000 -0.23	7.86	7.61	7.86	234,237
24 Mar 15	7.88000 +0.02	7.94	7.71	7.88	136,612
23 Mar 15	7.86000 +0.06	7.92	7.60	7.74	206,904
20 Mar 15	7.80000 -0.68	8.14	7.57	8.14	366,091
19 Mar 15	8.48000 +0.03	8.54	8.27	8.41	96,833
18 Mar 15	8.45000 +0.14	8.48	8.22	8.29	154,854
17 Mar 15	8.31000 -0.06	8.40	8.17	8.32	41,066
16 Mar 15	8.37000 +0.11	8.49	8.29	8.29	82,027
13 Mar 15	8.26000 +0.07	8.26	8.05	8.21	72,681
12 Mar 15	8.19000 +0.10	8.21	8.05	8.11	168,703
11 Mar 15	8.09000 +0.11	8.11	7.96	8.01	113,093
10 Mar 15	7.98000 -0.15	8.10	7.91	8.02	97,979
09 Mar 15	8.13000 +0.01	8.21	8.06	8.12	61,105
06 Mar 15	8.12000 -0.19	8.41	8.10	8.20	98,782
05 Mar 15	8.31000 +0.03	8.43	8.18	8.28	137,402
04 Mar 15	8.28000 -0.08	8.48	8.20	8.34	99,123
03 Mar 15	8.36000 -0.05	8.48	8.34	8.43	119,916
02 Mar 15	8.41000 +0.15	8.42	8.20	8.20	158,629
27 Feb 15	8.26000 -0.09	8.41	8.20	8.35	142,888
26 Feb 15	8.35000 +0.02	8.44	8.28	8.33	111,961
25 Feb 15	8.33000 +0.07	8.39	8.15	8.25	238,350
24 Feb 15	8.26000 +0.06	8.43	8.19	8.40	223,865
23 Feb 15	8.20500 -0.20	8.49	8.01	8.29	185,829
20 Feb 15	8.41000 -0.25	8.68	8.34	8.68	173,859
19 Feb 15	8.66000 -0.17	8.91	8.45	8.69	209,909
18 Feb 15	8.83000 -0.92	9.50	8.69	9.37	397,962
17 Feb 15	9.75000 -0.12	10.08	9.73	9.87	110,314
13 Feb 15	9.87000 -0.04	10.00	9.78	9.88	51,783
12 Feb 15	9.91000 +0.00	10.23	9.68	10.01	92,929
11 Feb 15	9.91000 -0.01	10.07	9.65	9.88	50,629
10 Feb 15	9.92000 -0.12	10.10	9.87	10.07	57,422
09 Feb 15	10.04000 -0.03	10.29	9.70	10.02	87,583
06 Feb 15	10.07000 +0.35	10.25	9.71	9.72	185,031
05 Feb 15	9.72000 +0.24	9.78	9.48	9.52	81,900
04 Feb 15	9.48000 +0.03	9.59	9.38	9.38	126,919
03 Feb 15	9.45000 +0.36	9.48	9.08	9.08	76,521
02 Feb 15	9.09000 +0.29	9.10	8.75	8.78	125,261
30 Jan 15	8.80000 -0.44	9.39	8.79	9.12	124,700
29 Jan 15	9.24000 +0.20	9.31	9.04	9.04	82,488
28 Jan 15	9.04000 -0.03	9.34	8.96	9.14	113,642
27 Jan 15	9.07000 -0.22	9.19	9.05	9.19	67,943
26 Jan 15	9.29000 -0.11	9.41	9.22	9.34	76,329
23 Jan 15	9.40000 -0.06	9.50	9.34	9.50	55,558
22 Jan 15	9.46000 +0.21	9.53	9.07	9.30	141,066
21 Jan 15	9.25000 -0.11	9.45	9.24	9.35	70,707
20 Jan 15	9.36000 -0.05	9.47	9.29	9.44	92,846
16 Jan 15	9.41000 +0.26	9.47	9.05	9.11	108,325
15 Jan 15	9.15000 -0.08	9.55	9.05	9.22	108,249
14 Jan 15	9.23000 -0.12	9.35	9.04	9.25	96,626
13 Jan 15	9.35000 -0.05	9.73	9.26	9.50	86,254
12 Jan 15	9.40000 -0.30	9.70	9.36	9.67	86,551
09 Jan 15	9.70000 +0.14	9.75	9.52	9.53	99,084
08 Jan 15	9.56000 +0.23	9.85	9.34	9.43	151,254
07 Jan 15	9.33000 +0.03	9.45	9.04	9.35	132,191
06 Jan 15	9.30000 -0.09	9.55	9.04	9.55	159,129
05 Jan 15	9.39000 -0.03	9.51	9.30	9.33	108,437
02 Jan 15	9.42000 +0.14	9.44	9.20	9.37	124,016
31 Dec 14	9.28000 +0.05	9.41	9.20	9.20	131,763
30 Dec 14	9.23000 -0.05	9.35	9.18	9.28	108,235
29 Dec 14	9.28000 -0.10	9.42	9.28	9.35	48,361
26 Dec 14	9.38000 +0.11	9.44	9.32	9.32	40,368
24 Dec 14	9.27000 -0.08	9.38	9.18	9.37	40,652
23 Dec 14	9.35000 +0.08	9.47	9.10	9.28	59,560
22 Dec 14	9.27000 +0.22	9.51	8.80	9.02	99,823
19 Dec 14	9.05000 +0.10	9.10	8.67	8.90	323,903
18 Dec 14	8.95000 +0.05	9.00	8.84	8.90	237,745
17 Dec 14	8.90000 +0.18	8.96	8.67	8.71	156,254
16 Dec 14	8.72000 +0.12	8.90	8.48	8.56	112,068
15 Dec 14	8.60000 -0.02	8.83	8.58	8.69	92,153
12 Dec 14	8.62000 -0.05	8.82	8.55	8.55	137,013
11 Dec 14	8.67000 +0.01	8.97	8.32	8.77	168,134
10 Dec 14	8.66000 -0.19	8.81	7.38	8.77	141,827
09 Dec 14	8.85000 +0.34	8.87	8.31	8.45	176,277
08 Dec 14	8.51000 -0.41	8.98	8.49	8.86	109,676
05 Dec 14	8.92000 +0.17	9.00	8.70	8.70	145,590
04 Dec 14	8.75000 +0.07	8.82	8.61	8.68	48,204
03 Dec 14	8.68000 +0.23	8.79	8.40	8.43	135,745
02 Dec 14	8.45000 +0.03	8.75	8.42	8.47	114,810
01 Dec 14	8.42000 -0.27	8.63	8.40	8.63	158,953
28 Nov 14	8.69000 -0.12	8.87	8.69	8.80	87,230
26 Nov 14	8.81000 +0.11	8.85	8.55	8.67	100,012
25 Nov 14	8.70000 +0.29	8.75	8.35	8.47	271,893
24 Nov 14	8.41000 -0.08	8.52	8.31	8.47	171,642
21 Nov 14	8.49000 +0.27	8.59	8.31	8.38	186,783
20 Nov 14	8.22000 +0.20	8.32	7.97	8.00	137,466
19 Nov 14	8.02000 -0.30	8.34	7.96	8.34	143,861
18 Nov 14	8.32000 +0.11	8.41	8.17	8.17	146,369
17 Nov 14	8.21000 -0.05	8.25	8.06	8.22	131,023
14 Nov 14	8.26000 +0.05	8.30	8.06	8.18	109,526
13 Nov 14	8.21000 -0.14	8.36	8.19	8.33	112,087
12 Nov 14	8.35000 +0.08	8.35	8.05	8.09	111,352
11 Nov 14	8.27000 +0.11	8.30	8.04	8.10	154,656
10 Nov 14	8.16000 -0.20	8.23	7.72	7.83	291,700
07 Nov 14	8.36000 -0.22	8.52	8.26	8.52	142,617
06 Nov 14	8.58000 +0.14	8.69	8.33	8.33	147,002
05 Nov 14	8.44000 +0.35	8.46	8.08	8.20	150,728
04 Nov 14	8.09000 -0.14	8.26	7.93	8.17	200,970
03 Nov 14	8.23000 -0.55	8.82	8.21	8.73	187,061
31 Oct 14	8.78000 +0.41	8.82	8.37	8.54	163,052
30 Oct 14	8.37000 -0.06	8.44	8.23	8.36	198,002
29 Oct 14	8.43000 +0.12	8.50	8.27	8.30	165,396
28 Oct 14	8.31000 +0.44	8.39	7.89	7.89	216,727
27 Oct 14	7.87000 -0.08	7.97	7.76	7.95	191,388
24 Oct 14	7.95000 +0.06	8.18	7.89	7.92	144,074
23 Oct 14	7.89000 +0.22	7.99	7.65	7.78	267,976
22 Oct 14	7.67000 -0.25	7.99	7.65	7.91	326,592
21 Oct 14	7.92000 -0.34	8.49	7.69	7.85	782,466
20 Oct 14	8.26000 +0.32	8.26	7.81	7.85	294,146
17 Oct 14	7.94000 -0.14	8.32	7.75	8.26	263,173
16 Oct 14	8.08500 -0.01	8.38	7.91	8.02	241,712
15 Oct 14	8.09000 +0.40	8.23	7.58	7.65	461,156
14 Oct 14	7.69000 +0.02	7.95	7.62	7.78	142,096
13 Oct 14	7.67000 +0.27	7.77	7.32	7.44	187,906
10 Oct 14	7.40000 -0.47	7.85	7.37	7.85	203,541
09 Oct 14	7.87000 -0.09	8.09	7.84	7.93	149,852
08 Oct 14	7.96000 +0.05	8.01	7.68	7.85	362,543
07 Oct 14	7.91000 -0.19	8.14	7.77	8.08	682,369
06 Oct 14	8.10500 -1.02	9.12	8.00	9.12	1,366,183
03 Oct 14	9.12000 -0.12	9.41	9.10	9.32	103,537
02 Oct 14	9.24000 +0.33	9.30	8.89	8.94	83,562
01 Oct 14	8.91000 -0.04	9.04	8.82	8.96	128,262
30 Sep 14	8.95000 -0.06	9.10	8.90	9.01	186,524
29 Sep 14	9.01000 -0.07	9.15	8.93	9.00	131,493
26 Sep 14	9.08000 +0.05	9.12	9.01	9.07	49,424
25 Sep 14	9.03000 -0.10	9.15	8.85	9.13	111,934
24 Sep 14	9.13000 +0.25	9.22	8.92	8.92	85,261
23 Sep 14	8.88000 -0.16	9.11	8.85	9.00	148,500
22 Sep 14	9.04000 -0.32	9.26	9.04	9.25	85,500
19 Sep 14	9.36000 -0.04	9.65	9.26	9.39	250,200
18 Sep 14	9.40000 +0.24	9.42	9.00	9.23	122,900
17 Sep 14	9.16000 +0.06	9.23	9.07	9.07	89,300
16 Sep 14	9.10000 +0.08	9.14	8.96	8.97	98,400
15 Sep 14	9.02000 -0.21	9.30	8.95	9.19	181,900
12 Sep 14	9.23000 -0.22	9.42	9.23	9.42	82,300
11 Sep 14	9.45000 +0.09	9.45	9.26	9.33	61,400
10 Sep 14	9.36000 +0.11	9.38	9.24	9.24	65,200
09 Sep 14	9.25000 -0.21	9.45	9.25	9.44	87,900
08 Sep 14	9.46000 +0.11	9.50	9.27	9.38	78,600
05 Sep 14	9.35000 +0.19	9.40	9.02	9.10	142,400
04 Sep 14	9.16000 -0.43	9.81	9.12	9.61	315,300
03 Sep 14	9.59000 -0.33	10.17	9.53	10.01	340,500
02 Sep 14	9.92000 +0.27	9.97	9.57	9.68	135,100
29 Aug 14	9.65000 +0.08	9.73	9.46	9.58	93,900
28 Aug 14	9.57000 -0.33	9.87	9.57	9.87	109,300
27 Aug 14	9.90000 -0.03	10.04	9.85	9.93	115,900
26 Aug 14	9.93000 +0.01	10.03	9.88	9.88	100,300
25 Aug 14	9.92000 -0.15	10.22	9.85	10.10	131,100
22 Aug 14	10.07000 +0.10	10.09	9.82	9.95	223,500
21 Aug 14	9.97000 +0.08	10.06	9.71	9.91	196,200
20 Aug 14	9.89000 -0.30	10.20	9.86	10.16	114,600
19 Aug 14	10.19000 +0.12	10.29	10.04	10.05	203,500
18 Aug 14	10.07000 -0.09	10.29	10.05	10.24	216,000
15 Aug 14	10.16000 +0.16	10.28	10.02	10.11	320,700
14 Aug 14	10.00000 +0.05	10.16	9.70	9.93	208,800
13 Aug 14	9.95000 +0.29	9.96	9.68	9.70	196,300
12 Aug 14	9.66000 +0.03	9.69	9.50	9.55	182,800
11 Aug 14	9.63000 +0.32	9.68	9.24	9.34	177,300
08 Aug 14	9.31000 -0.06	9.42	9.14	9.42	195,400
07 Aug 14	9.37000 -0.01	9.51	9.25	9.35	289,200
06 Aug 14	9.38000 +0.28	9.50	9.01	9.02	178,900
05 Aug 14	9.10000 +0.29	9.16	8.80	8.80	322,000
04 Aug 14	8.81000 +0.03	8.85	8.70	8.82	118,500
01 Aug 14	8.78000 +0.11	8.87	8.59	8.72	171,900
31 Jul 14	8.67000 -0.20	8.93	8.58	8.73	324,600
30 Jul 14	8.87000 +0.13	8.96	8.79	8.84	152,900
29 Jul 14	8.74000 -0.12	8.98	8.73	8.86	187,900
