FUNDMANAGER.co.uk

Qiagen NV

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	42.83000 +1.59	43.47	41.50	41.74	1,177,134
19 Oct 26	41.24500 +0.22	41.60	40.88	41.20	388,851
16 Oct 26	41.03000 -0.10	41.58	40.88	41.04	665,169
15 Oct 26	41.13000 +0.01	41.64	40.72	41.40	412,663
14 Oct 26	41.12000 +0.62	41.67	40.68	41.08	500,460
13 Oct 26	40.50000 -0.03	41.06	40.17	40.97	451,829
12 Oct 26	40.53500 +0.35	40.97	40.41	40.74	302,552
09 Oct 26	40.19000 +0.61	40.72	39.84	40.00	395,428
08 Oct 26	39.57500 -1.22	40.22	38.99	40.20	709,928
07 Oct 26	40.80000 +0.26	41.15	40.08	40.69	548,743
06 Oct 26	40.54000 +0.35	42.35	40.29	41.15	1,004,833
05 Oct 26	40.18500 -0.22	40.44	39.67	40.44	540,187
02 Oct 26	40.40500 +2.22	40.40	37.00	37.39	1,041,892
01 Oct 26	38.19000 -0.53	39.08	38.06	38.35	321,082
30 Sep 26	38.72000 -0.40	39.49	38.67	39.35	486,663
29 Sep 26	39.11500 -0.19	39.64	38.79	39.51	764,169
28 Sep 26	39.30500 +0.35	39.71	38.51	38.54	610,633
25 Sep 26	38.95500 +0.12	39.51	38.76	39.00	457,034
24 Sep 26	38.83500 +0.33	39.76	38.50	38.76	350,177
23 Sep 26	38.51000 +0.10	38.51	37.91	38.02	313,443
22 Sep 26	38.41000 -0.28	39.51	38.22	39.48	682,208
21 Sep 26	38.69500 +0.28	38.75	37.97	38.30	650,451
18 Sep 26	38.41000 -0.19	39.00	38.27	38.42	987,963
17 Sep 26	38.60500 +1.41	39.10	37.51	37.60	706,580
16 Sep 26	37.19500 +0.01	37.45	36.77	37.30	340,710
15 Sep 26	37.18000 +0.69	37.18	36.21	36.35	429,424
14 Sep 26	36.49500 -0.03	37.24	36.44	36.80	382,539
11 Sep 26	36.52500 -0.09	36.88	36.21	36.88	296,729
10 Sep 26	36.61500 +0.00	36.69	36.01	36.08	314,050
09 Sep 26	36.62000 +0.15	36.62	35.70	35.74	409,219
08 Sep 26	36.47000 +0.13	36.79	36.10	36.10	384,577
07 Sep 26	36.34000 -1.10	36.87	36.28	36.87	289,443
04 Sep 26	37.43500 -0.03	38.01	36.85	38.01	468,822
03 Sep 26	37.47000 -0.68	38.31	37.18	37.76	299,812
02 Sep 26	38.15500 +0.80	38.73	37.31	37.37	355,897
01 Sep 26	37.35500 +0.12	38.24	37.15	37.47	503,369
31 Aug 26	37.23500 -0.35	37.51	36.74	37.49	863,789
28 Aug 26	37.59000 -0.16	37.78	37.13	37.35	329,667
27 Aug 26	37.75000 +0.41	37.92	36.73	37.10	448,090
26 Aug 26	37.34000 +0.63	37.90	37.08	37.70	503,619
25 Aug 26	36.71000 +0.31	36.82	35.44	35.86	649,473
24 Aug 26	36.40500 -1.16	39.40	35.96	38.05	1,376,716
21 Aug 26	37.56500 -1.17	38.36	37.52	37.92	561,321
20 Aug 26	38.73500 +1.15	38.92	37.81	38.10	789,918
19 Aug 26	37.59000 +0.76	37.85	36.36	36.78	544,344
18 Aug 26	36.83500 -0.24	37.53	36.81	36.92	367,750
17 Aug 26	37.07000 -0.22	37.17	36.58	37.06	280,205
14 Aug 26	37.29000 -0.37	37.89	37.21	37.55	520,752
13 Aug 26	37.66000 +0.62	37.95	37.35	37.49	493,088
12 Aug 26	37.04000 -0.03	37.15	36.44	36.81	868,846
11 Aug 26	37.07500 -1.38	38.21	37.01	38.15	723,082
10 Aug 26	38.45000 +1.99	38.45	36.90	36.91	752,810
07 Aug 26	36.46000 +0.32	37.40	36.30	37.00	664,424
06 Aug 26	36.14000 -0.23	36.81	35.56	36.00	725,341
05 Aug 26	36.37000 +0.33	36.95	36.20	36.95	503,006
04 Aug 26	36.04500 -0.34	37.40	35.96	37.18	550,857
03 Aug 26	36.38500 +0.66	37.04	35.99	36.16	780,182
31 Jul 26	35.72000 -0.27	35.96	35.42	35.51	554,817
30 Jul 26	35.99000 -0.94	36.56	35.25	35.43	619,163
29 Jul 26	36.93000 +0.24	37.21	36.58	36.85	721,839
28 Jul 26	36.69000 +0.17	37.29	35.88	36.28	764,246
27 Jul 26	36.52000 +0.19	37.49	36.06	37.45	589,708
24 Jul 26	36.33500 -0.24	36.60	36.02	36.35	457,981
23 Jul 26	36.57500 +1.11	36.58	34.97	35.40	838,858
22 Jul 26	35.46500 +0.10	36.05	35.33	35.67	439,709
21 Jul 26	35.36000 -0.40	35.69	34.52	35.00	754,768
20 Jul 26	35.76000 -0.21	36.06	35.63	35.90	391,594
17 Jul 26	35.96500 -0.20	36.66	35.81	36.32	682,794
16 Jul 26	36.16500 -0.47	36.46	36.01	36.16	652,040
15 Jul 26	36.63500 +0.40	36.88	36.10	36.31	965,046
14 Jul 26	36.23500 -0.10	36.33	35.10	35.80	795,799
13 Jul 26	36.33000 -0.07	36.58	35.99	36.41	664,232
10 Jul 26	36.40500 -0.26	37.05	36.27	36.73	801,902
09 Jul 26	36.67000 +3.52	37.87	32.82	32.82	1,976,281
08 Jul 26	33.15000 -0.97	33.58	33.02	33.58	592,391
07 Jul 26	34.12000 +0.04	34.84	33.88	33.88	486,948
06 Jul 26	34.07500 -0.55	35.08	33.87	34.89	642,995
03 Jul 26	34.62500 -0.35	34.89	34.46	34.81	345,009
02 Jul 26	34.98000 +0.54	35.08	34.40	34.76	755,632
01 Jul 26	34.44000 +0.54	34.60	34.04	34.18	860,697
30 Jun 26	33.90000 -0.67	34.64	33.80	34.22	739,164
29 Jun 26	34.57000 +0.26	34.88	34.42	34.85	610,583
26 Jun 26	34.31500 -0.21	34.35	33.74	34.17	887,082
25 Jun 26	34.52000 +0.51	34.78	33.54	33.78	811,723
24 Jun 26	34.00500 +1.40	34.55	32.74	32.88	973,690
23 Jun 26	32.61000 +0.56	32.83	32.19	32.24	577,616
22 Jun 26	32.05500 -0.08	32.39	31.82	32.19	615,634
19 Jun 26	32.13500 +0.13	32.44	31.85	32.34	1,514,280
18 Jun 26	32.00000 -0.21	32.10	31.44	32.00	804,479
17 Jun 26	32.20500 +0.04	32.73	31.93	32.01	892,436
16 Jun 26	32.17000 +0.40	32.44	32.00	32.05	634,554
15 Jun 26	31.76500 -0.22	32.44	31.65	32.38	554,032
12 Jun 26	31.98000 -0.09	32.22	31.80	31.99	756,677
11 Jun 26	32.07000 -0.19	32.31	31.70	31.74	868,824
10 Jun 26	32.26500 +0.52	32.42	31.72	32.32	861,228
09 Jun 26	31.74000 -0.01	31.94	31.34	31.55	461,379
08 Jun 26	31.74500 -0.17	31.98	31.25	31.45	425,942
05 Jun 26	31.92000 -0.71	32.66	31.83	32.28	516,941
04 Jun 26	32.63000 +1.66	32.70	31.15	31.32	881,756
03 Jun 26	30.97500 +0.27	31.00	30.17	30.17	526,401
02 Jun 26	30.70500 -0.11	31.42	30.67	30.92	439,765
01 Jun 26	30.81500 -0.83	31.48	30.52	31.22	363,243
29 May 26	31.64500 +0.14	31.92	31.38	31.76	1,307,024
28 May 26	31.51000 +0.53	31.73	30.72	30.89	823,608
27 May 26	30.97500 +0.59	31.24	30.36	30.36	552,253
26 May 26	30.39000 -0.20	30.61	30.19	30.61	389,858
25 May 26	30.59500 +0.30	30.67	30.35	30.45	242,844
22 May 26	30.29000 +0.20	30.54	30.08	30.30	563,126
21 May 26	30.09500 +0.18	30.48	29.69	30.28	641,564
20 May 26	29.91000 +0.14	29.98	29.15	29.51	461,175
19 May 26	29.77500 +1.17	29.86	28.60	28.70	831,604
18 May 26	28.60000 +0.14	28.80	28.08	28.19	1,138,361
15 May 26	28.46500 -0.13	28.67	28.31	28.34	866,125
14 May 26	28.59000 +0.24	28.87	28.25	28.28	655,998
13 May 26	28.35000 -0.45	28.98	28.27	28.98	1,069,259
12 May 26	28.80000 +0.64	28.97	27.56	27.80	1,367,547
11 May 26	28.16000 +0.05	28.60	27.90	28.08	951,556
08 May 26	28.11500 -0.38	28.65	28.03	28.54	557,547
07 May 26	28.49500 -0.75	29.67	28.40	29.60	876,091
06 May 26	29.24500 +0.26	29.71	28.82	28.99	622,023
05 May 26	28.99000 +0.03	29.13	28.41	28.89	615,888
04 May 26	28.95500 -0.08	29.32	28.88	29.17	532,269
30 Apr 26	29.03500 +0.52	29.09	28.27	28.33	736,666
29 Apr 26	28.51000 -0.61	29.44	28.36	29.27	1,166,097
28 Apr 26	29.12500 -3.51	31.33	28.89	31.14	1,816,455
27 Apr 26	32.63500 +0.05	32.95	32.44	32.53	535,943
24 Apr 26	32.58000 +0.04	32.71	32.04	32.40	533,707
23 Apr 26	32.54000 -1.53	34.12	32.35	33.92	725,246
22 Apr 26	34.07500 -0.53	34.44	34.01	34.35	378,563
21 Apr 26	34.60500 -0.35	35.31	34.60	34.76	660,366
20 Apr 26	34.95000 -0.40	34.97	34.60	34.87	459,420
17 Apr 26	35.35000 +0.35	35.43	34.88	35.06	546,288
16 Apr 26	35.00000 -0.61	35.40	34.83	35.15	459,598
15 Apr 26	35.61000 -0.31	36.00	35.56	35.97	502,361
14 Apr 26	35.91500 +0.57	36.22	35.44	36.15	742,646
13 Apr 26	35.35000 +0.31	35.44	34.46	34.51	399,242
10 Apr 26	35.04500 +0.01	35.35	34.76	34.81	400,776
09 Apr 26	35.03000 -0.41	35.54	34.51	35.54	552,035
08 Apr 26	35.43500 +1.15	36.61	35.24	36.00	631,142
07 Apr 26	34.29000 -1.02	35.23	34.28	35.19	607,613
02 Apr 26	35.31000 +0.41	35.31	34.47	34.53	533,523
01 Apr 26	34.90000 +0.16	35.30	34.60	35.22	409,781
31 Mar 26	34.74500 +0.20	34.92	34.42	34.75	516,413
30 Mar 26	34.54000 +0.60	34.69	33.65	33.81	652,737
27 Mar 26	33.94500 -1.12	35.10	33.76	34.97	676,818
26 Mar 26	35.06500 +0.13	35.47	34.58	34.62	422,047
25 Mar 26	34.94000 +0.47	35.05	34.40	34.40	530,922
24 Mar 26	34.46500 +0.22	34.49	33.92	34.19	432,072
23 Mar 26	34.24500 -0.56	34.94	33.88	34.24	578,422
20 Mar 26	34.80500 -0.45	35.21	34.48	35.21	1,025,370
19 Mar 26	35.25500 -0.34	35.41	34.83	34.83	623,217
18 Mar 26	35.59500 -0.09	36.10	35.30	35.90	446,962
17 Mar 26	35.69000 -0.06	35.78	35.26	35.57	660,178
16 Mar 26	35.75000 -0.28	36.06	35.40	35.67	687,240
13 Mar 26	36.03500 +0.65	36.67	35.48	36.13	552,701
12 Mar 26	35.38500 -0.76	36.05	34.99	35.97	726,255
11 Mar 26	36.14000 -0.90	37.06	35.90	36.72	667,225
10 Mar 26	37.04500 -0.12	37.82	36.51	37.32	646,823
09 Mar 26	37.16500 -1.93	39.00	36.90	38.97	683,633
06 Mar 26	39.09500 -1.45	40.32	38.97	39.74	610,599
05 Mar 26	40.55000 -0.33	40.55	39.37	39.77	619,480
04 Mar 26	40.87500 +0.17	41.26	40.73	40.73	480,760
03 Mar 26	40.70000 -0.59	42.03	40.45	42.03	778,522
02 Mar 26	41.29500 -0.67	41.81	40.90	40.90	434,187
27 Feb 26	41.96000 +0.57	42.08	41.51	41.60	766,073
26 Feb 26	41.39000 +0.21	41.83	40.96	40.97	419,501
25 Feb 26	41.18000 +0.06	41.94	40.95	41.94	438,364
24 Feb 26	41.12000 +0.72	41.19	40.16	40.57	473,691
23 Feb 26	40.40000 -0.58	41.01	40.15	40.90	456,291
20 Feb 26	40.98500 -0.34	41.54	40.67	41.28	527,515
19 Feb 26	41.32500 -0.22	41.94	41.06	41.90	479,900
18 Feb 26	41.55000 +0.20	41.83	40.81	41.10	693,081
17 Feb 26	41.35000 -1.56	42.32	40.51	42.14	765,976
16 Feb 26	42.90500 -0.38	43.21	42.73	42.81	274,310
13 Feb 26	43.28000 +0.43	43.99	42.70	42.77	505,307
12 Feb 26	42.85000 -0.15	43.42	42.54	42.68	597,751
11 Feb 26	43.00000 -0.19	43.40	42.76	43.40	663,414
10 Feb 26	43.18500 +0.30	43.31	42.21	42.50	497,684
09 Feb 26	42.88500 -0.28	43.04	42.24	43.04	634,644
06 Feb 26	43.17000 -0.31	43.88	42.99	43.30	490,425
05 Feb 26	43.47500 -0.26	45.19	41.79	43.67	1,172,609
04 Feb 26	43.73000 -0.31	44.08	43.54	43.72	519,666
03 Feb 26	44.03500 -0.03	44.35	43.62	43.90	514,740
02 Feb 26	44.06500 -0.56	44.94	44.05	44.48	544,966
30 Jan 26	44.62000 +0.28	45.10	44.10	44.48	501,482
29 Jan 26	44.33500 -0.38	45.51	44.12	45.31	531,469
28 Jan 26	44.71500 -0.77	45.35	44.44	45.13	504,376
27 Jan 26	45.48500 -0.94	46.22	45.29	45.87	659,848
26 Jan 26	46.43000 +0.30	47.28	46.33	46.65	572,025
23 Jan 26	46.13000 +0.01	46.15	45.36	45.44	893,921
22 Jan 26	46.12500 -0.13	47.60	46.13	46.58	1,233,679
21 Jan 26	46.25000 +2.14	47.30	44.90	47.30	3,606,348
20 Jan 26	44.11000 +4.85	44.11	39.20	39.25	1,370,746
19 Jan 26	39.25500 -1.74	40.63	38.90	40.56	396,255
16 Jan 26	40.99000 +0.17	41.71	40.99	41.38	694,585
15 Jan 26	40.82000 +0.13	40.94	40.29	40.67	474,371
14 Jan 26	40.69000 +0.27	41.09	40.22	40.40	836,159
13 Jan 26	40.41500 -0.51	40.87	40.13	40.59	537,920
12 Jan 26	40.93000 -0.30	41.72	40.90	41.20	432,359
09 Jan 26	41.23000 -0.06	42.08	41.07	41.36	510,718
08 Jan 26	41.29000 +1.05	41.30	40.12	40.81	460,788
07 Jan 26	40.24500 +0.26	40.67	40.06	40.06	534,009
06 Jan 26	39.98500 +1.12	40.53	39.00	39.18	730,253
05 Jan 26	38.87000 +0.44	38.99	38.41	38.63	611,634
02 Jan 26	38.42500 -0.43	38.72	38.15	38.71	308,575
30 Dec 25	38.85500 +0.10	38.92	38.65	38.92	157,016
29 Dec 25	38.75500 -0.23	39.07	38.40	38.42	353,158
23 Dec 25	38.98500 -0.13	39.24	38.88	39.10	213,046
22 Dec 25	39.12000 +0.38	39.15	38.51	39.01	277,205
19 Dec 25	38.74000 +0.30	38.85	38.24	38.30	1,220,493
18 Dec 25	38.44500 -0.03	38.67	38.27	38.28	625,190
17 Dec 25	38.48000 +0.49	38.74	37.52	38.22	587,873
16 Dec 25	37.99000 -0.34	38.58	37.96	38.53	878,560
15 Dec 25	38.33500 -0.01	38.78	38.33	38.51	530,360
12 Dec 25	38.34500 -0.26	38.67	38.30	38.52	462,468
11 Dec 25	38.60500 -0.69	39.26	38.51	39.12	556,637
10 Dec 25	39.30000 -0.19	39.65	39.19	39.28	478,445
09 Dec 25	39.48500 -0.31	39.74	39.28	39.28	354,228
08 Dec 25	39.79000 -0.61	40.22	39.63	39.98	346,810
05 Dec 25	40.40500 -0.01	40.77	40.33	40.62	345,727
04 Dec 25	40.41500 +0.50	40.51	39.88	40.07	517,222
03 Dec 25	39.92000 -0.49	40.68	39.76	40.15	448,806
02 Dec 25	40.40500 -0.58	40.90	40.18	40.70	445,821
01 Dec 25	40.98500 -0.14	41.44	40.99	41.16	352,243
28 Nov 25	41.12500 -0.32	41.60	41.13	41.47	247,877
27 Nov 25	41.44500 -0.33	41.75	41.03	41.44	203,384
26 Nov 25	41.77500 -0.01	41.99	41.45	41.91	376,853
25 Nov 25	41.79000 +0.74	41.99	40.71	41.09	403,247
24 Nov 25	41.05500 +0.67	41.31	40.60	40.81	1,483,877
21 Nov 25	40.38000 +0.94	40.49	39.40	39.45	577,531
20 Nov 25	39.44000 +1.37	39.87	38.43	38.54	552,886
19 Nov 25	38.07000 +0.31	38.69	37.95	38.01	421,459
18 Nov 25	37.75500 -0.40	38.08	37.57	37.79	476,291
17 Nov 25	38.15000 -0.01	38.27	37.90	38.26	348,327
14 Nov 25	38.16500 -0.53	38.40	38.06	38.22	284,838
13 Nov 25	38.69500 +0.33	38.72	38.16	38.49	444,092
12 Nov 25	38.37000 +0.53	38.49	38.15	38.35	469,553
11 Nov 25	37.84000 +0.47	37.94	37.28	37.42	336,403
10 Nov 25	37.36500 +0.03	37.74	37.32	37.45	353,122
07 Nov 25	37.33500 -0.02	37.66	36.99	37.44	540,385
06 Nov 25	37.35500 -0.87	38.37	37.35	38.20	605,118
05 Nov 25	38.22000 -1.45	38.85	37.83	38.60	818,716
04 Nov 25	39.67500 +0.21	39.81	38.89	39.26	496,256
03 Nov 25	39.46500 -1.29	40.53	39.43	40.26	505,881
31 Oct 25	40.76000 +0.36	40.92	39.99	40.10	369,493
30 Oct 25	40.39500 -0.58	40.85	40.03	40.75	336,006
29 Oct 25	40.98000 -0.16	41.14	40.76	40.97	313,946
28 Oct 25	41.14000 -0.72	41.80	41.14	41.56	328,215
27 Oct 25	41.86000 -0.54	42.46	41.85	42.35	312,201
24 Oct 25	42.40500 +0.13	42.65	42.21	42.26	280,794
23 Oct 25	42.27000 +0.21	42.42	41.72	41.72	445,266
22 Oct 25	42.06500 -0.04	42.10	41.67	41.90	549,729
21 Oct 25	42.10500 +0.24	42.70	41.63	41.81	300,966
20 Oct 25	41.86000 +0.51	42.03	40.97	41.08	297,116
17 Oct 25	41.34500 +0.12	41.49	40.81	40.96	359,619
16 Oct 25	41.22500 +0.57	41.51	40.65	41.10	621,818
15 Oct 25	40.65000 +0.04	41.06	40.65	40.76	299,688
14 Oct 25	40.61000 -0.35	41.30	40.53	40.86	294,421
13 Oct 25	40.95500 +0.49	40.96	40.40	40.48	226,849
10 Oct 25	40.47000 -0.64	41.15	40.47	40.65	381,446
09 Oct 25	41.11000 +0.35	41.33	40.83	40.95	352,581
08 Oct 25	40.76500 +0.61	40.80	40.03	40.08	307,282
07 Oct 25	40.15500 +0.02	40.44	39.87	39.97	269,492
06 Oct 25	40.13000 +0.39	40.18	39.78	39.91	314,286
03 Oct 25	39.74000 +0.27	39.96	39.29	39.48	321,492
02 Oct 25	39.47000 +0.28	39.69	39.19	39.40	348,409
01 Oct 25	39.19000 +1.49	39.19	37.77	37.78	570,143
30 Sep 25	37.69500 +0.08	37.76	37.13	37.42	537,439
29 Sep 25	37.62000 +0.10	37.74	37.22	37.54	304,922
26 Sep 25	37.51500 -0.13	37.91	37.49	37.85	505,817
25 Sep 25	37.64500 -0.78	38.24	37.64	38.20	890,321
24 Sep 25	38.42500 -0.44	38.75	38.37	38.72	342,856
23 Sep 25	38.86500 -0.11	39.01	38.63	38.88	220,488
22 Sep 25	38.98000 -0.03	39.37	38.96	39.23	223,160
19 Sep 25	39.00500 +0.10	39.01	38.47	38.86	951,890
18 Sep 25	38.90500 +0.44	39.13	38.31	38.38	377,953
17 Sep 25	38.46000 +0.15	38.64	38.14	38.14	485,394
16 Sep 25	38.30500 -0.09	38.78	38.19	38.49	331,002
15 Sep 25	38.39500 -0.49	38.85	38.40	38.78	294,761
12 Sep 25	38.88500 -0.12	39.47	38.83	39.31	334,224
11 Sep 25	39.00000 -0.70	39.49	38.65	39.33	435,922
10 Sep 25	39.70000 -0.65	40.26	39.69	40.12	387,620
09 Sep 25	40.34500 -0.17	40.93	40.25	40.42	314,916
08 Sep 25	40.52000 +0.13	40.60	40.17	40.48	274,826
05 Sep 25	40.39000 +0.17	40.69	40.25	40.52	399,833
04 Sep 25	40.21500 +0.05	40.30	39.72	40.22	357,367
03 Sep 25	40.17000 -0.02	40.72	39.82	40.31	670,192
02 Sep 25	40.19000 -0.40	40.85	40.07	40.55	773,856
01 Sep 25	40.59000 +0.88	40.81	39.78	39.90	415,553
29 Aug 25	39.71000 +0.06	39.83	39.28	39.60	652,763
28 Aug 25	39.64500 -1.76	41.10	39.49	40.10	1,224,396
27 Aug 25	41.40000 -0.72	42.17	41.40	42.13	255,140
26 Aug 25	42.12500 +0.05	42.47	42.01	42.04	604,169
25 Aug 25	42.07500 -0.47	42.72	42.08	42.40	216,247
22 Aug 25	42.55000 -0.03	42.65	42.19	42.21	310,993
21 Aug 25	42.58000 +0.38	42.58	42.14	42.17	291,383
20 Aug 25	42.20500 -0.06	42.47	41.92	42.13	283,656
19 Aug 25	42.27000 +0.11	42.28	41.56	41.88	306,978
18 Aug 25	42.16000 +0.20	42.35	41.97	42.08	177,504
15 Aug 25	41.96000 -0.10	42.37	41.90	42.33	340,686
14 Aug 25	42.06000 -0.06	42.26	41.72	42.00	301,796
13 Aug 25	42.11500 +0.30	42.12	41.71	41.87	302,395
12 Aug 25	41.81500 +0.70	41.94	41.32	41.47	289,594
11 Aug 25	41.11500 +0.04	41.39	40.87	41.39	247,253
08 Aug 25	41.07500 -0.02	41.67	40.87	41.43	355,077
07 Aug 25	41.09500 -0.66	41.56	40.76	41.04	627,681
06 Aug 25	41.76000 -1.48	43.24	41.59	43.13	794,958
05 Aug 25	43.24000 +0.12	43.52	43.06	43.06	346,721
04 Aug 25	43.12500 +0.35	43.19	42.87	43.09	362,784
01 Aug 25	42.77000 -1.03	43.41	42.49	43.40	452,752
31 Jul 25	43.80000 -0.38	44.35	43.76	44.33	337,143
30 Jul 25	44.18000 -0.10	44.44	44.03	44.44	467,412
29 Jul 25	44.28500 +0.31	44.56	43.99	44.15	369,413
28 Jul 25	43.97000 +0.10	44.38	43.58	44.17	415,532
25 Jul 25	43.87000 +0.22	43.87	43.37	43.60	405,871
24 Jul 25	43.64500 +0.92	43.83	42.78	42.86	436,083
23 Jul 25	42.73000 +1.17	43.06	42.06	42.58	643,044
22 Jul 25	41.56000 +0.51	41.90	40.63	41.11	538,264
21 Jul 25	41.05000 -0.35	41.68	40.84	41.65	356,020
18 Jul 25	41.40500 -0.15	41.81	41.36	41.58	286,221
17 Jul 25	41.55000 +0.58	41.65	41.29	41.38	306,501
16 Jul 25	40.96500 -0.12	41.52	40.60	40.74	400,713
15 Jul 25	41.08500 -0.19	41.68	41.03	41.27	398,466
14 Jul 25	41.27500 +0.39	41.28	40.79	40.81	326,657
11 Jul 25	40.89000 -1.01	41.76	40.83	41.72	337,373
10 Jul 25	41.90500 +1.25	41.90	40.93	41.04	319,843
09 Jul 25	40.65500 -0.26	41.22	40.62	40.88	400,189
08 Jul 25	40.91500 +0.30	41.21	40.27	40.54	449,773
07 Jul 25	40.61500 -0.52	41.21	40.60	41.21	284,623
04 Jul 25	41.13500 +0.25	41.22	40.63	40.65	176,265
03 Jul 25	40.88000 +0.14	41.35	40.79	41.02	320,412
02 Jul 25	40.74000 -0.54	40.88	40.36	40.60	364,260
01 Jul 25	41.28000 +0.40	41.28	40.43	40.93	415,469
30 Jun 25	40.88500 -0.12	41.22	40.88	41.06	396,373
27 Jun 25	41.00000 -0.23	41.46	40.74	40.98	369,894
26 Jun 25	41.23000 +1.10	41.33	40.51	40.53	550,398
25 Jun 25	40.13000 -0.24	40.80	39.99	40.79	361,327
24 Jun 25	40.37000 +0.16	40.93	40.35	40.63	541,777
23 Jun 25	40.21000 -0.35	40.81	40.21	40.62	313,900
20 Jun 25	40.55500 +0.28	40.72	40.26	40.42	986,000
19 Jun 25	40.28000 -0.30	40.44	40.05	40.25	229,053
18 Jun 25	40.57500 -0.03	40.65	40.14	40.49	333,164
17 Jun 25	40.60500 -0.20	40.96	40.17	40.72	322,646
16 Jun 25	40.80500 +0.13	41.13	40.47	40.80	424,631
13 Jun 25	40.68000 -0.01	40.79	40.43	40.44	326,576
12 Jun 25	40.68500 -0.07	40.94	40.32	40.51	438,754
11 Jun 25	40.76000 +0.05	41.24	40.67	40.68	788,352
10 Jun 25	40.70500 +0.37	40.86	40.35	40.67	377,061
09 Jun 25	40.34000 +0.28	40.35	39.97	39.99	320,268
06 Jun 25	40.06000 -0.22	40.28	39.72	40.01	371,379
05 Jun 25	40.28000 -0.05	40.51	39.89	40.26	452,492
04 Jun 25	40.32500 +0.57	40.38	39.79	39.92	368,158
03 Jun 25	39.76000 +0.30	39.86	39.28	39.62	494,538
02 Jun 25	39.45500 -0.29	39.76	39.14	39.20	506,088
30 May 25	39.75000 +0.19	40.03	39.63	39.71	2,264,029
29 May 25	39.56000 +0.42	40.03	39.22	39.68	469,820
28 May 25	39.14500 +0.51	39.34	38.70	38.71	852,767
27 May 25	38.63000 +1.01	38.79	37.51	37.70	825,824
26 May 25	37.61500 +0.51	37.65	37.29	37.56	163,096
23 May 25	37.11000 -0.42	37.87	36.88	37.65	559,865
22 May 25	37.53500 -0.31	37.78	37.35	37.60	495,080
21 May 25	37.84000 -0.29	38.17	37.60	38.17	599,375
20 May 25	38.13500 +0.20	38.31	37.96	38.16	355,046
19 May 25	37.93000 -0.13	38.19	37.75	38.15	357,666
16 May 25	38.06000 +0.44	38.10	37.48	37.95	714,689
15 May 25	37.61500 +0.14	37.67	36.77	37.16	533,585
14 May 25	37.48000 -1.01	38.06	37.24	37.92	701,675
13 May 25	38.49000 +0.23	38.96	38.12	38.73	664,985
12 May 25	38.26500 +0.70	38.34	36.79	37.26	618,634
09 May 25	37.56000 -0.43	38.76	37.51	38.17	760,569
08 May 25	37.99500 +0.76	38.49	37.22	37.51	598,037
07 May 25	37.23000 -0.58	37.84	37.03	37.25	639,450
06 May 25	37.80500 -0.44	38.22	37.41	38.22	655,918
05 May 25	38.25000 +0.35	38.45	37.82	38.01	336,984
02 May 25	37.90500 +0.15	38.31	37.78	37.78	633,597
30 Apr 25	37.75500 +0.42	38.21	37.41	37.49	540,403
29 Apr 25	37.33000 +0.23	37.48	37.10	37.28	273,218
28 Apr 25	37.10000 +0.08	37.51	37.08	37.28	451,879
25 Apr 25	37.02000 -0.59	37.90	37.02	37.87	507,254
24 Apr 25	37.61000 +0.07	37.61	37.16	37.54	357,646