28 Jul 14	8.86000 -0.02	9.08	8.70	8.90	178,700
25 Jul 14	8.88000 -0.29	9.06	8.86	9.06	193,000
24 Jul 14	9.17000 +0.05	9.36	9.12	9.14	194,600
23 Jul 14	9.12500 -0.07	9.27	8.94	9.20	305,900
22 Jul 14	9.20000 +0.04	9.44	8.74	9.05	872,600
21 Jul 14	9.16000 +0.48	9.19	8.63	8.66	581,800
18 Jul 14	8.68000 +0.00	8.80	8.60	8.65	284,700
17 Jul 14	8.68000 -0.29	9.11	8.66	8.90	262,400
16 Jul 14	8.97000 -0.10	9.16	8.90	9.11	194,600
15 Jul 14	9.07000 -0.13	9.22	9.01	9.22	248,900
14 Jul 14	9.20000 +0.00	9.28	9.14	9.28	267,800
11 Jul 14	9.20000 +0.07	9.30	8.94	9.08	166,300
10 Jul 14	9.13000 -0.08	9.24	8.80	8.96	229,800
09 Jul 14	9.21000 +0.15	9.29	8.95	9.10	406,000
08 Jul 14	9.06000 -0.20	9.35	8.84	9.22	253,700
07 Jul 14	9.26000 -0.06	9.35	9.02	9.33	272,100
03 Jul 14	9.32000 +0.03	9.38	9.17	9.34	352,900
02 Jul 14	9.29000 -0.01	9.37	9.16	9.30	258,200
01 Jul 14	9.30000 +0.25	9.48	9.07	9.08	438,400
30 Jun 14	9.05000 +0.36	9.08	8.69	8.69	280,300
27 Jun 14	8.69000 +0.03	8.80	8.46	8.58	985,100
26 Jun 14	8.66000 -0.15	8.81	8.57	8.81	184,300
25 Jun 14	8.81000 +0.00	8.89	8.69	8.79	200,800
24 Jun 14	8.81000 -0.12	9.07	8.78	8.88	212,000
23 Jun 14	8.93000 -0.12	9.06	8.80	9.06	261,200
20 Jun 14	9.05000 +0.00	9.19	8.97	9.12	287,800
19 Jun 14	9.05000 -0.21	9.36	8.93	9.27	172,700
18 Jun 14	9.26000 +0.03	9.40	9.04	9.25	277,100
17 Jun 14	9.23200 +0.09	9.40	9.10	9.18	288,900
16 Jun 14	9.14000 +0.26	9.23	8.88	8.88	594,300
13 Jun 14	8.88000 +0.10	8.94	8.76	8.81	221,000
12 Jun 14	8.78000 +0.00	8.93	8.51	8.79	336,300
11 Jun 14	8.78000 +0.13	8.84	8.56	8.62	126,100
10 Jun 14	8.65000 -0.28	8.95	8.63	8.89	172,400
09 Jun 14	8.93000 +0.15	9.11	8.77	8.78	318,500
06 Jun 14	8.78000 +0.19	9.04	8.59	8.60	406,800
05 Jun 14	8.59000 +0.33	8.62	8.16	8.42	338,000
04 Jun 14	8.26000 +0.13	8.35	8.10	8.12	252,300
03 Jun 14	8.13000 -0.20	8.32	8.09	8.32	189,400
02 Jun 14	8.33000 +0.05	8.37	8.05	8.30	267,400
30 May 14	8.28000 -0.31	8.73	8.15	8.61	342,200
29 May 14	8.59000 -0.12	8.86	8.51	8.70	265,500
28 May 14	8.71000 +0.02	8.73	8.47	8.71	195,000
27 May 14	8.69000 +0.44	8.78	8.26	8.33	269,300
23 May 14	8.25000 -0.05	8.36	8.16	8.32	153,100
22 May 14	8.30000 +0.17	8.41	7.97	8.19	167,300
21 May 14	8.13000 +0.12	8.13	7.79	8.03	148,400
20 May 14	8.01000 -0.19	8.51	7.85	8.17	265,000
19 May 14	8.20000 +0.33	8.21	7.75	7.80	254,500
16 May 14	7.87000 +0.06	7.87	7.62	7.81	197,400
15 May 14	7.81000 -0.23	8.02	7.70	8.02	264,200
14 May 14	8.04000 -0.01	8.08	7.90	8.06	220,100
13 May 14	8.05000 -0.31	8.37	7.98	8.37	359,900
12 May 14	8.36000 +0.17	8.48	8.14	8.21	345,300
09 May 14	8.19000 +0.18	8.22	7.97	7.97	286,300
08 May 14	8.01000 -0.13	8.36	7.92	8.13	249,500
07 May 14	8.14000 -0.06	8.29	7.83	8.26	605,900
06 May 14	8.20000 -0.23	8.48	8.18	8.41	490,500
05 May 14	8.43000 +0.05	8.63	8.33	8.33	344,000
02 May 14	8.38000 -0.22	8.70	8.32	8.61	690,400
01 May 14	8.60000 +0.08	8.90	8.24	8.49	831,900
30 Apr 14	8.52000 -0.21	8.97	8.51	8.75	1,313,600
29 Apr 14	8.73000 -3.08	9.88	8.55	9.12	3,072,700
28 Apr 14	11.81000 +0.23	12.19	11.36	11.59	1,099,700
25 Apr 14	11.58000 -0.19	11.67	11.22	11.66	569,900
24 Apr 14	11.77000 +0.36	11.81	10.96	11.50	569,000
23 Apr 14	11.41000 -0.21	11.60	11.34	11.55	320,700
22 Apr 14	11.62000 +0.29	11.67	11.27	11.46	322,000
21 Apr 14	11.33000 +0.33	11.35	10.77	11.02	496,700
17 Apr 14	11.00000 +0.04	11.04	10.77	10.92	334,200
16 Apr 14	10.96000 -0.07	11.13	10.67	11.10	325,300
15 Apr 14	11.03000 +0.03	11.30	10.52	11.02	526,200
14 Apr 14	11.00000 -0.49	11.67	10.82	11.51	691,300
11 Apr 14	11.49000 -0.31	11.98	11.39	11.67	418,800
10 Apr 14	11.80000 -0.70	12.55	11.67	12.55	463,200
09 Apr 14	12.50000 +0.06	12.73	12.37	12.55	296,500
08 Apr 14	12.44000 -0.27	12.92	12.38	12.71	288,000
07 Apr 14	12.71000 +0.07	13.89	12.59	13.78	571,400
04 Apr 14	12.64000 -0.52	13.39	12.51	13.28	258,500
03 Apr 14	13.16000 -0.18	13.48	13.02	13.38	240,700
02 Apr 14	13.34000 +0.14	13.43	13.00	13.28	321,900
01 Apr 14	13.20000 +0.05	13.28	12.95	13.21	335,900
31 Mar 14	13.15000 +0.68	13.50	12.62	12.62	606,000
28 Mar 14	12.47000 -0.22	12.98	12.26	12.70	488,800
27 Mar 14	12.69000 -0.44	13.24	12.51	13.15	499,100
26 Mar 14	13.13000 -0.98	14.23	13.07	14.18	498,100
25 Mar 14	14.11000 +0.51	14.49	13.73	13.73	442,500
24 Mar 14	13.60000 -0.72	14.26	13.36	14.25	726,000
21 Mar 14	14.32000 -0.47	14.97	14.30	14.80	353,400
20 Mar 14	14.79000 +0.06	14.95	14.52	14.61	246,800
19 Mar 14	14.73000 -0.17	14.98	14.53	14.95	371,800
18 Mar 14	14.90000 +0.15	15.00	14.75	14.75	488,100
17 Mar 14	14.75000 +0.62	14.96	14.12	14.28	914,000
14 Mar 14	14.13000 -0.31	14.67	13.98	14.33	426,200
13 Mar 14	14.44000 -0.16	14.84	14.09	14.70	529,400
12 Mar 14	14.60000 +0.31	14.71	14.14	14.26	332,000
11 Mar 14	14.29000 -0.07	14.65	14.22	14.44	388,600
10 Mar 14	14.36000 -0.04	14.49	14.21	14.40	328,800
07 Mar 14	14.40000 +0.10	14.50	14.18	14.42	351,900
06 Mar 14	14.30000 +0.02	14.50	14.28	14.38	289,100
05 Mar 14	14.28000 +0.68	14.35	13.55	13.62	654,000
04 Mar 14	13.60000 +0.43	13.68	13.35	13.38	531,300
03 Mar 14	13.17000 +0.01	13.23	12.84	13.05	320,000
28 Feb 14	13.16000 -0.17	13.45	13.08	13.37	332,200
27 Feb 14	13.33000 -0.02	13.47	13.23	13.25	339,000
26 Feb 14	13.35000 +0.01	13.75	13.28	13.33	534,300
25 Feb 14	13.34000 +0.00	13.54	13.31	13.32	468,000
24 Feb 14	13.34000 -0.05	13.88	13.27	13.46	641,700
21 Feb 14	13.39000 -0.30	13.61	13.07	13.47	371,600
20 Feb 14	13.69000 +0.50	13.87	13.35	13.35	865,000
19 Feb 14	13.19000 +1.25	13.88	12.75	13.03	3,562,200
18 Feb 14	11.94000 +0.18	11.99	11.39	11.67	552,600
14 Feb 14	11.76000 +0.04	11.79	11.43	11.66	187,900
13 Feb 14	11.72000 +0.32	11.78	11.33	11.36	111,000
12 Feb 14	11.40000 -0.34	11.78	11.30	11.74	200,800
11 Feb 14	11.74000 +0.32	11.76	11.35	11.46	124,800
10 Feb 14	11.42000 +0.08	11.42	11.13	11.28	200,900
07 Feb 14	11.34000 +0.00	11.40	11.21	11.40	128,000
06 Feb 14	11.34000 +0.04	11.54	11.29	11.35	110,400
05 Feb 14	11.30000 -0.08	11.46	11.04	11.37	204,000
04 Feb 14	11.38000 +0.50	11.42	10.84	10.99	244,800
03 Feb 14	10.88000 -0.55	11.43	10.77	11.31	277,800
31 Jan 14	11.43000 -0.33	11.73	11.38	11.58	179,300
30 Jan 14	11.76000 +0.23	11.86	11.52	11.66	177,000
29 Jan 14	11.53000 -0.21	11.81	11.46	11.55	113,800
28 Jan 14	11.74000 +0.24	11.96	11.44	11.44	265,400
27 Jan 14	11.50000 -0.08	11.72	11.28	11.58	254,400
24 Jan 14	11.58000 -0.46	11.97	11.41	11.93	244,700
23 Jan 14	12.04000 +0.12	12.04	11.82	11.89	333,300
22 Jan 14	11.92000 -0.02	12.08	11.83	11.93	393,100
21 Jan 14	11.94000 +0.52	11.99	11.53	11.55	443,000
17 Jan 14	11.42000 -0.16	11.60	11.33	11.51	278,600
16 Jan 14	11.58000 -0.01	11.83	11.55	11.63	258,300
15 Jan 14	11.59000 -0.14	11.91	11.47	11.85	340,900
14 Jan 14	11.73000 +1.24	11.76	10.76	10.76	935,600
13 Jan 14	10.49000 -0.15	10.70	10.42	10.64	199,900
10 Jan 14	10.64000 -0.07	10.94	10.60	10.70	216,000
09 Jan 14	10.71000 -0.03	10.85	10.63	10.83	554,300
08 Jan 14	10.74000 +0.50	10.99	10.41	10.48	843,900
07 Jan 14	10.24000 +0.17	10.28	10.11	10.15	318,200
06 Jan 14	10.07000 +0.08	10.19	9.99	10.00	297,100
03 Jan 14	9.99000 +0.26	10.01	9.73	9.80	282,100
02 Jan 14	9.73000 -0.30	10.01	9.51	10.00	317,800
31 Dec 13	10.03000 +0.08	10.11	9.96	10.00	150,600
30 Dec 13	9.95000 -0.10	10.12	9.89	9.99	183,600
27 Dec 13	10.05000 -0.11	10.22	9.92	10.15	132,200
26 Dec 13	10.16000 -0.20	10.44	10.11	10.44	189,100
24 Dec 13	10.36000 +0.04	10.45	10.22	10.30	76,700
23 Dec 13	10.32000 +0.19	10.50	10.21	10.21	191,400
20 Dec 13	10.13000 +0.04	10.66	9.94	10.11	740,200
19 Dec 13	10.09000 +0.02	10.15	9.95	10.08	99,500
18 Dec 13	10.07000 +0.05	10.10	9.93	10.03	119,300
17 Dec 13	10.02000 +0.03	10.11	9.98	10.00	107,300
16 Dec 13	9.99000 +0.07	10.18	9.86	9.92	231,500
13 Dec 13	9.92000 +0.06	10.05	9.86	9.90	270,600
12 Dec 13	9.86000 +0.23	9.89	9.56	9.64	180,900
11 Dec 13	9.63000 +0.13	9.71	9.51	9.55	197,200
10 Dec 13	9.50000 -0.25	9.84	9.50	9.68	141,200
09 Dec 13	9.75000 -0.13	9.97	9.70	9.88	177,100
06 Dec 13	9.88000 +0.24	9.89	9.67	9.75	231,100
05 Dec 13	9.64000 -0.20	10.00	9.55	9.81	261,700
04 Dec 13	9.84000 +0.00	9.96	9.50	9.84	161,200
03 Dec 13	9.84000 -0.14	10.03	9.74	10.00	154,500
02 Dec 13	9.98000 +0.02	10.01	9.68	10.00	216,900
29 Nov 13	9.96000 +0.14	10.03	9.84	9.90	77,900
27 Nov 13	9.82000 +0.14	9.89	9.60	9.66	149,500
26 Nov 13	9.68000 +0.27	9.74	9.34	9.38	246,800
25 Nov 13	9.41000 +0.01	9.47	9.12	9.39	176,200
22 Nov 13	9.40000 -0.08	9.50	9.36	9.46	183,800
21 Nov 13	9.48000 +0.08	9.51	9.33	9.41	165,400
20 Nov 13	9.40000 +0.01	9.51	9.16	9.41	82,700
19 Nov 13	9.39000 -0.06	9.70	9.13	9.39	197,000
18 Nov 13	9.45000 -0.50	10.07	9.41	10.02	191,600
15 Nov 13	9.95000 +0.07	10.00	9.85	9.90	157,700
14 Nov 13	9.88000 -0.11	10.30	9.87	10.00	199,700
13 Nov 13	9.99000 +0.17	10.00	9.73	9.79	188,900
12 Nov 13	9.82000 +0.06	9.88	9.63	9.78	147,500
11 Nov 13	9.76000 +0.10	9.86	9.57	9.75	251,600
08 Nov 13	9.66000 +0.21	9.68	9.37	9.43	175,400
07 Nov 13	9.45000 -0.35	9.91	9.38	9.80	198,500
06 Nov 13	9.80000 +0.06	9.99	9.71	9.78	246,900
05 Nov 13	9.74000 +0.01	10.22	9.63	9.75	771,800
04 Nov 13	9.73000 +0.40	9.85	9.35	9.45	627,600
01 Nov 13	9.33000 +0.02	9.40	9.25	9.32	221,500
31 Oct 13	9.31000 +0.28	9.50	8.88	9.08	556,700
30 Oct 13	9.03000 +0.00	9.15	8.92	9.01	145,100
29 Oct 13	9.03000 +0.14	9.12	8.82	8.83	122,100
28 Oct 13	8.89000 +0.54	9.47	8.39	8.40	611,000
25 Oct 13	8.35000 +0.08	8.37	8.10	8.29	92,500
24 Oct 13	8.27000 -0.11	8.42	8.23	8.30	159,800
23 Oct 13	8.38000 -0.09	8.51	8.30	8.40	218,400
22 Oct 13	8.47000 +1.36	8.57	8.00	8.48	497,700
21 Oct 13	7.11000 +0.00	7.17	7.02	7.10	69,100
18 Oct 13	7.11000 -0.08	7.25	7.00	7.25	91,000
17 Oct 13	7.19000 +0.11	7.21	7.04	7.05	60,200
16 Oct 13	7.08000 -0.05	7.17	7.08	7.16	77,500
15 Oct 13	7.13000 +0.02	7.18	7.07	7.10	37,200
14 Oct 13	7.11000 +0.07	7.15	6.87	6.87	79,300
11 Oct 13	7.04000 +0.07	7.04	6.92	6.93	49,000
10 Oct 13	6.97000 +0.16	7.02	6.74	6.92	41,100
09 Oct 13	6.81000 +0.11	6.90	6.67	6.71	54,400
08 Oct 13	6.70000 -0.09	6.84	6.67	6.84	51,100
07 Oct 13	6.79000 -0.15	6.92	6.79	6.86	19,700
04 Oct 13	6.94000 +0.17	7.00	6.75	6.75	50,800
03 Oct 13	6.77000 +0.07	6.80	6.53	6.69	40,000
02 Oct 13	6.70000 -0.10	6.89	6.70	6.73	60,100
01 Oct 13	6.80000 -0.11	6.91	6.79	6.89	21,200
30 Sep 13	6.91000 -0.08	6.96	6.64	6.91	81,900
27 Sep 13	6.99000 +0.15	7.03	6.78	6.78	40,400
26 Sep 13	6.84000 -0.14	7.11	6.75	7.11	58,000
25 Sep 13	6.98000 +0.01	7.03	6.92	6.96	36,200
24 Sep 13	6.97000 -0.02	7.04	6.88	7.00	93,000
23 Sep 13	6.99000 +0.09	6.99	6.82	6.84	42,800
20 Sep 13	6.90000 +0.24	6.90	6.53	6.66	113,100
19 Sep 13	6.66000 -0.03	6.71	6.57	6.67	15,800
18 Sep 13	6.69000 +0.07	6.76	6.52	6.61	55,500
17 Sep 13	6.62000 +0.07	6.82	6.52	6.52	54,300
16 Sep 13	6.55000 -0.10	6.74	6.51	6.74	38,500
13 Sep 13	6.65000 +0.06	6.66	6.50	6.61	48,900
12 Sep 13	6.59000 -0.22	6.82	6.58	6.82	39,300
11 Sep 13	6.81000 -0.03	6.85	6.78	6.82	29,500
10 Sep 13	6.84000 -0.03	6.93	6.79	6.92	41,000
09 Sep 13	6.87000 +0.18	6.90	6.69	6.69	39,000
06 Sep 13	6.69000 -0.08	6.82	6.58	6.82	15,300
05 Sep 13	6.77000 -0.04	6.86	6.66	6.78	24,700
04 Sep 13	6.81000 +0.15	6.88	6.53	6.66	71,600
03 Sep 13	6.66000 +0.01	6.80	6.57	6.69	57,000
30 Aug 13	6.65000 -0.17	6.86	6.50	6.80	96,700
29 Aug 13	6.82000 +0.04	6.89	6.78	6.79	21,400
28 Aug 13	6.78000 +0.06	6.87	6.69	6.73	99,300
27 Aug 13	6.72000 -0.30	6.98	6.63	6.96	114,000
26 Aug 13	7.02000 +0.02	7.09	6.92	6.99	66,800
23 Aug 13	7.00000 +0.00	7.03	6.91	7.00	85,100
22 Aug 13	7.00000 +0.17	7.00	6.84	6.84	77,500
21 Aug 13	6.83000 +0.02	6.90	6.71	6.78	71,400
20 Aug 13	6.81000 +0.13	6.88	6.67	6.67	50,600
19 Aug 13	6.68000 -0.11	6.90	6.68	6.77	87,400
16 Aug 13	6.79000 +0.13	6.84	6.69	6.70	180,900
15 Aug 13	6.66000 -0.08	6.78	6.62	6.66	81,400
14 Aug 13	6.74000 +0.00	6.85	6.70	6.76	53,900
13 Aug 13	6.74000 +0.00	6.89	6.70	6.77	89,300
12 Aug 13	6.74000 +0.03	6.86	6.64	6.68	73,900
09 Aug 13	6.71000 -0.08	6.77	6.61	6.75	57,100
08 Aug 13	6.79000 -0.11	6.95	6.76	6.90	46,900
07 Aug 13	6.90000 +0.02	6.94	6.73	6.83	75,300
06 Aug 13	6.88000 -0.09	7.02	6.86	6.98	56,600
05 Aug 13	6.97000 +0.05	7.04	6.93	6.93	100,600
02 Aug 13	6.92000 -0.04	7.04	6.84	6.95	68,500
01 Aug 13	6.96000 +0.03	7.00	6.85	6.98	103,100
31 Jul 13	6.93000 -0.01	7.00	6.87	6.98	196,200
30 Jul 13	6.94000 -0.03	7.05	6.85	7.02	249,100
29 Jul 13	6.97000 +0.10	7.00	6.83	6.84	307,800
26 Jul 13	6.87000 +0.02	6.93	6.77	6.83	112,200
25 Jul 13	6.85000 +0.22	6.89	6.59	6.59	172,400
24 Jul 13	6.63000 -0.01	6.81	6.53	6.68	158,800
23 Jul 13	6.64000 +0.52	6.65	6.12	6.12	175,000
22 Jul 13	6.12000 -0.16	6.26	6.07	6.24	84,100
19 Jul 13	6.28000 +0.00	6.29	6.15	6.26	105,500
18 Jul 13	6.28000 -0.02	6.34	6.24	6.34	194,600
17 Jul 13	6.30000 +0.04	6.32	6.28	6.30	36,600
16 Jul 13	6.26000 +0.00	6.27	6.21	6.25	81,700
15 Jul 13	6.26000 +0.05	6.27	6.21	6.23	148,400
12 Jul 13	6.21000 -0.03	6.26	6.19	6.25	202,800
11 Jul 13	6.24000 +0.02	6.27	6.22	6.27	211,600
10 Jul 13	6.22000 -0.07	6.34	6.18	6.29	66,400
09 Jul 13	6.29000 +0.05	6.29	6.20	6.25	65,600
08 Jul 13	6.24000 +0.03	6.33	6.20	6.21	121,700
05 Jul 13	6.21000 +0.12	6.23	6.07	6.12	162,400
03 Jul 13	6.09000 -0.01	6.13	6.05	6.10	32,100
02 Jul 13	6.10000 +0.00	6.12	6.00	6.09	50,500
01 Jul 13	6.10000 +0.05	6.14	6.04	6.07	68,400
28 Jun 13	6.05000 -0.09	6.21	6.02	6.11	669,700
27 Jun 13	6.14000 +0.04	6.17	6.09	6.17	182,700
26 Jun 13	6.10000 -0.07	6.26	6.04	6.22	57,300
25 Jun 13	6.17000 +0.02	6.25	6.07	6.22	136,400
24 Jun 13	6.15000 -0.10	6.25	6.15	6.19	121,400
21 Jun 13	6.25000 +0.03	6.30	6.17	6.25	225,400
20 Jun 13	6.22000 -0.18	6.27	6.07	6.27	69,700
19 Jun 13	6.40000 -0.02	6.44	6.36	6.39	50,800
18 Jun 13	6.42000 +0.10	6.42	6.32	6.32	62,700
17 Jun 13	6.32000 +0.05	6.36	6.21	6.36	74,800
14 Jun 13	6.27000 -0.04	6.39	6.24	6.32	61,500
13 Jun 13	6.31000 +0.12	6.34	6.19	6.21	70,600
12 Jun 13	6.19000 +0.20	6.25	6.03	6.03	90,200
11 Jun 13	5.99000 +0.04	6.09	5.88	5.88	115,300
10 Jun 13	5.95000 +0.07	6.02	5.85	5.93	114,400
07 Jun 13	5.88000 +0.23	5.94	5.54	5.71	234,400
06 Jun 13	5.65000 +0.10	5.65	5.53	5.57	97,300
05 Jun 13	5.55000 -0.07	5.66	5.50	5.64	74,800
04 Jun 13	5.62000 -0.20	5.90	5.60	5.81	460,700
03 Jun 13	5.82000 +0.01	5.99	5.73	5.82	145,800
31 May 13	5.81000 -0.16	5.92	5.75	5.91	86,500
30 May 13	5.97000 +0.10	5.98	5.85	5.91	28,500
29 May 13	5.87000 -0.02	5.91	5.82	5.85	30,800
28 May 13	5.89000 -0.05	6.10	5.85	6.01	88,200
24 May 13	5.94000 +0.05	6.01	5.79	5.84	44,800
23 May 13	5.89000 +0.01	5.89	5.72	5.83	43,200
22 May 13	5.88000 -0.19	6.08	5.81	6.06	68,900
21 May 13	6.07000 +0.07	6.11	5.95	5.98	38,200
20 May 13	6.00000 -0.02	6.03	5.95	5.98	46,800
17 May 13	6.02000 -0.01	6.05	5.92	6.01	118,900
16 May 13	6.03000 +0.01	6.06	5.95	5.98	57,500
15 May 13	6.02000 -0.04	6.04	5.90	6.02	80,400
14 May 13	6.06000 +0.01	6.13	5.89	6.04	67,700
13 May 13	6.05000 -0.16	6.21	6.03	6.18	43,200
10 May 13	6.21000 +0.04	6.25	6.06	6.20	65,400
09 May 13	6.17000 -0.06	6.24	6.06	6.21	51,500
08 May 13	6.23000 -0.04	6.26	6.14	6.25	60,900
07 May 13	6.27000 +0.04	6.28	6.10	6.26	42,400
06 May 13	6.23000 +0.00	6.27	6.19	6.21	50,800
03 May 13	6.23000 +0.11	6.29	6.15	6.23	92,300
02 May 13	6.12000 +0.22	6.13	5.93	5.93	46,000
01 May 13	5.90000 -0.36	6.26	5.90	6.23	156,300
30 Apr 13	6.26000 +0.08	6.29	6.13	6.18	63,700
29 Apr 13	6.18000 +0.05	6.20	6.09	6.15	84,800
26 Apr 13	6.13000 +0.21	6.15	5.80	5.80	200,300
25 Apr 13	5.92000 +0.16	5.99	5.76	5.80	252,700
24 Apr 13	5.76000 -0.09	5.87	5.72	5.85	124,600
23 Apr 13	5.85000 +0.34	6.05	5.61	5.61	621,300
22 Apr 13	5.51000 +0.00	5.58	4.52	5.01	169,100
19 Apr 13	5.51000 +0.07	5.56	5.38	5.42	75,100
18 Apr 13	5.44000 +0.04	5.56	5.32	5.43	88,500
17 Apr 13	5.40000 -0.34	5.68	5.39	5.67	186,300
16 Apr 13	5.74000 +0.02	5.79	5.60	5.78	59,100
15 Apr 13	5.72000 -0.18	6.03	5.69	5.90	100,800
12 Apr 13	5.90000 -0.08	6.02	5.85	5.93	48,300