23 Apr 25	37.54500 +0.64	37.95	36.75	37.03	578,308
22 Apr 25	36.90000 +0.92	36.90	35.81	36.19	453,961
17 Apr 25	35.98000 -0.70	36.54	35.22	36.51	598,170
16 Apr 25	36.68000 -0.49	37.44	36.41	37.06	598,013
15 Apr 25	37.17500 +0.04	37.66	37.01	37.46	422,832
14 Apr 25	37.13500 +0.82	37.24	36.62	36.87	489,303
11 Apr 25	36.31000 +1.09	36.58	35.49	35.89	590,100
10 Apr 25	35.22500 -0.32	36.90	35.22	36.62	777,695
09 Apr 25	35.54500 -1.42	36.38	35.31	35.31	980,393
08 Apr 25	36.96500 +0.82	37.17	36.04	36.41	769,469
07 Apr 25	36.14500 +0.81	37.69	34.24	36.03	1,296,508
04 Apr 25	35.33000 -0.87	36.60	35.33	36.44	925,466
03 Apr 25	36.20000 -0.71	37.50	36.03	36.76	1,146,613
02 Apr 25	36.91000 -0.22	36.93	36.29	36.42	429,803
01 Apr 25	37.13500 +0.46	37.55	36.85	37.42	536,757
31 Mar 25	36.67500 -0.13	36.72	36.35	36.51	625,906
28 Mar 25	36.80000 -0.04	37.13	36.77	36.85	523,817
27 Mar 25	36.84000 +0.17	36.95	36.49	36.63	388,749
26 Mar 25	36.67000 -0.10	36.94	36.44	36.94	357,920
25 Mar 25	36.76500 -0.13	37.19	36.74	37.02	367,337
24 Mar 25	36.89000 +0.33	37.04	36.51	36.79	431,493
21 Mar 25	36.56000 +0.23	36.65	35.94	36.10	702,116
20 Mar 25	36.33500 -0.21	36.72	36.21	36.60	491,309
19 Mar 25	36.54000 +0.21	36.59	36.20	36.28	413,368
18 Mar 25	36.33000 +0.05	36.79	36.17	36.53	328,912
17 Mar 25	36.28500 +0.21	36.41	36.06	36.26	290,705
14 Mar 25	36.07500 -0.16	36.20	35.69	35.94	480,850
13 Mar 25	36.23500 +0.03	36.29	35.87	36.10	466,220
12 Mar 25	36.20000 +0.47	36.20	35.72	35.72	608,317
11 Mar 25	35.73500 -0.79	36.60	35.71	35.94	937,798
10 Mar 25	36.52500 +0.02	36.82	36.26	36.82	508,976
07 Mar 25	36.51000 -0.54	37.03	36.35	36.96	664,263
06 Mar 25	37.05000 +1.17	37.05	35.74	35.88	1,393,527
05 Mar 25	35.88000 +0.01	36.13	35.25	35.64	735,391
04 Mar 25	35.87000 -1.02	36.63	35.76	36.58	664,265
03 Mar 25	36.89000 +0.06	37.22	36.51	36.79	531,011
28 Feb 25	36.83000 -0.43	37.14	36.79	37.01	1,240,249
27 Feb 25	37.26500 -0.57	37.42	36.90	37.24	508,726
26 Feb 25	37.83500 +0.16	37.90	37.48	37.81	436,101
25 Feb 25	37.67500 -0.62	38.37	37.67	38.33	409,230
24 Feb 25	38.29500 +0.92	38.41	37.59	38.00	652,992
21 Feb 25	37.37500 -0.13	37.58	36.79	36.99	812,714
20 Feb 25	37.50000 -0.08	37.74	37.42	37.56	448,499
19 Feb 25	37.58500 -0.72	38.28	37.37	38.20	517,645
18 Feb 25	38.30000 +0.03	38.47	38.10	38.26	564,408
17 Feb 25	38.26500 +0.26	38.35	37.79	37.83	330,898
14 Feb 25	38.00000 -0.72	38.49	37.85	38.23	589,151
13 Feb 25	38.72500 +0.25	38.99	38.04	38.76	839,862
12 Feb 25	38.47000 +0.16	38.88	38.08	38.10	890,136
11 Feb 25	38.31500 -0.69	39.15	38.27	38.97	550,429
10 Feb 25	39.00000 -0.65	39.21	38.44	39.19	867,087
07 Feb 25	39.65500 -0.90	40.74	39.51	40.60	719,088
06 Feb 25	40.55000 -1.35	41.40	40.18	40.85	1,242,923
05 Feb 25	41.89500 -0.14	42.31	41.59	41.81	530,660
04 Feb 25	42.03500 -0.55	42.49	41.83	42.33	311,113
03 Feb 25	42.58000 -0.31	43.02	42.56	42.83	505,353
31 Jan 25	42.89500 -0.01	43.22	42.81	42.90	393,496
30 Jan 25	42.90000 +0.51	43.13	41.90	42.22	607,702
29 Jan 25	42.39000 -1.40	44.03	42.26	44.03	285,244
28 Jan 25	43.78500 +0.19	44.53	43.51	43.67	728,897
27 Jan 25	43.59500 -0.15	44.54	43.38	43.74	813,281
24 Jan 25	43.74500 -0.82	44.24	43.32	44.22	621,988
23 Jan 25	44.56000 -1.47	45.91	44.33	45.82	831,011
22 Jan 25	46.03500 +0.44	46.04	45.54	45.58	561,762
21 Jan 25	45.59000 +0.42	45.74	45.02	45.18	531,858
20 Jan 25	45.16500 +0.23	45.17	44.73	44.93	211,855
17 Jan 25	44.93500 +0.29	44.96	44.44	44.75	788,648
16 Jan 25	44.64500 +0.47	44.73	44.06	44.18	433,815
15 Jan 25	44.17500 -0.07	44.83	44.14	44.33	707,147
14 Jan 25	44.24000 -0.50	44.90	44.03	44.77	572,430
13 Jan 25	44.74000 +0.65	45.02	43.82	43.93	597,107
10 Jan 25	44.09500 -0.09	44.28	43.82	44.18	359,058
09 Jan 25	44.18500 +0.26	44.37	43.94	43.95	257,095
08 Jan 25	43.92500 +0.22	44.12	43.37	43.81	386,460
07 Jan 25	43.70000 +0.60	44.01	42.87	43.29	477,094
06 Jan 25	43.09500 -0.41	43.54	42.74	43.29	580,058
03 Jan 25	43.51000 -0.12	43.76	43.18	43.59	264,979
02 Jan 25	43.63000 +0.59	43.63	42.78	42.80	390,689
30 Dec 24	43.04500 -0.27	43.28	42.85	43.28	202,587
27 Dec 24	43.31000 +0.30	43.31	41.77	42.05	264,065
23 Dec 24	43.01500 +0.11	43.52	42.69	42.90	328,631
20 Dec 24	42.90000 +0.02	42.99	42.17	42.75	850,226
19 Dec 24	42.88500 -0.36	43.08	42.58	42.90	599,836
18 Dec 24	43.24000 +0.02	43.40	42.97	43.31	314,612
17 Dec 24	43.22000 -0.38	43.85	43.19	43.23	434,322
16 Dec 24	43.59500 -0.05	43.65	43.11	43.40	319,973
13 Dec 24	43.64500 -0.29	44.10	43.52	44.00	449,673
12 Dec 24	43.93500 +0.24	44.13	43.60	43.60	278,342
11 Dec 24	43.70000 -0.01	44.04	43.58	43.88	386,349
10 Dec 24	43.70500 +2.06	44.01	42.76	42.76	951,211
09 Dec 24	41.65000 +0.43	41.76	40.88	41.42	256,600
06 Dec 24	41.22000 -0.16	41.38	41.08	41.25	238,947
05 Dec 24	41.38000 -0.28	41.69	41.15	41.55	497,882
04 Dec 24	41.66000 +0.19	41.66	41.21	41.42	419,699
03 Dec 24	41.47500 -0.20	41.83	41.47	41.51	328,103
02 Dec 24	41.67500 +0.29	41.67	41.21	41.35	404,919
29 Nov 24	41.38500 +0.16	41.38	41.09	41.19	349,044
28 Nov 24	41.22000 -0.38	41.67	41.17	41.65	121,317
27 Nov 24	41.60000 +0.41	41.60	41.19	41.37	344,809
26 Nov 24	41.19000 -0.29	41.63	41.06	41.37	373,791
25 Nov 24	41.48000 +0.44	41.48	40.96	41.15	1,346,882
22 Nov 24	41.04500 +0.82	41.12	40.24	40.24	421,594
21 Nov 24	40.22000 +1.38	40.35	39.47	39.94	631,525
20 Nov 24	38.84000 +0.19	38.85	38.40	38.74	274,389
19 Nov 24	38.64500 -0.24	38.99	38.13	38.78	294,982
18 Nov 24	38.89000 -0.29	39.15	38.56	39.12	248,270
15 Nov 24	39.18000 -1.00	40.01	39.18	39.92	444,954
14 Nov 24	40.18000 -0.03	40.80	40.10	40.19	384,188
13 Nov 24	40.20500 -0.90	40.68	40.10	40.47	451,171
12 Nov 24	41.11000 +0.02	41.43	40.79	41.02	449,964
11 Nov 24	41.09000 +0.34	41.35	40.81	40.88	393,633
08 Nov 24	40.75000 -0.49	41.60	40.56	40.95	622,614
07 Nov 24	41.23500 +1.14	42.69	41.06	41.99	979,588
06 Nov 24	40.10000 +0.16	40.90	39.78	40.51	596,463
05 Nov 24	39.94000 -0.23	40.46	39.90	40.30	503,764
04 Nov 24	40.17000 +0.44	40.38	39.65	39.72	502,950
01 Nov 24	39.73000 +0.68	39.73	38.88	38.97	479,787
31 Oct 24	39.05000 +0.06	39.05	38.56	38.85	644,776
30 Oct 24	38.98500 +0.17	39.09	38.61	38.75	546,808
29 Oct 24	38.81000 -0.03	38.94	38.58	38.88	254,845
28 Oct 24	38.84500 +0.13	38.99	38.69	38.79	342,793
25 Oct 24	38.72000 -0.22	38.76	38.35	38.75	225,514
24 Oct 24	38.94000 -0.13	39.28	38.88	39.19	354,620
23 Oct 24	39.06500 +0.11	39.24	38.92	39.10	356,391
22 Oct 24	38.95000 +0.11	39.01	38.58	38.63	346,978
21 Oct 24	38.84000 -0.54	39.62	38.72	39.49	301,377
18 Oct 24	39.38000 -0.16	39.72	39.31	39.44	677,039
17 Oct 24	39.54000 -0.48	40.31	39.10	39.60	641,923
16 Oct 24	40.02000 -0.83	40.60	39.88	40.60	418,835
15 Oct 24	40.85500 +0.61	40.85	40.37	40.53	506,637
14 Oct 24	40.24000 +0.11	40.38	40.06	40.33	276,664
11 Oct 24	40.13000 +0.01	40.31	39.55	39.71	340,313
10 Oct 24	40.12500 -0.17	40.78	39.97	40.45	371,660
09 Oct 24	40.29500 +0.56	40.29	39.70	39.70	315,662
08 Oct 24	39.73500 +0.33	39.88	39.18	39.27	264,161
07 Oct 24	39.40000 +0.00	39.64	39.36	39.60	229,711
04 Oct 24	39.40000 -0.25	39.74	39.21	39.58	385,232
03 Oct 24	39.65000 -0.64	40.28	39.56	40.28	242,841
02 Oct 24	40.29500 -0.40	40.68	40.06	40.68	318,517
01 Oct 24	40.69000 +0.22	41.22	40.47	40.86	335,782
30 Sep 24	40.47000 -0.54	40.92	40.38	40.85	373,714
27 Sep 24	41.01500 +0.89	41.20	40.45	40.60	403,068
26 Sep 24	40.12500 +0.31	40.33	39.78	40.05	384,921
25 Sep 24	39.82000 -0.58	40.47	39.67	40.28	520,329
24 Sep 24	40.40000 +0.26	40.44	39.93	40.19	420,217
23 Sep 24	40.14000 +0.05	40.47	40.02	40.26	349,935
20 Sep 24	40.09000 -0.94	41.05	40.09	41.01	1,607,110
19 Sep 24	41.03500 -0.15	41.74	41.03	41.46	497,347
18 Sep 24	41.19000 -0.40	41.40	40.72	41.37	319,329
17 Sep 24	41.58500 -0.17	41.90	41.45	41.90	345,313
16 Sep 24	41.75500 +0.24	41.76	41.38	41.62	222,324
13 Sep 24	41.52000 +0.50	41.61	40.99	41.10	257,105
12 Sep 24	41.02000 -0.60	41.85	41.02	41.83	303,624
11 Sep 24	41.62000 +0.12	41.62	41.21	41.44	269,488
10 Sep 24	41.50000 +0.54	41.70	41.15	41.30	373,724
09 Sep 24	40.95500 +1.00	40.96	40.01	40.18	250,430
06 Sep 24	39.95500 -0.29	40.49	39.94	40.19	388,304
05 Sep 24	40.25000 +0.17	40.54	39.79	39.79	476,992
04 Sep 24	40.07500 -0.49	40.28	39.71	39.90	477,642
03 Sep 24	40.56000 -0.53	41.15	40.20	40.50	928,556
02 Sep 24	41.09000 -0.38	41.56	41.04	41.55	105,666
30 Aug 24	41.47000 +0.02	41.79	41.28	41.50	569,809
29 Aug 24	41.45000 -0.02	41.64	41.23	41.51	230,770
28 Aug 24	41.47500 +0.41	41.72	41.19	41.30	309,604
27 Aug 24	41.06500 -0.12	41.24	40.76	40.78	488,015
26 Aug 24	41.18000 -1.01	41.83	41.14	41.53	219,499
23 Aug 24	42.18500 -0.14	42.58	41.94	42.48	384,678
22 Aug 24	42.32500 +0.05	42.61	42.23	42.28	269,246
21 Aug 24	42.27500 +0.09	42.41	41.94	42.13	247,931
20 Aug 24	42.19000 -0.16	42.46	42.13	42.37	271,207
19 Aug 24	42.35000 +0.13	42.45	42.03	42.29	351,377
16 Aug 24	42.21500 +0.01	42.44	42.12	42.38	439,001
15 Aug 24	42.20000 +0.41	42.20	41.63	41.75	222,124
14 Aug 24	41.79000 +0.05	41.99	41.65	41.85	284,660
13 Aug 24	41.74000 +0.41	41.85	41.14	41.44	232,365
12 Aug 24	41.33000 -0.27	41.64	41.17	41.28	227,550
09 Aug 24	41.60500 +0.24	41.77	41.27	41.44	269,631
08 Aug 24	41.36000 -0.05	41.40	40.67	40.94	338,527
07 Aug 24	41.41000 +0.27	41.58	40.78	40.78	404,522
06 Aug 24	41.14000 -0.11	41.48	40.33	41.05	693,081
05 Aug 24	41.25000 -0.83	42.52	40.78	42.26	443,984
02 Aug 24	42.07500 +0.66	42.81	41.60	41.62	644,344
01 Aug 24	41.42000 +0.14	42.06	40.93	41.33	718,309
31 Jul 24	41.28000 +0.42	41.50	40.99	41.06	427,392
30 Jul 24	40.86000 -0.15	41.24	40.67	41.06	567,633
29 Jul 24	41.01500 +0.82	41.08	40.29	40.29	475,917
26 Jul 24	40.19500 +1.03	40.33	38.97	39.10	399,582
25 Jul 24	39.17000 +0.49	39.28	38.67	38.88	302,600
24 Jul 24	38.68000 +0.03	38.78	37.71	37.79	361,198
23 Jul 24	38.65500 +0.18	38.94	38.33	38.42	397,664
22 Jul 24	38.47500 +0.86	38.78	37.99	38.20	402,870
19 Jul 24	37.61500 -1.02	38.38	37.62	38.38	276,475
18 Jul 24	38.64000 -0.05	39.08	38.58	38.94	321,591
17 Jul 24	38.68500 +0.09	39.13	38.36	38.54	358,644
16 Jul 24	38.60000 +0.40	38.60	37.95	38.06	342,348
15 Jul 24	38.20000 -0.22	38.79	38.08	38.45	223,656
12 Jul 24	38.42000 +0.08	38.78	38.08	38.09	371,229
11 Jul 24	38.33500 +0.58	38.34	37.65	38.01	363,048
10 Jul 24	37.75000 +0.84	37.75	37.07	37.20	511,547
09 Jul 24	36.91000 -0.47	37.58	36.75	37.32	389,345
08 Jul 24	37.38000 -0.55	37.97	37.35	37.80	308,935
05 Jul 24	37.93000 +0.22	38.03	37.66	37.69	280,517
04 Jul 24	37.71000 +0.19	37.99	37.47	37.47	134,099
03 Jul 24	37.51500 -0.30	38.11	37.51	37.83	285,802
02 Jul 24	37.81000 -0.01	37.86	37.28	37.60	380,944
01 Jul 24	37.82000 -0.73	38.72	37.82	38.69	587,228
28 Jun 24	38.55000 +0.19	38.87	38.20	38.53	563,327
27 Jun 24	38.35500 +0.22	38.75	37.90	38.11	686,106
26 Jun 24	38.14000 -0.57	38.84	38.09	38.66	562,258
25 Jun 24	38.71000 -0.49	39.32	38.60	39.32	394,259
24 Jun 24	39.20000 +0.08	39.26	38.56	38.99	372,382
21 Jun 24	39.12500 +0.30	39.21	38.67	38.90	2,044,422
20 Jun 24	38.82500 +0.03	39.28	38.47	39.00	756,747
19 Jun 24	38.80000 -2.31	40.99	38.65	40.99	814,027
18 Jun 24	41.11000 +0.70	41.75	40.60	40.65	587,878
17 Jun 24	40.41000 +0.71	40.44	38.48	39.79	810,157
14 Jun 24	39.70000 -0.67	40.54	39.70	40.35	516,664
13 Jun 24	40.37500 -0.42	40.78	40.38	40.67	512,037
12 Jun 24	40.79000 -0.26	41.36	40.53	41.12	338,243
11 Jun 24	41.05500 -0.42	41.69	41.01	41.60	587,386
10 Jun 24	41.47500 +0.15	41.56	41.15	41.15	441,497
07 Jun 24	41.32500 +0.21	41.35	40.74	41.13	470,746
06 Jun 24	41.11500 +0.35	41.40	40.83	40.92	285,811
05 Jun 24	40.77000 +0.54	40.77	39.97	40.33	433,782
04 Jun 24	40.23000 +0.22	40.44	39.91	40.10	403,977
03 Jun 24	40.01000 +0.64	40.10	39.65	39.86	514,399
31 May 24	39.37000 +0.09	39.53	39.03	39.33	1,968,937
30 May 24	39.27500 -0.01	39.48	39.13	39.15	401,095
29 May 24	39.28500 -0.29	39.52	39.08	39.40	423,838
28 May 24	39.57500 -0.67	40.33	39.58	40.26	362,076
27 May 24	40.25000 -0.06	40.37	40.01	40.37	152,219
24 May 24	40.31500 +0.18	40.47	39.78	39.86	531,855
23 May 24	40.13500 -0.40	40.73	39.83	40.49	484,240
22 May 24	40.53000 -0.93	41.54	39.81	41.51	1,106,139
21 May 24	41.46000 -0.42	41.90	41.35	41.84	421,885
20 May 24	41.87500 -0.26	42.28	41.76	42.10	383,830
17 May 24	42.14000 +0.06	42.36	42.01	42.10	575,485
16 May 24	42.08500 +0.03	42.24	41.84	42.10	655,745
15 May 24	42.05000 +0.51	42.19	41.67	41.69	577,787
14 May 24	41.54000 +0.61	41.56	40.99	41.01	477,240
13 May 24	40.93000 +0.06	40.93	40.59	40.78	375,986
10 May 24	40.87000 +0.52	40.88	40.31	40.44	374,887
09 May 24	40.34500 +0.33	40.40	39.83	39.83	388,847
08 May 24	40.02000 +0.30	40.29	39.78	39.78	319,652
07 May 24	39.72000 +0.10	39.88	39.48	39.68	447,587
06 May 24	39.62500 -0.31	40.01	39.63	39.92	369,819
03 May 24	39.94000 +0.35	40.37	39.56	39.72	592,110
02 May 24	39.58500 +0.50	40.02	39.53	39.83	917,201
30 Apr 24	39.08000 -0.06	39.56	38.21	38.21	902,416
29 Apr 24	39.14500 +0.39	39.38	38.70	38.90	696,223
26 Apr 24	38.76000 +0.82	38.90	38.01	38.07	770,654
25 Apr 24	37.94000 -0.64	38.72	37.85	38.71	1,044,769
24 Apr 24	38.57500 -0.34	39.10	38.58	38.95	788,367
23 Apr 24	38.92000 +0.48	38.94	38.37	38.44	693,586
22 Apr 24	38.43500 +0.97	38.58	37.64	37.65	760,626
19 Apr 24	37.47000 +0.44	37.47	36.71	36.81	672,932
18 Apr 24	37.03000 +0.03	37.08	36.58	36.97	640,818
17 Apr 24	37.00000 +0.08	37.15	36.75	36.78	511,275
16 Apr 24	36.92000 -0.61	37.33	36.82	37.22	492,219
15 Apr 24	37.53000 -0.59	38.03	37.45	37.90	536,081
12 Apr 24	38.11500 -0.22	38.53	38.06	38.44	439,242
11 Apr 24	38.33500 -0.21	38.80	38.20	38.33	815,663
10 Apr 24	38.54000 +0.26	38.65	38.15	38.44	623,450
09 Apr 24	38.27500 +0.22	38.37	37.94	38.08	758,667
08 Apr 24	38.05500 +0.24	38.19	37.83	38.09	429,088
05 Apr 24	37.81000 -0.40	38.00	37.67	37.92	453,535
04 Apr 24	38.21500 -0.51	38.71	38.06	38.67	571,156
03 Apr 24	38.72000 -0.56	39.35	38.21	39.28	551,204
02 Apr 24	39.28000 -0.35	39.76	39.13	39.51	752,225
28 Mar 24	39.63500 +0.29	39.74	39.18	39.37	732,908
27 Mar 24	39.34000 +0.26	39.65	39.18	39.22	535,964
26 Mar 24	39.08000 -0.79	39.84	38.77	39.74	731,896
25 Mar 24	39.87500 -0.11	40.38	39.81	40.19	425,182
22 Mar 24	39.98500 -0.43	40.49	39.96	40.35	417,435
21 Mar 24	40.41500 +0.17	40.56	39.96	40.42	552,160
20 Mar 24	40.24500 -0.47	40.71	40.21	40.71	290,204
19 Mar 24	40.71500 +0.10	40.85	40.38	40.45	299,584
18 Mar 24	40.62000 +0.51	40.70	40.19	40.20	473,313
15 Mar 24	40.10500 -0.03	40.44	40.10	40.32	1,579,636
14 Mar 24	40.14000 -0.50	40.96	40.12	40.67	585,454
13 Mar 24	40.64000 -0.41	41.12	40.56	41.01	300,967
12 Mar 24	41.05000 -0.21	41.58	41.05	41.33	363,834
11 Mar 24	41.25500 +0.46	41.26	40.68	40.68	361,980
08 Mar 24	40.79500 +0.08	40.99	40.53	40.81	331,117
07 Mar 24	40.71500 -0.11	40.88	40.35	40.56	454,502
06 Mar 24	40.82500 -0.01	40.92	40.51	40.77	672,386
05 Mar 24	40.84000 +0.47	41.04	40.22	40.40	647,242
04 Mar 24	40.37500 +0.50	40.38	39.83	39.95	464,017
01 Mar 24	39.87500 +0.24	39.92	39.31	39.72	351,112
29 Feb 24	39.63500 -0.17	40.31	39.51	39.96	1,166,327
28 Feb 24	39.80000 -0.22	40.33	39.69	40.16	350,582
27 Feb 24	40.01500 -0.08	40.13	39.78	39.99	446,079
26 Feb 24	40.09500 -0.04	40.33	39.87	40.01	449,280
23 Feb 24	40.13500 +0.22	40.44	40.03	40.03	616,844
22 Feb 24	39.91500 +0.57	40.03	39.54	39.71	659,550
21 Feb 24	39.34500 -0.10	39.56	39.06	39.26	535,490
20 Feb 24	39.45000 -0.14	39.67	39.32	39.45	371,432
19 Feb 24	39.59000 -0.37	39.89	39.55	39.80	376,770
16 Feb 24	39.96000 +0.38	40.13	39.55	39.84	603,451
15 Feb 24	39.58000 -0.22	39.99	39.53	39.88	512,707
14 Feb 24	39.80000 -0.31	40.04	39.38	39.80	773,761
13 Feb 24	40.11000 -0.64	40.81	39.99	40.62	443,545
12 Feb 24	40.75000 +0.15	41.26	40.73	40.98	526,560
09 Feb 24	40.59500 +0.05	41.33	40.42	40.82	741,496
08 Feb 24	40.55000 -0.01	41.42	40.03	40.46	612,064
07 Feb 24	40.55500 -0.94	41.83	39.63	41.55	1,319,918
06 Feb 24	41.50000 +1.96	42.19	39.33	39.42	1,737,398
05 Feb 24	39.54500 -0.34	40.26	39.35	40.03	951,123
02 Feb 24	39.88500 -0.25	40.65	39.88	40.24	442,362
01 Feb 24	40.13500 -0.27	40.45	40.00	40.00	430,303
31 Jan 24	40.40500 +0.24	40.85	40.28	40.56	573,078
30 Jan 24	40.16000 -0.41	41.17	39.99	41.04	372,636
29 Jan 24	40.57000 -0.44	40.74	40.17	40.61	711,509
26 Jan 24	41.01000 +0.43	41.10	40.48	40.75	442,511
25 Jan 24	40.58000 +0.06	40.90	40.22	40.49	431,692
24 Jan 24	40.52010 -0.28	41.09	40.52	40.87	427,820
23 Jan 24	40.79990 -0.66	41.58	40.76	41.40	436,064
22 Jan 24	41.46000 +0.15	41.70	41.23	41.51	355,095
19 Jan 24	41.31000 +0.31	41.32	40.95	41.10	500,733
18 Jan 24	41.00000 -0.32	41.36	40.94	41.23	356,856
17 Jan 24	41.32010 -0.36	41.48	40.84	40.84	540,568
16 Jan 24	41.68000 +1.01	42.10	40.29	40.29	1,073,193
15 Jan 24	40.67000 -0.34	40.92	40.54	40.92	180,332
12 Jan 24	41.01000 +0.48	41.31	40.76	40.76	496,897
11 Jan 24	40.53000 -0.25	41.23	40.37	41.00	474,136
10 Jan 24	40.78000 -0.91	41.21	40.57	41.13	532,804
09 Jan 24	41.69010 +0.53	41.93	41.15	41.20	708,128
08 Jan 24	41.16000 +1.05	41.23	40.21	40.21	652,994
05 Jan 24	40.11000 +0.52	40.16	39.33	39.57	578,639
04 Jan 24	39.59000 +0.22	39.62	38.83	39.20	604,764
03 Jan 24	39.37000 -0.37	39.70	39.23	39.39	789,042
02 Jan 24	39.74000 +0.34	39.96	39.15	39.52	382,782
29 Dec 23	39.40000 +0.15	39.40	39.23	39.30	164,932
28 Dec 23	39.25000 +0.06	39.38	39.09	39.34	187,437
27 Dec 23	39.19010 -0.11	39.53	39.13	39.36	170,236
22 Dec 23	39.30000 +0.33	39.54	38.84	38.84	308,712
21 Dec 23	38.97000 -0.06	38.97	38.42	38.64	866,304
20 Dec 23	39.03010 +0.13	39.39	38.90	39.00	869,316
19 Dec 23	38.90000 +0.14	39.04	38.51	38.65	491,279
18 Dec 23	38.76000 -0.24	39.07	38.62	38.77	451,149
15 Dec 23	39.00010 -0.44	39.54	38.83	39.40	1,173,550
14 Dec 23	39.44000 +0.50	40.07	39.44	40.00	988,405
13 Dec 23	38.94000 +0.09	39.13	38.50	38.91	511,565
12 Dec 23	38.85010 -0.27	39.18	38.68	39.18	535,486
11 Dec 23	39.12010 +0.55	39.14	38.43	38.64	465,371
08 Dec 23	38.57000 -0.19	39.07	38.45	38.89	549,025
07 Dec 23	38.76000 +0.36	38.96	38.37	38.40	920,498
06 Dec 23	38.40000 +0.26	38.52	37.83	38.18	430,802
05 Dec 23	38.13990 -0.16	38.46	38.00	38.17	321,810
04 Dec 23	38.30000 +0.33	38.63	37.97	38.10	299,506
01 Dec 23	37.97000 +0.32	38.03	37.46	37.81	488,444
30 Nov 23	37.65000 +0.02	37.77	37.29	37.55	1,041,318
29 Nov 23	37.63010 +0.48	37.83	37.12	37.26	391,759
28 Nov 23	37.15000 -0.07	37.27	36.85	37.03	354,179
27 Nov 23	37.22010 -0.10	37.73	37.20	37.36	442,554
24 Nov 23	37.32000 -0.14	37.67	37.19	37.58	350,886
23 Nov 23	37.46000 -0.16	37.61	37.24	37.42	389,730
22 Nov 23	37.62000 +0.62	37.66	36.88	36.88	623,963
21 Nov 23	37.00000 +0.78	37.00	36.23	36.28	525,444
20 Nov 23	36.22000 +0.14	36.54	36.09	36.33	432,837
17 Nov 23	36.08010 -0.17	36.65	36.08	36.33	437,933
16 Nov 23	36.25000 -0.29	36.49	36.13	36.21	319,826
15 Nov 23	36.54000 +0.09	36.92	36.28	36.36	321,575
14 Nov 23	36.45010 +0.54	36.75	35.86	36.07	438,858
13 Nov 23	35.91000 +0.70	35.91	35.38	35.55	569,822
10 Nov 23	35.21000 -0.76	35.74	35.09	35.52	443,624
09 Nov 23	35.97000 -0.32	36.46	35.91	36.05	289,607
08 Nov 23	36.29000 -0.29	36.76	36.29	36.49	340,661
07 Nov 23	36.58000 +0.37	36.72	35.99	36.16	542,320
06 Nov 23	36.21000 -0.44	36.65	36.21	36.44	398,024
03 Nov 23	36.65000 +0.94	36.77	35.67	35.90	553,593
02 Nov 23	35.71000 +0.00	36.39	35.62	36.21	565,195
01 Nov 23	35.71000 +0.59	35.90	35.09	35.28	539,212
31 Oct 23	35.12010 +1.77	35.63	33.97	34.36	1,660,823
30 Oct 23	33.35000 -1.02	34.71	32.74	34.57	1,142,731
27 Oct 23	34.37000 -0.57	35.11	34.30	34.97	745,245
26 Oct 23	34.94010 -0.10	35.07	34.77	34.94	427,403
25 Oct 23	35.04010 -0.18	35.51	34.56	35.22	600,742
24 Oct 23	35.22000 -0.22	35.60	34.95	35.35	713,738
23 Oct 23	35.43990 -0.07	35.65	35.03	35.59	373,528
20 Oct 23	35.51000 +0.05	35.78	34.99	35.25	638,544