11 Apr 13	5.98000 -0.12	6.15	5.94	6.07	69,500
10 Apr 13	6.10000 +0.00	6.22	6.02	6.10	132,100
09 Apr 13	6.10000 +0.06	6.25	6.02	6.04	43,200
08 Apr 13	6.04000 -0.04	6.08	5.92	6.05	61,800
05 Apr 13	6.08000 -0.02	6.13	5.92	5.92	48,300
04 Apr 13	6.10000 +0.04	6.11	5.90	6.05	43,100
03 Apr 13	6.06000 +0.15	6.41	5.94	5.94	90,300
02 Apr 13	5.91000 -0.30	6.30	5.90	6.26	113,000
01 Apr 13	6.21000 -0.29	6.45	6.12	6.45	132,900
28 Mar 13	6.50000 +0.14	6.54	6.12	6.37	137,500
27 Mar 13	6.36000 -0.09	6.41	6.25	6.34	85,200
26 Mar 13	6.45000 -0.02	6.54	6.33	6.50	70,000
25 Mar 13	6.47000 -0.03	6.56	6.40	6.51	40,700
22 Mar 13	6.50000 +0.11	6.52	6.41	6.41	25,900
21 Mar 13	6.39000 -0.02	6.47	6.23	6.32	53,300
20 Mar 13	6.41000 -0.04	6.48	6.18	6.48	55,500
19 Mar 13	6.45000 -0.10	6.55	6.36	6.55	54,400
18 Mar 13	6.55000 +0.06	6.57	6.22	6.38	56,000
15 Mar 13	6.49000 -0.02	6.57	6.45	6.52	224,700
14 Mar 13	6.51000 +0.02	6.56	6.46	6.52	50,600
13 Mar 13	6.49000 +0.03	6.52	6.44	6.44	52,500
12 Mar 13	6.46000 +0.08	6.51	6.40	6.40	70,800
11 Mar 13	6.38000 -0.02	6.50	6.31	6.36	83,800
08 Mar 13	6.40000 +0.00	6.46	6.33	6.46	98,700
07 Mar 13	6.40000 +0.02	6.40	6.34	6.36	37,600
06 Mar 13	6.38000 +0.16	6.38	6.21	6.23	36,500
05 Mar 13	6.22000 +0.03	6.28	6.12	6.25	54,200
04 Mar 13	6.19000 +0.08	6.20	6.01	6.05	65,300
01 Mar 13	6.11000 +0.21	6.11	5.80	5.80	44,700
28 Feb 13	5.90000 -0.06	6.00	5.75	5.78	204,900
27 Feb 13	5.96000 +0.04	6.04	5.83	5.83	47,800
26 Feb 13	5.92000 +0.02	6.03	5.80	5.80	179,900
25 Feb 13	5.90000 -0.10	6.02	5.90	6.00	150,200
22 Feb 13	6.00000 -0.04	6.14	5.90	6.02	170,800
21 Feb 13	6.04000 -0.01	6.08	5.93	6.05	126,100
20 Feb 13	6.05000 -0.17	6.33	6.05	6.25	240,300
19 Feb 13	6.22000 +0.13	6.27	6.04	6.13	111,200
15 Feb 13	6.09000 +0.00	6.13	6.05	6.13	68,100
14 Feb 13	6.09000 +0.15	6.18	5.86	5.90	62,500
13 Feb 13	5.94000 -0.01	5.98	5.80	5.98	41,600
12 Feb 13	5.95000 +0.00	5.97	5.69	5.96	42,200
11 Feb 13	5.95000 -0.05	6.01	5.82	6.01	21,400
08 Feb 13	6.00000 +0.14	6.12	5.89	5.89	59,900
07 Feb 13	5.86000 -0.06	5.90	5.65	5.90	44,500
06 Feb 13	5.92000 -0.04	5.95	5.77	5.90	80,100
05 Feb 13	5.96000 -0.07	6.06	5.90	6.06	105,600
04 Feb 13	6.03000 +0.14	6.34	5.97	6.12	153,600
01 Feb 13	5.89000 +0.28	5.94	5.54	5.67	51,200
31 Jan 13	5.61000 +0.10	5.64	5.48	5.48	62,100
30 Jan 13	5.51000 -0.04	5.53	5.44	5.50	52,000
29 Jan 13	5.55000 -0.15	5.68	5.50	5.68	46,200
28 Jan 13	5.70000 +0.12	5.70	5.42	5.61	99,700
25 Jan 13	5.58000 +0.35	5.59	5.25	5.25	98,100
24 Jan 13	5.23000 +0.05	5.25	5.11	5.18	43,000
23 Jan 13	5.18000 -0.01	5.21	5.11	5.19	36,500
22 Jan 13	5.19000 -0.08	5.22	5.08	5.08	60,000
18 Jan 13	5.27000 +0.15	5.37	5.12	5.12	72,000
17 Jan 13	5.12000 +0.18	5.13	4.90	4.96	91,200
16 Jan 13	4.94000 +0.11	4.95	4.76	4.84	68,900
15 Jan 13	4.83000 +0.09	4.83	4.71	4.71	36,900
14 Jan 13	4.74000 -0.07	4.81	4.73	4.79	51,700
11 Jan 13	4.81000 +0.00	4.83	4.75	4.83	16,800
10 Jan 13	4.81000 -0.04	4.90	4.77	4.87	21,800
09 Jan 13	4.85000 +0.05	4.89	4.80	4.82	27,700
08 Jan 13	4.80000 -0.28	4.98	4.65	4.92	88,400
07 Jan 13	5.08000 -0.18	5.25	5.04	5.20	47,300
04 Jan 13	5.26000 +0.17	5.29	5.11	5.14	36,700
03 Jan 13	5.09000 -0.02	5.24	4.92	5.11	56,900
02 Jan 13	5.11500 +0.20	5.19	4.86	5.03	128,700
31 Dec 12	4.91000 +0.23	4.93	4.58	4.66	80,300
28 Dec 12	4.68000 -0.07	4.85	4.66	4.74	63,500
27 Dec 12	4.75000 -0.09	4.97	4.73	4.83	110,600
26 Dec 12	4.84000 -0.09	4.99	4.79	4.96	52,900
24 Dec 12	4.93000 +0.24	4.94	4.65	4.71	36,900
21 Dec 12	4.69000 -0.09	4.74	4.56	4.74	454,600
20 Dec 12	4.78000 +0.05	4.80	4.70	4.74	77,700
19 Dec 12	4.73000 +0.00	4.83	4.66	4.72	102,300
18 Dec 12	4.73000 +0.13	4.74	4.55	4.62	124,800
17 Dec 12	4.60000 +0.03	4.65	4.48	4.59	82,300
14 Dec 12	4.57000 +0.03	4.58	4.46	4.52	109,700
13 Dec 12	4.54000 -0.07	4.67	4.53	4.61	63,900
12 Dec 12	4.61000 +0.09	4.70	4.53	4.55	178,600
11 Dec 12	4.52000 +0.09	4.57	4.45	4.48	144,500
10 Dec 12	4.43000 -0.02	4.50	4.33	4.45	107,200
07 Dec 12	4.45000 +0.05	4.47	4.38	4.45	127,400
06 Dec 12	4.40000 -0.03	4.49	4.38	4.39	157,900
05 Dec 12	4.43000 +0.01	4.46	4.35	4.44	126,200
04 Dec 12	4.42000 -0.15	4.63	4.34	4.63	139,000
03 Dec 12	4.57000 -0.25	4.87	4.57	4.87	84,000
30 Nov 12	4.82000 -0.07	4.96	4.67	4.86	116,200
29 Nov 12	4.89000 +0.03	5.00	4.76	4.86	200,000
28 Nov 12	4.86000 +0.05	4.89	4.60	4.76	108,500
27 Nov 12	4.81000 -0.04	4.94	4.80	4.86	73,800
26 Nov 12	4.85000 -0.07	4.93	4.76	4.90	89,700
23 Nov 12	4.92000 +0.18	4.93	4.75	4.75	23,500
21 Nov 12	4.74000 +0.04	4.89	4.67	4.71	84,100
20 Nov 12	4.70000 +0.00	4.71	4.50	4.70	90,800
19 Nov 12	4.70000 +0.00	4.77	4.66	4.77	82,500
16 Nov 12	4.70000 -0.01	4.90	4.56	4.70	118,100
15 Nov 12	4.71000 +0.01	4.75	4.61	4.68	103,800
14 Nov 12	4.69500 +0.14	4.77	4.52	4.56	68,400
13 Nov 12	4.56000 -0.13	4.74	4.52	4.63	105,400
12 Nov 12	4.69000 -0.13	4.95	4.69	4.95	141,800
09 Nov 12	4.82000 +0.08	4.89	4.74	4.74	75,700
08 Nov 12	4.74000 -0.01	4.80	4.72	4.75	106,100
07 Nov 12	4.75000 -0.10	4.80	4.66	4.80	123,800
06 Nov 12	4.85000 +0.15	4.95	4.71	4.71	82,200
05 Nov 12	4.70000 +0.03	4.78	4.65	4.66	99,300
02 Nov 12	4.67000 -0.03	4.90	4.63	4.69	101,500
01 Nov 12	4.70000 +0.07	4.75	4.60	4.61	136,000
31 Oct 12	4.63000 +0.08	4.66	4.50	4.59	92,800
26 Oct 12	4.55000 -0.15	4.66	4.50	4.66	69,700
25 Oct 12	4.70000 +0.04	4.89	4.64	4.74	177,700
24 Oct 12	4.66000 -0.02	4.82	4.56	4.71	92,200
23 Oct 12	4.68000 +0.03	4.73	4.34	4.50	115,700
22 Oct 12	4.65000 +0.05	4.78	4.60	4.60	77,000
19 Oct 12	4.60000 -0.11	4.78	4.52	4.64	57,900
18 Oct 12	4.71000 -0.09	4.88	4.69	4.78	133,300
17 Oct 12	4.80000 +0.02	4.83	4.72	4.79	130,900
16 Oct 12	4.78000 +0.00	4.89	4.76	4.85	111,700
15 Oct 12	4.78000 +0.03	4.86	4.74	4.78	95,300
12 Oct 12	4.75000 -0.16	4.92	4.68	4.90	139,200
11 Oct 12	4.91000 -0.27	5.24	4.83	5.24	247,700
10 Oct 12	5.18000 -0.15	5.31	5.06	5.31	63,900
09 Oct 12	5.33000 -0.01	5.48	5.30	5.35	40,200
08 Oct 12	5.34000 -0.11	5.46	5.33	5.41	78,700
05 Oct 12	5.45000 -0.17	5.68	5.41	5.64	53,800
04 Oct 12	5.62000 -0.02	5.79	5.53	5.66	50,000
03 Oct 12	5.64000 -0.05	5.72	5.54	5.72	37,800
02 Oct 12	5.69000 -0.07	5.84	5.67	5.81	70,100
01 Oct 12	5.76000 +0.05	5.83	5.66	5.70	47,900
28 Sep 12	5.71000 -0.06	5.76	5.55	5.72	55,100
27 Sep 12	5.77000 +0.04	5.85	5.69	5.79	124,000
26 Sep 12	5.73000 +0.05	5.73	5.65	5.67	41,400
25 Sep 12	5.68000 -0.23	5.97	5.67	5.95	68,300
24 Sep 12	5.91000 +0.13	5.95	5.69	5.73	79,600
21 Sep 12	5.78000 +0.08	5.85	5.74	5.81	82,500
20 Sep 12	5.70000 -0.05	5.77	5.67	5.67	235,500
19 Sep 12	5.75000 -0.10	5.86	5.70	5.86	98,000
18 Sep 12	5.85000 -0.12	5.93	5.73	5.92	40,700
17 Sep 12	5.97000 -0.05	6.03	5.85	5.96	43,900
14 Sep 12	6.02000 +0.03	6.11	5.83	6.02	184,000
13 Sep 12	5.98990 +0.03	6.02	5.84	5.97	73,100
12 Sep 12	5.96000 -0.03	6.01	5.84	6.01	40,400
11 Sep 12	5.99000 +0.02	6.02	5.94	5.97	62,700
10 Sep 12	5.97000 +0.05	6.01	5.89	5.90	47,900
07 Sep 12	5.92000 -0.07	6.01	5.81	6.01	66,200
06 Sep 12	5.99000 +0.31	6.03	5.58	5.76	87,800
05 Sep 12	5.68000 +0.06	5.73	5.60	5.60	74,400
04 Sep 12	5.62000 -0.26	5.85	5.56	5.85	59,100
31 Aug 12	5.88000 +0.01	5.96	5.77	5.96	73,400
30 Aug 12	5.87000 -0.09	6.02	5.79	5.82	70,700
29 Aug 12	5.96000 -0.02	5.98	5.81	5.98	28,600
28 Aug 12	5.98000 +0.23	6.01	5.72	5.76	53,200
27 Aug 12	5.75000 +0.00	5.91	5.66	5.80	46,100
24 Aug 12	5.75000 +0.05	5.77	5.58	5.68	41,000
23 Aug 12	5.70000 -0.30	5.96	5.56	5.95	60,900
22 Aug 12	6.00000 -0.70	6.16	5.57	5.63	298,000
21 Aug 12	6.70000 -0.02	6.86	6.60	6.76	82,400
20 Aug 12	6.72000 -0.16	6.92	6.56	6.84	87,400
17 Aug 12	6.88000 +0.14	7.15	6.64	6.71	105,600
16 Aug 12	6.74000 +0.39	6.75	6.23	6.36	64,900
15 Aug 12	6.35000 +0.09	6.45	6.23	6.25	42,100
14 Aug 12	6.26000 -0.02	6.45	6.16	6.33	30,200
13 Aug 12	6.28000 -0.25	6.49	6.20	6.48	21,400
10 Aug 12	6.53000 -0.18	6.74	6.47	6.71	30,000
09 Aug 12	6.71000 +0.18	6.91	6.56	6.59	40,500
08 Aug 12	6.53000 +0.33	6.54	6.10	6.15	29,800
07 Aug 12	6.20000 -0.19	6.60	6.16	6.48	82,300
06 Aug 12	6.39000 -0.15	6.64	6.35	6.52	97,700
03 Aug 12	6.54000 +0.55	6.56	6.02	6.16	99,900
02 Aug 12	5.99000 -0.11	6.07	5.75	5.98	59,100
01 Aug 12	6.10000 +0.06	6.20	6.01	6.11	71,600
31 Jul 12	6.04000 -0.02	6.18	5.94	5.99	75,000
30 Jul 12	6.06000 -0.28	6.39	6.02	6.33	49,100
27 Jul 12	6.34000 +0.28	6.37	6.07	6.10	44,800
26 Jul 12	6.06000 +0.03	6.16	6.02	6.16	82,600
25 Jul 12	6.03000 +0.09	6.17	6.00	6.02	56,800
24 Jul 12	5.94000 -0.06	6.03	5.85	5.88	71,600
23 Jul 12	6.00000 -0.16	6.14	5.85	5.96	97,300
20 Jul 12	6.16000 -0.09	6.29	6.12	6.19	43,400
19 Jul 12	6.25000 -0.11	6.42	6.23	6.42	101,000
18 Jul 12	6.36000 +0.08	6.46	6.23	6.26	76,100
17 Jul 12	6.28000 -0.27	6.58	6.27	6.58	70,600
16 Jul 12	6.55000 -0.05	6.60	6.43	6.58	59,500
13 Jul 12	6.60000 +0.02	6.65	6.53	6.60	72,800
12 Jul 12	6.58000 -0.19	6.67	6.50	6.67	80,400
11 Jul 12	6.77000 +0.20	6.80	6.55	6.55	92,600
10 Jul 12	6.57000 +0.03	6.63	6.50	6.61	64,000
09 Jul 12	6.54000 +0.14	6.58	6.32	6.37	34,500
06 Jul 12	6.40000 -0.12	6.54	6.36	6.41	105,900
05 Jul 12	6.52000 -0.08	6.63	6.47	6.56	80,200
03 Jul 12	6.60000 -0.04	6.65	6.49	6.64	75,000
02 Jul 12	6.64000 +0.21	6.64	6.43	6.43	120,700
29 Jun 12	6.43000 +0.00	6.65	6.38	6.62	148,900
28 Jun 12	6.43000 -0.52	6.88	6.26	6.84	117,500
27 Jun 12	6.95000 +0.29	6.97	6.65	6.67	73,500
26 Jun 12	6.66000 -0.03	6.83	6.60	6.69	74,800
25 Jun 12	6.69000 -0.06	6.75	6.48	6.65	100,600
22 Jun 12	6.75000 +0.38	6.81	6.44	6.46	1,213,800
21 Jun 12	6.37000 -0.43	6.88	6.32	6.80	139,600
20 Jun 12	6.80000 -0.07	6.88	6.56	6.87	72,300
19 Jun 12	6.87000 +0.31	6.94	6.56	6.62	55,100
18 Jun 12	6.56000 +0.03	6.64	6.39	6.44	49,800
15 Jun 12	6.53000 +0.14	6.58	6.22	6.39	110,800
14 Jun 12	6.39000 +0.03	6.51	6.13	6.31	92,600
13 Jun 12	6.36000 -0.20	6.67	6.14	6.52	74,100
12 Jun 12	6.56000 +0.46	6.60	6.13	6.16	75,200
11 Jun 12	6.10000 -0.39	6.56	6.10	6.56	99,100
08 Jun 12	6.49000 +0.36	6.54	5.92	6.11	92,000
07 Jun 12	6.13000 -0.02	6.35	6.07	6.24	67,100
06 Jun 12	6.15000 +0.12	6.15	5.97	6.08	78,100
05 Jun 12	6.03000 +0.19	6.07	5.78	5.78	79,700
04 Jun 12	5.84000 +0.09	5.95	5.76	5.77	80,000
01 Jun 12	5.75000 -0.21	5.82	5.60	5.78	80,900
31 May 12	5.96000 +0.00	6.06	5.73	5.97	207,700
30 May 12	5.96000 -0.33	6.18	5.95	6.18	52,300
29 May 12	6.29000 +0.20	6.35	6.05	6.14	57,900
25 May 12	6.09000 +0.02	6.10	6.00	6.06	48,500
24 May 12	6.07000 -0.08	6.21	5.97	6.16	79,400
23 May 12	6.15000 +0.10	6.26	5.97	5.97	79,000
22 May 12	6.05000 -0.20	6.26	5.98	6.26	165,000
21 May 12	6.25000 +0.93	6.35	5.36	5.52	225,900
18 May 12	5.32000 -0.23	5.59	5.26	5.55	88,600
17 May 12	5.55000 -0.13	5.71	5.40	5.68	184,900
16 May 12	5.68000 +0.00	5.85	5.52	5.81	193,400
15 May 12	5.68000 -0.43	5.93	5.65	5.89	228,000
14 May 12	6.11000 -0.30	6.31	6.08	6.31	87,200
11 May 12	6.41000 -0.11	6.54	6.37	6.43	52,000
10 May 12	6.52000 +0.02	6.58	6.41	6.55	37,000
09 May 12	6.50000 -0.11	6.59	6.40	6.50	142,000
08 May 12	6.61000 -0.05	6.65	6.43	6.58	236,700
07 May 12	6.66000 +0.16	6.80	6.44	6.48	72,000
04 May 12	6.50000 -0.34	6.80	6.48	6.80	85,800
03 May 12	6.84000 -0.11	6.96	6.80	6.96	98,000
02 May 12	6.95000 -0.10	7.01	6.92	6.97	65,600
01 May 12	7.05000 +0.20	7.14	6.81	6.83	93,000
30 Apr 12	6.85000 -0.09	7.09	6.84	6.97	122,000
27 Apr 12	6.94000 +0.13	7.08	6.75	6.83	117,500
26 Apr 12	6.81000 +0.28	6.87	6.50	6.51	145,000
25 Apr 12	6.53000 -0.08	6.87	6.47	6.64	289,900
24 Apr 12	6.61000 -0.64	7.33	6.58	7.06	854,400
23 Apr 12	7.25000 -0.26	7.48	7.20	7.36	407,300
20 Apr 12	7.51000 -0.24	7.87	7.47	7.85	126,300
19 Apr 12	7.75000 -0.07	7.95	7.66	7.78	168,100
18 Apr 12	7.82000 +0.01	7.86	7.64	7.77	103,700
17 Apr 12	7.81000 +0.45	7.89	7.35	7.42	141,600
16 Apr 12	7.36000 +0.36	7.46	7.05	7.12	74,600
13 Apr 12	7.00000 -0.45	7.39	6.94	7.39	122,500
12 Apr 12	7.45000 +0.27	7.68	7.22	7.22	104,400
11 Apr 12	7.18000 +0.13	7.30	7.15	7.15	216,200
10 Apr 12	7.05000 -0.03	7.30	7.00	7.09	181,600
09 Apr 12	7.08000 -0.24	7.23	7.05	7.12	147,200
05 Apr 12	7.32000 -0.04	7.43	7.22	7.32	32,700
04 Apr 12	7.36000 -0.33	7.77	7.34	7.64	106,600
03 Apr 12	7.69000 -0.30	7.97	7.68	7.97	81,300
02 Apr 12	7.99000 +0.45	8.04	7.45	7.53	134,700
30 Mar 12	7.54000 -0.09	7.72	7.52	7.66	118,100
29 Mar 12	7.63000 -0.08	7.71	7.48	7.62	83,200
28 Mar 12	7.71000 -0.20	7.90	7.60	7.87	89,300
27 Mar 12	7.91000 -0.18	8.11	7.87	8.06	104,200
26 Mar 12	8.09000 +0.05	8.21	7.95	8.14	148,700
23 Mar 12	8.04000 +0.09	8.12	7.86	7.96	187,900
22 Mar 12	7.95000 -0.03	8.05	7.81	7.86	117,200
21 Mar 12	7.98000 +0.24	7.99	7.65	7.76	97,000
20 Mar 12	7.74000 -0.22	7.91	7.70	7.91	52,400
19 Mar 12	7.96000 -0.03	8.12	7.92	7.97	56,600
16 Mar 12	7.99000 -0.20	8.18	7.89	8.18	134,000
15 Mar 12	8.19000 +0.20	8.20	7.93	8.01	86,800
14 Mar 12	7.99000 -0.16	8.28	7.90	8.16	61,100
13 Mar 12	8.15000 +0.38	8.17	7.77	7.86	67,800
12 Mar 12	7.77000 -0.51	8.11	7.74	8.01	88,900
09 Mar 12	8.28000 +0.15	8.45	8.01	8.12	97,900
08 Mar 12	8.13000 +0.59	8.16	7.62	7.64	71,500
07 Mar 12	7.54000 +0.05	7.59	7.41	7.56	180,800
06 Mar 12	7.49000 -0.37	7.89	7.44	7.78	127,600
05 Mar 12	7.86000 +0.10	7.97	7.71	7.71	101,600
02 Mar 12	7.76000 -0.62	8.39	7.72	8.30	163,000
01 Mar 12	8.38000 +0.21	8.53	8.19	8.19	140,300
29 Feb 12	8.17000 -0.24	8.47	8.14	8.41	196,900
28 Feb 12	8.41000 +0.03	8.62	8.26	8.26	92,100
27 Feb 12	8.38000 -0.12	8.50	8.06	8.26	193,400
24 Feb 12	8.50000 -0.23	8.72	8.48	8.72	79,700
23 Feb 12	8.73000 +0.14	8.78	8.34	8.48	80,900
22 Feb 12	8.59000 +0.03	8.71	8.45	8.56	95,500
21 Feb 12	8.56000 -0.21	8.85	8.46	8.80	130,300
17 Feb 12	8.77000 -0.18	9.00	8.70	9.00	156,800
16 Feb 12	8.95000 +0.38	9.00	8.51	8.52	225,200
15 Feb 12	8.57000 -0.28	8.97	8.50	8.97	155,500
14 Feb 12	8.85000 +1.05	9.35	8.68	9.28	1,052,400
13 Feb 12	7.80000 +0.04	7.92	7.67	7.89	158,200
10 Feb 12	7.76000 -0.20	7.92	7.60	7.86	64,000
09 Feb 12	7.96000 -0.12	8.10	7.88	8.10	49,700
08 Feb 12	8.08000 +0.25	8.09	7.76	7.85	70,400
07 Feb 12	7.83000 -0.09	7.90	7.71	7.89	67,500
06 Feb 12	7.92000 -0.17	8.10	7.87	8.05	165,100
03 Feb 12	8.09000 +0.29	8.14	7.86	7.95	290,300
02 Feb 12	7.80000 +0.30	7.90	7.57	7.58	254,300
01 Feb 12	7.50000 +0.15	7.57	7.37	7.43	168,500
31 Jan 12	7.35000 -0.06	7.47	7.15	7.47	85,900
30 Jan 12	7.41000 -0.09	7.50	7.32	7.39	77,300
27 Jan 12	7.50000 +0.01	7.57	7.13	7.45	269,700
26 Jan 12	7.49000 -0.37	7.95	7.48	7.90	132,300
25 Jan 12	7.86000 +0.29	7.90	7.45	7.58	275,800
24 Jan 12	7.57000 -0.02	7.66	7.46	7.54	94,300
23 Jan 12	7.59000 +0.12	7.72	7.49	7.49	103,700
20 Jan 12	7.47000 +0.20	7.72	7.44	7.47	209,200
19 Jan 12	7.27000 +0.20	7.41	7.09	7.09	127,000
18 Jan 12	7.07000 +0.20	7.11	6.86	6.86	373,200
17 Jan 12	6.87000 -0.05	7.15	6.82	7.00	127,100
13 Jan 12	6.92000 +0.14	6.95	6.53	6.67	165,200
12 Jan 12	6.78000 -0.01	6.96	6.76	6.84	236,800
11 Jan 12	6.79000 +0.74	7.19	6.63	6.84	639,700
10 Jan 12	6.05000 +0.05	6.16	6.00	6.10	107,000
09 Jan 12	6.00000 +0.04	6.05	5.91	6.01	56,200
06 Jan 12	5.96000 +0.05	6.02	5.87	5.92	50,600
05 Jan 12	5.91000 +0.00	5.98	5.70	5.86	61,500
04 Jan 12	5.91000 +0.12	5.93	5.76	5.76	50,600
03 Jan 12	5.79000 -0.32	6.59	5.77	6.31	114,100
30 Dec 11	6.11000 +0.08	6.17	5.91	6.01	71,100
29 Dec 11	6.03000 +0.02	6.08	5.93	6.07	50,900
28 Dec 11	6.01000 -0.17	6.19	6.00	6.17	26,500
27 Dec 11	6.18000 -0.04	6.30	6.17	6.21	32,500
23 Dec 11	6.22000 +0.03	6.28	6.08	6.19	19,800
22 Dec 11	6.19000 +0.09	6.27	6.12	6.16	31,300
21 Dec 11	6.10000 -0.14	6.22	5.99	6.22	54,300
20 Dec 11	6.24000 +0.35	6.28	6.00	6.07	104,200
19 Dec 11	5.89000 +0.09	6.03	5.85	5.89	133,500
16 Dec 11	5.80000 -0.07	6.06	5.77	5.90	142,900
15 Dec 11	5.87000 -0.08	6.09	5.83	6.09	82,300
14 Dec 11	5.95000 -0.17	6.15	5.90	6.06	145,100
13 Dec 11	6.12000 -0.12	6.33	6.10	6.33	123,800
12 Dec 11	6.24000 -0.13	6.34	6.13	6.22	139,000
09 Dec 11	6.37000 +0.11	6.47	6.26	6.26	160,800
08 Dec 11	6.26000 -0.20	6.41	6.15	6.37	124,600