19 Oct 23	35.46000 -0.96	36.36	35.45	36.04	641,243
18 Oct 23	36.42010 -0.43	36.94	36.34	36.83	327,812
17 Oct 23	36.85000 -0.02	37.26	36.56	36.74	500,325
16 Oct 23	36.87000 +0.42	36.93	36.30	36.49	325,604
13 Oct 23	36.45010 -1.15	37.23	36.19	37.23	816,463
12 Oct 23	37.60010 -0.11	37.82	37.50	37.82	453,915
11 Oct 23	37.71010 -0.37	38.64	37.62	38.23	446,041
10 Oct 23	38.08000 +0.58	38.10	37.60	37.71	527,120
09 Oct 23	37.50000 -0.69	38.38	37.42	38.17	529,103
06 Oct 23	38.19000 +0.10	38.40	37.91	38.00	357,688
05 Oct 23	38.09000 +0.20	38.57	38.05	38.05	290,017
04 Oct 23	37.89010 -0.16	38.02	37.67	37.87	383,635
03 Oct 23	38.05000 -0.11	38.20	37.84	37.91	319,233
02 Oct 23	38.16000 -0.11	38.46	37.85	38.28	512,343
29 Sep 23	38.27000 +0.87	38.44	37.76	37.77	629,453
28 Sep 23	37.40000 +0.07	37.83	37.20	37.23	419,903
27 Sep 23	37.33000 -0.06	37.86	37.29	37.32	522,674
26 Sep 23	37.39000 +0.41	37.50	36.73	36.95	554,472
25 Sep 23	36.98000 -0.27	37.31	36.75	37.28	296,480
22 Sep 23	37.25000 +0.09	37.39	36.99	37.00	299,041
21 Sep 23	37.16000 -0.66	37.98	37.16	37.73	521,253
20 Sep 23	37.82010 +0.31	37.88	37.40	37.40	443,821
19 Sep 23	37.51000 -0.55	37.92	37.37	37.89	399,793
18 Sep 23	38.05990 -0.78	38.70	38.06	38.62	380,015
15 Sep 23	38.84000 -0.30	39.55	38.75	39.27	1,246,072
14 Sep 23	39.14000 +0.08	39.24	38.62	39.09	373,856
13 Sep 23	39.06000 +0.15	39.25	38.62	38.80	438,042
12 Sep 23	38.91000 -0.60	39.81	38.91	39.58	447,637
11 Sep 23	39.51000 +0.76	39.51	38.70	38.75	411,037
08 Sep 23	38.75000 -0.57	39.39	38.58	39.39	573,024
07 Sep 23	39.31990 -0.41	39.59	38.98	39.59	633,638
06 Sep 23	39.73000 -0.60	40.19	39.72	40.19	522,259
05 Sep 23	40.33010 -0.65	41.16	40.33	41.00	564,545
04 Sep 23	40.98000 -0.56	41.59	40.98	41.39	284,946
01 Sep 23	41.54000 -0.65	41.97	41.53	41.97	448,492
31 Aug 23	42.19000 -0.03	42.53	42.19	42.29	1,418,694
30 Aug 23	42.22000 +0.35	42.29	41.87	42.03	249,651
29 Aug 23	41.87000 +0.28	41.87	41.60	41.70	278,567
28 Aug 23	41.59010 +0.36	41.70	41.41	41.55	209,140
25 Aug 23	41.23000 +0.04	41.42	41.14	41.19	322,976
24 Aug 23	41.19000 +0.03	41.51	41.14	41.34	298,782
23 Aug 23	41.16000 +0.42	41.26	40.81	40.81	286,627
22 Aug 23	40.74000 +1.03	40.78	39.91	39.99	446,645
21 Aug 23	39.71000 +0.14	39.90	39.44	39.47	564,474
18 Aug 23	39.57000 +0.12	39.57	39.21	39.29	480,129
17 Aug 23	39.45000 -0.20	39.76	39.36	39.50	398,619
16 Aug 23	39.65000 -0.47	40.27	39.46	40.16	438,294
15 Aug 23	40.12000 +0.00	40.32	39.79	40.04	367,804
14 Aug 23	40.12000 +0.30	40.19	39.54	39.60	350,543
11 Aug 23	39.82000 -0.37	40.21	39.59	40.04	431,223
10 Aug 23	40.19000 -0.73	40.78	39.99	40.78	575,167
09 Aug 23	40.92000 +0.35	41.86	40.71	41.72	729,037
08 Aug 23	40.57000 -0.71	41.29	40.53	41.23	525,116
07 Aug 23	41.28000 -0.34	41.70	41.13	41.49	366,628
04 Aug 23	41.62010 -0.99	42.72	40.70	42.72	591,779
03 Aug 23	42.61000 -0.29	43.20	42.45	42.77	355,027
02 Aug 23	42.90000 +0.10	42.90	42.22	42.57	530,953
01 Aug 23	42.80010 +0.15	43.01	42.63	42.73	424,509
31 Jul 23	42.65010 +0.06	43.06	42.56	42.79	459,584
28 Jul 23	42.59000 -0.41	43.20	42.36	42.76	393,106
27 Jul 23	43.00000 +0.47	43.39	42.76	42.78	390,476
26 Jul 23	42.53000 -0.06	42.69	42.12	42.66	309,468
25 Jul 23	42.59000 +0.30	42.65	41.90	42.12	468,913
24 Jul 23	42.29000 +0.82	42.29	41.67	41.74	492,295
21 Jul 23	41.47010 +0.42	41.51	40.83	41.10	410,151
20 Jul 23	41.05000 +0.14	41.22	40.79	40.92	303,956
19 Jul 23	40.90990 +0.23	41.12	40.56	40.77	299,744
18 Jul 23	40.68000 -0.12	40.88	40.62	40.88	308,127
17 Jul 23	40.79990 -0.14	41.17	40.54	40.87	350,205
14 Jul 23	40.94000 -0.29	41.29	40.89	41.12	336,788
13 Jul 23	41.23000 -0.23	41.74	41.23	41.57	411,864
12 Jul 23	41.46000 +0.43	41.51	40.85	41.09	330,621
11 Jul 23	41.03000 +0.07	41.20	40.80	41.20	267,525
10 Jul 23	40.96000 +0.20	41.03	40.50	40.60	404,031
07 Jul 23	40.75990 -0.48	41.09	40.66	40.98	382,989
06 Jul 23	41.24000 -0.26	41.45	40.86	41.21	535,668
05 Jul 23	41.50000 +0.44	41.50	40.86	40.89	508,212
04 Jul 23	41.06000 -0.31	41.49	41.06	41.10	265,085
03 Jul 23	41.37000 +0.23	41.61	41.06	41.26	373,872
30 Jun 23	41.14000 +0.67	41.32	40.55	40.69	574,783
29 Jun 23	40.47000 -0.20	40.74	40.22	40.71	510,035
28 Jun 23	40.67000 +0.18	40.91	40.57	40.73	438,630
27 Jun 23	40.49000 -0.93	41.49	40.49	41.46	537,474
26 Jun 23	41.42000 +0.01	41.51	41.03	41.51	463,720
23 Jun 23	41.41000 +0.31	41.78	40.88	41.37	738,502
22 Jun 23	41.10000 -0.14	41.14	40.51	40.88	435,114
21 Jun 23	41.24000 -0.61	42.00	41.22	41.90	609,482
20 Jun 23	41.85010 +0.26	42.04	41.25	41.54	728,828
19 Jun 23	41.59010 -1.04	42.61	41.59	42.55	333,651
16 Jun 23	42.63000 +0.34	42.89	42.32	42.41	885,568
15 Jun 23	42.29000 -0.05	42.47	42.07	42.25	388,319
14 Jun 23	42.34000 -0.26	42.81	42.22	42.64	343,413
13 Jun 23	42.60000 +0.17	42.73	42.41	42.59	301,580
12 Jun 23	42.43000 +0.26	42.59	42.25	42.35	401,252
09 Jun 23	42.17000 -0.14	42.42	42.05	42.22	373,103
08 Jun 23	42.31000 +0.28	42.32	41.59	42.00	582,077
07 Jun 23	42.03000 -0.91	42.92	41.97	42.92	624,051
06 Jun 23	42.94000 +0.14	43.08	42.57	42.57	284,669
05 Jun 23	42.80010 -0.64	43.47	42.74	43.29	354,209
02 Jun 23	43.44000 +0.82	43.44	42.20	42.60	531,070
01 Jun 23	42.62000 +0.41	42.89	42.31	42.41	370,965
31 May 23	42.21000 -0.42	42.43	42.05	42.28	1,212,324
30 May 23	42.63000 -0.28	43.06	42.62	42.95	346,765
29 May 23	42.91010 +0.18	43.07	42.76	42.98	154,674
26 May 23	42.73010 +0.07	43.02	42.45	42.77	311,882
25 May 23	42.66000 +0.37	43.03	42.50	42.62	603,869
24 May 23	42.29000 -0.46	43.00	42.08	42.48	508,556
23 May 23	42.75000 +0.90	43.24	42.52	42.89	677,543
22 May 23	41.85010 +0.00	42.06	41.44	41.92	329,034
19 May 23	41.85010 +0.16	42.02	41.61	41.82	566,940
18 May 23	41.69010 +0.45	41.77	41.36	41.39	247,705
17 May 23	41.24000 -0.37	41.61	41.13	41.49	448,587
16 May 23	41.61000 +0.05	41.70	41.45	41.51	312,505
15 May 23	41.56000 +0.27	41.75	41.45	41.50	345,683
12 May 23	41.29000 -0.28	41.69	40.96	41.69	536,264
11 May 23	41.57000 +0.25	41.89	41.44	41.45	357,293
10 May 23	41.32010 +0.07	41.64	40.81	41.04	461,067
09 May 23	41.25000 -0.30	41.50	40.81	41.50	625,299
08 May 23	41.55010 -0.12	41.91	41.44	41.44	292,937
05 May 23	41.67000 -0.43	42.00	41.49	42.00	602,140
04 May 23	42.10000 +1.37	42.37	40.26	40.38	1,042,599
03 May 23	40.73000 +0.12	40.77	40.30	40.74	430,530
02 May 23	40.60990 +0.10	40.90	40.49	40.62	508,288
28 Apr 23	40.51010 +0.58	40.51	39.96	39.96	445,482
27 Apr 23	39.93000 +0.03	40.09	39.64	40.07	384,312
26 Apr 23	39.90000 -0.71	40.33	39.62	40.33	562,867
25 Apr 23	40.60990 -0.39	41.00	40.61	40.82	462,308
24 Apr 23	41.00000 -0.07	41.16	40.90	40.96	341,464
21 Apr 23	41.07000 +0.09	41.34	40.71	40.71	697,583
20 Apr 23	40.98000 -0.29	41.44	40.70	41.44	570,990
19 Apr 23	41.27000 -0.40	41.68	41.23	41.68	502,436
18 Apr 23	41.67000 -0.39	42.18	41.65	42.17	491,065
17 Apr 23	42.06000 -0.27	42.60	42.06	42.34	234,615
14 Apr 23	42.33000 -0.07	42.86	42.14	42.55	385,921
13 Apr 23	42.40000 +0.01	42.75	42.16	42.48	424,275
12 Apr 23	42.39000 -0.21	42.80	42.13	42.50	487,564
11 Apr 23	42.60000 +0.37	42.72	42.20	42.39	592,509
06 Apr 23	42.23000 +0.04	42.40	41.93	42.08	365,131
05 Apr 23	42.19000 +0.63	42.19	41.47	41.47	348,953
04 Apr 23	41.56000 +0.00	41.89	41.46	41.71	300,479
03 Apr 23	41.56000 -0.35	42.15	41.48	42.08	341,313
31 Mar 23	41.91000 -0.09	42.05	41.57	42.03	589,847
30 Mar 23	42.00000 -0.24	42.53	41.82	42.40	280,944
29 Mar 23	42.23990 -0.01	42.49	41.95	42.33	241,220
28 Mar 23	42.25000 -0.68	43.15	42.16	42.92	389,964
27 Mar 23	42.93000 +0.45	43.19	42.76	42.92	306,104
24 Mar 23	42.48000 -0.16	43.10	42.35	42.35	393,179
23 Mar 23	42.64000 -0.18	42.64	42.10	42.48	366,662
22 Mar 23	42.82000 +0.06	43.13	42.74	42.74	321,655
21 Mar 23	42.76000 +0.10	42.92	42.52	42.73	371,528
20 Mar 23	42.66000 -0.76	43.42	42.63	43.25	339,075
17 Mar 23	43.41990 -0.42	44.06	43.16	43.80	972,737
16 Mar 23	43.84000 +0.50	43.96	43.26	43.70	577,200
15 Mar 23	43.34000 +0.35	43.51	42.50	43.02	606,795
14 Mar 23	42.99010 -0.34	43.64	42.26	43.47	683,517
13 Mar 23	43.33000 -0.31	43.75	43.26	43.48	520,435
10 Mar 23	43.64000 -0.09	44.00	43.35	43.35	534,977
09 Mar 23	43.73000 -0.02	43.86	43.39	43.39	294,988
08 Mar 23	43.75000 -0.07	43.76	43.34	43.46	426,830
07 Mar 23	43.82000 +0.13	44.33	43.46	43.54	448,570
06 Mar 23	43.69000 +0.25	43.85	43.32	43.51	405,262
03 Mar 23	43.44000 +0.38	43.56	43.13	43.15	231,559
02 Mar 23	43.06010 +0.29	43.09	42.46	42.97	483,083
01 Mar 23	42.77000 -0.79	43.64	42.64	43.64	449,666
28 Feb 23	43.56000 -0.34	43.81	43.38	43.59	681,779
27 Feb 23	43.90000 +0.35	44.04	43.50	43.55	445,426
24 Feb 23	43.55000 -0.41	44.22	43.55	44.01	971,191
23 Feb 23	43.96000 +0.04	44.15	43.74	44.01	406,183
22 Feb 23	43.92000 -0.42	44.57	43.80	44.29	285,547
21 Feb 23	44.34000 -0.18	44.66	43.79	44.32	407,317
20 Feb 23	44.52000 -0.21	44.86	44.43	44.79	153,331
17 Feb 23	44.73000 +0.00	45.01	44.26	44.69	364,374
16 Feb 23	44.73000 -0.77	45.61	44.73	45.57	319,403
15 Feb 23	45.50010 +0.26	45.61	45.09	45.18	287,441
14 Feb 23	45.24000 -0.35	45.70	45.09	45.52	275,753
13 Feb 23	45.59000 -0.08	45.81	45.31	45.81	289,815
10 Feb 23	45.67000 -0.19	46.13	45.63	45.65	348,304
09 Feb 23	45.86000 -0.76	46.65	45.82	46.20	536,974
08 Feb 23	46.62000 +0.45	47.72	46.18	46.79	514,047
07 Feb 23	46.17000 +0.55	46.17	45.26	45.72	407,813
06 Feb 23	45.62000 -0.18	46.07	45.51	45.77	309,535
03 Feb 23	45.80010 +0.52	45.87	45.08	45.23	419,985
02 Feb 23	45.28000 +0.45	45.36	44.83	45.17	436,926
01 Feb 23	44.83000 +0.18	45.08	44.56	44.96	342,630
31 Jan 23	44.65000 -0.45	45.09	44.60	45.03	364,129
30 Jan 23	45.10000 -0.43	45.53	45.03	45.32	334,099
27 Jan 23	45.53000 -0.18	46.90	45.24	45.93	465,491
26 Jan 23	45.71000 -0.39	46.52	45.70	46.37	323,728
25 Jan 23	46.10000 -0.11	46.23	45.62	46.14	348,421
24 Jan 23	46.21000 -0.31	46.71	46.07	46.60	233,791
23 Jan 23	46.52000 +0.14	46.64	46.27	46.33	220,594
20 Jan 23	46.38000 +0.29	46.52	45.98	46.23	349,639
19 Jan 23	46.09000 -0.14	46.68	45.82	46.68	363,536
18 Jan 23	46.22990 -0.43	46.90	46.23	46.74	321,259
17 Jan 23	46.66000 -0.43	47.22	46.47	47.08	239,011
16 Jan 23	47.09010 +0.43	47.23	46.71	46.71	168,541
13 Jan 23	46.66000 -0.21	47.17	46.63	46.88	467,186
12 Jan 23	46.87010 -0.04	47.37	46.85	47.07	459,668
11 Jan 23	46.91010 -0.13	47.60	46.69	47.41	344,499
10 Jan 23	47.04000 +0.43	47.39	46.36	46.36	348,468
09 Jan 23	46.61000 -0.29	47.09	46.45	46.99	337,300
06 Jan 23	46.90010 -0.32	47.46	46.40	47.32	404,475
05 Jan 23	47.22000 -0.09	47.37	46.80	47.31	251,759
04 Jan 23	47.31000 +0.32	48.36	47.26	47.31	436,295
03 Jan 23	46.99000 +1.35	47.18	45.70	45.80	352,703
02 Jan 23	45.64000 -1.37	47.10	45.30	46.76	223,653
30 Dec 22	47.01010 -0.21	47.14	46.82	47.06	128,231
29 Dec 22	47.22000 +0.42	47.22	46.41	46.44	279,357
28 Dec 22	46.80000 +0.40	47.11	46.20	46.41	308,121
27 Dec 22	46.40000 +0.05	46.85	46.33	46.73	181,038
23 Dec 22	46.35000 -0.19	46.84	46.17	46.42	195,275
22 Dec 22	46.54000 -0.08	46.78	46.26	46.52	171,046
21 Dec 22	46.62000 +0.50	46.73	45.94	46.35	247,085
20 Dec 22	46.11990 -0.23	46.19	45.55	45.85	229,268
19 Dec 22	46.35000 +0.22	46.68	45.93	46.29	328,869
16 Dec 22	46.13000 -0.38	46.60	45.67	46.22	878,979
15 Dec 22	46.51000 -0.60	46.88	46.01	46.88	387,566
14 Dec 22	47.11000 -0.22	47.25	46.44	46.91	389,637
13 Dec 22	47.33000 -0.19	48.26	46.89	47.44	367,756
12 Dec 22	47.52000 +0.53	47.66	46.83	46.83	282,444
09 Dec 22	46.99000 +0.08	47.25	46.53	46.80	346,272
08 Dec 22	46.91010 +0.48	46.91	46.08	46.58	380,182
07 Dec 22	46.43000 +0.37	46.88	45.89	46.10	462,063
06 Dec 22	46.06000 -0.69	46.98	45.98	46.80	368,689
05 Dec 22	46.75000 -1.04	47.61	46.43	47.48	374,677
02 Dec 22	47.79000 +0.14	48.00	47.24	47.45	381,357
01 Dec 22	47.65000 +0.33	48.01	47.30	47.65	443,463
30 Nov 22	47.32000 +0.14	47.49	46.85	47.23	668,633
29 Nov 22	47.18000 -0.38	47.77	47.10	47.68	405,889
28 Nov 22	47.55990 +0.14	47.76	46.99	47.37	409,904
25 Nov 22	47.42000 +0.13	47.52	46.90	46.97	369,548
24 Nov 22	47.29000 +0.13	47.36	46.84	46.95	174,128
23 Nov 22	47.16010 +0.32	47.23	46.45	46.92	212,441
22 Nov 22	46.84000 -0.43	47.15	46.40	47.15	279,150
21 Nov 22	47.27000 +1.04	47.57	46.11	46.26	450,345
18 Nov 22	46.22990 +0.12	46.59	45.73	46.35	502,623
17 Nov 22	46.11000 +0.39	46.53	45.83	46.20	376,800
16 Nov 22	45.72010 -0.91	47.19	45.39	46.71	512,970
15 Nov 22	46.63000 +0.48	46.97	45.79	45.86	493,547
14 Nov 22	46.15000 -0.12	46.79	46.10	46.65	326,828
11 Nov 22	46.26990 +0.68	46.49	45.56	46.10	522,392
10 Nov 22	45.59000 +1.37	45.96	43.80	44.25	883,700
09 Nov 22	44.22000 -0.02	44.38	43.10	43.87	402,578
08 Nov 22	44.24010 +2.22	44.60	42.52	43.59	611,056
07 Nov 22	42.01990 -0.85	43.01	41.83	42.67	449,171
04 Nov 22	42.87000 -0.72	43.78	42.60	43.78	503,532
03 Nov 22	43.59000 -0.38	44.12	43.27	43.60	320,892
02 Nov 22	43.97000 -0.58	45.20	43.95	44.49	388,669
01 Nov 22	44.55010 +0.85	45.07	43.95	43.95	377,297
31 Oct 22	43.70000 -0.03	44.12	43.51	43.81	503,182
28 Oct 22	43.73000 +0.10	44.27	43.52	43.55	418,155
27 Oct 22	43.63000 -0.68	44.30	43.50	44.18	354,477
26 Oct 22	44.31000 +0.69	44.31	43.52	43.89	302,199
25 Oct 22	43.62000 +0.68	43.77	42.55	43.27	293,311
24 Oct 22	42.94000 +0.11	43.26	42.61	43.14	353,477
21 Oct 22	42.83000 -0.66	43.22	42.48	42.90	529,499
20 Oct 22	43.49000 -0.16	43.61	42.86	43.39	392,207
19 Oct 22	43.65000 -1.87	45.33	43.65	45.33	321,807
18 Oct 22	45.52000 +0.13	45.95	44.92	45.59	330,745
17 Oct 22	45.39010 +0.55	45.75	44.83	44.83	500,089
14 Oct 22	44.84000 +0.06	46.05	44.84	44.85	565,834
13 Oct 22	44.78000 +0.51	44.87	43.39	43.85	561,358
12 Oct 22	44.27000 -0.08	45.32	44.10	44.60	621,191
11 Oct 22	44.35010 +2.50	44.85	43.04	44.47	1,136,533
10 Oct 22	41.85010 -1.88	43.41	41.62	43.12	511,404
07 Oct 22	43.73000 -1.05	45.00	43.68	44.74	378,953
06 Oct 22	44.78000 +0.91	44.97	43.85	43.98	498,771
05 Oct 22	43.87010 -0.06	44.17	43.68	43.69	278,882
04 Oct 22	43.93000 +0.93	44.03	43.03	43.12	541,982
03 Oct 22	43.00000 +0.02	43.08	42.25	42.38	407,361
30 Sep 22	42.98000 +0.78	43.14	42.18	42.40	422,288
29 Sep 22	42.20000 -0.61	42.70	41.93	42.70	547,398
28 Sep 22	42.81000 +0.12	43.00	41.32	41.41	493,503
27 Sep 22	42.69010 +0.43	43.24	42.64	42.82	423,889
26 Sep 22	42.26000 -0.22	42.81	42.26	42.35	341,477
23 Sep 22	42.48000 +0.07	42.78	41.61	42.59	546,477
22 Sep 22	42.41000 -1.10	43.07	42.33	42.51	362,569
21 Sep 22	43.51000 +0.26	43.76	42.99	43.30	384,026
20 Sep 22	43.25000 -0.02	43.58	42.86	43.52	361,592
19 Sep 22	43.26990 -0.20	43.39	42.85	43.32	244,908
16 Sep 22	43.47000 -1.50	44.89	43.45	44.89	745,154
15 Sep 22	44.97000 -0.10	45.71	44.85	45.21	412,284
14 Sep 22	45.07000 -0.43	45.72	44.94	45.41	359,317
13 Sep 22	45.50010 -0.83	46.89	45.33	46.25	486,813
12 Sep 22	46.33000 -0.09	46.40	45.69	46.30	328,089
09 Sep 22	46.42000 +0.03	46.76	45.96	46.43	422,292
08 Sep 22	46.39000 +0.48	46.50	45.27	46.00	346,933
07 Sep 22	45.91000 -0.21	46.03	45.44	45.88	248,465
06 Sep 22	46.11990 +0.56	46.34	45.46	45.50	313,378
05 Sep 22	45.56000 -0.11	45.56	44.92	45.21	220,635
02 Sep 22	45.67000 +0.67	45.77	45.13	45.44	296,725
01 Sep 22	45.00000 -0.25	45.37	44.78	45.26	340,722
31 Aug 22	45.25000 -0.51	45.87	44.95	45.83	566,244
30 Aug 22	45.76010 -0.22	46.34	45.42	45.81	307,157
29 Aug 22	45.98000 -1.18	46.61	45.70	46.17	220,364
26 Aug 22	47.16010 -0.72	48.14	46.80	47.97	298,690
25 Aug 22	47.88000 +0.35	47.98	47.45	47.70	216,520
24 Aug 22	47.53000 +1.00	47.53	46.45	46.55	301,419
23 Aug 22	46.53010 -0.59	47.17	46.50	46.97	299,675
22 Aug 22	47.12010 +0.26	47.18	46.43	46.77	241,130
19 Aug 22	46.86000 -0.08	47.36	46.51	46.55	387,108
18 Aug 22	46.94010 -0.31	47.28	46.69	47.22	243,338
17 Aug 22	47.25000 -0.44	48.05	47.04	47.93	341,335
16 Aug 22	47.69000 -0.78	48.71	47.48	48.70	384,469
15 Aug 22	48.47000 +0.11	48.91	48.47	48.60	204,951
12 Aug 22	48.36000 -0.22	48.47	47.84	48.39	295,961
11 Aug 22	48.58000 +0.55	48.83	48.13	48.28	381,641
10 Aug 22	48.03000 +0.45	48.21	47.03	47.19	293,769
09 Aug 22	47.58000 -0.98	48.73	47.58	48.44	399,768
08 Aug 22	48.56000 +0.20	48.87	48.39	48.61	478,053
05 Aug 22	48.36000 -0.39	49.10	48.06	48.75	480,431
04 Aug 22	48.75000 -0.20	49.37	48.53	49.25	375,996
03 Aug 22	48.95000 +0.48	49.01	48.38	48.50	460,923
02 Aug 22	48.47000 -0.03	48.70	47.47	48.19	278,731
01 Aug 22	48.50010 -0.36	48.85	48.30	48.64	521,398
29 Jul 22	48.86000 +0.46	49.18	48.24	48.75	579,589
28 Jul 22	48.40000 +1.57	48.40	46.61	47.08	463,159
27 Jul 22	46.83010 +0.40	47.21	46.36	46.96	578,547
26 Jul 22	46.43000 +0.04	46.67	46.05	46.41	410,111
25 Jul 22	46.39000 -0.50	46.98	46.10	46.41	429,215
22 Jul 22	46.89000 -0.57	47.72	46.69	47.28	409,177
21 Jul 22	47.46000 +1.76	47.70	45.61	45.76	490,419
20 Jul 22	45.70000 -0.20	45.99	45.43	45.86	453,306
19 Jul 22	45.90000 +0.26	45.90	44.81	45.37	418,927
18 Jul 22	45.64000 -0.70	46.73	45.57	46.33	459,575
15 Jul 22	46.34000 +0.86	46.35	45.46	45.79	425,221
14 Jul 22	45.48000 -0.68	46.47	45.41	46.04	455,163
13 Jul 22	46.16000 -0.39	46.72	45.53	46.65	565,668
12 Jul 22	46.55000 -1.05	47.51	46.19	47.25	465,529
11 Jul 22	47.59990 +0.17	47.86	47.29	47.40	419,956
08 Jul 22	47.43000 -0.41	48.12	46.92	48.00	626,021
07 Jul 22	47.84000 +0.49	47.95	46.79	47.50	550,789
06 Jul 22	47.35000 +0.70	47.69	46.64	47.11	495,907
05 Jul 22	46.65000 +0.36	46.95	45.79	46.71	705,023
04 Jul 22	46.29000 +0.83	46.44	45.64	45.64	333,456
01 Jul 22	45.46010 +0.76	45.46	43.65	43.85	528,650
30 Jun 22	44.70000 +0.33	44.96	43.75	44.15	715,333
29 Jun 22	44.37000 -0.13	44.71	43.62	44.11	455,493
28 Jun 22	44.50010 -0.10	45.14	44.41	44.50	581,003
27 Jun 22	44.59990 +1.10	44.68	43.62	43.62	567,308
24 Jun 22	43.50000 +1.32	43.85	42.60	42.87	590,678
23 Jun 22	42.18000 +0.62	42.32	41.33	41.43	491,695
22 Jun 22	41.56000 +0.57	41.60	40.36	40.82	462,421
21 Jun 22	40.99000 +0.77	41.10	40.13	40.57	607,068
20 Jun 22	40.22010 -1.17	41.74	39.94	41.58	475,736
17 Jun 22	41.39000 -0.16	42.05	41.10	41.64	1,614,202
16 Jun 22	41.55010 -0.73	42.25	41.24	42.16	549,958
15 Jun 22	42.27990 +1.45	42.43	40.78	41.20	581,255
14 Jun 22	40.83000 -1.39	42.40	40.69	42.36	533,318
13 Jun 22	42.22000 -0.14	42.60	41.80	42.00	399,614
10 Jun 22	42.36000 -1.10	43.35	42.35	43.02	428,642
09 Jun 22	43.45990 -0.29	43.91	43.21	43.55	395,683
08 Jun 22	43.75000 +0.56	43.83	43.17	43.65	329,672
07 Jun 22	43.19000 +0.26	43.34	42.45	42.85	437,816
06 Jun 22	42.93000 +0.50	43.08	42.56	42.79	236,709
03 Jun 22	42.43000 -0.15	43.39	42.35	43.25	183,576
02 Jun 22	42.58000 +0.34	42.58	41.86	42.35	209,860
01 Jun 22	42.23990 -0.57	43.02	41.84	42.84	402,036
31 May 22	42.81000 -1.35	44.15	42.81	44.01	1,019,568
30 May 22	44.16000 +0.11	44.47	43.95	44.39	257,686
27 May 22	44.05000 +1.46	44.11	42.65	42.75	437,741
26 May 22	42.59000 -0.21	42.88	42.35	42.79	330,946
25 May 22	42.80010 -0.02	42.87	42.16	42.59	399,436
24 May 22	42.82000 -0.02	43.37	42.41	42.41	300,510
23 May 22	42.84010 +0.11	43.44	42.61	43.14	394,349
20 May 22	42.73010 +0.44	43.08	42.24	42.47	493,614
19 May 22	42.29000 -0.11	42.29	41.49	42.14	593,529
18 May 22	42.40000 -1.62	43.71	42.40	43.39	519,098
17 May 22	44.02010 -0.21	44.56	43.77	44.50	569,276
16 May 22	44.23000 +0.06	44.48	43.36	43.36	292,740
13 May 22	44.17010 +1.66	44.17	42.58	42.62	468,439
12 May 22	42.51000 -0.05	42.51	41.13	42.01	452,781
11 May 22	42.56000 +0.46	42.64	41.83	42.60	413,486
10 May 22	42.10000 -0.77	42.90	42.10	42.64	463,755
09 May 22	42.87000 -0.42	43.37	42.72	43.02	416,497
06 May 22	43.29000 -0.76	43.84	42.84	43.57	479,221
05 May 22	44.05000 +0.71	44.55	43.59	43.93	441,994
04 May 22	43.34000 -0.72	44.03	43.29	43.69	324,506
03 May 22	44.06010 +0.05	44.44	43.52	44.26	406,174
02 May 22	44.01000 -0.03	44.03	41.98	43.45	465,625
29 Apr 22	44.04000 +0.63	44.47	43.54	43.67	508,232
28 Apr 22	43.41000 +0.43	43.97	42.82	43.17	505,354