07 Dec 11	6.46000 +0.00	6.57	6.30	6.42	93,300
06 Dec 11	6.46000 +0.54	6.61	5.88	5.95	200,200
05 Dec 11	5.92000 -0.03	6.11	5.78	6.11	94,100
02 Dec 11	5.95000 +0.23	5.99	5.65	5.85	91,400
01 Dec 11	5.72000 +0.07	5.80	5.49	5.65	82,400
30 Nov 11	5.65000 +0.63	5.66	5.30	5.30	156,700
29 Nov 11	5.02000 +0.13	5.05	4.87	4.96	68,100
28 Nov 11	4.89000 +0.34	5.03	4.79	4.82	132,200
25 Nov 11	4.55000 -0.03	4.64	4.51	4.55	48,300
23 Nov 11	4.58000 -0.43	5.06	4.58	4.94	203,600
22 Nov 11	5.01000 +0.01	5.14	4.81	4.98	116,200
21 Nov 11	5.00000 -0.20	5.10	4.93	5.04	139,300
18 Nov 11	5.20000 +0.06	5.29	5.06	5.16	42,300
17 Nov 11	5.14000 -0.26	5.40	5.08	5.37	83,700
16 Nov 11	5.40000 -0.23	5.69	5.35	5.52	106,000
15 Nov 11	5.63000 +0.39	5.67	5.20	5.20	122,700
14 Nov 11	5.24000 -0.40	5.58	5.19	5.47	106,900
11 Nov 11	5.64000 +0.43	5.67	5.28	5.28	74,500
10 Nov 11	5.21000 +0.13	5.32	5.06	5.20	291,500
09 Nov 11	5.08000 -0.54	5.51	5.06	5.40	196,400
08 Nov 11	5.62000 +0.11	5.68	5.21	5.59	101,900
07 Nov 11	5.51000 -0.20	5.70	5.27	5.70	127,900
04 Nov 11	5.71000 -0.01	5.74	5.51	5.64	45,800
03 Nov 11	5.72000 +0.18	5.74	5.39	5.66	97,500
02 Nov 11	5.54000 +0.24	5.61	5.30	5.45	92,100
01 Nov 11	5.30000 -0.18	5.51	5.18	5.19	161,600
31 Oct 11	5.48000 -0.24	5.65	5.41	5.56	163,400
28 Oct 11	5.72000 -0.13	5.92	5.67	5.80	111,300
27 Oct 11	5.85000 +0.73	5.93	5.15	5.35	303,400
26 Oct 11	5.12000 +0.50	5.24	4.58	4.71	117,100
25 Oct 11	4.62000 -0.35	4.65	4.25	4.38	388,600
24 Oct 11	4.97000 +0.02	5.28	4.86	4.99	284,300
21 Oct 11	4.95000 +0.10	5.08	4.88	4.99	135,800
20 Oct 11	4.85000 -0.12	4.96	4.65	4.96	122,800
19 Oct 11	4.97000 -0.45	5.41	4.93	5.41	86,600
18 Oct 11	5.42000 +0.33	5.47	4.98	5.13	130,200
17 Oct 11	5.09000 -0.07	5.25	5.01	5.08	176,800
14 Oct 11	5.16000 +0.14	5.20	5.02	5.12	169,000
13 Oct 11	5.02000 +0.01	5.15	4.87	4.96	91,700
12 Oct 11	5.01000 +0.34	5.11	4.66	4.75	152,200
11 Oct 11	4.67000 +0.06	4.73	4.53	4.54	109,500
10 Oct 11	4.61000 +0.37	4.63	4.24	4.37	139,700
07 Oct 11	4.24000 +0.01	4.45	4.10	4.25	136,100
06 Oct 11	4.23000 -0.10	4.44	4.11	4.34	134,600
05 Oct 11	4.33000 +0.23	4.42	3.99	4.13	159,100
04 Oct 11	4.10000 +0.23	4.17	3.77	3.77	238,400
03 Oct 11	3.87000 -0.42	4.42	3.87	4.25	159,200
30 Sep 11	4.29000 -0.16	4.50	4.27	4.33	183,200
29 Sep 11	4.45000 -0.15	4.92	4.25	4.76	172,300
28 Sep 11	4.60000 +0.12	4.76	4.35	4.49	216,900
27 Sep 11	4.48000 +0.32	4.58	4.28	4.31	179,700
26 Sep 11	4.16000 +0.17	4.16	3.95	4.03	201,200
23 Sep 11	3.99000 +0.05	4.05	3.85	3.89	221,200
22 Sep 11	3.94000 -0.25	4.15	3.86	4.00	255,000
21 Sep 11	4.19000 -0.42	4.64	4.17	4.57	188,400
20 Sep 11	4.61000 -0.38	5.00	4.60	4.97	121,400
19 Sep 11	4.99000 -0.10	5.12	4.86	4.98	115,700
16 Sep 11	5.09000 +0.01	5.13	5.00	5.13	143,300
15 Sep 11	5.08000 +0.04	5.12	4.87	5.12	180,100
14 Sep 11	5.04000 +0.40	5.07	4.57	4.72	225,400
13 Sep 11	4.64000 +0.06	4.80	4.55	4.60	120,100
12 Sep 11	4.58000 -0.02	4.72	4.45	4.52	90,800
09 Sep 11	4.60000 -0.08	4.75	4.50	4.61	147,200
08 Sep 11	4.68000 -0.42	5.15	4.66	5.06	134,300
07 Sep 11	5.10000 +0.26	5.16	4.90	4.97	378,100
06 Sep 11	4.84000 -0.24	5.00	4.70	4.91	245,800
02 Sep 11	5.08000 -0.15	5.24	5.03	5.12	209,100
01 Sep 11	5.23000 -0.40	5.79	5.20	5.60	206,500
31 Aug 11	5.63000 +0.03	5.82	5.50	5.66	117,800
30 Aug 11	5.60000 -0.14	5.73	5.48	5.69	146,200
29 Aug 11	5.74000 +0.30	5.81	5.35	5.52	140,100
26 Aug 11	5.44000 +0.36	5.46	4.99	5.02	88,900
25 Aug 11	5.08000 -0.21	5.41	5.06	5.32	100,600
24 Aug 11	5.29000 +0.15	5.39	4.83	5.03	208,500
23 Aug 11	5.14000 +0.25	5.22	4.87	4.88	214,700
22 Aug 11	4.89000 -0.01	5.09	4.77	5.07	169,000
19 Aug 11	4.90000 -0.18	5.15	4.85	4.96	213,900
18 Aug 11	5.08000 -0.52	5.45	5.05	5.40	159,800
17 Aug 11	5.60000 +0.09	5.72	5.46	5.54	121,500
16 Aug 11	5.51000 -0.24	5.75	5.43	5.67	136,700
15 Aug 11	5.75000 -0.01	5.88	5.63	5.83	137,900
12 Aug 11	5.76000 +0.19	5.86	5.50	5.69	232,900
11 Aug 11	5.57000 +0.06	5.80	5.38	5.56	289,700
10 Aug 11	5.51000 -0.86	6.65	5.50	6.08	179,200
09 Aug 11	6.37000 +0.53	6.40	5.56	6.09	211,200
08 Aug 11	5.84000 -0.74	6.55	5.81	6.23	204,700
05 Aug 11	6.58000 +0.04	6.78	6.20	6.68	175,900
04 Aug 11	6.54000 -0.39	6.99	6.53	6.77	219,300
03 Aug 11	6.93000 +0.11	7.05	6.55	6.81	169,400
02 Aug 11	6.82000 -0.20	7.07	6.79	6.86	178,800
01 Aug 11	7.02000 +0.08	7.08	6.80	7.08	124,300
29 Jul 11	6.94000 -0.11	7.11	6.88	6.91	71,300
28 Jul 11	7.05000 +0.09	7.20	6.93	6.96	238,100
27 Jul 11	6.96000 -0.15	7.14	6.90	7.05	374,200
26 Jul 11	7.11000 -0.96	7.79	7.00	7.10	551,500
25 Jul 11	8.07000 -0.17	8.31	8.06	8.13	227,100
22 Jul 11	8.24000 +0.36	8.28	7.91	7.91	132,300
21 Jul 11	7.88000 +0.08	7.96	7.76	7.83	229,600
20 Jul 11	7.80000 -0.15	8.11	7.72	8.10	305,900
19 Jul 11	7.95000 +0.13	8.11	7.82	7.91	278,000
18 Jul 11	7.82000 -0.23	8.02	7.74	7.98	198,700
15 Jul 11	8.05000 -0.26	8.50	8.03	8.34	273,900
14 Jul 11	8.31000 -0.05	8.44	8.16	8.20	85,600
13 Jul 11	8.36000 -0.02	8.56	8.24	8.43	146,400
12 Jul 11	8.38000 -0.54	8.96	8.37	8.90	340,400
11 Jul 11	8.92000 -0.28	9.20	8.90	8.98	84,400
08 Jul 11	9.20000 -0.56	9.54	9.06	9.53	359,100
07 Jul 11	9.76000 +0.12	10.02	9.68	9.77	136,600
06 Jul 11	9.64000 +0.19	9.78	9.36	9.39	138,000
05 Jul 11	9.45000 +0.09	9.50	9.28	9.37	82,900
01 Jul 11	9.36000 +0.28	9.39	8.91	9.10	70,400
30 Jun 11	9.08000 +0.44	9.11	8.66	8.69	163,000
29 Jun 11	8.64000 +0.20	8.66	8.30	8.51	86,200
28 Jun 11	8.44000 -0.16	8.62	8.25	8.62	129,500
27 Jun 11	8.60000 +0.10	8.73	8.23	8.52	149,200
24 Jun 11	8.50000 -0.03	8.61	8.29	8.56	186,100
23 Jun 11	8.53000 +0.07	8.64	8.16	8.27	115,800
22 Jun 11	8.46000 -0.26	8.68	8.31	8.62	164,500
21 Jun 11	8.72000 +0.53	8.74	8.23	8.29	108,600
20 Jun 11	8.19000 +0.02	8.44	8.11	8.18	127,200
17 Jun 11	8.17000 -0.25	8.70	8.06	8.50	229,000
16 Jun 11	8.42000 -0.02	8.52	8.11	8.42	133,200
15 Jun 11	8.44000 -0.30	8.81	8.35	8.56	144,600
14 Jun 11	8.74000 +0.07	8.90	8.67	8.85	80,400
13 Jun 11	8.67000 -0.31	9.07	8.59	9.02	80,600
10 Jun 11	8.98000 +0.12	9.00	8.66	8.80	201,800
09 Jun 11	8.86000 +0.05	9.00	8.62	8.88	240,800
08 Jun 11	8.81000 -0.60	9.48	8.68	9.34	147,100
07 Jun 11	9.41000 +0.39	9.55	9.09	9.14	60,700
06 Jun 11	9.02000 -0.16	9.31	8.98	9.09	105,900
03 Jun 11	9.18000 -0.32	9.48	9.08	9.28	114,200
02 Jun 11	9.50000 -0.18	9.92	9.47	9.73	165,100
01 Jun 11	9.68000 -0.48	10.10	9.66	10.07	231,500
31 May 11	10.16000 +0.01	10.35	10.10	10.29	177,500
27 May 11	10.15000 -0.06	10.29	9.98	10.26	105,700
26 May 11	10.21000 +0.51	10.43	9.68	9.68	194,500
25 May 11	9.70000 -0.28	9.92	9.68	9.92	168,000
24 May 11	9.98000 +0.03	10.21	9.93	9.99	134,000
23 May 11	9.95000 -0.35	10.23	9.90	10.20	85,600
20 May 11	10.30000 -0.23	10.67	10.24	10.44	52,000
19 May 11	10.53000 -0.32	10.94	10.28	10.94	88,400
18 May 11	10.85000 +0.45	11.05	10.26	10.45	88,400
17 May 11	10.40000 -0.28	10.68	10.18	10.60	79,700
16 May 11	10.68000 -0.22	11.14	10.68	10.83	65,000
13 May 11	10.90000 -0.49	11.43	10.86	11.36	58,500
12 May 11	11.39000 +0.16	11.60	11.02	11.14	42,200
11 May 11	11.23000 -0.44	11.66	11.12	11.55	73,700
10 May 11	11.67000 +0.38	11.78	11.15	11.35	96,000
09 May 11	11.29000 +0.39	11.38	10.90	10.93	64,100
06 May 11	10.90000 +0.04	11.28	10.86	11.09	79,000
05 May 11	10.86000 -0.14	11.17	10.71	10.90	134,200
04 May 11	11.00000 +0.10	11.22	10.58	10.97	124,000
03 May 11	10.90000 -0.25	11.22	10.78	11.13	90,200
02 May 11	11.15000 -0.34	11.53	11.05	11.53	119,500
29 Apr 11	11.49000 -0.06	11.76	11.33	11.49	176,000
28 Apr 11	11.55000 -0.15	11.70	11.17	11.43	233,200
27 Apr 11	11.70000 +0.12	11.93	11.30	11.58	274,800
26 Apr 11	11.58000 +1.30	12.54	11.51	12.37	1,000,000
25 Apr 11	10.28500 +0.20	10.34	9.33	9.34	93,700
21 Apr 11	10.08000 +0.09	10.23	10.00	10.10	91,600
20 Apr 11	9.99000 +0.53	10.15	9.68	9.81	85,500
19 Apr 11	9.46000 -0.22	9.75	9.37	9.71	97,800
18 Apr 11	9.68000 -0.41	9.93	9.54	9.90	79,700
15 Apr 11	10.09000 +0.54	10.18	9.52	9.52	187,900
14 Apr 11	9.55000 -0.05	9.63	9.27	9.47	53,100