27 Apr 22	42.98000 +1.45	43.48	42.24	42.48	632,277
26 Apr 22	41.53000 -0.46	42.61	41.43	42.04	589,725
25 Apr 22	41.99000 -0.05	42.31	41.18	41.20	430,888
22 Apr 22	42.04000 -1.06	42.94	41.89	42.58	388,125
21 Apr 22	43.10010 -0.19	43.83	43.00	43.00	439,920
20 Apr 22	43.29000 +0.00	43.36	42.53	42.53	364,412
19 Apr 22	43.29000 -0.13	43.33	42.12	42.99	434,188
14 Apr 22	43.41990 -0.07	43.96	43.32	43.60	496,685
13 Apr 22	43.49000 -0.31	43.79	43.11	43.12	383,905
12 Apr 22	43.80000 -0.82	44.22	42.97	43.29	413,346
11 Apr 22	44.62000 -0.49	45.30	44.35	44.72	398,385
08 Apr 22	45.11000 +0.12	45.50	44.62	45.45	544,102
07 Apr 22	44.99000 -0.07	45.50	44.78	45.28	560,474
06 Apr 22	45.06000 -0.84	46.03	44.68	45.67	507,466
05 Apr 22	45.90000 +0.82	45.95	45.19	45.19	493,742
04 Apr 22	45.08000 +0.52	45.27	44.65	44.66	335,929
01 Apr 22	44.56000 +0.03	44.71	44.02	44.02	386,580
31 Mar 22	44.53000 -0.38	45.20	44.47	45.14	449,956
30 Mar 22	44.91000 +0.11	44.91	44.02	44.02	389,409
29 Mar 22	44.80000 +0.56	45.40	44.39	45.40	565,590
28 Mar 22	44.24010 +0.58	44.48	43.56	43.56	302,281
25 Mar 22	43.66000 -0.01	44.58	43.50	43.95	425,044
24 Mar 22	43.67000 -0.82	44.46	43.63	44.15	570,685
23 Mar 22	44.49000 -0.37	45.19	44.23	44.83	324,177
22 Mar 22	44.86000 +0.43	44.91	43.66	44.25	579,453
21 Mar 22	44.43010 -0.35	45.03	44.31	44.93	420,659
18 Mar 22	44.78000 +1.20	44.78	43.15	43.99	1,250,249
17 Mar 22	43.58000 +0.84	43.58	42.64	42.73	523,844
16 Mar 22	42.74000 +1.48	42.97	41.50	41.83	733,570
15 Mar 22	41.26000 -0.18	41.96	41.14	41.36	694,014
14 Mar 22	41.44000 +0.89	41.79	39.85	40.14	610,112
11 Mar 22	40.55010 +0.63	41.10	39.11	39.94	938,134
10 Mar 22	39.92000 -0.79	40.83	39.64	40.23	797,384
09 Mar 22	40.71000 +1.95	40.71	38.48	38.91	1,210,739
08 Mar 22	38.76000 -1.97	40.71	37.95	40.02	1,230,797
07 Mar 22	40.73000 -1.40	41.73	40.00	41.46	1,194,468
04 Mar 22	42.12990 -1.37	43.54	42.13	43.39	1,080,443
03 Mar 22	43.50000 -0.12	43.96	43.28	43.62	795,006
02 Mar 22	43.62000 -1.36	45.36	42.37	44.77	1,113,103
01 Mar 22	44.98000 +0.18	45.24	43.39	44.30	781,186
28 Feb 22	44.80000 +0.91	45.13	43.78	43.78	1,077,946
25 Feb 22	43.89000 +0.78	43.95	42.69	42.69	744,573
24 Feb 22	43.11010 -0.10	43.23	41.22	41.47	1,085,477
23 Feb 22	43.21010 -0.04	43.82	43.21	43.43	472,581
22 Feb 22	43.25000 +0.32	43.42	42.26	42.56	713,404
21 Feb 22	42.93000 -0.21	43.58	42.77	43.29	459,453
18 Feb 22	43.14010 -0.20	43.76	43.06	43.35	460,990
17 Feb 22	43.34000 +0.47	43.77	43.10	43.10	458,514
16 Feb 22	42.87000 +0.11	43.42	42.45	43.18	368,522
15 Feb 22	42.76000 -0.14	43.06	42.23	42.43	587,804
14 Feb 22	42.90000 -0.50	43.19	42.29	43.19	508,342
11 Feb 22	43.40000 -0.41	43.74	43.16	43.63	478,744
10 Feb 22	43.81000 -0.50	44.23	43.14	44.10	527,693
09 Feb 22	44.31000 +1.31	45.25	43.98	44.13	809,290
08 Feb 22	43.00000 -0.93	44.09	42.60	44.09	593,211
07 Feb 22	43.93000 +0.50	44.04	43.15	43.15	686,167
04 Feb 22	43.43000 +0.68	43.63	42.99	43.03	572,338
03 Feb 22	42.75000 -1.08	44.06	42.75	43.53	555,178
02 Feb 22	43.83000 -0.37	44.29	43.76	43.92	657,517
01 Feb 22	44.20000 +0.45	44.36	43.54	43.72	506,969
31 Jan 22	43.75000 +0.59	44.00	43.26	43.50	515,915
28 Jan 22	43.16000 +0.34	43.26	42.24	42.33	673,112
27 Jan 22	42.82000 +0.13	42.83	41.67	42.01	629,913
26 Jan 22	42.69010 +0.33	42.83	41.98	42.09	572,156
25 Jan 22	42.36000 +0.06	43.03	42.09	42.91	803,027
24 Jan 22	42.30000 -0.87	43.48	42.28	43.17	845,156
21 Jan 22	43.17010 -1.23	44.20	42.84	43.95	778,198
20 Jan 22	44.40010 +0.84	44.57	43.48	43.90	873,136
19 Jan 22	43.56000 +0.86	44.16	42.26	42.26	1,256,594
18 Jan 22	42.70000 -0.45	43.27	42.37	43.25	804,102
17 Jan 22	43.15000 +1.19	43.34	41.80	42.01	724,189
14 Jan 22	41.96000 +0.00	42.69	41.16	41.16	952,005
13 Jan 22	41.96000 -1.69	43.40	41.94	43.40	818,042
12 Jan 22	43.65000 -0.09	44.22	43.44	44.16	635,410
11 Jan 22	43.74000 -0.02	44.41	43.56	44.18	597,829
10 Jan 22	43.76000 -0.84	44.56	43.11	44.51	694,705
07 Jan 22	44.59990 -0.59	45.12	44.44	45.02	641,118
06 Jan 22	45.19000 -0.60	45.60	44.59	45.60	759,193
05 Jan 22	45.79000 -0.10	46.21	45.52	45.59	676,437
04 Jan 22	45.89000 -2.10	48.44	45.60	48.44	791,882
03 Jan 22	47.99000 -1.00	49.34	47.93	49.24	353,573
30 Dec 21	48.99000 +0.01	49.38	48.99	49.17	157,615
29 Dec 21	48.98000 -0.39	49.47	48.80	49.47	258,534
28 Dec 21	49.37000 +0.31	49.84	49.05	49.12	220,819
27 Dec 21	49.06000 +0.27	49.18	48.31	48.50	259,243
23 Dec 21	48.79000 -0.30	49.20	48.74	49.20	270,091
22 Dec 21	49.09000 +0.14	49.38	48.69	49.38	300,775
21 Dec 21	48.95000 -0.19	49.56	48.81	49.50	402,624
20 Dec 21	49.14000 +0.43	49.56	48.26	48.58	427,063
17 Dec 21	48.71000 -0.53	49.09	48.29	48.40	1,312,650
16 Dec 21	49.24000 +0.34	49.70	48.92	49.40	668,314
15 Dec 21	48.90000 +0.88	49.00	47.82	48.00	733,777
14 Dec 21	48.02000 -0.29	48.84	47.34	48.47	802,902
13 Dec 21	48.31010 -0.13	48.50	48.00	48.07	444,630
10 Dec 21	48.44000 +0.00	48.60	47.83	48.23	572,932
09 Dec 21	48.44000 +0.06	48.85	48.30	48.63	585,724
08 Dec 21	48.38010 +0.68	48.96	47.65	47.97	755,920
07 Dec 21	47.70000 +0.13	47.99	47.09	47.50	576,097
06 Dec 21	47.57000 -0.29	48.65	47.57	48.38	517,189
03 Dec 21	47.86010 -0.16	48.64	47.62	48.16	577,614
02 Dec 21	48.02000 +0.18	48.29	47.61	47.93	881,142
01 Dec 21	47.84000 -1.16	49.25	47.35	49.25	769,800
30 Nov 21	49.00000 -0.23	50.18	48.77	48.81	1,050,287
29 Nov 21	49.23000 -1.21	50.76	48.77	50.62	770,964
26 Nov 21	50.44000 +1.48	51.56	47.97	48.43	1,910,251
25 Nov 21	48.96000 +0.52	49.16	48.49	48.55	358,848
24 Nov 21	48.44000 +0.44	48.61	47.68	48.56	763,857
23 Nov 21	48.00000 -1.11	49.11	47.69	48.97	540,907
22 Nov 21	49.11000 -0.41	49.78	49.11	49.64	565,521
19 Nov 21	49.52000 +0.20	50.30	49.15	49.45	744,877
18 Nov 21	49.32000 +0.33	49.40	48.54	48.96	719,186
17 Nov 21	48.99000 -0.01	50.08	48.48	49.20	1,728,572
16 Nov 21	49.00000 +2.00	51.10	46.77	46.93	2,302,654
15 Nov 21	47.00000 -0.06	47.39	46.73	47.00	340,295
12 Nov 21	47.06010 +0.34	47.16	46.44	46.70	490,263
11 Nov 21	46.72010 +0.42	46.87	45.79	46.28	464,374
10 Nov 21	46.30000 +0.04	46.68	45.67	45.91	539,356
09 Nov 21	46.26000 -0.74	47.12	46.26	46.90	300,333
08 Nov 21	47.00000 +0.47	47.27	46.54	46.59	412,739
05 Nov 21	46.53010 -1.72	48.78	45.53	48.36	1,021,523
04 Nov 21	48.25000 +0.62	48.41	47.27	48.02	700,334
03 Nov 21	47.63000 -0.01	49.95	47.39	47.68	1,295,861
02 Nov 21	47.64000 -0.71	48.60	47.61	47.92	658,850
01 Nov 21	48.35010 +0.76	48.57	47.90	48.31	515,811
29 Oct 21	47.59000 +0.89	49.22	46.16	46.33	1,518,249
28 Oct 21	46.70000 +0.36	46.93	45.93	46.29	434,373
27 Oct 21	46.34000 -0.86	47.73	46.27	47.29	574,593
26 Oct 21	47.20010 +0.20	47.39	46.70	46.99	339,752
25 Oct 21	47.00000 +0.72	47.00	46.24	46.25	448,019
22 Oct 21	46.28000 +0.33	46.60	46.05	46.18	253,017
21 Oct 21	45.95000 +0.44	46.23	45.38	45.48	356,394
20 Oct 21	45.51000 +0.41	45.92	44.92	44.92	375,380
19 Oct 21	45.10000 +0.23	45.18	44.62	44.84	317,897
18 Oct 21	44.87000 +0.14	44.92	44.21	44.67	314,052
15 Oct 21	44.73000 -0.08	44.88	44.44	44.83	391,991
14 Oct 21	44.81000 +0.34	44.91	44.28	44.50	354,979
13 Oct 21	44.47010 +0.19	44.75	44.15	44.21	389,622
12 Oct 21	44.28010 -0.15	44.72	43.91	44.02	532,033
11 Oct 21	44.43010 +0.38	44.43	43.90	44.20	265,716
08 Oct 21	44.05000 -0.41	44.54	43.95	44.54	309,554
07 Oct 21	44.46000 +0.37	44.46	43.34	44.25	551,638
06 Oct 21	44.09000 +0.19	44.48	43.29	43.68	620,399
05 Oct 21	43.90000 +0.46	44.22	43.34	43.40	588,289
04 Oct 21	43.44000 -0.19	44.17	43.06	43.06	591,662
01 Oct 21	43.63000 -1.16	44.74	43.23	44.50	620,603
30 Sep 21	44.78990 +0.44	45.28	44.44	44.78	398,758
29 Sep 21	44.35010 +0.25	44.98	44.24	44.24	349,518
28 Sep 21	44.10000 -0.97	45.16	43.85	45.16	447,788
27 Sep 21	45.07000 -1.05	47.10	44.91	47.02	331,551
24 Sep 21	46.11990 -0.71	46.92	45.97	46.79	294,911
23 Sep 21	46.83010 +0.21	47.12	46.78	47.00	360,524
22 Sep 21	46.62000 -0.21	47.05	46.15	47.05	418,800
21 Sep 21	46.83010 +0.29	47.29	46.48	46.73	412,927
20 Sep 21	46.54000 +0.78	46.59	45.63	45.86	474,886
17 Sep 21	45.76010 +0.10	46.43	45.33	45.61	2,745,039
16 Sep 21	45.66000 +1.09	45.87	44.23	44.73	591,285
15 Sep 21	44.57000 -1.05	45.65	44.47	45.53	502,313
14 Sep 21	45.62000 +0.57	45.72	44.98	45.09	335,108
13 Sep 21	45.05000 -1.95	47.13	45.05	47.06	369,995
10 Sep 21	47.00000 -0.05	47.25	46.73	47.12	357,079
09 Sep 21	47.05010 -0.43	47.43	47.03	47.28	355,100
08 Sep 21	47.48000 -0.22	47.75	47.29	47.69	335,532
07 Sep 21	47.70000 +0.45	47.74	47.10	47.31	341,448
06 Sep 21	47.25000 -0.45	48.05	47.25	48.05	447,979
03 Sep 21	47.70000 -0.10	48.00	47.00	47.81	318,514
02 Sep 21	47.80000 +0.59	47.95	47.19	47.19	294,026
01 Sep 21	47.21010 +0.34	47.43	46.58	47.12	466,619
31 Aug 21	46.87010 -0.63	47.68	46.87	47.48	645,869
30 Aug 21	47.50000 +0.02	47.59	46.92	47.59	196,582
27 Aug 21	47.48000 +1.16	47.56	46.22	46.22	369,287
26 Aug 21	46.32000 +0.27	46.95	45.49	45.49	385,316
25 Aug 21	46.05000 +0.20	46.33	45.73	45.73	242,257
24 Aug 21	45.85000 -0.07	46.24	45.65	46.05	285,842
23 Aug 21	45.92000 +0.37	46.16	45.61	45.71	292,249
20 Aug 21	45.55000 +0.02	45.94	44.81	44.81	236,380
19 Aug 21	45.53000 +0.53	45.61	44.61	44.99	406,295
18 Aug 21	45.00000 +0.53	45.10	44.40	44.65	320,974
17 Aug 21	44.47010 +0.76	44.52	43.42	43.42	375,984
16 Aug 21	43.71000 +0.39	43.78	43.11	43.29	350,259
13 Aug 21	43.32000 -0.13	43.63	43.17	43.61	195,999
12 Aug 21	43.45000 +0.11	43.50	43.00	43.34	308,130
11 Aug 21	43.34000 -1.08	44.40	43.34	44.36	307,247
10 Aug 21	44.42000 -0.06	44.63	44.20	44.50	268,139
09 Aug 21	44.48000 +0.12	45.07	44.43	44.63	259,036
06 Aug 21	44.36010 -0.24	44.82	44.04	44.68	304,929
05 Aug 21	44.59990 +0.48	44.64	43.90	44.20	495,742
04 Aug 21	44.12000 -0.28	44.51	43.99	44.37	385,187
03 Aug 21	44.40010 +0.07	44.81	43.96	44.39	514,071
02 Aug 21	44.33000 -0.86	44.60	43.43	44.52	432,902
30 Jul 21	45.19000 +1.12	45.54	43.69	43.71	677,947
29 Jul 21	44.07000 +0.21	44.12	42.61	42.99	320,902
28 Jul 21	43.86000 +0.36	44.17	43.62	43.69	275,071
27 Jul 21	43.50000 -0.23	43.85	43.17	43.19	423,668
26 Jul 21	43.73000 -0.35	44.29	43.44	43.99	437,179
23 Jul 21	44.08000 +0.58	44.14	43.30	43.58	464,635
22 Jul 21	43.50000 +0.91	43.59	42.65	42.81	573,849
21 Jul 21	42.59000 +0.49	42.95	42.28	42.34	506,715
20 Jul 21	42.10000 +0.91	42.51	41.11	41.31	578,483
19 Jul 21	41.19000 +1.19	41.19	39.56	40.02	480,558
16 Jul 21	40.00000 -0.10	40.55	39.67	40.50	612,157
15 Jul 21	40.10000 +1.23	40.36	38.90	39.18	742,767
14 Jul 21	38.87000 -0.83	39.63	38.73	39.58	701,631
13 Jul 21	39.70000 -1.77	40.64	39.41	40.00	1,035,260
12 Jul 21	41.47010 -1.23	45.20	40.25	42.72	1,103,780
09 Jul 21	42.70000 +0.00	43.11	42.06	42.74	290,711
08 Jul 21	42.70000 +0.00	43.16	42.39	42.58	417,311
07 Jul 21	42.70000 +0.30	42.96	42.17	42.28	363,074
06 Jul 21	42.40000 +1.01	42.43	41.27	41.30	387,689
05 Jul 21	41.39000 +0.01	41.61	41.28	41.45	166,099
02 Jul 21	41.38000 +0.21	41.43	41.03	41.22	263,625
01 Jul 21	41.17000 +0.41	41.26	40.68	40.87	531,805
30 Jun 21	40.75990 -0.68	42.00	40.68	41.34	616,851
29 Jun 21	41.44000 +0.26	42.09	41.32	41.32	446,118
28 Jun 21	41.18000 +0.44	41.26	40.67	40.67	329,615
25 Jun 21	40.74000 +0.75	40.80	40.00	40.01	281,455
24 Jun 21	39.99000 +0.41	40.42	39.58	39.58	349,403
23 Jun 21	39.57990 -0.03	39.76	39.34	39.66	286,114
22 Jun 21	39.61000 -0.09	39.89	39.43	39.89	265,714
21 Jun 21	39.70000 -0.09	40.03	39.48	39.72	350,861
18 Jun 21	39.79000 +0.47	39.79	39.31	39.38	1,146,748
17 Jun 21	39.31990 -0.48	39.73	38.64	39.65	601,885
16 Jun 21	39.80000 +0.57	40.02	39.33	39.33	443,535
15 Jun 21	39.23010 +0.00	39.53	39.15	39.36	292,385
14 Jun 21	39.23010 -0.12	39.61	39.16	39.28	375,345
11 Jun 21	39.35000 +0.14	39.55	39.16	39.23	306,531
10 Jun 21	39.21000 +0.59	39.34	38.54	38.72	378,962
09 Jun 21	38.62000 +0.07	38.79	38.45	38.56	237,670
08 Jun 21	38.55010 +0.13	39.12	38.55	38.58	319,001
07 Jun 21	38.42000 -0.20	38.58	38.05	38.55	372,546
04 Jun 21	38.62000 +0.32	38.65	38.25	38.35	289,291
03 Jun 21	38.30000 -0.34	38.73	38.03	38.60	356,128
02 Jun 21	38.64000 -0.77	39.25	38.54	39.25	548,223
01 Jun 21	39.41000 -0.88	40.51	39.41	40.45	487,796
31 May 21	40.29010 -0.42	40.48	40.26	40.26	180,910
28 May 21	40.71000 +0.22	40.99	40.22	40.34	481,994
27 May 21	40.49000 +0.09	40.52	40.07	40.44	1,119,144
26 May 21	40.40010 +0.77	40.57	39.67	39.79	498,047
25 May 21	39.63000 +0.21	39.69	39.27	39.28	396,229
21 May 21	39.42000 -0.28	39.87	39.42	39.74	617,763
20 May 21	39.70000 +1.11	39.73	38.58	38.60	689,984
19 May 21	38.59000 +0.17	38.59	38.07	38.40	405,160
18 May 21	38.42000 -0.22	38.63	38.08	38.40	510,518
17 May 21	38.64000 +0.14	38.96	38.41	38.71	293,338
14 May 21	38.50000 -0.10	39.16	38.17	38.60	399,768
13 May 21	38.60000 +0.24	38.85	38.01	38.41	260,716
12 May 21	38.36000 -0.10	38.87	38.16	38.87	513,961
11 May 21	38.46000 -0.48	38.57	37.38	38.50	623,187
10 May 21	38.94000 -0.83	39.29	38.61	39.29	484,132
07 May 21	39.77000 +0.02	39.98	39.16	39.80	405,599
06 May 21	39.75000 +0.19	40.50	39.34	40.15	464,190
05 May 21	39.56000 +0.10	40.27	39.56	39.81	368,278
04 May 21	39.46000 -0.53	40.78	39.31	40.60	709,361
03 May 21	39.99000 -0.54	40.52	39.91	40.50	321,204
30 Apr 21	40.53000 +0.42	40.69	39.84	40.00	549,663
29 Apr 21	40.11000 -0.45	40.60	39.98	40.51	356,949
28 Apr 21	40.56010 -0.33	41.68	40.53	41.50	340,884
27 Apr 21	40.89000 -1.54	42.31	40.58	42.31	592,051
26 Apr 21	42.43000 +0.05	42.98	42.33	42.44	275,968
23 Apr 21	42.38000 -0.66	43.02	42.35	42.81	266,695
22 Apr 21	43.04000 -0.01	43.04	42.45	43.01	324,121
21 Apr 21	43.05000 -0.21	43.33	42.52	43.30	444,906
20 Apr 21	43.26000 -0.06	43.53	42.81	43.27	469,469
19 Apr 21	43.32000 -0.35	44.02	43.31	43.70	340,050
16 Apr 21	43.67000 +0.33	43.89	43.56	43.89	406,725
15 Apr 21	43.34000 +0.22	43.44	42.89	43.09	239,530
14 Apr 21	43.12000 -0.46	43.80	42.96	43.68	317,795
13 Apr 21	43.58000 +0.54	43.69	43.03	43.39	336,775
12 Apr 21	43.04000 -0.18	43.27	42.85	43.27	307,516
09 Apr 21	43.22010 +0.05	43.30	42.99	43.16	245,919
08 Apr 21	43.17010 +0.64	43.45	42.50	42.50	424,950
07 Apr 21	42.53000 +0.39	42.72	42.20	42.31	421,685
06 Apr 21	42.14000 +0.13	42.41	41.74	42.39	281,511
01 Apr 21	42.01000 +0.74	42.17	41.48	41.57	353,771
31 Mar 21	41.27000 +0.41	41.42	40.71	40.90	543,045
30 Mar 21	40.86000 -0.37	41.10	40.63	41.03	370,941
29 Mar 21	41.23000 -0.02	42.00	40.93	41.46	342,851
26 Mar 21	41.25000 -0.18	41.76	41.15	41.43	296,910
25 Mar 21	41.43000 +0.03	41.49	40.52	41.00	294,874
24 Mar 21	41.40010 -0.84	42.49	41.33	42.49	411,683
23 Mar 21	42.23990 +0.31	42.53	41.77	42.48	373,139
22 Mar 21	41.93000 +0.29	41.99	41.51	41.58	382,422
19 Mar 21	41.64000 +1.13	41.64	40.47	40.52	1,079,708
18 Mar 21	40.51010 -0.09	40.73	40.24	40.53	333,623
17 Mar 21	40.60000 -0.17	40.91	40.08	40.69	466,351
16 Mar 21	40.77000 +0.34	41.38	40.69	40.90	513,477
15 Mar 21	40.43000 +0.53	40.70	39.79	39.93	644,703
12 Mar 21	39.90000 -0.14	40.57	39.40	40.55	743,780
11 Mar 21	40.04000 -0.09	40.28	38.89	39.02	674,941
10 Mar 21	40.13000 +0.13	40.64	39.78	39.98	613,589
09 Mar 21	40.00000 +0.32	40.38	38.84	39.50	760,613
08 Mar 21	39.68000 +0.42	39.87	39.16	39.40	473,864
05 Mar 21	39.26000 -0.63	39.86	39.01	39.80	609,128
04 Mar 21	39.89000 -0.82	40.60	39.47	40.50	609,212
03 Mar 21	40.71000 -1.08	41.76	40.64	41.69	440,461
02 Mar 21	41.79000 +0.35	42.23	41.47	41.61	460,993
01 Mar 21	41.44000 +0.44	41.80	41.11	41.80	453,330
26 Feb 21	41.00000 -0.61	41.52	40.55	41.17	678,436
25 Feb 21	41.61000 -1.01	42.66	41.45	42.63	387,578
24 Feb 21	42.62000 -0.90	43.76	42.45	43.75	727,237
23 Feb 21	43.52000 -1.70	45.27	42.86	45.27	850,104
22 Feb 21	45.22000 -0.75	45.64	45.03	45.64	395,915
19 Feb 21	45.96990 +0.40	46.16	45.75	45.90	547,447
18 Feb 21	45.57010 +0.11	45.66	45.25	45.45	457,316
17 Feb 21	45.46010 -0.33	45.79	45.24	45.79	538,326
16 Feb 21	45.79000 +0.29	46.01	45.36	45.36	472,132
15 Feb 21	45.50010 +0.41	45.90	45.15	45.70	309,687
12 Feb 21	45.09000 +0.09	45.43	44.92	45.00	527,826
11 Feb 21	45.00000 -0.19	45.50	44.94	45.50	619,845
10 Feb 21	45.19000 +0.60	45.50	44.40	45.11	733,201
09 Feb 21	44.59000 -0.30	46.20	44.44	46.20	1,190,622
08 Feb 21	44.89000 -0.30	45.31	44.75	45.07	308,117
05 Feb 21	45.19000 -0.40	45.92	45.09	45.65	323,308
04 Feb 21	45.59000 -0.07	46.00	45.27	45.50	321,892
03 Feb 21	45.66000 -0.71	46.45	45.62	46.40	382,058
02 Feb 21	46.37000 +1.62	46.42	45.40	45.72	886,636
01 Feb 21	44.74990 +0.08	45.05	44.20	44.68	477,237
29 Jan 21	44.67000 +1.23	44.76	42.67	42.83	788,152
28 Jan 21	43.44000 +0.37	43.83	42.39	42.73	404,215
27 Jan 21	43.07010 -0.42	43.52	41.89	43.29	598,880
26 Jan 21	43.49000 -0.88	44.43	43.40	44.40	379,785
25 Jan 21	44.37000 -0.53	45.35	43.99	45.00	421,733
22 Jan 21	44.89990 +0.10	45.01	44.29	44.51	563,422
21 Jan 21	44.80000 +0.03	45.10	44.45	45.06	546,748
20 Jan 21	44.77000 -0.15	45.09	44.63	44.76	274,567
19 Jan 21	44.92000 +0.66	45.05	44.05	44.61	475,008
18 Jan 21	44.26000 +0.20	44.68	43.88	43.97	439,920
15 Jan 21	44.06010 +0.06	44.35	43.72	44.13	275,067
14 Jan 21	44.00000 +0.00	44.26	43.48	43.93	309,915
13 Jan 21	44.00000 +0.54	44.04	43.20	43.32	454,101
12 Jan 21	43.45990 +0.46	43.77	42.83	42.98	448,070
11 Jan 21	43.00000 +0.34	43.03	42.03	42.18	410,076
08 Jan 21	42.66000 -0.04	43.05	42.60	42.79	506,214
07 Jan 21	42.70000 +0.78	42.95	42.17	42.60	521,463
06 Jan 21	41.92000 -1.08	42.91	41.56	42.87	427,289
05 Jan 21	43.00000 -0.31	43.85	42.51	43.85	567,531
04 Jan 21	43.30990 +0.86	43.72	43.03	43.20	418,357
30 Dec 20	42.45000 +0.01	43.18	42.45	43.05	126,062
29 Dec 20	42.44000 -0.36	43.26	42.01	43.01	277,986
28 Dec 20	42.80010 +0.20	43.09	42.63	42.73	180,427
23 Dec 20	42.60000 -0.46	43.11	42.36	43.01	202,418
22 Dec 20	43.06010 +0.11	43.39	42.95	43.21	353,450
21 Dec 20	42.95010 -0.21	43.65	42.50	42.93	433,827
18 Dec 20	43.16000 +1.14	43.21	41.95	41.95	1,151,404
17 Dec 20	42.01990 -0.28	42.15	41.67	42.14	369,284
16 Dec 20	42.30000 +0.47	42.44	41.83	42.26	512,458
15 Dec 20	41.83000 -0.96	42.87	41.83	42.79	1,019,448
14 Dec 20	42.79000 -0.25	43.39	42.60	42.87	467,282
11 Dec 20	43.04000 +0.75	43.39	42.72	43.20	1,296,624
10 Dec 20	42.29000 +1.40	42.58	40.96	40.96	1,133,272
09 Dec 20	40.89000 -1.20	41.88	40.87	41.81	622,698
08 Dec 20	42.08990 +1.77	42.31	40.55	41.00	1,104,985
07 Dec 20	40.32000 +0.56	40.32	39.74	40.20	513,893
04 Dec 20	39.76000 +0.44	39.76	39.20	39.34	421,861
03 Dec 20	39.31990 -0.20	39.86	39.25	39.79	446,462
02 Dec 20	39.52000 -0.10	40.18	39.46	40.04	574,866
01 Dec 20	39.61990 -0.79	40.56	39.54	40.51	450,341
30 Nov 20	40.41010 -0.26	41.39	40.41	40.71	2,646,143
27 Nov 20	40.67000 +0.23	40.89	40.41	40.52	585,695
26 Nov 20	40.44010 +0.88	40.79	39.68	39.68	331,297
25 Nov 20	39.56000 +0.66	39.72	38.99	39.11	555,988
24 Nov 20	38.90000 -0.91	40.02	38.80	39.80	964,575
23 Nov 20	39.81000 -0.39	40.31	39.81	40.30	638,112
20 Nov 20	40.20000 +0.20	40.35	39.74	39.82	647,520
19 Nov 20	40.00000 +0.69	40.02	39.04	39.08	660,301
18 Nov 20	39.31000 +0.48	39.93	38.89	38.89	454,314
17 Nov 20	38.83000 -0.53	39.33	38.83	39.10	622,163
16 Nov 20	39.35990 -0.89	40.40	39.03	40.40	711,689
13 Nov 20	40.25010 +0.15	40.42	39.54	40.00	615,489
12 Nov 20	40.10000 +0.11	40.29	39.24	39.52	925,527
11 Nov 20	39.99000 +1.23	40.12	38.75	39.09	986,970
10 Nov 20	38.76000 -0.31	40.21	37.92	39.99	1,298,678
09 Nov 20	39.07010 -4.43	43.99	36.00	43.99	1,450,443
06 Nov 20	43.50000 +0.26	43.79	43.13	43.61	348,366
05 Nov 20	43.24000 -0.08	44.08	43.19	44.08	413,725
04 Nov 20	43.32000 +1.00	43.37	42.10	42.25	470,000
03 Nov 20	42.32000 +0.74	42.40	41.75	41.78	432,922
02 Nov 20	41.58010 +0.81	41.68	40.75	41.05	752,391
30 Oct 20	40.77000 -0.24	40.83	40.25	40.54	472,755
29 Oct 20	41.01000 -0.84	42.05	40.61	41.77	672,055
28 Oct 20	41.85010 -0.47	43.59	41.75	42.60	986,701