13 Apr 11	9.60000 -0.29	10.05	9.53	9.96	126,900
12 Apr 11	9.89000 -0.25	10.22	9.76	10.09	95,900
11 Apr 11	10.14000 +0.17	10.25	9.82	9.95	53,000
08 Apr 11	9.97000 -0.26	10.57	9.87	10.33	92,500
07 Apr 11	10.23000 -0.29	10.53	10.21	10.48	48,300
06 Apr 11	10.51500 +0.10	10.58	10.31	10.51	106,200
05 Apr 11	10.42000 +0.26	10.64	10.13	10.22	134,900
04 Apr 11	10.16000 -0.15	10.54	10.10	10.34	99,400
01 Apr 11	10.31000 -0.03	10.68	10.31	10.48	91,000
31 Mar 11	10.34000 +0.29	10.40	9.98	9.98	78,800
30 Mar 11	10.05000 +0.38	10.09	9.59	9.75	57,000
29 Mar 11	9.67000 +0.02	9.76	9.50	9.58	69,700
28 Mar 11	9.65000 -0.14	9.76	9.54	9.63	100,600
25 Mar 11	9.79000 -0.22	10.26	9.78	10.09	135,000
24 Mar 11	10.01000 +0.48	10.06	9.46	9.62	339,600
23 Mar 11	9.53000 +0.34	9.56	8.93	9.13	157,700
22 Mar 11	9.19000 -0.06	9.34	9.10	9.29	101,800
21 Mar 11	9.25000 +0.35	9.36	9.03	9.08	102,800
18 Mar 11	8.90000 +0.07	9.05	8.77	8.99	146,500
17 Mar 11	8.83000 +0.20	9.07	8.67	8.80	177,300
16 Mar 11	8.63000 -0.66	9.47	8.58	9.26	501,300
15 Mar 11	9.29000 -0.29	9.61	9.29	9.42	219,200
14 Mar 11	9.58000 -0.01	9.66	9.47	9.47	79,900
11 Mar 11	9.59000 +0.01	9.76	9.43	9.50	131,700
10 Mar 11	9.58000 -0.97	10.35	9.52	10.35	311,800
09 Mar 11	10.55000 +0.03	10.70	10.41	10.59	229,600
08 Mar 11	10.52000 +0.43	10.67	9.99	10.07	167,600
07 Mar 11	10.09000 +0.07	10.32	9.78	10.11	221,000
04 Mar 11	10.02000 -0.28	10.33	9.95	10.33	186,500
03 Mar 11	10.30000 +0.11	10.50	10.23	10.37	133,800
02 Mar 11	10.19000 -0.04	10.45	9.99	10.23	304,100
01 Mar 11	10.23000 -0.34	10.57	10.16	10.57	214,300
28 Feb 11	10.57000 -0.08	10.87	10.47	10.51	188,400
25 Feb 11	10.65000 +0.04	10.89	10.50	10.66	106,500
24 Feb 11	10.61000 +0.65	10.65	9.90	9.94	263,700
23 Feb 11	9.96000 -0.28	10.23	9.93	10.23	227,800
22 Feb 11	10.24000 -0.55	10.72	10.20	10.63	273,300
18 Feb 11	10.79000 -0.10	11.20	10.73	11.00	350,500
17 Feb 11	10.89000 +0.37	11.00	10.38	10.52	434,400
16 Feb 11	10.52000 -0.07	10.76	10.36	10.59	542,600
15 Feb 11	10.59000 -2.59	11.49	10.30	11.49	1,889,800
14 Feb 11	13.18000 +0.10	13.23	12.77	13.16	529,800
11 Feb 11	13.08000 +0.22	13.21	12.75	12.78	466,500
10 Feb 11	12.86000 +0.23	12.95	12.41	12.49	125,300
09 Feb 11	12.63000 -0.38	13.05	12.40	13.00	93,000
08 Feb 11	13.01000 -0.04	13.20	12.75	13.06	162,900
07 Feb 11	13.05000 +0.52	13.62	12.45	12.54	578,500
04 Feb 11	12.53000 +0.03	12.59	12.07	12.47	103,900
03 Feb 11	12.50000 -0.21	12.75	12.20	12.72	98,600
02 Feb 11	12.71000 -0.24	13.19	12.63	12.88	194,900
01 Feb 11	12.95000 +0.45	13.07	12.46	12.64	196,900
31 Jan 11	12.50000 +0.46	12.62	12.00	12.09	201,100
28 Jan 11	12.04050 -0.92	13.09	11.91	12.95	307,500
27 Jan 11	12.96000 -0.11	13.35	12.71	13.10	309,800
26 Jan 11	13.07000 +0.88	13.10	12.20	12.29	599,000
25 Jan 11	12.19000 -0.37	12.62	12.08	12.47	77,300
24 Jan 11	12.56000 +0.71	12.56	11.89	11.89	191,600
21 Jan 11	11.85000 -0.11	12.60	11.81	12.07	278,700
20 Jan 11	11.96000 -0.33	12.30	11.84	12.09	353,800
19 Jan 11	12.29000 -0.42	12.75	12.20	12.72	258,000
18 Jan 11	12.71000 +0.29	12.75	12.01	12.43	483,600
14 Jan 11	12.42000 +0.72	12.67	11.76	11.90	704,200
13 Jan 11	11.70000 +1.42	12.47	10.13	10.30	1,511,900
12 Jan 11	10.28000 +1.08	10.28	9.20	9.29	557,800
11 Jan 11	9.20000 +0.04	9.44	9.13	9.18	156,800
10 Jan 11	9.16000 +0.13	9.20	8.80	8.97	77,800
07 Jan 11	9.03000 +0.04	9.23	8.87	8.97	127,600
06 Jan 11	8.99000 -0.14	9.17	8.87	9.17	188,900
05 Jan 11	9.13000 +0.26	9.18	8.58	8.88	168,700
04 Jan 11	8.87000 -0.42	9.39	8.78	9.38	186,900
03 Jan 11	9.29000 -0.02	9.62	9.25	9.47	130,900
31 Dec 10	9.31000 -0.09	9.50	9.27	9.38	51,800
30 Dec 10	9.40000 -0.07	9.55	9.37	9.45	30,300
29 Dec 10	9.47000 -0.01	9.65	9.46	9.63	66,000
28 Dec 10	9.48000 -0.11	9.63	9.33	9.55	68,000
27 Dec 10	9.59000 -0.01	9.65	9.48	9.55	56,200
23 Dec 10	9.60000 +0.04	9.70	9.56	9.60	174,400
22 Dec 10	9.56000 -0.07	9.76	9.50	9.67	145,800
21 Dec 10	9.63000 +0.25	9.78	9.38	9.46	382,400
20 Dec 10	9.38000 +0.05	9.41	9.31	9.34	145,600
17 Dec 10	9.33000 +0.20	9.33	9.11	9.15	221,700
16 Dec 10	9.13000 +0.17	9.16	8.96	9.00	105,100
15 Dec 10	8.96000 -0.03	9.14	8.74	9.05	156,100
14 Dec 10	8.99000 -0.13	9.15	8.95	9.11	157,500
13 Dec 10	9.12000 -0.05	9.32	9.10	9.24	110,600
10 Dec 10	9.17000 -0.02	9.24	9.09	9.24	68,200
09 Dec 10	9.19000 +0.19	9.24	8.99	9.04	195,000
08 Dec 10	9.00000 +0.23	9.01	8.70	8.80	165,400
07 Dec 10	8.77000 +0.17	9.03	8.67	8.72	164,900
06 Dec 10	8.60000 +0.02	8.76	8.48	8.58	179,900
03 Dec 10	8.58000 -0.01	8.61	8.39	8.51	71,600
02 Dec 10	8.59000 +0.47	8.64	8.04	8.10	178,500
01 Dec 10	8.12000 +0.28	8.18	7.92	8.02	133,100
30 Nov 10	7.84000 -0.18	7.99	7.72	7.99	92,800
29 Nov 10	8.02000 -0.03	8.09	7.72	7.98	74,100
26 Nov 10	8.05000 -0.03	8.10	7.94	8.00	44,300
24 Nov 10	8.08000 +0.30	8.20	7.84	7.88	124,900
23 Nov 10	7.78000 -0.26	7.99	7.72	7.88	88,900
22 Nov 10	8.04000 +0.12	8.04	7.86	7.88	66,000
19 Nov 10	7.92000 -0.08	8.04	7.75	7.94	127,500
18 Nov 10	8.00000 +0.44	8.00	7.67	7.67	192,100
17 Nov 10	7.56000 -0.06	7.72	7.46	7.62	103,200
16 Nov 10	7.62000 -0.26	7.93	7.56	7.78	173,600
15 Nov 10	7.88000 +0.07	7.91	7.73	7.75	115,200
12 Nov 10	7.81000 -0.01	7.85	7.60	7.75	171,600
11 Nov 10	7.82000 -0.04	7.92	7.64	7.75	119,500
10 Nov 10	7.86000 +0.08	7.97	7.57	7.81	127,500
09 Nov 10	7.78000 -0.43	8.31	7.70	8.31	122,600
08 Nov 10	8.21000 +0.08	8.25	8.01	8.06	118,900
05 Nov 10	8.13000 +0.04	8.30	8.00	8.07	249,400
04 Nov 10	8.09000 +0.46	8.12	7.78	7.79	250,100
03 Nov 10	7.63000 +0.05	7.79	7.40	7.65	134,700
02 Nov 10	7.58000 +0.13	7.65	7.43	7.56	150,800
01 Nov 10	7.45000 -0.07	7.65	7.29	7.54	240,300
29 Oct 10	7.52000 -0.02	7.66	7.35	7.48	410,000
28 Oct 10	7.54000 -0.35	7.99	7.47	7.99	266,100
27 Oct 10	7.89000 -0.13	7.99	7.56	7.99	364,400
26 Oct 10	8.02000 +1.02	8.06	7.12	7.40	1,197,200
25 Oct 10	7.00000 -1.70	9.04	6.79	8.81	1,067,500
22 Oct 10	8.70000 +0.14	8.71	8.50	8.58	192,300
21 Oct 10	8.56000 -0.32	8.96	8.38	8.92	163,400
20 Oct 10	8.88000 -0.27	9.28	8.86	9.22	126,800
19 Oct 10	9.15000 -0.05	9.30	8.90	9.03	123,900
18 Oct 10	9.20000 +0.02	9.30	9.05	9.24	100,400
15 Oct 10	9.18000 +0.04	9.34	9.09	9.29	122,900
14 Oct 10	9.14000 +0.07	9.39	9.00	9.08	109,500
13 Oct 10	9.07000 +0.50	9.09	8.59	8.60	249,800
12 Oct 10	8.57000 -0.04	8.69	8.30	8.55	231,100
11 Oct 10	8.61000 +0.02	8.80	8.37	8.55	132,800
08 Oct 10	8.59000 -0.62	9.27	8.50	9.24	325,500
07 Oct 10	9.21000 +0.17	9.35	9.00	9.15	138,900
06 Oct 10	9.04000 -0.20	9.27	9.00	9.22	117,400
05 Oct 10	9.24000 +0.24	9.30	8.58	8.75	189,900
04 Oct 10	9.00000 +0.00	9.10	8.81	9.00	164,500
01 Oct 10	9.00000 +0.38	9.00	8.55	8.70	159,200
30 Sep 10	8.62000 -0.25	9.17	8.62	8.98	117,700
29 Sep 10	8.87000 +0.14	9.05	8.57	8.72	111,700
28 Sep 10	8.73000 +0.15	8.75	8.19	8.63	125,700
27 Sep 10	8.58000 +0.25	8.72	8.29	8.31	148,300
24 Sep 10	8.33000 +0.09	8.44	8.28	8.40	240,600
23 Sep 10	8.24000 +0.05	8.44	8.08	8.13	165,100
22 Sep 10	8.19000 -0.02	8.30	8.07	8.19	117,600
21 Sep 10	8.21000 -0.15	8.39	8.15	8.34	145,800
20 Sep 10	8.36000 +0.20	8.40	8.11	8.17	147,300
17 Sep 10	8.16000 +0.06	8.31	7.89	8.23	303,000
16 Sep 10	8.10000 -0.17	8.37	8.04	8.27	69,800
15 Sep 10	8.27000 +0.02	8.35	8.17	8.23	60,200
14 Sep 10	8.25000 -0.05	8.48	8.16	8.32	93,000
13 Sep 10	8.30000 +0.31	8.39	8.06	8.07	121,700
10 Sep 10	7.99000 -0.09	8.26	7.80	8.23	343,000
09 Sep 10	8.08000 -0.60	8.84	8.04	8.84	282,000
08 Sep 10	8.68000 -0.02	8.82	8.62	8.75	131,900
07 Sep 10	8.70000 -0.32	9.11	8.61	9.02	142,100
03 Sep 10	9.02000 +0.09	9.30	8.89	9.07	156,800
02 Sep 10	8.93000 -0.04	9.07	8.82	9.03	127,800
01 Sep 10	8.97000 +0.52	9.02	8.58	8.73	125,600
31 Aug 10	8.45000 -0.23	8.78	8.28	8.66	170,500
30 Aug 10	8.68000 -0.25	8.95	8.66	8.89	125,700
27 Aug 10	8.93000 +0.14	9.07	8.61	8.90	200,000
26 Aug 10	8.79000 -0.21	9.17	8.75	9.02	215,200
25 Aug 10	9.00000 -0.12	9.10	8.60	9.01	236,500
24 Aug 10	9.12000 -0.17	9.20	8.84	9.15	165,500
23 Aug 10	9.29000 -0.25	9.61	9.21	9.59	113,000
20 Aug 10	9.54000 +0.22	9.56	9.12	9.30	175,700
19 Aug 10	9.32000 -0.68	9.94	9.26	9.93	190,500
18 Aug 10	10.00000 -0.15	10.34	9.75	10.17	102,100
17 Aug 10	10.15000 +0.17	10.44	9.85	10.17	135,600
16 Aug 10	9.98000 +0.72	10.00	9.15	9.23	212,900
13 Aug 10	9.26000 -0.18	9.59	9.22	9.43	125,400
12 Aug 10	9.44000 -0.43	9.96	9.39	9.61	160,600
11 Aug 10	9.87000 -0.74	10.37	9.67	10.37	257,000
10 Aug 10	10.61000 -0.38	10.96	10.43	10.88	165,000
09 Aug 10	10.99000 +0.25	11.10	10.75	10.86	254,600
06 Aug 10	10.74000 +0.28	10.83	9.94	10.32	305,600
05 Aug 10	10.46000 -0.36	10.89	10.46	10.74	120,000
04 Aug 10	10.82000 -0.16	11.06	10.70	11.02	113,600
03 Aug 10	10.98000 +0.01	11.13	10.62	10.96	136,700
02 Aug 10	10.97000 +0.14	11.47	10.91	11.00	323,600
30 Jul 10	10.83000 -0.07	10.90	10.52	10.75	253,600
29 Jul 10	10.90000 +0.02	11.08	10.48	10.71	346,400
28 Jul 10	10.88000 +0.16	10.94	10.45	10.73	307,900
27 Jul 10	10.72000 +1.27	10.87	10.21	10.44	1,390,600
26 Jul 10	9.45000 +0.21	9.61	9.24	9.24	219,400
23 Jul 10	9.24000 +0.46	9.27	8.69	8.75	113,100
22 Jul 10	8.78000 +0.62	8.81	8.31	8.33	96,000
21 Jul 10	8.16000 -0.29	8.62	8.14	8.55	55,800
20 Jul 10	8.45000 +0.05	8.48	8.12	8.25	104,100
19 Jul 10	8.40000 -0.02	8.52	8.10	8.49	87,500
16 Jul 10	8.42000 -0.46	8.88	8.42	8.77	133,000
15 Jul 10	8.88000 -0.36	9.28	8.79	9.28	75,000
14 Jul 10	9.24000 -0.24	9.66	9.14	9.48	122,400
13 Jul 10	9.48000 +0.67	9.50	8.85	8.99	107,900
12 Jul 10	8.81000 -0.09	9.21	8.69	8.84	71,000
09 Jul 10	8.90000 +0.53	8.94	8.37	8.37	96,400
08 Jul 10	8.37000 -0.02	8.57	8.12	8.49	86,200
07 Jul 10	8.39000 +0.61	8.40	7.78	7.78	170,400
06 Jul 10	7.78000 -0.47	8.48	7.75	8.40	105,100
02 Jul 10	8.25000 -0.01	8.49	8.12	8.36	130,800
01 Jul 10	8.26000 -0.26	8.54	7.91	8.50	96,400
30 Jun 10	8.52000 -0.12	8.79	8.42	8.67	128,800
29 Jun 10	8.64000 -0.49	9.04	8.57	8.91	162,700
28 Jun 10	9.13000 +0.27	9.15	8.73	8.85	159,300
25 Jun 10	8.86000 +0.07	8.98	8.50	8.88	2,864,000
24 Jun 10	8.79000 +0.05	8.90	8.54	8.69	107,200
23 Jun 10	8.74000 -0.10	9.10	8.61	8.95	98,400
22 Jun 10	8.84000 -0.29	9.18	8.79	9.11	71,700
21 Jun 10	9.13000 +0.00	9.28	8.86	9.28	178,100
18 Jun 10	9.13000 +0.08	9.29	8.87	9.03	145,000
17 Jun 10	9.05000 -0.02	9.22	8.87	9.19	64,900
16 Jun 10	9.07000 +0.22	9.25	8.68	8.84	133,500
15 Jun 10	8.85000 +0.24	8.93	8.52	8.70	282,100
14 Jun 10	8.61000 +0.13	8.80	8.46	8.46	161,100
11 Jun 10	8.48500 +0.39	8.52	7.95	8.27	112,200
10 Jun 10	8.09000 +0.51	8.10	7.64	7.70	133,500
09 Jun 10	7.58000 -0.02	7.88	7.41	7.80	158,600
08 Jun 10	7.60000 -0.12	7.80	7.31	7.80	162,400
07 Jun 10	7.72000 -0.53	8.24	7.69	8.23	94,600
04 Jun 10	8.25000 -0.61	8.75	8.08	8.40	78,700
03 Jun 10	8.86000 +0.20	8.91	8.48	8.64	137,400
02 Jun 10	8.66000 +0.34	8.70	8.32	8.37	102,600
01 Jun 10	8.32000 -0.60	8.82	8.30	8.82	89,700
28 May 10	8.92000 +0.06	9.02	8.70	8.89	122,900
27 May 10	8.86000 +0.36	8.99	8.75	8.84	130,400
26 May 10	8.50000 -0.10	8.82	8.50	8.73	82,200
25 May 10	8.60000 -0.36	8.63	8.19	8.55	149,400
24 May 10	8.96000 -0.04	9.17	8.90	8.99	80,100
21 May 10	9.00000 +0.02	9.50	8.64	8.75	174,300
20 May 10	8.98000 -0.62	9.38	8.83	9.14	153,100
19 May 10	9.60000 -0.14	10.00	9.23	9.71	161,200
18 May 10	9.74000 -0.23	10.24	9.73	10.24	191,300
17 May 10	9.97000 +0.06	10.14	9.65	10.09	99,600
14 May 10	9.91000 -0.25	10.08	9.81	10.06	97,200
13 May 10	10.16000 -0.28	10.50	10.01	10.27	193,000
12 May 10	10.44000 +0.79	10.50	9.62	9.74	162,100
11 May 10	9.65000 -0.06	10.07	9.45	9.47	118,500
10 May 10	9.71000 +0.68	9.83	9.29	9.47	143,900
07 May 10	9.03000 -0.31	9.37	8.85	9.21	165,300
06 May 10	9.34000 -0.54	9.86	8.75	9.69	200,500
05 May 10	9.88000 -0.19	10.02	9.66	9.91	137,000
04 May 10	10.07000 +0.35	10.23	9.48	9.51	167,600
03 May 10	9.72000 -0.15	9.93	9.38	9.91	114,900
30 Apr 10	9.87000 -0.28	10.11	9.77	10.11	143,200
29 Apr 10	10.15000 -0.12	10.35	9.91	9.99	179,400
28 Apr 10	10.27000 +0.42	10.41	9.53	9.91	162,200
27 Apr 10	9.85000 -0.55	10.75	9.78	10.66	442,900
26 Apr 10	10.40000 +0.15	10.75	10.25	10.31	213,600
23 Apr 10	10.25000 -0.05	10.43	10.21	10.39	131,500
22 Apr 10	10.30000 +0.30	10.40	9.72	10.06	274,600
21 Apr 10	10.00000 +0.11	10.22	9.91	9.93	201,700
20 Apr 10	9.89000 +0.42	9.94	9.52	9.52	183,700
19 Apr 10	9.47000 -0.18	9.56	9.36	9.53	103,400
16 Apr 10	9.65000 -0.18	9.87	9.44	9.82	191,800
15 Apr 10	9.83200 +0.16	9.94	9.60	9.60	270,700
14 Apr 10	9.67000 +0.90	9.92	8.83	8.83	501,200
13 Apr 10	8.77000 +0.31	8.83	8.30	8.47	134,700
12 Apr 10	8.46000 +0.03	8.56	8.26	8.40	82,000
09 Apr 10	8.43000 -0.28	8.81	8.35	8.78	220,200
08 Apr 10	8.71000 -0.05	8.81	8.39	8.74	116,900
07 Apr 10	8.76000 +0.39	8.79	8.28	8.32	208,200
06 Apr 10	8.37000 +0.46	8.38	7.85	7.85	237,400
05 Apr 10	7.91000 -0.50	8.50	7.84	8.49	344,800
01 Apr 10	8.41000 -0.12	8.59	8.40	8.59	40,600
31 Mar 10	8.53000 -0.02	8.60	8.31	8.46	69,100
30 Mar 10	8.55000 +0.11	8.68	8.41	8.49	48,700
29 Mar 10	8.44000 -0.10	8.53	8.10	8.20	136,300
26 Mar 10	8.54000 -0.20	8.78	8.38	8.72	168,000
25 Mar 10	8.74000 +0.08	8.94	8.51	8.60	96,800
24 Mar 10	8.66000 -0.30	8.88	8.64	8.88	81,700
23 Mar 10	8.96000 +0.51	9.18	8.39	8.42	141,100
22 Mar 10	8.45000 +0.10	8.48	8.10	8.23	124,200
19 Mar 10	8.35000 -0.60	8.99	8.31	8.94	179,500
18 Mar 10	8.95000 -0.23	9.21	8.82	9.12	82,900
17 Mar 10	9.18000 +0.23	9.33	8.88	8.92	154,200
16 Mar 10	8.95000 +0.11	9.15	8.46	8.88	150,900
15 Mar 10	8.83500 -0.41	9.25	8.81	9.25	130,300
12 Mar 10	9.25000 -0.15	9.47	9.10	9.47	69,400
11 Mar 10	9.40000 +0.20	9.41	9.07	9.07	84,300
10 Mar 10	9.20000 +0.06	9.24	9.02	9.11	96,300
09 Mar 10	9.14000 -0.04	9.25	9.11	9.12	58,500
08 Mar 10	9.18000 -0.29	9.51	9.12	9.51	82,900
05 Mar 10	9.47000 +0.16	9.49	9.07	9.26	118,600
04 Mar 10	9.31000 -0.21	9.75	9.30	9.59	140,900
03 Mar 10	9.52000 +0.10	9.62	9.46	9.46	93,300
02 Mar 10	9.42000 +0.12	9.53	9.17	9.28	112,300
01 Mar 10	9.30000 +0.43	9.50	9.07	9.07	161,300
26 Feb 10	8.87000 -0.10	9.10	8.80	8.90	103,000
25 Feb 10	8.97000 -0.03	8.97	8.76	8.77	126,800
24 Feb 10	9.00000 +0.05	9.30	8.75	8.98	236,100
23 Feb 10	8.95000 -0.30	9.18	8.85	9.17	170,600
22 Feb 10	9.25000 +0.24	9.57	9.02	9.02	357,300
19 Feb 10	9.01000 +0.44	9.24	8.50	8.50	340,900
18 Feb 10	8.57000 -0.27	8.97	8.52	8.62	393,600
17 Feb 10	8.84000 +1.79	8.98	7.35	7.47	1,419,200
16 Feb 10	7.05000 +0.60	7.10	6.47	6.53	237,200
12 Feb 10	6.45000 +0.07	6.50	6.25	6.33	72,600
11 Feb 10	6.38000 +0.15	6.44	6.17	6.17	54,200
10 Feb 10	6.23000 +0.13	6.23	6.03	6.11	29,000
09 Feb 10	6.10000 +0.10	6.18	6.04	6.14	69,900
08 Feb 10	6.00000 -0.01	6.14	5.99	6.05	89,000
05 Feb 10	6.01000 -0.05	6.19	5.99	6.11	80,200
04 Feb 10	6.06000 -0.65	6.82	6.06	6.68	43,800
03 Feb 10	6.71000 +0.01	6.79	6.52	6.62	30,700
02 Feb 10	6.70000 +0.08	6.77	6.55	6.61	49,100
01 Feb 10	6.62000 +0.16	6.75	6.42	6.49	87,200
29 Jan 10	6.46000 -0.15	6.88	6.06	6.61	85,600
28 Jan 10	6.61000 -0.28	6.96	6.50	6.86	50,100
27 Jan 10	6.89000 -0.31	7.14	6.61	7.12	153,800
26 Jan 10	7.20000 -0.09	7.32	7.15	7.25	88,200
25 Jan 10	7.29000 +0.01	7.40	7.27	7.32	30,500
22 Jan 10	7.28000 -0.22	7.63	7.25	7.45	86,900
21 Jan 10	7.50000 -0.09	7.59	7.40	7.59	44,900
20 Jan 10	7.59000 +0.01	7.68	7.45	7.55	63,100
19 Jan 10	7.58000 -0.03	7.60	7.48	7.59	29,900
15 Jan 10	7.61000 +0.02	7.61	7.37	7.54	58,400
14 Jan 10	7.59000 +0.11	7.60	7.34	7.50	66,200
13 Jan 10	7.48000 +0.18	7.58	7.15	7.39	135,700
12 Jan 10	7.30000 -0.39	7.70	7.30	7.62	171,600
11 Jan 10	7.69000 +0.15	7.81	7.55	7.61	29,900
08 Jan 10	7.54000 +0.20	7.65	7.31	7.31	83,100
07 Jan 10	7.34000 -0.01	7.45	7.16	7.16	32,500
06 Jan 10	7.35000 +0.00	7.45	7.28	7.33	30,900
05 Jan 10	7.35000 +0.01	7.50	7.30	7.30	43,300
04 Jan 10	7.34000 +0.35	7.43	6.91	7.00	74,200
31 Dec 09	6.99000 +0.01	6.99	6.85	6.93	49,600
30 Dec 09	6.98000 -0.06	7.01	6.88	7.01	19,600
29 Dec 09	7.04000 +0.04	7.15	6.89	7.03	26,300
28 Dec 09	7.00000 +0.00	7.26	7.00	7.10	44,200