27 Oct 20	42.32000 +1.03	42.75	41.12	41.65	650,478
26 Oct 20	41.29000 -0.66	42.14	41.07	41.94	406,323
23 Oct 20	41.95000 -0.75	42.86	41.79	42.72	433,780
22 Oct 20	42.70000 -0.24	42.79	42.42	42.63	436,256
21 Oct 20	42.94000 -1.36	44.24	42.81	44.24	494,898
20 Oct 20	44.30000 -0.79	45.29	44.28	45.09	398,512
19 Oct 20	45.09000 +0.14	45.09	44.73	44.95	379,022
16 Oct 20	44.95000 +0.37	45.42	44.66	44.90	602,428
15 Oct 20	44.58000 -0.42	44.79	44.13	44.57	589,034
14 Oct 20	45.00000 +0.69	45.59	44.53	44.61	743,613
13 Oct 20	44.31000 -2.19	46.95	44.00	46.00	1,621,743
12 Oct 20	46.50000 +0.30	46.80	45.92	46.15	773,826
09 Oct 20	46.20000 +0.20	46.20	45.61	45.92	540,177
08 Oct 20	46.00000 -0.30	46.44	45.81	46.10	533,083
07 Oct 20	46.30000 +0.52	46.30	45.72	46.17	621,885
06 Oct 20	45.78000 +0.66	46.26	44.95	45.10	896,312
05 Oct 20	45.12000 +0.92	45.12	44.59	44.77	541,684
02 Oct 20	44.20000 -0.55	44.85	43.97	44.70	486,101
01 Oct 20	44.74990 +0.45	44.88	44.15	44.15	526,552
30 Sep 20	44.30000 -0.05	44.63	43.96	44.34	704,004
29 Sep 20	44.35010 +0.14	44.43	43.85	44.38	392,012
28 Sep 20	44.21010 -0.24	45.44	44.21	44.67	634,362
25 Sep 20	44.45000 +0.87	44.45	43.41	43.41	587,274
24 Sep 20	43.58000 +0.16	43.80	43.36	43.36	752,155
23 Sep 20	43.41990 +0.68	43.50	42.75	42.97	638,340
22 Sep 20	42.74000 +0.62	42.99	42.27	42.60	483,738
21 Sep 20	42.12000 -0.43	43.00	41.92	43.00	464,734
18 Sep 20	42.55000 +0.10	42.77	42.13	42.13	839,724
17 Sep 20	42.45000 -0.05	42.60	42.13	42.28	297,318
16 Sep 20	42.50000 +0.10	42.93	42.33	42.74	566,365
15 Sep 20	42.40000 +0.25	42.54	42.10	42.24	564,946
14 Sep 20	42.15000 -0.06	42.49	41.95	42.25	396,910
11 Sep 20	42.21000 +0.21	42.21	41.72	42.00	600,067
10 Sep 20	42.00000 +0.21	42.35	41.81	41.95	550,802
09 Sep 20	41.79000 +0.71	42.96	41.66	41.98	1,080,081
08 Sep 20	41.08000 +0.04	41.50	40.45	41.50	470,873
07 Sep 20	41.04000 +1.50	41.15	39.85	40.25	516,412
04 Sep 20	39.54000 -0.56	41.00	39.34	40.05	873,991
03 Sep 20	40.10000 -2.50	43.00	40.03	42.85	988,369
02 Sep 20	42.60000 +0.00	43.14	42.37	42.85	731,707
01 Sep 20	42.60000 +0.03	42.96	42.37	42.90	615,069
31 Aug 20	42.57000 +0.27	43.06	42.44	42.52	655,571
28 Aug 20	42.30000 -0.59	42.84	41.86	42.50	736,669
27 Aug 20	42.89000 -1.22	44.40	41.92	44.00	1,813,091
26 Aug 20	44.11000 +0.39	44.50	43.82	44.13	771,079
25 Aug 20	43.72000 -0.03	44.43	42.92	44.20	883,379
24 Aug 20	43.75000 -0.32	45.00	43.75	44.00	819,445
21 Aug 20	44.07000 +0.55	44.07	43.15	43.28	1,262,646
20 Aug 20	43.52000 -0.58	44.32	43.40	43.90	909,679
19 Aug 20	44.10000 +0.16	44.27	43.55	43.90	827,888
18 Aug 20	43.94000 +0.84	44.04	43.36	43.60	1,806,781
17 Aug 20	43.10010 +0.74	43.55	42.44	42.60	1,344,755
14 Aug 20	42.36000 +1.36	42.72	41.52	41.83	1,089,822
13 Aug 20	41.00000 -0.31	42.89	40.11	40.99	2,459,026
12 Aug 20	41.31000 +0.13	41.46	40.78	41.09	572,204
11 Aug 20	41.18000 +0.95	41.43	39.71	39.83	717,112
10 Aug 20	40.23000 +0.23	40.47	39.92	40.03	365,816
07 Aug 20	40.00000 +0.75	40.40	39.42	39.60	880,326
06 Aug 20	39.25000 -0.75	40.33	39.20	39.93	575,508
05 Aug 20	40.00000 -1.16	40.68	39.26	40.00	2,016,415
04 Aug 20	41.16000 -0.86	42.00	41.01	42.00	776,046
03 Aug 20	42.01990 -0.15	42.61	41.92	41.95	897,087
31 Jul 20	42.17000 -0.43	42.68	42.17	42.50	810,493
30 Jul 20	42.60000 -0.10	42.98	42.48	42.63	500,587
29 Jul 20	42.70000 +0.70	42.70	42.03	42.10	485,899
28 Jul 20	42.00000 +0.30	42.05	41.68	41.78	251,644
27 Jul 20	41.70010 -0.30	42.09	41.70	41.90	445,486
24 Jul 20	42.00000 +0.14	42.04	41.79	41.85	321,923
23 Jul 20	41.86000 -0.12	42.06	41.79	41.96	352,467
22 Jul 20	41.97990 -0.02	42.31	41.89	41.91	1,088,806
21 Jul 20	42.00000 -0.10	42.27	42.00	42.11	387,728
20 Jul 20	42.10000 +0.00	42.30	42.00	42.01	352,746
17 Jul 20	42.10000 +0.11	42.40	41.95	42.00	1,429,344
16 Jul 20	41.99000 +1.04	42.50	40.64	40.80	4,152,771
15 Jul 20	40.94990 +0.33	41.21	40.51	40.71	824,853
14 Jul 20	40.62000 +0.16	40.62	39.92	40.00	1,245,085
13 Jul 20	40.46000 +0.79	40.46	39.95	40.06	1,010,105
10 Jul 20	39.67000 +1.08	40.36	39.46	39.51	1,266,189
09 Jul 20	38.59000 +0.31	38.71	38.30	38.31	379,744
08 Jul 20	38.28000 -0.16	38.49	38.24	38.32	404,452
07 Jul 20	38.44000 +0.12	38.47	38.17	38.33	749,035
06 Jul 20	38.32000 -0.04	38.50	38.20	38.45	800,855
03 Jul 20	38.36000 +0.31	38.46	37.95	38.01	526,061
02 Jul 20	38.05000 +0.05	38.15	37.93	38.04	460,220
01 Jul 20	38.00000 -0.34	38.21	37.92	38.12	538,346
30 Jun 20	38.34000 -0.20	38.56	38.28	38.51	589,690
29 Jun 20	38.54000 -0.39	38.92	38.43	38.74	418,758
26 Jun 20	38.93010 +0.45	39.16	38.50	38.59	926,330
25 Jun 20	38.48000 +0.35	38.54	38.07	38.07	561,178
24 Jun 20	38.13000 +0.03	38.40	37.96	38.40	357,901
23 Jun 20	38.09990 +0.17	38.23	37.85	37.87	419,736
22 Jun 20	37.93000 -0.18	38.25	37.82	37.97	220,319
19 Jun 20	38.11000 +0.20	38.12	37.83	37.83	1,040,323
18 Jun 20	37.91000 -0.13	38.15	37.82	38.15	406,347
17 Jun 20	38.04000 -0.41	38.27	37.86	38.15	631,834
16 Jun 20	38.45000 +0.20	38.52	38.26	38.45	575,230
15 Jun 20	38.24990 +0.10	38.27	37.70	37.88	546,025
12 Jun 20	38.15000 +0.02	38.28	37.97	38.20	588,795
11 Jun 20	38.13000 -0.34	38.49	38.04	38.47	718,965
10 Jun 20	38.47000 -0.43	38.93	38.28	38.85	724,324
09 Jun 20	38.90000 -0.01	39.13	38.82	38.84	428,150
08 Jun 20	38.91000 -0.32	39.12	38.69	38.92	553,050
05 Jun 20	39.23010 +0.16	39.23	38.75	39.14	480,305
04 Jun 20	39.07010 -0.08	39.38	38.94	39.20	1,305,869
03 Jun 20	39.15010 -0.35	39.55	39.15	39.40	605,603
02 Jun 20	39.50000 +0.19	39.51	39.13	39.30	599,105
29 May 20	39.31000 -0.13	39.50	39.14	39.39	1,480,260
28 May 20	39.44000 +0.05	39.44	39.10	39.30	490,416
27 May 20	39.38990 +0.02	39.45	39.09	39.30	487,276
26 May 20	39.37000 +0.07	39.44	39.21	39.29	487,044
25 May 20	39.30000 +0.03	39.41	39.24	39.30	207,387
22 May 20	39.27000 +0.27	39.40	38.93	38.93	465,432
21 May 20	39.00010 -0.05	39.25	38.93	38.93	333,113
20 May 20	39.05000 +0.05	39.24	38.81	39.00	516,928
19 May 20	39.00010 -0.25	39.21	38.87	39.04	745,559
18 May 20	39.25000 +0.20	39.54	38.51	38.75	496,776
15 May 20	39.05000 -0.07	39.41	38.97	39.16	391,477
14 May 20	39.12010 -0.33	39.55	38.90	39.55	886,297
13 May 20	39.45000 -0.05	39.71	39.39	39.57	400,611
12 May 20	39.50000 -0.07	39.80	39.40	39.80	531,371
11 May 20	39.57000 +0.12	39.75	39.26	39.55	386,557
08 May 20	39.45000 +0.56	39.50	39.00	39.00	626,500
07 May 20	38.89010 +0.29	38.94	38.31	38.59	466,877
06 May 20	38.60000 +0.23	38.70	38.36	38.50	634,511
05 May 20	38.37000 +0.27	38.48	38.10	38.10	472,854
04 May 20	38.09990 +0.10	38.26	37.83	38.09	431,280
30 Apr 20	38.00000 +0.00	38.42	37.96	38.19	755,542
29 Apr 20	38.00000 -0.29	38.40	37.98	38.40	595,271
28 Apr 20	38.28990 -0.12	38.60	38.10	38.40	554,298
27 Apr 20	38.41000 +0.27	38.50	38.05	38.44	459,905
24 Apr 20	38.13990 -0.39	38.72	38.11	38.60	634,711
23 Apr 20	38.53000 +0.23	38.62	38.27	38.49	865,076
22 Apr 20	38.30000 +0.40	38.30	37.37	38.00	802,171
21 Apr 20	37.90010 +0.40	38.00	37.39	37.57	976,040
20 Apr 20	37.50000 +0.27	37.55	37.04	37.20	602,023
17 Apr 20	37.23000 +0.33	37.23	36.77	37.00	800,085
16 Apr 20	36.90000 +0.28	37.02	36.65	36.90	527,855
15 Apr 20	36.61990 -0.18	36.92	36.52	36.90	708,886
14 Apr 20	36.80000 +0.43	36.99	36.41	36.90	662,757
09 Apr 20	36.37010 -0.13	36.70	36.11	36.47	1,440,601
08 Apr 20	36.50000 -0.48	37.06	36.41	36.90	1,270,582
07 Apr 20	36.98000 +0.06	37.17	36.74	37.07	607,641
06 Apr 20	36.91990 -0.08	37.34	36.82	37.34	1,399,779
03 Apr 20	37.00000 +0.08	37.14	36.75	36.94	605,410
02 Apr 20	36.91990 +0.02	37.11	36.48	37.00	604,872
01 Apr 20	36.90000 +0.29	37.15	36.53	37.00	1,300,735
31 Mar 20	36.61000 +0.02	36.94	36.50	36.87	1,087,827
30 Mar 20	36.59000 +0.15	36.69	36.20	36.69	1,068,125
27 Mar 20	36.44000 -0.35	36.85	36.24	36.76	945,659
26 Mar 20	36.79000 -0.07	36.82	36.29	36.30	1,158,691
25 Mar 20	36.86000 +0.36	37.01	36.16	36.85	793,420
24 Mar 20	36.50000 +1.07	36.65	35.96	36.14	1,533,274
23 Mar 20	35.43000 -0.33	35.91	34.20	34.70	1,062,673
20 Mar 20	35.76000 +0.12	37.10	35.57	36.50	1,530,177
19 Mar 20	35.64000 +0.24	36.20	34.81	36.09	1,693,585
18 Mar 20	35.39990 +1.21	36.14	34.56	34.75	1,601,087
17 Mar 20	34.18990 -1.31	35.90	32.95	35.90	2,245,387
16 Mar 20	35.50000 -0.15	36.15	34.22	36.00	1,830,812
13 Mar 20	35.65000 +0.19	36.80	35.40	35.61	1,826,588
12 Mar 20	35.46000 -0.94	36.21	35.15	35.80	2,440,936
11 Mar 20	36.40000 +0.16	36.54	36.01	36.39	1,287,228
10 Mar 20	36.24000 +0.05	36.66	36.16	36.26	1,426,468
09 Mar 20	36.19010 -0.66	36.50	35.78	36.05	2,416,278
06 Mar 20	36.85000 -0.37	37.08	36.64	37.05	2,062,549
05 Mar 20	37.22010 -0.17	37.41	37.08	37.35	2,066,938
04 Mar 20	37.39000 +0.27	37.53	37.14	37.15	2,873,140
03 Mar 20	37.12000 +5.32	38.75	36.75	38.74	8,371,886
02 Mar 20	31.80000 -1.40	33.77	31.28	33.60	1,108,878
28 Feb 20	33.20000 -0.16	34.86	31.73	34.85	1,868,154
27 Feb 20	33.36000 +0.70	34.10	32.59	33.70	1,373,330
26 Feb 20	32.66000 -0.32	32.79	31.54	32.51	1,264,265
25 Feb 20	32.98000 -1.02	34.32	32.93	34.30	640,640
24 Feb 20	33.99990 -0.40	34.09	32.54	33.37	618,825
21 Feb 20	34.40000 +0.20	35.00	34.16	35.00	372,109
20 Feb 20	34.20000 -0.05	34.63	34.18	34.24	517,918
19 Feb 20	34.25000 +0.01	34.38	34.05	34.14	338,639
18 Feb 20	34.24000 -0.18	34.31	33.99	34.25	317,463
17 Feb 20	34.42000 +0.14	34.47	34.21	34.40	252,735
14 Feb 20	34.28000 +0.58	34.41	33.77	33.90	695,041
13 Feb 20	33.70000 +0.42	33.70	32.71	33.00	387,734
12 Feb 20	33.28000 -0.02	33.45	33.10	33.40	426,083
11 Feb 20	33.30000 +0.48	33.32	32.87	32.94	497,119
10 Feb 20	32.81990 +0.64	32.82	32.05	32.38	480,743
07 Feb 20	32.18000 -0.05	32.91	32.17	32.50	1,016,813
06 Feb 20	32.23000 +0.28	32.42	31.65	31.83	828,456
05 Feb 20	31.95000 +1.50	33.10	30.80	31.40	1,631,440
04 Feb 20	30.45000 -0.20	30.77	30.12	30.69	726,178
03 Feb 20	30.65000 +0.49	30.88	30.23	30.48	525,617
31 Jan 20	30.15990 -0.57	30.97	30.16	30.62	589,881
30 Jan 20	30.73000 -0.47	31.08	30.66	30.85	404,191
29 Jan 20	31.20010 -0.10	31.44	31.06	31.06	394,134
28 Jan 20	31.29990 +0.22	31.64	31.01	31.48	473,828
27 Jan 20	31.08000 -0.38	31.34	30.67	31.20	504,268
24 Jan 20	31.46000 +0.21	31.90	31.32	31.42	377,213
23 Jan 20	31.25010 -0.28	31.53	31.07	31.53	390,478
22 Jan 20	31.52990 -1.06	32.63	31.49	32.42	432,241
21 Jan 20	32.59000 +0.08	32.71	32.13	32.49	476,490
20 Jan 20	32.51000 +1.52	32.90	31.96	32.60	654,388
17 Jan 20	30.99000 +0.25	31.17	30.64	30.85	360,706
16 Jan 20	30.74000 -0.22	30.83	30.11	30.75	676,762
15 Jan 20	30.96000 -0.49	31.95	30.93	31.95	622,530
14 Jan 20	31.44990 -0.01	31.63	31.22	31.53	545,431
13 Jan 20	31.46000 -0.04	31.91	31.25	31.32	569,748
10 Jan 20	31.50000 +0.76	31.67	31.00	31.10	717,632
09 Jan 20	30.74000 +0.64	30.86	30.19	30.24	510,410
08 Jan 20	30.10000 +0.30	30.14	29.70	29.83	408,265
07 Jan 20	29.80010 -0.04	30.23	29.55	29.80	579,482
06 Jan 20	29.84010 -0.74	30.49	29.68	30.49	648,058
03 Jan 20	30.58000 +0.13	30.62	30.03	30.40	590,876
02 Jan 20	30.45000 -0.01	30.88	30.20	30.41	963,357
30 Dec 19	30.46000 +0.16	30.56	30.00	30.56	524,661
27 Dec 19	30.30000 -6.73	30.59	29.32	29.66	2,085,611
23 Dec 19	37.03000 -0.20	37.59	36.97	37.15	277,214
20 Dec 19	37.23000 +0.37	37.56	36.75	37.20	960,389
19 Dec 19	36.86000 +0.15	37.00	36.63	36.72	473,902
18 Dec 19	36.71000 -0.27	37.03	36.56	36.91	466,640
17 Dec 19	36.98000 -0.12	37.10	36.73	37.06	577,201
16 Dec 19	37.10000 +0.10	37.49	36.94	37.00	351,171
13 Dec 19	37.00000 -0.22	37.32	36.83	37.21	389,568
12 Dec 19	37.22010 -0.01	37.42	37.07	37.17	652,488
11 Dec 19	37.23000 -0.24	37.64	37.05	37.51	496,445
10 Dec 19	37.47000 -0.13	37.64	37.01	37.53	572,525
09 Dec 19	37.60010 -0.39	37.93	37.45	37.84	444,716
06 Dec 19	37.98990 +0.33	38.24	37.50	37.65	490,582
05 Dec 19	37.66000 -0.35	38.12	37.60	37.96	486,968
04 Dec 19	38.01000 -0.34	38.57	37.74	38.18	742,327
03 Dec 19	38.35000 +0.07	38.94	38.34	38.63	681,264
02 Dec 19	38.28000 -0.58	39.19	38.02	38.97	735,340
29 Nov 19	38.86000 +0.25	38.97	38.35	38.40	423,551
28 Nov 19	38.61000 +0.16	38.71	38.39	38.43	305,407
27 Nov 19	38.45000 -0.14	38.68	38.26	38.68	466,257
26 Nov 19	38.59000 +0.63	38.80	37.75	37.90	991,102
25 Nov 19	37.96000 +0.18	38.03	37.75	37.89	535,487
22 Nov 19	37.78010 +0.67	38.19	37.10	37.10	818,702
21 Nov 19	37.11000 +0.20	37.19	36.50	36.71	871,429
20 Nov 19	36.91000 -0.34	37.25	36.64	36.99	670,415
19 Nov 19	37.25000 +0.35	37.70	36.99	37.00	1,270,089
18 Nov 19	36.90000 +2.84	38.60	36.86	38.12	2,445,590
15 Nov 19	34.06000 +0.49	34.55	33.77	33.77	1,999,017
14 Nov 19	33.57010 +4.12	34.13	32.76	33.51	4,460,859
13 Nov 19	29.45000 +0.07	29.75	29.06	29.39	834,497
12 Nov 19	29.38000 +0.26	29.93	29.11	29.25	1,005,280
11 Nov 19	29.12000 +0.52	29.15	28.60	28.63	950,311
08 Nov 19	28.60000 +0.35	28.65	28.10	28.17	660,827
07 Nov 19	28.25010 +0.46	28.29	27.88	27.94	790,033
06 Nov 19	27.79000 +0.33	27.85	27.28	27.38	473,135
05 Nov 19	27.45990 -0.04	27.64	27.37	27.44	669,816
04 Nov 19	27.49990 -0.09	27.88	27.47	27.56	612,446
01 Nov 19	27.59000 +0.68	27.59	26.87	26.90	1,406,447
31 Oct 19	26.91000 +0.78	27.19	25.50	25.50	1,006,557
30 Oct 19	26.12990 +0.05	26.19	25.83	26.19	537,150
29 Oct 19	26.08000 -0.11	26.31	25.99	26.20	635,799
28 Oct 19	26.19000 +0.19	26.29	25.89	26.09	659,641
25 Oct 19	26.00000 +0.29	26.00	25.58	25.77	531,978
24 Oct 19	25.71000 +0.45	25.79	25.19	25.19	519,108
23 Oct 19	25.26000 +0.05	25.36	24.91	25.16	923,913
22 Oct 19	25.21000 +0.24	25.54	24.76	25.16	892,773
21 Oct 19	24.97000 -0.50	25.52	24.94	25.50	713,935
18 Oct 19	25.47000 +0.23	25.66	25.16	25.16	442,801
17 Oct 19	25.24000 +0.39	25.54	24.74	24.79	754,103
16 Oct 19	24.85000 +0.01	25.05	24.60	24.87	555,932
15 Oct 19	24.83990 +0.09	24.98	24.62	24.73	487,532
14 Oct 19	24.75000 +0.13	24.75	24.30	24.62	444,984
11 Oct 19	24.62000 +0.04	24.90	24.04	24.90	1,029,888
10 Oct 19	24.58000 +0.77	24.91	23.80	23.98	1,569,463
09 Oct 19	23.81000 +0.54	23.90	22.54	23.40	1,894,194
08 Oct 19	23.27010 -6.17	25.16	22.89	24.53	4,199,814
07 Oct 19	29.44000 +0.37	29.49	29.09	29.32	578,745
04 Oct 19	29.07000 +0.30	29.23	28.82	29.02	447,343
02 Oct 19	28.77000 -0.73	29.43	28.51	29.43	699,520
01 Oct 19	29.50010 -0.54	30.32	29.44	30.16	611,649
30 Sep 19	30.04000 -0.19	30.36	29.93	30.36	259,146
27 Sep 19	30.23000 +0.10	30.35	29.95	30.19	295,159
26 Sep 19	30.13000 +0.40	30.19	29.69	29.70	385,819
25 Sep 19	29.73010 -0.75	30.25	29.21	30.25	653,447
24 Sep 19	30.48000 -0.05	30.66	30.44	30.61	351,037
23 Sep 19	30.53000 -0.07	30.74	30.24	30.70	400,471
20 Sep 19	30.60000 -0.12	30.75	30.43	30.74	982,430
19 Sep 19	30.72010 -0.16	31.04	30.67	30.91	383,326
18 Sep 19	30.88000 -0.02	31.01	30.72	30.92	188,433
17 Sep 19	30.90000 +0.18	31.10	30.66	30.88	259,111
16 Sep 19	30.72010 +0.14	30.93	30.38	30.43	300,953
13 Sep 19	30.58000 +0.10	30.71	30.33	30.71	409,635
12 Sep 19	30.48000 -0.19	30.82	30.37	30.68	429,759
11 Sep 19	30.67000 +0.65	30.81	30.11	30.11	462,978
10 Sep 19	30.02000 -0.41	30.32	29.52	30.32	549,125
09 Sep 19	30.43000 -0.47	31.13	30.38	31.07	282,902
06 Sep 19	30.90000 -0.03	31.16	30.73	31.01	349,153
05 Sep 19	30.93000 -0.36	31.31	30.90	31.30	345,379
04 Sep 19	31.29000 -0.06	31.80	31.16	31.51	239,712
03 Sep 19	31.35000 -0.42	31.68	31.35	31.58	223,892
02 Sep 19	31.77000 +0.16	31.92	31.55	31.58	162,409
30 Aug 19	31.61000 +0.37	31.68	31.18	31.20	299,124
29 Aug 19	31.24010 +0.29	31.34	30.80	30.80	248,918
28 Aug 19	30.95010 -0.27	31.29	30.88	31.27	295,450
27 Aug 19	31.22000 +0.17	31.22	30.78	30.96	545,941
26 Aug 19	31.05000 +0.08	31.05	30.47	30.59	267,286
23 Aug 19	30.97000 -0.35	31.53	30.97	31.53	273,626
22 Aug 19	31.32000 -0.22	31.68	31.24	31.55	394,108
21 Aug 19	31.54000 +0.69	31.54	30.79	31.06	314,406
20 Aug 19	30.85000 -0.63	31.56	30.85	31.56	303,642
19 Aug 19	31.48000 +0.30	31.48	31.06	31.06	324,845
16 Aug 19	31.18000 +0.24	31.31	30.96	31.09	364,550
15 Aug 19	30.94010 -0.47	31.64	30.76	31.56	517,119
14 Aug 19	31.40990 -0.66	32.27	31.40	32.27	225,493
13 Aug 19	32.07000 -0.23	32.26	31.78	32.12	317,361
12 Aug 19	32.30000 -0.37	32.95	32.17	32.56	243,385
09 Aug 19	32.66990 -0.33	33.21	32.67	33.01	338,521
08 Aug 19	33.00000 +0.79	33.00	32.41	32.78	431,133
07 Aug 19	32.21000 -0.07	32.50	31.93	32.44	490,140
06 Aug 19	32.28010 -0.28	32.76	32.28	32.40	410,387
05 Aug 19	32.56000 -0.69	33.15	32.49	33.09	396,837
02 Aug 19	33.25000 -0.75	33.93	33.18	33.72	407,355
01 Aug 19	33.99990 -0.48	34.63	33.85	34.63	327,275
31 Jul 19	34.48000 +0.27	34.56	34.11	34.28	428,541
30 Jul 19	34.21000 -0.23	34.68	33.86	34.68	335,013
29 Jul 19	34.44000 -0.07	34.71	34.36	34.63	268,691
26 Jul 19	34.51000 +0.57	34.68	34.08	34.28	334,813
25 Jul 19	33.94000 -1.83	34.16	33.01	33.80	1,028,285
24 Jul 19	35.77000 +0.08	36.05	35.53	35.65	259,260
23 Jul 19	35.69000 +0.16	35.86	35.49	35.50	226,687
22 Jul 19	35.53000 +0.21	35.56	35.11	35.25	216,827
19 Jul 19	35.32000 -0.01	35.49	35.15	35.32	247,471
18 Jul 19	35.32990 +0.08	35.48	35.02	35.02	201,903
17 Jul 19	35.25000 +0.00	35.39	35.05	35.36	226,163
16 Jul 19	35.25000 -0.28	35.75	34.98	35.67	399,760
15 Jul 19	35.53000 +0.18	35.67	35.31	35.41	234,374
12 Jul 19	35.35000 -0.05	36.07	35.26	35.90	436,334
11 Jul 19	35.39990 -0.22	35.88	35.23	35.85	243,062
10 Jul 19	35.62000 +0.03	35.69	35.20	35.62	183,812
09 Jul 19	35.58990 +0.00	35.71	35.38	35.63	208,322
08 Jul 19	35.58990 -0.09	35.78	35.43	35.78	207,418
05 Jul 19	35.68000 +0.22	35.77	35.39	35.46	355,668
04 Jul 19	35.46000 -0.70	36.32	34.97	36.32	428,344
03 Jul 19	36.16000 +0.22	36.28	35.96	36.15	334,614
02 Jul 19	35.94000 +0.03	36.22	35.88	36.22	300,302
01 Jul 19	35.91000 +0.22	36.19	35.82	35.82	376,407
28 Jun 19	35.69000 +0.48	35.69	35.09	35.09	377,892
27 Jun 19	35.21000 +0.00	35.39	35.02	35.39	254,088
26 Jun 19	35.21000 -0.49	35.55	35.11	35.55	305,192
25 Jun 19	35.70000 -0.10	35.92	35.63	35.71	344,304
24 Jun 19	35.80000 +0.08	36.06	35.72	35.96	501,193
21 Jun 19	35.72000 -0.62	36.50	35.72	36.22	1,177,170
20 Jun 19	36.34010 +0.34	36.70	36.25	36.40	356,216
19 Jun 19	36.00000 -0.05	36.28	35.76	36.28	281,221
18 Jun 19	36.05000 +0.67	36.19	35.32	35.46	450,284
17 Jun 19	35.38000 +0.14	35.48	35.17	35.47	324,064
14 Jun 19	35.24010 +0.14	35.34	34.82	35.13	312,406
13 Jun 19	35.10000 +0.43	35.22	34.74	34.75	428,918
12 Jun 19	34.67000 +0.23	34.72	34.23	34.25	385,332
11 Jun 19	34.44000 -0.01	34.93	34.42	34.90	463,416
07 Jun 19	34.45000 -0.13	34.70	34.26	34.27	442,762
06 Jun 19	34.58000 -0.02	34.99	34.46	34.66	340,971
05 Jun 19	34.60000 +0.78	34.60	33.92	34.33	459,496
04 Jun 19	33.82000 -0.45	34.04	33.64	33.75	549,558
03 Jun 19	34.27000 +0.11	34.36	33.98	34.26	410,151
31 May 19	34.16000 +0.10	34.26	33.77	33.89	547,186
30 May 19	34.06000 +0.26	34.22	33.89	34.20	290,291
29 May 19	33.80010 -0.74	34.33	33.70	34.24	830,804
28 May 19	34.54000 +0.32	34.61	33.83	33.90	768,925
27 May 19	34.22000 -0.05	34.38	34.07	34.30	146,139
24 May 19	34.27000 -0.27	34.68	34.27	34.48	389,520
23 May 19	34.54000 -0.10	34.68	34.49	34.60	426,795
22 May 19	34.64000 +0.14	34.75	34.43	34.58	546,133
21 May 19	34.50000 -0.04	34.77	34.27	34.28	685,097
20 May 19	34.54000 +0.98	34.93	33.50	33.50	860,144
17 May 19	33.56000 -0.25	33.77	33.34	33.77	463,608
16 May 19	33.81000 +0.43	33.84	33.04	33.10	607,114
15 May 19	33.38010 +0.49	33.52	32.78	32.97	981,908
14 May 19	32.89000 +0.84	32.89	31.87	31.87	625,551
13 May 19	32.05010 -0.32	32.49	31.66	32.19	638,774
10 May 19	32.37000 +0.42	32.37	31.97	32.15	585,467
09 May 19	31.95000 -1.03	32.49	31.80	32.04	839,493
08 May 19	32.98000 -0.13	33.03	32.34	32.80	481,546
07 May 19	33.11000 -1.36	34.68	33.02	34.68	682,112
06 May 19	34.47000 -0.03	34.47	33.76	34.14	403,601
03 May 19	34.50000 +0.38	34.78	34.13	34.28	643,225
02 May 19	34.12000 -0.31	34.65	33.99	34.41	492,517
30 Apr 19	34.43000 -0.33	34.53	34.01	34.15	506,912
29 Apr 19	34.76000 +0.14	34.92	34.58	34.82	267,356
26 Apr 19	34.62000 +0.26	34.76	34.44	34.62	269,293
25 Apr 19	34.36000 -0.10	34.59	34.13	34.55	370,981
24 Apr 19	34.46000 -0.08	34.63	34.12	34.35	387,354
23 Apr 19	34.54000 +0.54	34.54	33.87	33.98	459,090
18 Apr 19	33.99990 -0.44	34.43	33.90	34.43	377,756
17 Apr 19	34.44000 -1.38	35.31	34.36	35.26	577,415
16 Apr 19	35.82000 -0.01	35.99	35.66	35.92	246,741
15 Apr 19	35.83000 -0.34	36.12	35.70	36.10	337,529
12 Apr 19	36.17000 -0.38	36.70	35.92	36.70	400,529
11 Apr 19	36.55000 -0.30	36.97	36.53	36.74	219,914
10 Apr 19	36.85000 +0.20	36.85	36.50	36.50	246,462
09 Apr 19	36.65000 -0.06	36.75	36.52	36.54	183,649
08 Apr 19	36.71000 -0.02	37.03	36.51	36.62	273,678
05 Apr 19	36.72990 +0.26	36.77	36.48	36.48	244,031
04 Apr 19	36.47000 -0.37	37.01	36.33	36.81	341,566
03 Apr 19	36.84000 +0.16	36.94	36.55	36.82	390,162
02 Apr 19	36.68000 +0.03	36.94	36.40	36.68	498,550
01 Apr 19	36.65000 +0.51	36.74	36.36	36.37	459,060
29 Mar 19	36.14000 +0.36	36.19	35.78	35.91	290,247
28 Mar 19	35.78000 +0.31	35.89	35.40	35.45	316,300
27 Mar 19	35.47000 -0.15	35.91	35.33	35.78	369,268
26 Mar 19	35.62000 +0.34	35.72	35.15	35.33	257,918
25 Mar 19	35.28000 +0.24	35.28	34.73	34.82	250,815
22 Mar 19	35.04010 -0.50	35.65	35.00	35.54	331,864
21 Mar 19	35.54000 +0.41	35.54	34.92	35.15	284,574
20 Mar 19	35.13010 -0.15	35.52	35.13	35.19	412,746
19 Mar 19	35.28000 +0.27	35.35	35.03	35.14	235,490
18 Mar 19	35.01010 -0.32	35.53	34.91	35.53	353,085
15 Mar 19	35.32990 +0.08	35.71	35.09	35.27	772,696
14 Mar 19	35.25000 +0.09	35.40	35.09	35.22	291,926
13 Mar 19	35.16010 +0.44	35.16	34.68	34.77	336,149
12 Mar 19	34.72000 -0.22	35.01	34.72	34.99	440,485
11 Mar 19	34.94010 +0.35	34.96	34.50	34.76	313,791
08 Mar 19	34.59000 +0.03	34.70	34.31	34.51	331,144
07 Mar 19	34.56010 -0.02	34.71	34.23	34.68	513,527
06 Mar 19	34.58000 -0.16	34.94	34.58	34.74	290,514
05 Mar 19	34.74000 +0.18	34.91	34.42	34.66	443,189
04 Mar 19	34.56010 +0.29	34.87	34.46	34.58	360,758
01 Mar 19	34.27000 +0.65	34.33	33.72	33.72	517,830
28 Feb 19	33.62000 -0.09	33.78	33.19	33.60	959,827
27 Feb 19	33.71010 -0.07	33.80	33.26	33.68	494,304
26 Feb 19	33.78000 -0.49	34.35	33.77	34.35	457,942
25 Feb 19	34.27000 -0.01	34.53	34.27	34.41	401,570
22 Feb 19	34.28000 +0.27	34.44	33.98	34.17	435,404
21 Feb 19	34.01000 -0.03	34.42	33.90	34.42	536,392
20 Feb 19	34.03990 -0.16	34.44	34.04	34.30	467,616
19 Feb 19	34.20000 +0.15	34.34	33.99	33.99	449,079
18 Feb 19	34.05000 +0.00	34.15	33.98	34.00	318,929
15 Feb 19	34.05000 +0.13	34.22	33.75	33.97	487,655
14 Feb 19	33.92000 +0.97	34.09	33.19	33.20	830,478
13 Feb 19	32.95000 +0.33	33.08	32.66	32.84	376,824
12 Feb 19	32.62000 +0.01	33.01	32.57	32.89	341,440
11 Feb 19	32.61000 +0.25	32.75	32.26	32.31	314,363
08 Feb 19	32.36000 +0.09	32.45	32.07	32.18	407,228
07 Feb 19	32.27010 -0.46	32.87	32.27	32.59	558,918
06 Feb 19	32.73000 +0.60	32.95	32.00	32.07	604,122
05 Feb 19	32.13000 -0.10	32.18	31.31	32.00	790,331
04 Feb 19	32.23000 +0.28	32.23	31.42	31.42	611,090
01 Feb 19	31.95000 -0.25	32.48	31.86	32.30	615,146
31 Jan 19	32.20010 -0.36	32.68	32.07	32.66	892,604
30 Jan 19	32.56000 +0.19	32.60	32.17	32.30	360,268
29 Jan 19	32.37000 +0.11	32.63	31.81	31.87	527,843
28 Jan 19	32.26000 -0.42	32.64	32.22	32.52	328,648
25 Jan 19	32.68000 +0.20	33.01	32.55	32.78	369,933
24 Jan 19	32.48000 -0.04	32.78	32.40	32.48	504,532
23 Jan 19	32.52000 +0.06	32.80	32.16	32.20	378,875
22 Jan 19	32.46010 +0.21	32.77	32.25	32.76	435,549
21 Jan 19	32.25000 -0.20	32.63	32.22	32.37	319,739
18 Jan 19	32.45000 +0.46	32.53	32.01	32.25	438,302
17 Jan 19	31.99000 -0.01	32.26	31.86	32.00	408,464
16 Jan 19	32.00000 +0.29	32.29	31.77	31.87	580,281
15 Jan 19	31.71000 +0.46	31.81	31.23	31.52	461,857
14 Jan 19	31.25010 -0.18	31.68	31.22	31.66	375,160
11 Jan 19	31.43000 +0.03	31.82	31.32	31.42	378,901
10 Jan 19	31.40000 +0.18	31.53	31.03	31.18	439,624
09 Jan 19	31.22000 +0.38	31.36	30.97	31.11	455,850
08 Jan 19	30.84000 +0.08	31.02	30.48	30.80	526,558
07 Jan 19	30.76010 +0.06	30.92	30.51	30.70	523,557
04 Jan 19	30.70000 +0.94	30.84	29.69	30.06	510,778
03 Jan 19	29.76010 +0.00	30.03	29.44	29.74	509,490
02 Jan 19	29.76010 +0.08	30.01	29.19	29.62	497,574
28 Dec 18	29.68000 +0.44	29.76	29.32	29.39	297,106
27 Dec 18	29.24010 -0.24	29.79	29.01	29.44	428,661
21 Dec 18	29.48000 +0.10	30.01	29.14	29.22	976,617
20 Dec 18	29.38000 -0.42	29.70	29.26	29.26	521,007
19 Dec 18	29.80010 -0.04	29.94	29.53	29.53	571,346
18 Dec 18	29.84010 -0.45	30.19	29.72	30.19	665,261
17 Dec 18	30.29000 -0.31	30.79	30.04	30.79	371,296
14 Dec 18	30.60000 -0.20	30.73	30.39	30.53	443,514
13 Dec 18	30.80000 -0.48	31.23	30.68	31.12	318,698
12 Dec 18	31.28000 +0.29	31.37	30.80	31.21	370,854
11 Dec 18	30.99000 +0.27	31.27	30.79	30.79	356,254
10 Dec 18	30.72010 -0.43	31.22	30.70	30.71	460,977
07 Dec 18	31.15000 +0.31	31.58	30.74	30.74	530,953
06 Dec 18	30.84000 -0.54	31.19	30.59	31.19	494,356
05 Dec 18	31.37990 -0.28	31.43	31.14	31.32	307,442
04 Dec 18	31.66000 -0.34	32.10	31.66	32.10	408,782
03 Dec 18	32.00000 +0.95	32.32	31.56	31.56	546,397
30 Nov 18	31.05000 -0.13	31.28	30.70	31.28	617,705
29 Nov 18	31.18000 +0.69	31.30	30.56	30.57	372,497
28 Nov 18	30.49000 +0.20	30.55	30.02	30.30	410,365
27 Nov 18	30.29000 -0.07	30.52	29.89	30.52	307,445
26 Nov 18	30.36000 -0.01	30.58	30.13	30.47	395,854
23 Nov 18	30.37000 +0.99	30.42	29.35	29.40	434,443
22 Nov 18	29.38000 -0.47	30.20	29.38	29.86	372,667
21 Nov 18	29.85000 -0.03	29.99	29.45	29.95	447,416
20 Nov 18	29.88010 +0.12	30.06	29.30	29.73	544,660
19 Nov 18	29.76010 -0.38	30.45	29.72	30.38	316,952
16 Nov 18	30.14000 +0.20	30.47	29.94	30.40	371,850
15 Nov 18	29.94000 -0.27	30.42	29.57	30.28	460,821
14 Nov 18	30.21000 -0.91	30.84	30.18	30.82	675,355
13 Nov 18	31.12000 -0.01	31.50	30.81	31.45	321,434
12 Nov 18	31.13010 -0.64	32.14	31.06	31.78	403,309
09 Nov 18	31.77000 -0.21	32.12	31.77	31.85	325,318
08 Nov 18	31.98000 +0.25	32.14	31.68	31.89	526,692
07 Nov 18	31.73000 +0.03	32.00	31.42	31.82	632,645
06 Nov 18	31.70000 -0.73	32.23	31.58	31.70	553,440
05 Nov 18	32.43010 +0.24	32.58	32.19	32.20	370,759
02 Nov 18	32.19000 +0.17	32.84	32.14	32.42	785,048
01 Nov 18	32.02000 -0.05	32.40	31.75	32.20	590,597
31 Oct 18	32.07000 +0.48	32.44	31.37	31.40	714,736
30 Oct 18	31.59000 +1.93	32.61	30.69	31.13	1,165,213
29 Oct 18	29.66000 -0.32	30.43	29.58	30.00	363,070
26 Oct 18	29.98000 +0.13	29.99	29.35	29.49	545,917
25 Oct 18	29.85000 -0.31	30.19	29.22	29.51	677,612
24 Oct 18	30.15990 +0.18	30.64	29.98	30.23	527,088
23 Oct 18	29.98000 -1.13	30.83	29.82	30.71	577,661
22 Oct 18	31.11000 -0.36	31.44	30.94	31.28	386,698
19 Oct 18	31.47000 +0.46	31.56	30.86	31.11	605,994
18 Oct 18	31.01000 +0.54	31.45	30.52	30.53	697,197
17 Oct 18	30.47000 +0.12	30.73	30.31	30.52	663,403
16 Oct 18	30.35000 +0.65	30.58	29.72	29.72	543,808
15 Oct 18	29.70000 +0.05	29.81	29.34	29.65	394,772
12 Oct 18	29.65010 +0.11	30.05	29.58	29.90	612,529
11 Oct 18	29.54010 -0.75	30.04	29.23	29.60	1,001,005
10 Oct 18	30.29000 -0.81	31.04	30.25	31.04	829,088
09 Oct 18	31.10010 -0.06	31.16	30.62	31.11	497,449
08 Oct 18	31.16000 -0.41	31.55	31.06	31.40	555,412
05 Oct 18	31.57000 -0.13	31.80	31.41	31.58	446,582
04 Oct 18	31.70000 -0.98	32.49	31.60	32.42	719,209
02 Oct 18	32.68000 -0.23	33.05	32.50	32.67	373,750
01 Oct 18	32.91000 +0.31	32.98	32.69	32.76	319,352
28 Sep 18	32.60000 +0.40	33.24	32.16	33.01	754,410
27 Sep 18	32.20010 +0.16	32.22	31.75	31.84	377,702
26 Sep 18	32.04000 +0.14	32.15	31.82	32.00	475,855
25 Sep 18	31.90010 +0.21	32.18	31.69	31.69	560,431
24 Sep 18	31.69000 -0.21	31.96	31.54	31.83	631,118
21 Sep 18	31.90010 -0.47	32.63	31.90	32.50	2,711,860
20 Sep 18	32.37000 -0.23	32.65	32.37	32.50	490,998
19 Sep 18	32.60000 +0.13	32.76	32.30	32.61	452,100
18 Sep 18	32.47010 +0.31	32.51	31.71	32.03	528,035
17 Sep 18	32.16010 -0.06	32.36	32.05	32.20	423,024
14 Sep 18	32.22000 -0.30	32.73	32.14	32.73	475,892
13 Sep 18	32.52000 +0.26	32.79	32.45	32.54	418,745
12 Sep 18	32.26000 -0.27	32.66	32.20	32.57	516,779
11 Sep 18	32.53010 -0.34	32.97	32.44	32.93	415,203
10 Sep 18	32.87000 -0.10	33.14	32.47	33.14	346,343
07 Sep 18	32.96990 +0.48	33.01	32.54	32.69	352,363
06 Sep 18	32.49000 -0.31	32.83	32.48	32.73	498,479
05 Sep 18	32.80000 -0.41	33.24	32.80	33.22	443,238
04 Sep 18	33.21000 -0.22	33.62	33.11	33.55	335,695
03 Sep 18	33.43000 +0.08	33.56	33.31	33.31	184,615
31 Aug 18	33.35000 -0.12	33.43	33.09	33.40	531,530
30 Aug 18	33.47000 -0.13	33.63	33.35	33.51	351,100
29 Aug 18	33.60010 +0.09	33.71	33.47	33.48	246,855
28 Aug 18	33.51000 -0.13	33.65	33.40	33.47	287,787
27 Aug 18	33.64010 +0.13	33.71	33.52	33.64	214,674
24 Aug 18	33.51000 -0.12	33.77	33.47	33.61	202,957
23 Aug 18	33.63000 +0.06	33.91	33.52	33.89	275,548
22 Aug 18	33.57010 +0.49	34.05	33.07	33.10	717,695
21 Aug 18	33.08000 +0.03	33.32	32.94	33.00	376,604
20 Aug 18	33.05000 +0.32	33.10	32.61	32.61	352,287
17 Aug 18	32.73000 +0.02	33.06	32.52	32.95	254,428
16 Aug 18	32.70990 -0.19	32.90	32.52	32.79	347,697
15 Aug 18	32.90000 -0.40	33.43	32.82	33.40	293,596
14 Aug 18	33.30000 -0.06	33.60	33.25	33.54	314,921
13 Aug 18	33.36000 -0.22	33.49	33.18	33.40	399,056
10 Aug 18	33.58000 +0.33	33.60	33.10	33.17	320,915
09 Aug 18	33.25000 +0.09	33.37	33.03	33.27	372,265
08 Aug 18	33.16000 -0.44	33.86	33.15	33.51	606,808
07 Aug 18	33.60010 +0.11	33.86	33.49	33.50	523,094
06 Aug 18	33.49010 +0.60	33.66	32.92	32.92	555,715
03 Aug 18	32.89000 +0.44	32.92	32.59	32.73	474,633
02 Aug 18	32.45000 -0.17	32.71	32.35	32.45	655,468
01 Aug 18	32.62000 +1.63	33.91	31.69	31.69	1,644,433
31 Jul 18	30.99000 -0.02	31.14	30.64	30.96	666,328
30 Jul 18	31.01000 -0.45	31.45	31.01	31.21	348,125
27 Jul 18	31.46000 -0.37	31.84	31.32	31.81	545,501
26 Jul 18	31.83000 +0.30	31.89	31.52	31.69	372,540
25 Jul 18	31.52990 +0.05	31.60	31.29	31.29	299,878
24 Jul 18	31.48000 +0.10	31.64	31.20	31.39	403,696
23 Jul 18	31.37990 -0.26	31.64	31.16	31.64	383,355
20 Jul 18	31.63990 -0.07	32.00	31.60	31.79	452,678
19 Jul 18	31.71000 +0.19	31.77	31.36	31.59	322,802
18 Jul 18	31.52000 +0.05	31.78	31.44	31.68	306,350
17 Jul 18	31.47000 -0.01	31.50	31.15	31.41	425,214
16 Jul 18	31.48000 -0.41	31.98	31.44	31.81	410,024
13 Jul 18	31.89000 -0.20	32.28	31.80	32.04	303,257
12 Jul 18	32.09010 +0.50	32.25	31.78	31.78	573,063
11 Jul 18	31.59000 -0.39	31.72	31.30	31.68	598,845
10 Jul 18	31.98000 +0.39	32.12	31.60	31.75	466,562
09 Jul 18	31.59000 +0.01	31.94	31.55	31.69	456,051
06 Jul 18	31.58000 +0.52	31.59	31.08	31.17	517,968
05 Jul 18	31.06010 -0.14	31.31	30.83	31.16	403,969
04 Jul 18	31.20010 +0.12	31.26	30.88	30.98	276,571
03 Jul 18	31.08000 +0.24	31.23	30.96	31.12	384,534
02 Jul 18	30.84000 -0.36	31.01	30.66	30.98	440,943
29 Jun 18	31.20010 +0.54	31.40	30.86	30.90	609,793
28 Jun 18	30.66000 -0.12	30.92	30.39	30.69	431,140
27 Jun 18	30.78000 +0.11	30.93	30.33	30.72	499,254
26 Jun 18	30.67000 -0.03	30.96	30.56	30.95	557,414
25 Jun 18	30.70000 -0.85	31.50	30.70	31.43	385,343
22 Jun 18	31.55000 +0.28	31.55	31.22	31.22	366,252
21 Jun 18	31.27000 -0.18	31.75	31.19	31.58	496,849
20 Jun 18	31.44990 +0.04	31.59	31.42	31.49	431,839
19 Jun 18	31.40990 -0.16	31.60	31.07	31.29	375,269
18 Jun 18	31.57000 -0.31	31.88	31.49	31.82	339,137
15 Jun 18	31.88000 -0.33	32.36	31.85	32.15	874,199
14 Jun 18	32.21000 +0.35	32.25	31.64	31.73	402,293
13 Jun 18	31.86000 +0.42	31.97	31.56	31.56	454,567
12 Jun 18	31.44000 +0.20	31.62	31.15	31.45	537,463
11 Jun 18	31.24010 +0.22	31.38	30.79	31.08	542,069
08 Jun 18	31.02010 +0.10	31.13	30.65	30.80	374,614
07 Jun 18	30.92000 -0.09	31.15	30.85	31.14	438,006
06 Jun 18	31.01000 -0.05	31.25	30.85	31.04	379,610
05 Jun 18	31.06010 -0.29	31.46	31.05	31.42	721,823
04 Jun 18	31.35000 +0.10	31.49	31.30	31.37	407,698
01 Jun 18	31.25010 +0.19	31.47	31.03	31.20	427,863
31 May 18	31.06010 -0.57	31.67	31.02	31.61	1,169,485
30 May 18	31.63000 +0.53	31.74	31.10	31.23	639,575
29 May 18	31.10010 -0.10	31.15	30.78	31.03	515,931
28 May 18	31.20010 +0.11	31.33	31.05	31.21	200,812
25 May 18	31.09010 +0.41	31.20	30.82	30.82	438,751
24 May 18	30.68000 +0.23	30.83	30.43	30.52	539,560
23 May 18	30.45000 +0.10	30.49	30.13	30.30	397,944
22 May 18	30.35000 +0.35	30.38	30.10	30.27	393,871
18 May 18	30.00000 +0.27	30.12	29.68	29.68	400,311
17 May 18	29.73010 +0.09	29.80	29.47	29.63	500,393
16 May 18	29.64000 -0.07	29.73	29.51	29.65	305,905
15 May 18	29.71000 +0.13	29.83	29.59	29.59	450,413
14 May 18	29.58010 +0.18	29.72	29.19	29.57	482,941
11 May 18	29.40000 +0.07	29.48	29.26	29.39	621,136
10 May 18	29.33000 +0.15	29.48	29.07	29.39	369,048
09 May 18	29.18000 -0.02	29.22	28.83	29.16	397,047
08 May 18	29.20000 +0.35	29.25	28.71	28.95	415,832
07 May 18	28.85000 +0.32	28.98	28.61	28.65	392,918
04 May 18	28.53000 +0.48	28.60	28.07	28.20	613,683
03 May 18	28.05000 +0.60	28.42	27.31	27.50	560,701
02 May 18	27.45000 +0.16	27.58	27.21	27.21	465,436
30 Apr 18	27.29000 +0.03	27.53	27.18	27.18	384,620
27 Apr 18	27.26010 +0.26	27.36	27.00	27.07	315,994
26 Apr 18	27.00000 +0.61	27.05	26.45	26.55	270,985
25 Apr 18	26.39000 -0.45	26.62	26.21	26.55	325,998
24 Apr 18	26.84010 -0.11	27.00	26.61	27.00	368,860
23 Apr 18	26.95010 +0.31	26.98	26.57	26.75	256,850
20 Apr 18	26.64000 +0.04	26.75	26.49	26.65	440,090
19 Apr 18	26.60000 -0.12	26.90	26.54	26.77	375,374
18 Apr 18	26.72000 +0.01	26.85	26.48	26.74	336,315
17 Apr 18	26.71000 +0.30	26.83	26.38	26.49	298,048
16 Apr 18	26.41000 -0.13	26.79	26.28	26.64	233,535
13 Apr 18	26.54000 +0.10	26.70	26.40	26.56	386,053
12 Apr 18	26.44000 +0.66	26.63	25.80	25.80	493,261
11 Apr 18	25.78010 -0.20	26.00	25.65	25.98	236,310
10 Apr 18	25.97990 +0.27	26.09	25.79	25.94	348,400
09 Apr 18	25.71000 -0.10	25.93	25.47	25.78	382,705
06 Apr 18	25.81010 -0.45	26.22	25.72	26.19	327,468
05 Apr 18	26.26000 +0.79	26.30	25.85	25.94	423,608
04 Apr 18	25.47000 -0.24	25.71	25.22	25.71	570,474
03 Apr 18	25.71000 -0.54	25.99	25.54	25.85	475,359
29 Mar 18	26.25000 -0.06	26.43	25.99	26.32	577,262
28 Mar 18	26.31000 -0.20	26.41	25.99	26.16	472,784
27 Mar 18	26.51000 +0.50	26.71	26.40	26.41	352,496
26 Mar 18	26.01000 -0.43	26.86	25.91	26.49	409,725
23 Mar 18	26.44000 -0.43	26.71	26.20	26.71	453,106
22 Mar 18	26.87000 -0.63	27.19	26.63	27.15	554,475
21 Mar 18	27.49990 +0.02	27.64	27.35	27.56	287,365
20 Mar 18	27.48000 +0.12	27.67	27.22	27.35	585,002
19 Mar 18	27.36000 -0.39	27.94	27.33	27.74	422,838
16 Mar 18	27.75000 +0.39	27.84	27.31	27.49	902,552
15 Mar 18	27.36000 +0.15	27.44	27.03	27.35	401,142
14 Mar 18	27.21010 -0.20	27.58	27.18	27.52	497,682
13 Mar 18	27.41000 -0.56	28.03	27.32	27.88	395,443
12 Mar 18	27.97000 +0.00	28.18	27.91	28.18	349,731
09 Mar 18	27.97000 +0.17	28.19	27.58	27.94	517,721
08 Mar 18	27.80000 +0.40	27.86	27.33	27.46	426,711
07 Mar 18	27.40000 +0.28	27.54	26.53	27.01	548,805
06 Mar 18	27.12000 +0.24	27.52	27.05	27.09	359,279
05 Mar 18	26.88010 +0.56	26.89	26.24	26.24	429,685
02 Mar 18	26.31990 -0.43	26.60	26.18	26.51	427,465
01 Mar 18	26.75000 -0.95	27.60	26.73	27.52	485,069
28 Feb 18	27.70000 +0.00	27.80	27.48	27.59	574,378
27 Feb 18	27.70000 +0.15	27.77	27.45	27.66	328,175
26 Feb 18	27.55000 +0.30	27.72	27.44	27.50	292,174
23 Feb 18	27.25010 -0.27	27.41	26.93	27.41	501,227
22 Feb 18	27.52000 -0.17	27.73	27.33	27.73	424,494
21 Feb 18	27.69000 +0.03	27.72	27.27	27.61	291,689
20 Feb 18	27.66000 +0.57	27.73	27.20	27.21	404,557
19 Feb 18	27.09000 -0.37	27.65	27.02	27.55	259,336
16 Feb 18	27.45990 +0.51	27.53	27.05	27.05	464,207
15 Feb 18	26.95010 +0.63	26.95	26.20	26.49	606,385
14 Feb 18	26.31990 +0.62	26.39	25.72	25.86	579,786
13 Feb 18	25.70010 -0.10	25.83	25.42	25.80	410,476
12 Feb 18	25.80000 -0.05	26.40	25.68	26.28	586,771
09 Feb 18	25.85010 -0.06	26.01	25.54	25.75	679,496
08 Feb 18	25.91000 -0.69	26.57	25.83	26.55	433,016
07 Feb 18	26.60000 +0.70	26.64	25.84	26.11	748,145
06 Feb 18	25.90000 -0.97	26.52	25.85	26.01	823,341
05 Feb 18	26.87000 -0.13	27.10	26.58	26.75	539,993
02 Feb 18	27.00000 +0.13	27.27	26.79	27.00	661,357
01 Feb 18	26.87000 -0.07	28.33	26.84	27.20	1,192,477
31 Jan 18	26.94000 -0.18	27.23	26.87	27.21	480,501
30 Jan 18	27.12000 -0.73	27.68	26.95	27.56	509,460
29 Jan 18	27.85000 +0.19	28.15	27.60	27.80	657,480
26 Jan 18	27.66000 +0.75	27.70	27.17	27.23	420,240
25 Jan 18	26.91000 +0.04	27.14	26.86	26.93	490,751
24 Jan 18	26.87000 -0.47	27.48	26.86	27.35	322,525
23 Jan 18	27.34000 +0.44	27.41	26.93	27.07	355,083
22 Jan 18	26.90000 +0.11	27.07	26.70	26.85	255,741
19 Jan 18	26.79000 +0.02	27.14	26.67	26.75	290,444
18 Jan 18	26.77010 +0.02	27.02	26.59	26.96	327,562
17 Jan 18	26.75000 -0.15	26.83	26.43	26.78	467,862
16 Jan 18	26.90000 +0.25	27.04	26.62	26.76	381,716
15 Jan 18	26.65000 -0.18	26.87	26.59	26.77	182,162
12 Jan 18	26.83000 +0.30	26.90	26.35	26.59	423,799
11 Jan 18	26.53000 -0.07	26.79	26.41	26.60	332,409
10 Jan 18	26.60000 -0.43	27.04	26.32	27.01	342,174
09 Jan 18	27.03010 +0.42	27.11	26.55	26.57	523,689
08 Jan 18	26.61000 -0.58	27.27	26.50	27.18	403,071
05 Jan 18	27.19000 +0.35	27.28	26.89	26.89	448,221
04 Jan 18	26.84010 +0.33	27.20	26.61	26.69	410,493
03 Jan 18	26.51000 +0.58	26.51	26.02	26.09	431,252
02 Jan 18	25.93010 -0.26	26.01	25.54	25.88	371,223
29 Dec 17	26.19000 +0.16	26.21	26.00	26.05	213,999
28 Dec 17	26.03000 -0.49	26.45	25.94	26.45	294,156
27 Dec 17	26.51510 -0.48	26.68	26.25	26.25	287,367
22 Dec 17	27.00000 -0.20	27.09	26.72	27.08	258,579
21 Dec 17	27.20500 +0.06	27.25	26.93	27.08	267,486
20 Dec 17	27.14010 -0.38	27.59	27.11	27.59	285,384
19 Dec 17	27.52000 -0.10	27.72	27.44	27.59	231,825
18 Dec 17	27.61510 +0.45	27.93	27.34	27.34	370,553
15 Dec 17	27.16500 -0.02	27.19	26.70	26.90	1,190,344
14 Dec 17	27.18010 -0.25	27.33	27.07	27.19	436,785
13 Dec 17	27.43000 +0.43	27.75	26.76	26.81	491,634
12 Dec 17	27.00000 +0.54	27.00	26.38	26.50	407,035
11 Dec 17	26.46000 -0.12	26.86	26.33	26.76	326,669
08 Dec 17	26.57500 +0.41	26.70	26.34	26.50	327,729
07 Dec 17	26.16990 -0.03	26.35	26.01	26.19	302,934
06 Dec 17	26.20000 -0.24	26.26	25.92	26.11	264,267
05 Dec 17	26.43510 -0.15	26.60	26.08	26.49	368,830
04 Dec 17	26.58510 +0.22	27.04	26.53	26.80	400,391
01 Dec 17	26.36510 -0.17	26.84	26.27	26.66	422,112
30 Nov 17	26.53500 -0.31	26.92	26.53	26.76	643,952
29 Nov 17	26.84500 -0.19	27.29	26.84	27.17	284,069
28 Nov 17	27.03010 +0.37	27.08	26.69	26.72	299,895
27 Nov 17	26.66500 -0.41	27.19	26.59	27.09	538,000
24 Nov 17	27.08000 +0.01	27.23	27.00	27.09	315,730
23 Nov 17	27.06500 -0.09	27.23	26.92	27.12	223,334
22 Nov 17	27.15010 -0.44	27.63	27.05	27.30	541,444
21 Nov 17	27.59000 +1.11	27.81	26.36	26.50	1,286,766
20 Nov 17	26.48000 +0.35	26.70	26.10	26.15	328,448
17 Nov 17	26.12990 -0.03	26.44	26.00	26.31	342,712
16 Nov 17	26.16000 +0.17	26.40	25.99	26.40	476,304
15 Nov 17	25.98500 -0.31	26.34	25.77	26.26	391,661
14 Nov 17	26.29000 -0.34	26.60	26.15	26.50	490,714
13 Nov 17	26.63500 -0.30	27.12	26.37	27.02	608,737
10 Nov 17	26.93000 -0.14	27.50	26.78	27.28	450,459
09 Nov 17	27.06500 -0.16	27.70	26.98	27.14	845,479
08 Nov 17	27.22500 -0.67	27.89	26.75	26.85	1,377,244
07 Nov 17	27.90000 -1.22	29.40	27.73	29.40	699,702
06 Nov 17	29.11500 +0.00	29.26	28.93	29.07	349,906
03 Nov 17	29.11000 -0.09	29.44	28.75	28.97	336,139
02 Nov 17	29.20000 -0.15	29.44	29.19	29.30	377,415
01 Nov 17	29.35500 +0.28	29.59	29.25	29.36	393,862
30 Oct 17	29.07500 -0.02	29.52	28.98	29.25	252,722
27 Oct 17	29.10000 +0.37	29.16	28.74	28.77	360,449
26 Oct 17	28.72510 +0.52	28.77	28.16	28.22	324,061
25 Oct 17	28.20490 -0.54	28.68	28.11	28.59	526,927
24 Oct 17	28.74000 -0.41	29.08	28.62	29.08	364,040
23 Oct 17	29.14510 +0.04	29.22	28.75	29.04	385,558
20 Oct 17	29.10510 +0.18	29.18	28.92	29.10	229,411
19 Oct 17	28.92500 -0.28	29.25	28.77	29.15	333,071
18 Oct 17	29.20000 -0.06	29.73	29.06	29.22	546,302
17 Oct 17	29.25510 -0.28	29.45	29.09	29.34	356,234
16 Oct 17	29.54010 +0.40	29.60	29.24	29.28	362,131
13 Oct 17	29.14510 -0.64	29.23	28.78	28.90	724,787
12 Oct 17	29.78500 +0.09	29.95	29.32	29.82	700,493
11 Oct 17	29.69010 +0.47	29.76	29.05	29.25	398,894
10 Oct 17	29.22500 -0.46	30.08	28.89	29.65	1,032,363
09 Oct 17	29.68500 +0.49	29.89	28.58	29.23	1,096,723
06 Oct 17	29.19500 +1.23	29.50	27.93	28.16	891,281
05 Oct 17	27.96500 +0.19	28.00	27.46	27.64	404,764
04 Oct 17	27.77510 +0.45	27.81	27.34	27.39	395,167
02 Oct 17	27.33000 +0.70	27.41	26.70	26.70	393,157
29 Sep 17	26.63000 -0.19	26.90	26.48	26.80	579,085
28 Sep 17	26.82000 -0.35	27.21	26.76	27.21	393,798
27 Sep 17	27.17500 -0.24	27.37	27.07	27.28	285,198
26 Sep 17	27.41990 -0.17	27.70	27.37	27.55	409,646
25 Sep 17	27.58510 +0.70	27.62	26.81	26.96	559,788
22 Sep 17	26.88010 -0.03	27.07	26.70	26.86	388,252
21 Sep 17	26.91000 +0.17	26.91	26.60	26.78	286,606
20 Sep 17	26.74000 -0.22	26.94	26.63	26.87	240,021
19 Sep 17	26.95500 +0.09	27.00	26.70	26.70	234,844
18 Sep 17	26.86500 +0.11	26.94	26.68	26.94	221,415
15 Sep 17	26.75000 -0.43	27.17	26.64	27.17	846,349
14 Sep 17	27.18500 +0.20	27.19	26.92	26.97	405,583
13 Sep 17	26.98490 -0.03	27.10	26.82	26.91	465,553
12 Sep 17	27.01500 +0.15	27.11	26.86	26.86	422,310
11 Sep 17	26.86000 +0.19	26.95	26.76	26.83	407,352
08 Sep 17	26.67000 -0.10	26.82	26.60	26.76	511,594
07 Sep 17	26.77010 +0.03	26.89	26.63	26.79	537,267
06 Sep 17	26.74000 -0.17	27.02	26.65	26.70	494,224
05 Sep 17	26.91000 -0.21	27.19	26.88	27.19	461,813
04 Sep 17	27.12000 -0.14	27.17	27.00	27.09	313,636
01 Sep 17	27.26010 +0.31	27.37	27.02	27.05	453,186
31 Aug 17	26.95500 +0.39	27.01	26.64	26.83	720,264
30 Aug 17	26.57000 +0.30	26.68	26.30	26.43	440,014
29 Aug 17	26.27500 -0.16	26.47	25.89	26.29	522,408
28 Aug 17	26.43510 -0.14	26.63	26.38	26.48	233,879
25 Aug 17	26.57500 -0.07	26.91	26.55	26.77	428,047
24 Aug 17	26.65000 -0.18	26.86	26.56	26.86	501,056
23 Aug 17	26.83490 -0.16	27.24	26.68	27.03	541,699
22 Aug 17	26.99500 +0.41	27.13	26.70	26.70	354,386
21 Aug 17	26.59000 -0.09	26.90	26.53	26.63	368,243
18 Aug 17	26.68000 -0.29	26.92	26.56	26.82	398,652
17 Aug 17	26.97000 -0.02	27.25	26.77	26.86	558,727
16 Aug 17	26.99010 +0.14	27.21	26.91	26.92	378,237
15 Aug 17	26.85500 -0.11	27.16	26.85	27.07	258,899
14 Aug 17	26.96500 +0.17	27.10	26.83	26.90	379,213
11 Aug 17	26.80000 +0.13	26.89	26.41	26.50	410,542
10 Aug 17	26.67000 -0.18	27.13	26.59	26.83	457,060
09 Aug 17	26.85500 -0.13	26.94	26.61	26.79	401,012
08 Aug 17	26.98000 -0.23	27.21	26.84	27.15	260,768
07 Aug 17	27.20500 -0.18	27.48	27.16	27.37	256,228
04 Aug 17	27.38990 +0.12	27.44	27.08	27.25	430,575
03 Aug 17	27.26500 -0.36	27.75	27.24	27.66	441,999
02 Aug 17	27.63000 -0.29	28.28	27.58	28.03	383,794
01 Aug 17	27.92000 -0.20	28.08	27.54	28.00	521,222
31 Jul 17	28.12490 +0.09	28.46	28.05	28.18	583,111
28 Jul 17	28.03500 -1.40	29.30	28.01	29.15	718,737
27 Jul 17	29.43500 -0.02	29.74	28.89	29.45	554,075
26 Jul 17	29.45000 -0.04	29.57	29.33	29.35	256,602
25 Jul 17	29.49490 +0.05	29.74	29.41	29.59	370,616
24 Jul 17	29.44500 -0.21	29.80	29.14	29.80	470,084
21 Jul 17	29.65500 -0.12	29.88	29.57	29.72	349,570
20 Jul 17	29.77010 +0.09	30.01	29.61	29.71	606,709
19 Jul 17	29.68500 +0.13	29.74	29.41	29.50	315,514
18 Jul 17	29.56000 -0.31	29.83	29.36	29.71	336,648
17 Jul 17	29.86500 +0.27	29.90	29.52	29.72	359,963
14 Jul 17	29.59500 +0.09	29.78	29.49	29.59	284,988
13 Jul 17	29.50010 -0.03	29.66	29.30	29.51	544,341
12 Jul 17	29.53000 +0.38	29.55	29.07	29.13	314,378
10 Jul 17	29.15000 -0.01	29.40	29.08	29.34	234,713
07 Jul 17	29.15500 +0.16	29.17	28.77	28.84	212,999
06 Jul 17	29.00000 -0.44	29.56	28.86	29.56	402,259
05 Jul 17	29.44000 +0.44	29.51	28.74	29.07	295,218
04 Jul 17	29.00000 -0.27	29.28	28.83	29.26	293,008
03 Jul 17	29.27500 +0.15	29.40	29.03	29.36	349,114
30 Jun 17	29.12500 -0.18	29.42	29.11	29.38	561,060
29 Jun 17	29.30490 -0.67	30.14	29.21	30.11	360,638
28 Jun 17	29.97500 -0.48	30.20	29.60	30.20	368,802
27 Jun 17	30.46000 -0.40	30.94	30.40	30.78	287,853
26 Jun 17	30.86000 -0.02	31.17	30.85	31.01	212,209
23 Jun 17	30.88000 -0.58	31.42	30.85	31.33	259,410
22 Jun 17	31.46000 +0.57	31.52	31.04	31.11	351,424
21 Jun 17	30.89000 -0.39	31.19	30.82	31.19	368,365
20 Jun 17	31.27500 +0.39	31.45	30.86	31.02	333,190
19 Jun 17	30.88500 +0.64	30.89	30.32	30.41	477,429
16 Jun 17	30.24510 -0.07	30.50	30.10	30.46	1,062,996
15 Jun 17	30.31510 -0.19	30.55	30.07	30.55	369,925
14 Jun 17	30.51000 +0.17	30.58	30.21	30.43	488,048
13 Jun 17	30.34500 +0.31	30.52	30.15	30.15	316,380
12 Jun 17	30.03000 -0.81	30.59	29.84	30.59	375,711
09 Jun 17	30.84000 +0.15	31.07	30.61	30.63	211,695
08 Jun 17	30.69500 -0.12	30.79	30.50	30.69	281,006
07 Jun 17	30.81500 -0.14	31.27	30.71	30.91	454,998
06 Jun 17	30.96000 +0.55	30.97	30.30	30.60	626,364
02 Jun 17	30.40500 +0.21	30.50	30.16	30.25	285,568
01 Jun 17	30.19990 +0.23	30.28	29.81	29.88	436,606
31 May 17	29.96990 +0.49	29.98	29.44	29.46	710,527
30 May 17	29.48000 -0.01	29.64	29.35	29.52	247,811
29 May 17	29.48500 +0.11	29.58	29.34	29.37	90,559
26 May 17	29.38000 +0.08	29.53	29.27	29.30	224,857
25 May 17	29.30000 +0.05	29.34	29.05	29.14	251,639
24 May 17	29.24510 -0.06	29.36	28.99	29.19	318,257
23 May 17	29.30490 +0.22	29.34	28.90	29.03	253,246
22 May 17	29.08500 -0.02	29.21	28.99	29.16	222,291
19 May 17	29.10000 +0.07	29.30	29.01	29.07	378,735
18 May 17	29.03500 -0.03	29.18	28.85	28.96	331,577
17 May 17	29.07000 -0.33	29.38	28.95	29.27	312,160
16 May 17	29.40000 -0.17	29.64	29.32	29.55	310,400
15 May 17	29.57000 +0.00	29.64	29.30	29.53	246,104
12 May 17	29.56500 +0.15	29.60	29.35	29.35	317,532
11 May 17	29.42000 +0.18	29.78	29.38	29.47	481,920
10 May 17	29.24010 +0.03	29.43	28.98	29.10	360,807
09 May 17	29.21000 -0.04	29.38	28.85	28.89	553,825
08 May 17	29.25000 +0.21	29.25	28.79	29.04	353,914
05 May 17	29.04000 -0.03	29.24	28.98	29.09	353,374
04 May 17	29.06510 +0.59	29.16	28.50	28.55	446,092
03 May 17	28.47010 +0.32	28.80	28.12	28.12	523,696
02 May 17	28.15000 +0.70	28.16	27.72	27.72	471,927
28 Apr 17	27.45000 -0.14	27.64	27.39	27.49	352,113
27 Apr 17	27.59000 +0.14	27.71	27.34	27.34	312,574
26 Apr 17	27.45000 +0.28	27.86	27.11	27.11	377,647
25 Apr 17	27.17000 +0.13	27.35	26.94	26.94	260,793
24 Apr 17	27.04000 +0.19	27.34	26.94	27.10	421,650
21 Apr 17	26.85000 +0.23	26.96	26.60	26.72	367,928
20 Apr 17	26.62500 +0.03	26.70	26.47	26.59	175,670
19 Apr 17	26.59000 +0.54	26.64	26.18	26.18	308,633
18 Apr 17	26.05000 -0.49	26.73	26.03	26.50	338,064
13 Apr 17	26.54000 +0.24	26.59	26.25	26.31	190,896
12 Apr 17	26.29510 +0.15	26.46	26.11	26.18	270,588
11 Apr 17	26.15000 -0.40	26.52	26.11	26.45	219,647
10 Apr 17	26.55000 +0.16	26.74	26.43	26.55	178,351
07 Apr 17	26.38500 +0.11	26.42	26.14	26.27	221,549
06 Apr 17	26.27500 -0.19	26.35	26.11	26.22	389,861
05 Apr 17	26.47000 -0.51	26.87	26.38	26.78	389,528
04 Apr 17	26.97500 -0.24	27.22	26.95	27.04	268,007
03 Apr 17	27.21010 +0.00	27.26	26.97	27.16	234,335
31 Mar 17	27.21010 +0.07	27.25	27.00	27.10	237,978
30 Mar 17	27.14010 +0.51	27.14	26.60	26.61	222,135
29 Mar 17	26.63500 +0.04	26.78	26.48	26.75	375,659
28 Mar 17	26.59510 -0.06	26.85	26.52	26.81	227,231
27 Mar 17	26.65500 -0.10	26.66	26.31	26.48	260,408
24 Mar 17	26.76000 -0.02	26.85	26.55	26.73	295,018
23 Mar 17	26.78500 +0.23	26.82	26.43	26.51	281,099
22 Mar 17	26.55510 -0.10	26.63	26.31	26.40	252,659
21 Mar 17	26.65500 -0.64	27.17	26.58	27.17	378,844
20 Mar 17	27.29000 -0.23	27.47	27.22	27.47	291,296
17 Mar 17	27.52000 +0.16	27.52	26.93	27.22	727,928
16 Mar 17	27.36500 -0.85	28.38	27.28	28.33	933,454
15 Mar 17	28.21010 -0.13	28.42	28.03	28.42	391,264
14 Mar 17	28.34000 +0.32	28.42	27.88	28.09	340,563
13 Mar 17	28.02500 +0.02	28.15	27.83	28.04	230,106
10 Mar 17	28.00000 -0.01	28.23	27.93	27.97	333,268
09 Mar 17	28.01000 -0.07	28.09	27.74	28.09	250,228
08 Mar 17	28.08490 -0.15	28.50	27.67	28.50	376,646
07 Mar 17	28.23000 +0.48	28.28	27.65	27.73	438,242
06 Mar 17	27.75000 +0.41	28.06	27.32	27.34	515,018
03 Mar 17	27.34000 +0.14	27.48	27.02	27.13	371,585
02 Mar 17	27.20000 +0.03	27.39	27.14	27.23	283,750
01 Mar 17	27.16500 +0.27	27.20	26.89	26.98	308,979
28 Feb 17	26.90000 +0.33	27.05	26.81	26.97	726,516
27 Feb 17	26.56500 +0.06	26.64	26.34	26.52	200,361
24 Feb 17	26.51000 -0.19	26.75	26.27	26.74	378,790
23 Feb 17	26.70500 -0.42	27.06	26.62	26.95	372,655
22 Feb 17	27.12000 -0.26	27.45	26.94	27.26	467,897
21 Feb 17	27.38000 +0.34	27.43	27.00	27.03	359,079
20 Feb 17	27.04000 +0.07	27.26	26.93	27.20	196,585
17 Feb 17	26.97500 +0.02	27.07	26.76	26.89	359,505
16 Feb 17	26.95010 -0.30	27.30	26.84	27.18	404,925
15 Feb 17	27.25500 -0.02	27.53	27.08	27.45	413,419
14 Feb 17	27.27000 -0.23	27.49	27.08	27.45	364,510
13 Feb 17	27.49990 +0.15	27.55	27.36	27.36	360,749
10 Feb 17	27.34990 +0.06	27.54	27.09	27.32	349,832
09 Feb 17	27.29000 +0.19	27.29	26.93	27.15	348,639
08 Feb 17	27.10500 -0.07	27.29	26.79	27.17	337,940
07 Feb 17	27.17000 +0.32	27.24	26.80	26.87	478,856
06 Feb 17	26.85500 -0.27	27.20	26.75	27.12	409,426
03 Feb 17	27.12000 -0.15	27.40	26.97	27.25	385,327
02 Feb 17	27.27000 +0.40	27.77	26.79	26.92	798,891
01 Feb 17	26.87000 +0.19	27.18	26.72	26.94	630,320
31 Jan 17	26.68490 +0.07	26.88	26.38	26.75	635,811
30 Jan 17	26.61000 +0.06	26.90	26.33	26.51	420,669
27 Jan 17	26.54510 +0.14	27.44	26.23	26.23	397,391
26 Jan 17	26.41000 +0.59	26.42	25.86	25.97	485,726
25 Jan 17	25.81500 +0.11	25.99	25.41	25.41	363,902
24 Jan 17	25.71000 -0.25	26.23	25.60	25.92	513,344
23 Jan 17	25.96000 +0.01	26.05	25.64	25.76	366,460
20 Jan 17	25.94500 -0.44	26.33	25.84	26.17	442,318
19 Jan 17	26.38510 +0.13	26.63	26.12	26.24	451,495
18 Jan 17	26.25510 +0.17	26.55	26.05	26.06	313,885
17 Jan 17	26.08500 -0.59	26.57	26.07	26.54	241,921
16 Jan 17	26.67000 -0.15	26.82	26.59	26.69	158,352
13 Jan 17	26.82000 +0.31	26.98	26.70	26.75	197,525
12 Jan 17	26.51000 -0.46	26.80	26.40	26.75	297,433
11 Jan 17	26.96510 -0.08	27.67	26.88	27.13	365,773
10 Jan 17	27.04500 -0.11	27.31	26.99	27.24	208,380
09 Jan 17	27.16000 -0.02	27.31	26.91	27.30	190,457
06 Jan 17	27.18010 -0.10	27.26	26.91	27.06	194,534
05 Jan 17	27.28000 +0.28	27.44	27.05	27.11	173,456
04 Jan 17	27.00500 -0.05	27.19	26.93	27.06	263,375
03 Jan 17	27.05500 -0.22	27.43	26.94	27.30	213,729
02 Jan 17	27.27000 +0.59	27.31	26.42	26.46	130,334
30 Dec 16	26.68000 -0.18	26.83	26.68	26.74	201,482
29 Dec 16	26.86500 -0.16	26.92	26.64	26.68	234,207
28 Dec 16	27.02000 +0.19	27.11	26.70	26.82	229,387
27 Dec 16	26.83490 +0.29	26.98	26.63	26.71	71,405
23 Dec 16	26.54500 +0.11	26.61	26.33	26.41	209,976
22 Dec 16	26.43000 -0.01	26.62	26.26	26.48	183,653
21 Dec 16	26.43990 -0.14	26.86	26.34	26.50	319,279
20 Dec 16	26.57500 -0.18	26.82	26.45	26.57	170,338
19 Dec 16	26.75010 +0.10	26.86	26.39	26.54	194,368
16 Dec 16	26.65000 -0.20	27.16	26.65	26.70	631,866
15 Dec 16	26.85000 +0.21	26.89	26.57	26.79	409,940
14 Dec 16	26.64000 -0.32	26.97	26.48	26.97	278,224
13 Dec 16	26.95500 +0.25	27.04	26.67	26.77	235,519
12 Dec 16	26.70000 -0.24	26.94	26.53	26.84	256,203
09 Dec 16	26.94000 +0.80	27.25	26.30	26.30	401,116
08 Dec 16	26.14500 +0.35	26.19	25.61	25.89	308,671
07 Dec 16	25.79500 +0.06	26.19	25.64	26.08	404,526
06 Dec 16	25.73490 -0.02	25.73	25.39	25.68	334,823
05 Dec 16	25.75000 +0.01	26.02	25.58	25.58	223,642
02 Dec 16	25.74010 +0.12	25.91	25.24	25.41	314,348
01 Dec 16	25.62010 -0.43	25.92	25.47	25.86	278,743
30 Nov 16	26.05000 +0.20	26.25	25.77	25.77	684,175
29 Nov 16	25.85010 -0.02	25.91	25.52	25.57	301,689
28 Nov 16	25.87000 -0.21	26.13	25.81	26.02	208,902
25 Nov 16	26.08000 +0.32	26.13	25.79	25.84	241,000
24 Nov 16	25.76000 -0.02	26.28	25.57	26.13	314,797
23 Nov 16	25.78010 -0.07	26.00	25.52	25.91	253,438
22 Nov 16	25.85500 -0.32	26.36	25.84	26.34	317,281
21 Nov 16	26.17000 -0.13	26.45	25.30	26.45	326,507
18 Nov 16	26.30000 +0.10	26.51	26.17	26.40	248,151
17 Nov 16	26.20010 +0.20	26.26	25.61	25.70	337,307
16 Nov 16	26.00500 +0.52	26.12	25.70	25.75	301,537
15 Nov 16	25.48000 -0.13	25.83	25.26	25.65	315,026
14 Nov 16	25.61000 +0.29	25.73	25.39	25.41	269,270
11 Nov 16	25.32000 -0.41	25.87	25.25	25.83	355,419
10 Nov 16	25.73010 -0.13	26.17	25.25	25.91	609,007
09 Nov 16	25.86010 +1.24	25.90	24.00	24.25	765,296
08 Nov 16	24.62500 -0.03	24.85	24.45	24.82	427,942
07 Nov 16	24.65500 +0.76	24.75	23.78	24.31	515,677
04 Nov 16	23.90000 +0.18	24.26	23.50	23.58	809,889
03 Nov 16	23.72000 +1.95	24.34	22.21	22.21	1,028,510
02 Nov 16	21.76500 -0.29	22.18	21.76	21.97	286,120
01 Nov 16	22.05500 -0.25	22.35	22.03	22.23	186,006
31 Oct 16	22.30510 -0.27	22.78	22.30	22.61	408,399
28 Oct 16	22.57510 -0.37	23.03	22.52	22.81	369,238
27 Oct 16	22.95000 +0.06	23.49	22.62	22.75	417,139
26 Oct 16	22.89010 -0.24	23.09	22.80	23.03	301,102
25 Oct 16	23.13500 -0.55	23.92	23.08	23.80	313,497
24 Oct 16	23.68500 -0.02	23.85	23.55	23.71	219,311
21 Oct 16	23.71000 -0.10	23.86	23.66	23.82	125,117
20 Oct 16	23.80510 +0.06	23.91	23.46	23.72	190,069
19 Oct 16	23.75000 -0.06	23.88	23.67	23.86	153,400
18 Oct 16	23.81000 +0.25	23.95	23.63	23.78	225,297
17 Oct 16	23.55500 -0.03	23.67	23.44	23.63	287,167
14 Oct 16	23.58500 +0.19	23.76	23.31	23.41	256,596
13 Oct 16	23.39000 -0.24	23.53	23.17	23.35	312,175
12 Oct 16	23.62990 -0.75	23.99	23.60	23.99	320,721
11 Oct 16	24.37500 -0.28	24.70	23.94	24.19	470,046
10 Oct 16	24.65500 +0.22	24.70	24.35	24.47	230,085
07 Oct 16	24.43500 -0.07	24.49	24.23	24.45	367,788
06 Oct 16	24.50500 -0.02	24.66	24.33	24.66	172,132
05 Oct 16	24.52010 +0.03	24.59	24.13	24.33	164,792
04 Oct 16	24.49010 -0.01	24.65	24.35	24.48	411,106
30 Sep 16	24.50500 +0.53	24.50	23.58	23.76	386,663
29 Sep 16	23.97000 -0.13	24.33	23.97	24.20	240,693
28 Sep 16	24.10010 +0.10	24.26	23.95	24.17	325,980
27 Sep 16	23.99990 +0.63	24.05	23.21	23.45	385,420
26 Sep 16	23.36510 -0.40	23.67	23.24	23.67	208,034
23 Sep 16	23.77000 +0.03	23.91	23.59	23.90	186,858
22 Sep 16	23.73500 +0.24	23.78	23.49	23.58	194,233
21 Sep 16	23.49510 -0.17	23.76	23.48	23.76	238,926
20 Sep 16	23.66510 +0.00	23.83	23.44	23.47	252,052
19 Sep 16	23.66510 +0.03	23.98	23.51	23.88	235,938
16 Sep 16	23.63510 +0.53	23.66	23.17	23.23	516,438
15 Sep 16	23.10500 +0.08	23.17	22.75	23.09	337,681
14 Sep 16	23.02500 +0.08	23.30	22.86	22.96	334,015
13 Sep 16	22.94000 +0.02	23.19	22.90	23.00	288,503
12 Sep 16	22.92000 -0.62	22.92	22.11	22.75	554,337
09 Sep 16	23.54000 -0.26	23.73	23.43	23.67	215,999
08 Sep 16	23.80000 -0.21	24.11	23.70	24.00	179,985
07 Sep 16	24.01000 -0.07	24.15	23.91	23.98	252,295
06 Sep 16	24.07500 -0.12	24.33	23.98	24.19	290,255
05 Sep 16	24.19500 +0.19	24.27	23.90	23.91	195,917
02 Sep 16	24.00500 +0.38	24.03	23.64	23.64	293,479
01 Sep 16	23.62000 -0.12	23.84	23.53	23.72	313,075
31 Aug 16	23.73990 -0.18	23.92	23.68	23.91	373,437
30 Aug 16	23.92000 +0.05	24.07	23.81	23.92	287,698
29 Aug 16	23.87000 +0.12	23.87	23.63	23.69	141,206
26 Aug 16	23.75500 -0.05	23.77	23.43	23.57	168,908
25 Aug 16	23.80510 -0.59	23.90	23.32	23.73	307,734
24 Aug 16	24.39010 +0.09	24.41	24.16	24.23	241,017
23 Aug 16	24.30010 +0.07	24.43	24.19	24.41	192,072
22 Aug 16	24.23500 -0.11	24.48	24.10	24.28	312,557
19 Aug 16	24.35000 +0.01	24.38	24.11	24.35	274,890
18 Aug 16	24.34000 +0.19	24.38	24.02	24.21	314,021
17 Aug 16	24.15000 -0.35	24.56	24.15	24.50	444,632
16 Aug 16	24.50000 -0.13	24.76	24.43	24.61	404,172
15 Aug 16	24.63000 +0.43	24.70	24.35	24.35	291,970
12 Aug 16	24.20000 +0.13	24.35	24.05	24.20	418,410
11 Aug 16	24.07010 +0.13	24.19	23.90	23.90	248,957
10 Aug 16	23.94000 -0.36	24.33	23.93	24.30	387,539
09 Aug 16	24.30010 +0.16	24.32	23.95	23.98	339,879
08 Aug 16	24.14010 -0.16	24.57	24.02	24.40	288,738
05 Aug 16	24.30500 +0.35	24.38	23.95	23.95	330,633
04 Aug 16	23.95000 +0.08	24.00	23.72	23.90	308,307
03 Aug 16	23.87000 +0.12	23.87	23.63	23.86	434,307
02 Aug 16	23.75000 -0.25	24.09	23.75	24.02	437,402
01 Aug 16	24.00500 +0.53	24.19	23.67	24.19	619,288
29 Jul 16	23.47500 +2.56	23.64	21.88	22.05	1,218,420
28 Jul 16	20.91500 -0.03	21.19	20.86	20.99	292,971
27 Jul 16	20.95000 +0.02	21.21	20.83	21.14	248,290
26 Jul 16	20.92990 +0.05	21.03	20.82	20.83	277,827
25 Jul 16	20.88000 -0.10	21.09	20.79	20.94	280,138
22 Jul 16	20.97510 +0.20	20.98	20.61	20.77	250,683
21 Jul 16	20.77500 +0.02	20.94	20.60	20.84	269,975
20 Jul 16	20.75500 +0.48	20.77	20.33	20.33	345,812
19 Jul 16	20.27500 +0.23	20.55	20.05	20.08	541,983
18 Jul 16	20.04000 +0.09	20.11	19.92	19.99	226,114
15 Jul 16	19.95010 +0.01	20.01	19.68	19.83	257,464
14 Jul 16	19.94000 -0.06	20.10	19.87	20.09	282,563
13 Jul 16	19.99500 -0.01	20.16	19.93	20.00	336,273
12 Jul 16	20.00010 -0.10	20.25	19.95	19.99	275,688
11 Jul 16	20.10500 +0.09	20.33	20.08	20.17	381,395
08 Jul 16	20.01000 +0.38	20.05	19.68	19.68	340,839
07 Jul 16	19.63000 +0.18	19.75	19.41	19.50	247,958
06 Jul 16	19.45000 -0.13	19.61	19.27	19.46	447,580
05 Jul 16	19.58000 -0.31	19.84	19.43	19.69	396,058
04 Jul 16	19.89010 +0.05	19.95	19.76	19.91	279,387
01 Jul 16	19.84510 +0.35	19.85	19.45	19.62	269,336
30 Jun 16	19.49500 +0.33	19.53	19.14	19.24	453,034
29 Jun 16	19.16490 +0.59	19.17	18.66	18.75	496,263
28 Jun 16	18.57000 +0.38	18.69	18.36	18.64	466,874
27 Jun 16	18.19500 -0.81	19.06	18.16	18.96	630,251
24 Jun 16	19.00500 -0.37	19.25	18.32	18.40	649,556
23 Jun 16	19.37500 +0.24	19.56	19.19	19.30	491,315
22 Jun 16	19.13010 +0.39	19.35	18.72	18.95	575,154
21 Jun 16	18.74010 +0.09	18.79	18.53	18.60	323,462
20 Jun 16	18.65500 +0.35	18.80	18.52	18.56	320,888
17 Jun 16	18.31000 +0.01	18.63	18.27	18.38	554,228
16 Jun 16	18.29990 -0.17	18.47	18.17	18.33	401,881
15 Jun 16	18.46510 -0.03	18.66	18.39	18.50	459,678
14 Jun 16	18.50000 -0.54	18.99	18.49	18.97	442,136
13 Jun 16	19.04000 -0.23	19.24	18.99	19.20	512,549
10 Jun 16	19.27000 -0.39	19.60	19.25	19.54	396,154
09 Jun 16	19.66010 -0.02	19.78	19.53	19.66	407,809
08 Jun 16	19.68500 -0.11	19.75	19.56	19.72	241,037
07 Jun 16	19.80000 +0.17	19.82	19.65	19.66	361,768
06 Jun 16	19.63000 +0.13	19.68	19.50	19.55	291,411
03 Jun 16	19.50000 -0.20	19.84	19.30	19.80	380,142
02 Jun 16	19.70000 +0.29	19.74	19.38	19.61	773,482
01 Jun 16	19.40990 +0.14	19.49	19.15	19.28	379,843
31 May 16	19.27000 +0.02	19.42	19.23	19.40	457,519
30 May 16	19.24500 -0.07	19.48	19.22	19.35	95,018
27 May 16	19.31500 +0.13	19.32	19.09	19.19	350,287
26 May 16	19.19000 -0.13	19.48	19.09	19.34	296,791
25 May 16	19.31500 +0.55	19.41	18.90	19.09	362,527
24 May 16	18.77000 -0.33	19.38	18.20	19.07	829,667
23 May 16	19.10000 -0.06	19.30	18.95	19.15	220,620
20 May 16	19.16490 +0.38	19.16	18.84	18.84	306,551
19 May 16	18.78000 -0.30	19.13	18.78	19.04	182,328
18 May 16	19.08490 +0.08	19.13	18.92	18.93	236,187
17 May 16	19.00010 -0.12	19.39	18.83	19.25	375,478
13 May 16	19.12500 +0.41	19.13	18.51	18.60	363,255
12 May 16	18.71990 -0.45	19.25	18.68	18.99	370,308
11 May 16	19.17010 -0.13	19.36	18.96	19.34	238,665
10 May 16	19.30500 +0.04	19.48	19.11	19.28	249,425
09 May 16	19.26010 +0.26	19.40	19.06	19.18	244,318
06 May 16	19.00500 +0.01	19.16	18.88	18.95	224,011
05 May 16	18.99000 +0.06	19.05	18.84	19.00	192,367
04 May 16	18.93000 -0.34	19.32	18.90	19.31	232,324
03 May 16	19.27500 -0.28	19.48	19.16	19.48	305,275
02 May 16	19.55510 -0.01	19.75	19.45	19.50	259,899
29 Apr 16	19.57000 -0.72	20.07	19.57	20.07	420,986
28 Apr 16	20.29010 -0.57	20.68	19.61	20.60	586,266
27 Apr 16	20.85510 +0.01	21.14	20.73	20.81	247,594
26 Apr 16	20.84500 -0.31	21.40	20.84	21.40	302,812
25 Apr 16	21.15990 -0.02	21.32	20.99	21.28	199,961
22 Apr 16	21.18010 -0.10	21.38	21.14	21.17	291,830
21 Apr 16	21.28000 +0.42	21.30	20.83	20.98	343,671
20 Apr 16	20.86000 +0.10	20.86	20.66	20.75	313,298
19 Apr 16	20.76000 +0.18	21.04	20.51	20.60	344,322
18 Apr 16	20.57500 +0.07	20.67	20.25	20.40	190,926
15 Apr 16	20.51000 +0.09	20.77	20.37	20.42	390,672
14 Apr 16	20.41500 +0.18	20.47	20.26	20.35	178,819
13 Apr 16	20.24000 +0.37	20.24	19.83	19.99	243,322
12 Apr 16	19.86510 -0.01	20.00	19.66	20.00	174,527
11 Apr 16	19.88000 +0.02	20.11	19.67	19.85	254,311
08 Apr 16	19.86000 -0.08	20.13	19.82	19.94	204,090
07 Apr 16	19.94000 +0.04	20.26	19.89	20.05	259,387
06 Apr 16	19.89990 -0.03	19.92	19.35	19.40	500,511
05 Apr 16	19.93000 -0.51	20.20	19.63	19.89	454,762
04 Apr 16	20.44010 +0.45	20.45	20.05	20.11	262,945
01 Apr 16	19.99500 +0.42	20.05	19.25	19.43	346,495
31 Mar 16	19.58000 +0.05	19.64	19.41	19.49	372,702
30 Mar 16	19.53500 +0.16	19.85	19.48	19.50	231,118
29 Mar 16	19.37500 -0.01	19.50	19.14	19.34	189,005
24 Mar 16	19.39000 -0.24	19.62	19.35	19.53	217,685
23 Mar 16	19.62500 +0.06	19.87	19.55	19.61	214,669
22 Mar 16	19.56510 -0.03	19.59	19.19	19.51	262,531
21 Mar 16	19.60000 +0.35	19.63	19.18	19.19	243,556
18 Mar 16	19.24500 +0.30	19.31	18.82	18.93	683,670
17 Mar 16	18.95000 -0.50	19.45	18.83	19.43	379,408
16 Mar 16	19.44510 -0.13	19.72	19.30	19.72	177,192
15 Mar 16	19.57500 -0.52	20.16	19.58	20.10	361,388
14 Mar 16	20.09500 +0.64	20.14	19.69	19.77	353,923
11 Mar 16	19.45500 +0.31	19.55	19.32	19.48	340,031
10 Mar 16	19.15000 -0.50	19.79	19.15	19.78	672,453
09 Mar 16	19.64510 -0.14	19.91	19.59	19.77	333,304
08 Mar 16	19.78510 -0.40	20.13	19.77	20.08	255,299
07 Mar 16	20.19000 -0.16	20.37	20.04	20.33	285,590
04 Mar 16	20.35000 +0.17	20.53	20.12	20.37	306,883
03 Mar 16	20.18010 -0.12	20.42	20.04	20.42	387,491
02 Mar 16	20.30500 +0.48	20.35	19.94	20.09	438,809
01 Mar 16	19.83000 +0.14	19.84	19.47	19.53	422,916
29 Feb 16	19.69000 -0.02	19.82	19.40	19.54	496,511
26 Feb 16	19.71500 +0.18	19.84	19.50	19.68	299,098
25 Feb 16	19.53000 +0.33	19.61	19.32	19.47	331,681
24 Feb 16	19.20010 -0.42	19.64	19.04	19.61	443,135
23 Feb 16	19.62500 -0.12	19.85	19.48	19.67	428,207
22 Feb 16	19.74010 +0.43	19.83	19.50	19.50	473,402
19 Feb 16	19.31000 -0.07	19.49	19.05	19.33	446,907
18 Feb 16	19.37990 +0.36	19.50	19.09	19.26	357,476
17 Feb 16	19.02000 +0.48	19.06	18.55	18.55	389,478
16 Feb 16	18.54500 -0.18	18.93	18.30	18.93	511,724
15 Feb 16	18.72500 +0.35	18.91	18.67	18.73	294,399
12 Feb 16	18.37990 +0.56	18.41	17.92	17.92	410,449
11 Feb 16	17.81510 -0.75	18.25	17.82	18.25	495,536
10 Feb 16	18.57000 +0.36	18.80	18.16	18.33	466,143
09 Feb 16	18.21000 +0.05	18.42	17.76	18.16	615,455
08 Feb 16	18.15510 -0.33	18.86	18.11	18.25	624,518
05 Feb 16	18.48500 -0.82	19.31	18.41	19.22	539,212
04 Feb 16	19.31000 -0.45	19.98	19.12	19.97	628,737
03 Feb 16	19.75510 -0.88	20.86	19.45	20.20	608,426
02 Feb 16	20.63500 -0.16	20.86	20.47	20.65	377,495
01 Feb 16	20.80000 -0.12	21.02	20.59	20.92	378,426
29 Jan 16	20.92000 +0.44	21.10	20.46	20.73	487,986
28 Jan 16	20.48000 -0.48	20.82	20.15	20.77	389,505
27 Jan 16	20.95990 +0.04	21.00	20.69	20.89	445,554
26 Jan 16	20.92000 -0.22	21.11	20.77	20.83	313,935
25 Jan 16	21.14000 +0.27	21.22	20.89	21.05	348,523
22 Jan 16	20.86500 +0.61	20.97	20.40	20.56	539,662
21 Jan 16	20.25500 +0.33	20.45	20.00	20.10	424,216
20 Jan 16	19.92510 -0.52	20.04	19.65	19.94	437,019
19 Jan 16	20.45010 +0.54	20.54	20.20	20.24	431,766
18 Jan 16	19.91000 -0.13	20.40	19.85	20.00	305,618
15 Jan 16	20.04000 -0.43	20.51	19.41	20.37	738,586
14 Jan 16	20.47000 -0.86	20.90	19.65	20.90	806,583
13 Jan 16	21.33000 +0.73	21.50	20.94	21.00	639,695
12 Jan 16	20.60500 -0.35	21.01	20.42	21.01	900,629
11 Jan 16	20.95000 -2.63	22.13	20.44	21.77	998,778
08 Jan 16	23.57510 -0.37	24.32	23.58	24.18	293,899
07 Jan 16	23.94500 -0.70	24.22	23.57	23.98	412,273
06 Jan 16	24.64500 -0.17	24.89	24.28	24.89	110,800
05 Jan 16	24.82000 +0.25	24.96	24.53	24.66	245,712
04 Jan 16	24.56500 -0.55	24.84	24.38	24.84	268,292
30 Dec 15	25.11510 -0.19	25.32	25.06	25.30	88,037
29 Dec 15	25.30500 +0.71	25.31	24.76	24.76	246,371
28 Dec 15	24.59010 -0.25	24.84	24.53	24.76	90,378
23 Dec 15	24.83990 +0.40	24.92	24.52	24.70	162,693
22 Dec 15	24.43500 +0.12	24.61	24.13	24.41	227,310
21 Dec 15	24.31500 -0.32	24.90	24.32	24.51	252,416
18 Dec 15	24.64000 -0.28	24.85	24.40	24.69	686,330
17 Dec 15	24.91990 +0.54	25.28	24.82	24.85	334,327
16 Dec 15	24.37500 +0.09	24.78	24.30	24.44	292,736
15 Dec 15	24.28010 +0.93	24.39	23.53	23.60	302,802
14 Dec 15	23.35500 -0.16	23.71	23.27	23.63	439,931
11 Dec 15	23.51510 -0.24	23.93	23.44	23.66	259,134
10 Dec 15	23.76010 -0.22	23.97	23.63	23.83	330,566
09 Dec 15	23.98490 -0.46	24.58	23.98	24.55	240,190
08 Dec 15	24.44010 -0.23	24.70	24.23	24.60	192,107
07 Dec 15	24.67000 +0.46	25.06	24.27	24.27	261,399
04 Dec 15	24.21000 -0.13	24.33	23.78	24.08	319,120
03 Dec 15	24.34000 -0.86	25.54	24.34	25.10	342,881
02 Dec 15	25.20010 +0.27	25.33	24.92	25.02	350,467
01 Dec 15	24.92510 -0.21	25.22	24.85	25.08	304,852
30 Nov 15	25.13500 -0.07	25.52	25.12	25.35	582,856
27 Nov 15	25.20510 +0.28	25.29	24.78	24.93	206,025
26 Nov 15	24.92510 -0.08	25.13	24.82	24.93	142,379
25 Nov 15	25.01000 +0.25	25.18	24.74	24.81	174,301
24 Nov 15	24.75510 -0.25	25.00	24.38	24.96	232,021
23 Nov 15	25.00500 +0.02	25.13	24.76	24.95	197,992
20 Nov 15	24.98000 -0.06	25.01	24.58	25.00	259,753
19 Nov 15	25.04000 +0.14	25.42	24.99	25.12	346,322
18 Nov 15	24.90000 +0.10	24.93	24.64	24.76	224,741
17 Nov 15	24.80000 +1.13	24.83	23.87	23.91	316,001
16 Nov 15	23.67000 -0.01	23.90	23.42	23.42	260,115
13 Nov 15	23.68500 +0.07	23.72	23.34	23.56	260,863
12 Nov 15	23.61000 -0.20	23.88	23.35	23.76	300,021
11 Nov 15	23.81500 +0.33	24.13	23.55	23.55	291,341
10 Nov 15	23.49000 +0.42	23.65	23.20	23.22	409,040
09 Nov 15	23.07010 -0.08	23.48	23.00	23.22	273,190
06 Nov 15	23.15010 +0.14	23.38	22.92	23.07	251,797
05 Nov 15	23.01000 +0.17	23.41	22.85	22.95	308,725
04 Nov 15	22.84490 -0.21	23.35	22.76	23.09	278,113
03 Nov 15	23.05500 +0.14	23.11	22.68	22.92	365,230
02 Nov 15	22.92000 +0.86	22.96	21.85	21.93	533,582
30 Oct 15	22.06000 -0.66	22.26	21.91	22.00	604,245
29 Oct 15	22.72000 -1.06	22.93	21.98	22.06	796,650
28 Oct 15	23.78000 +0.60	23.80	23.27	23.35	250,426
27 Oct 15	23.18490 -0.16	23.28	23.04	23.17	280,293
26 Oct 15	23.34500 +0.32	23.49	23.00	23.00	352,089
23 Oct 15	23.02500 +0.75	23.08	22.41	22.60	390,067
22 Oct 15	22.27500 +0.46	22.38	21.85	21.89	309,917
21 Oct 15	21.81500 -0.49	22.34	21.73	22.30	305,812
20 Oct 15	22.30510 -0.37	22.68	22.27	22.64	231,178
19 Oct 15	22.68000 +0.18	22.81	22.35	22.42	252,493
16 Oct 15	22.50000 +0.44	22.56	22.22	22.29	269,696
15 Oct 15	22.05500 +0.16	22.23	21.80	21.88	276,412
14 Oct 15	21.89500 -0.68	22.27	21.84	22.25	349,454
13 Oct 15	22.58000 -0.30	22.90	22.30	22.90	307,449
12 Oct 15	22.88000 +0.14	22.95	22.52	22.80	226,762
09 Oct 15	22.74000 +0.10	22.86	22.54	22.85	248,895
08 Oct 15	22.64000 -0.01	22.95	22.55	22.65	264,235
07 Oct 15	22.65000 -0.47	23.33	22.55	23.33	587,461
06 Oct 15	23.12010 -0.50	23.67	23.10	23.57	310,548
05 Oct 15	23.62000 +0.61	23.90	23.39	23.45	285,289
02 Oct 15	23.01500 +0.17	23.17	22.50	23.01	293,435
01 Oct 15	22.84010 -0.19	23.34	22.77	23.34	313,457
30 Sep 15	23.03500 +0.43	23.11	22.62	22.74	388,932
29 Sep 15	22.60510 -0.24	22.92	22.24	22.39	432,461
28 Sep 15	22.84490 -0.89	23.51	22.69	23.50	474,550
25 Sep 15	23.73010 +0.50	24.02	23.64	23.65	322,773
24 Sep 15	23.23010 -0.90	24.03	23.20	23.99	465,586
23 Sep 15	24.13490 +0.29	24.28	23.84	23.87	261,221
22 Sep 15	23.84000 -0.84	24.42	23.81	24.42	329,022
21 Sep 15	24.68000 +0.13	24.83	24.21	24.32	244,288
18 Sep 15	24.54510 -0.06	24.70	24.16	24.47	551,853
17 Sep 15	24.61000 +0.46	24.67	24.19	24.34	237,637
16 Sep 15	24.15000 +0.28	24.30	23.98	24.02	235,546
15 Sep 15	23.86510 +0.41	23.98	23.35	23.56	298,411
14 Sep 15	23.45500 +0.17	23.81	23.33	23.34	281,197
11 Sep 15	23.28000 -0.17	23.55	23.03	23.55	169,105
10 Sep 15	23.45500 -0.28	23.75	23.39	23.55	168,310
09 Sep 15	23.73010 +0.28	24.17	23.70	24.05	195,781
08 Sep 15	23.45000 +0.31	23.72	23.31	23.36	173,163
07 Sep 15	23.14000 -0.07	23.53	23.10	23.45	135,177
04 Sep 15	23.21000 -0.63	23.58	23.08	23.58	190,976
03 Sep 15	23.83510 +0.62	24.03	23.46	23.47	224,193
02 Sep 15	23.21500 +0.21	23.36	22.93	23.08	282,308
01 Sep 15	23.00500 -0.56	23.18	22.77	23.13	250,930
31 Aug 15	23.56500 -0.06	23.81	23.41	23.44	259,587
28 Aug 15	23.62510 -0.01	23.78	23.25	23.67	329,904
27 Aug 15	23.63510 +0.98	23.74	23.18	23.27	427,770
26 Aug 15	22.65500 -0.42	23.10	22.37	22.61	454,834
25 Aug 15	23.08000 +0.93	23.24	22.18	22.27	653,252
24 Aug 15	22.15000 -1.16	22.77	21.19	22.44	639,523
21 Aug 15	23.31000 -1.08	24.08	23.31	23.86	295,986
20 Aug 15	24.39010 -0.54	24.81	24.33	24.75	243,264
19 Aug 15	24.93500 -0.36	25.28	24.92	25.12	181,784
18 Aug 15	25.29500 +0.11	25.42	25.14	25.14	164,007
17 Aug 15	25.18510 +0.34	25.23	24.70	25.04	138,567
14 Aug 15	24.85000 -0.06	25.02	24.72	24.84	123,346
13 Aug 15	24.90500 +0.59	25.08	24.63	24.64	198,421
12 Aug 15	24.31010 -0.57	24.72	24.17	24.72	340,121
11 Aug 15	24.88510 -0.36	25.31	24.86	25.31	187,262
10 Aug 15	25.25010 +0.39	25.38	24.86	24.99	171,750
07 Aug 15	24.86500 -0.85	25.47	24.85	25.47	340,290
06 Aug 15	25.71500 -0.25	26.00	25.65	25.91	293,267
05 Aug 15	25.97000 +0.07	26.05	25.79	25.92	246,799
04 Aug 15	25.90000 +0.20	25.92	25.50	25.60	279,709
03 Aug 15	25.70010 +0.18	25.70	25.33	25.43	269,778
31 Jul 15	25.52500 +0.09	25.69	25.27	25.56	318,191
30 Jul 15	25.43500 +0.21	25.49	24.96	25.45	272,740
29 Jul 15	25.22510 +0.23	25.26	24.93	25.04	249,419
28 Jul 15	25.00000 +0.40	25.00	24.51	24.64	367,547
27 Jul 15	24.60010 -0.65	25.24	24.52	25.17	498,331
24 Jul 15	25.25010 -0.09	25.49	25.22	25.22	208,019
23 Jul 15	25.34500 -0.04	25.55	25.16	25.54	242,728
22 Jul 15	25.38500 +0.32	25.48	24.90	24.99	342,016
21 Jul 15	25.06510 -0.25	25.28	25.03	25.26	224,340
20 Jul 15	25.31010 +0.46	25.57	24.97	24.98	217,722
17 Jul 15	24.85000 +0.22	24.91	24.56	24.63	242,714
16 Jul 15	24.63500 +0.32	24.80	24.38	24.42	326,822
15 Jul 15	24.31010 +0.40	24.32	23.98	23.98	381,216
14 Jul 15	23.91510 +0.34	24.00	23.62	23.70	256,620
13 Jul 15	23.58000 +0.55	23.60	23.16	23.23	300,153
10 Jul 15	23.03500 +0.49	23.08	22.71	22.81	384,551
09 Jul 15	22.54510 +0.09	22.62	22.21	22.46	388,724
08 Jul 15	22.46000 -0.02	22.57	22.30	22.47	249,312
07 Jul 15	22.47500 +0.19	22.83	22.46	22.65	320,056
06 Jul 15	22.28000 -0.01	22.38	22.05	22.12	300,070
03 Jul 15	22.29500 -0.05	22.42	22.18	22.27	160,738
02 Jul 15	22.34500 -0.27	22.85	22.28	22.65	285,498
01 Jul 15	22.61500 +0.58	22.80	22.29	22.33	304,311
30 Jun 15	22.03500 +0.07	22.24	21.61	21.96	453,382
29 Jun 15	21.97000 -0.35	22.28	21.81	21.99	327,802
26 Jun 15	22.31510 +0.11	22.38	21.98	22.16	282,592
25 Jun 15	22.20500 -0.07	22.40	22.06	22.16	191,291
24 Jun 15	22.27500 -0.08	22.45	22.07	22.40	264,899
23 Jun 15	22.35000 +0.30	22.45	22.16	22.19	261,976
22 Jun 15	22.05000 +0.30	22.05	21.55	21.96	450,577
19 Jun 15	21.75010 +0.01	21.95	21.60	21.75	573,819
18 Jun 15	21.74000 +0.16	21.75	21.14	21.53	436,758
17 Jun 15	21.58010 +0.00	21.70	21.28	21.58	496,292
16 Jun 15	21.58010 -0.03	21.66	21.26	21.52	477,841
15 Jun 15	21.61000 -0.36	21.99	21.55	21.95	380,476
12 Jun 15	21.97000 -0.32	22.27	21.83	22.20	286,373
11 Jun 15	22.28990 +0.46	22.34	21.97	21.97	337,001
10 Jun 15	21.82500 +0.43	21.86	21.28	21.41	379,774
09 Jun 15	21.40000 -0.26	21.55	21.12	21.51	329,333
08 Jun 15	21.65510 -0.19	21.82	21.57	21.81	231,675
05 Jun 15	21.84500 -0.29	22.08	21.69	21.98	355,646
04 Jun 15	22.13990 +0.06	22.25	21.78	22.10	318,216
03 Jun 15	22.07990 +0.03	22.27	21.98	22.08	280,612
02 Jun 15	22.05000 -0.40	22.47	21.99	22.47	312,584
01 Jun 15	22.44510 +0.17	22.50	22.22	22.33	402,910
29 May 15	22.28000 -0.50	22.86	22.28	22.86	1,168,339
28 May 15	22.78500 -0.24	23.05	22.69	22.86	239,188
27 May 15	23.02500 +0.37	23.10	22.66	22.75	410,880
26 May 15	22.65500 -0.07	22.90	22.63	22.80	395,926
22 May 15	22.72500 +0.18	22.76	22.40	22.40	253,620
21 May 15	22.54000 +0.11	22.58	22.34	22.48	265,625
20 May 15	22.43000 +0.00	22.53	22.26	22.43	323,081
19 May 15	22.43500 +0.49	22.46	22.00	22.00	266,548
18 May 15	21.94510 +0.47	21.95	21.40	21.43	262,227
15 May 15	21.48000 +0.02	21.65	21.43	21.59	278,051
14 May 15	21.45500 -0.02	21.52	21.26	21.34	303,907
13 May 15	21.47010 -0.31	21.94	21.47	21.81	422,664
12 May 15	21.78500 -0.12	22.08	21.63	21.93	359,061
11 May 15	21.90500 +0.03	21.98	21.76	21.95	393,006
08 May 15	21.87500 +0.61	21.88	21.38	21.55	356,983
07 May 15	21.26010 +0.01	21.37	20.91	21.17	333,708
06 May 15	21.25000 +0.08	21.46	20.77	21.16	270,703
05 May 15	21.17000 -0.61	21.92	21.11	21.75	315,384
04 May 15	21.78500 +0.17	21.92	21.52	21.60	230,230
30 Apr 15	21.61500 +0.08	21.78	21.41	21.69	386,178
29 Apr 15	21.53500 -0.56	22.26	21.53	22.17	347,741
28 Apr 15	22.09000 -0.75	22.56	21.68	22.56	441,642
27 Apr 15	22.84010 -0.08	23.08	22.55	22.89	349,691
24 Apr 15	22.92000 +0.12	23.11	22.83	22.84	231,111
23 Apr 15	22.80000 -0.49	23.37	22.77	23.27	334,742
22 Apr 15	23.29000 -0.16	23.53	23.13	23.44	247,752
21 Apr 15	23.44510 +0.01	23.71	23.41	23.60	211,084
20 Apr 15	23.44000 +0.25	23.61	23.23	23.23	239,485
17 Apr 15	23.19010 -0.52	23.71	23.10	23.71	341,611
16 Apr 15	23.71000 -0.27	24.00	23.70	24.00	355,890
15 Apr 15	23.98490 +0.10	24.13	23.86	23.93	277,572
14 Apr 15	23.88510 -0.17	24.12	23.78	24.09	257,103
13 Apr 15	24.06000 -0.01	24.13	23.87	24.04	264,351
10 Apr 15	24.07010 +0.52	24.08	23.64	23.64	284,650
09 Apr 15	23.55000 +0.14	23.65	23.44	23.54	330,502
08 Apr 15	23.40510 -0.23	23.61	23.33	23.58	333,697
07 Apr 15	23.63510 +0.32	23.68	23.15	23.30	301,307
02 Apr 15	23.31990 +0.09	23.38	23.17	23.30	177,243
01 Apr 15	23.23010 -0.24	23.48	22.98	23.38	332,447
31 Mar 15	23.47000 +0.09	23.71	23.20	23.52	428,595
30 Mar 15	23.38000 +0.28	23.52	23.11	23.31	495,935
27 Mar 15	23.09500 +0.36	23.26	22.68	22.80	348,999
26 Mar 15	22.73010 -0.40	22.88	22.23	22.88	624,774
25 Mar 15	23.13500 -0.40	23.54	23.13	23.42	262,422
24 Mar 15	23.53500 -0.07	23.62	23.20	23.45	386,143
23 Mar 15	23.60000 -0.17	23.74	23.25	23.74	380,985
20 Mar 15	23.77000 +0.32	23.92	23.47	23.47	644,472
19 Mar 15	23.44510 +0.15	23.50	23.08	23.25	384,284
18 Mar 15	23.30000 -0.40	23.80	23.25	23.74	492,448
17 Mar 15	23.69510 -0.18	24.00	23.24	23.97	643,657
16 Mar 15	23.88010 +0.43	23.95	23.32	23.39	357,661
13 Mar 15	23.44510 +0.25	23.52	23.09	23.25	308,300
12 Mar 15	23.20000 +0.33	23.23	22.72	22.92	283,274
11 Mar 15	22.87000 +0.35	22.92	22.54	22.54	330,155
10 Mar 15	22.52000 +0.05	22.66	22.33	22.60	455,087
09 Mar 15	22.47010 -0.10	22.74	22.33	22.74	465,470
06 Mar 15	22.57000 -0.20	22.89	22.53	22.83	383,825
05 Mar 15	22.77500 +0.64	22.80	22.29	22.29	271,043
04 Mar 15	22.13500 -0.01	22.29	21.95	22.20	506,346
03 Mar 15	22.15000 -0.16	22.49	22.15	22.28	221,605
02 Mar 15	22.31000 -0.17	22.52	22.25	22.50	353,577
27 Feb 15	22.47500 +0.27	22.50	22.08	22.17	332,092
26 Feb 15	22.20000 +0.25	22.23	21.82	21.93	153,941
25 Feb 15	21.95000 +0.07	22.01	21.75	21.82	293,948
24 Feb 15	21.88000 +0.10	21.92	21.63	21.75	262,599
23 Feb 15	21.78010 +0.46	21.80	21.41	21.42	314,427
20 Feb 15	21.32000 +0.15	21.40	20.99	21.17	390,719
19 Feb 15	21.17000 +0.08	21.25	20.90	21.11	265,836
18 Feb 15	21.09000 +0.15	21.17	20.86	21.00	330,484
17 Feb 15	20.94500 +0.28	20.94	20.48	20.69	433,769
16 Feb 15	20.66000 +0.03	20.73	20.60	20.67	223,062
13 Feb 15	20.63000 +0.01	20.77	20.43	20.74	416,385
12 Feb 15	20.62000 +0.53	20.64	20.00	20.08	381,920
11 Feb 15	20.09000 +0.04	20.20	19.84	20.09	345,759
10 Feb 15	20.05000 +0.04	20.07	19.71	19.96	285,019
09 Feb 15	20.01000 -0.09	20.08	19.74	20.05	272,332
06 Feb 15	20.10500 -0.02	20.28	19.95	20.18	311,082
05 Feb 15	20.13000 +0.11	20.17	19.81	19.85	372,051
04 Feb 15	20.02000 +0.18	20.06	19.76	19.91	432,367
03 Feb 15	19.83510 -0.40	20.25	19.81	20.20	443,888
02 Feb 15	20.23500 -0.10	20.45	19.91	20.35	499,175
30 Jan 15	20.33500 -0.05	20.59	20.05	20.58	693,162
29 Jan 15	20.38500 -0.31	20.60	20.00	20.60	731,673
28 Jan 15	20.69990 +0.14	20.86	20.37	20.79	508,146
27 Jan 15	20.56000 -0.44	21.00	20.22	20.97	901,949
26 Jan 15	21.00000 +0.05	21.07	20.89	20.96	275,734
23 Jan 15	20.95500 +0.54	20.97	20.61	20.72	645,404
22 Jan 15	20.41500 -0.16	20.50	19.69	20.40	704,455
21 Jan 15	20.57010 +0.11	20.57	20.27	20.31	322,463
20 Jan 15	20.46010 -0.09	20.61	20.37	20.56	345,427
19 Jan 15	20.55510 +0.10	20.75	20.43	20.50	380,967
16 Jan 15	20.45490 +0.32	20.48	19.94	19.98	387,963
15 Jan 15	20.13000 +0.35	20.19	19.55	19.87	652,991
14 Jan 15	19.78000 -0.21	20.10	19.68	19.80	269,522
13 Jan 15	19.99000 +0.57	20.00	19.42	19.43	355,268
12 Jan 15	19.42500 +0.00	19.53	19.08	19.15	593,868
09 Jan 15	19.42500 -0.23	19.73	19.34	19.62	294,675
08 Jan 15	19.65000 +0.70	19.67	19.03	19.24	349,434
07 Jan 15	18.95000 +0.23	19.07	18.77	18.97	424,162
06 Jan 15	18.72500 -0.75	19.46	18.72	19.40	629,904
05 Jan 15	19.47510 +0.07	19.76	19.38	19.48	296,712
02 Jan 15	19.40500 +0.05	19.71	19.33	19.50	277,801
30 Dec 14	19.36000 +0.15	19.45	19.23	19.23	128,806
29 Dec 14	19.21000 -0.11	19.39	19.15	19.20	183,414
23 Dec 14	19.31500 -0.01	19.54	19.17	19.37	309,706
22 Dec 14	19.32010 +0.12	19.43	19.19	19.19	267,543
19 Dec 14	19.20010 +0.20	19.44	19.01	19.23	1,026,605
18 Dec 14	19.00500 +0.73	19.11	18.55	18.61	877,592
17 Dec 14	18.27500 +0.06	18.31	17.94	17.99	340,823
16 Dec 14	18.21510 +0.06	18.27	17.91	18.19	567,979
15 Dec 14	18.15510 -0.26	18.53	18.10	18.37	376,882
12 Dec 14	18.41510 -0.54	18.85	18.42	18.74	304,945
11 Dec 14	18.95500 +0.09	19.03	18.61	18.74	391,207
10 Dec 14	18.86500 -0.19	19.23	18.78	19.06	296,677
09 Dec 14	19.05010 -0.54	19.51	19.05	19.45	430,077
08 Dec 14	19.59000 +0.14	19.64	19.36	19.36	203,405
05 Dec 14	19.44510 +0.30	19.51	19.22	19.28	238,657
04 Dec 14	19.15000 -0.15	19.48	19.14	19.40	265,967
03 Dec 14	19.30000 +0.15	19.50	19.23	19.31	280,741
02 Dec 14	19.15000 -0.05	19.25	19.04	19.16	256,288
01 Dec 14	19.20010 -0.01	19.33	19.11	19.15	225,513
28 Nov 14	19.21510 -0.07	19.37	19.07	19.26	405,548
27 Nov 14	19.28500 +0.15	19.30	19.14	19.21	232,698
26 Nov 14	19.14000 +0.03	19.31	19.05	19.14	288,728
25 Nov 14	19.11010 -0.05	19.41	19.07	19.23	436,520
24 Nov 14	19.16490 +0.13	19.17	19.00	19.02	192,684
21 Nov 14	19.03010 +0.13	19.16	18.88	18.90	276,467
20 Nov 14	18.90010 -0.05	18.92	18.70	18.92	155,807
19 Nov 14	18.95000 -0.08	19.15	18.88	19.11	191,453
18 Nov 14	19.03010 +0.21	19.08	18.85	18.86	337,981
17 Nov 14	18.82490 -0.03	18.95	18.55	18.70	379,396
14 Nov 14	18.85000 -0.20	19.19	18.74	19.06	287,571
13 Nov 14	19.05010 -0.14	19.29	19.01	19.27	209,551
12 Nov 14	19.19490 +0.03	19.20	18.91	19.11	206,459
11 Nov 14	19.16490 +0.07	19.29	19.02	19.19	188,787
10 Nov 14	19.09500 +0.18	19.09	18.75	18.82	219,840
07 Nov 14	18.91000 -0.01	19.23	18.74	19.06	350,777
06 Nov 14	18.92000 -0.01	19.00	18.60	18.91	231,206
05 Nov 14	18.93000 +0.15	19.07	18.85	18.86	254,287
04 Nov 14	18.78500 -0.07	19.06	18.73	18.90	306,257
03 Nov 14	18.85490 +0.11	18.88	18.57	18.76	236,194
31 Oct 14	18.74490 -0.06	19.03	18.73	18.90	437,198
30 Oct 14	18.80000 +0.37	18.83	18.27	18.53	386,389
29 Oct 14	18.43000 +0.28	18.50	18.15	18.28	245,709
28 Oct 14	18.14990 +0.04	18.35	18.12	18.25	245,767
27 Oct 14	18.11000 +0.06	18.20	17.97	18.20	232,255
24 Oct 14	18.05000 -0.01	18.17	18.00	18.06	200,414
23 Oct 14	18.05500 -0.04	18.19	17.70	17.92	536,172
22 Oct 14	18.09500 +0.46	18.13	17.67	17.68	418,071
21 Oct 14	17.63500 +0.42	17.64	17.09	17.17	475,043
20 Oct 14	17.22000 -0.09	17.38	17.01	17.33	424,355
17 Oct 14	17.30500 +0.83	17.38	16.64	16.64	847,293
16 Oct 14	16.47500 -0.14	16.84	16.15	16.64	733,609
15 Oct 14	16.61500 -0.39	17.09	16.53	17.00	440,721
14 Oct 14	17.00510 -0.08	17.07	16.77	17.05	442,218
13 Oct 14	17.08510 -0.26	17.22	16.93	17.20	407,131
10 Oct 14	17.34500 -0.26	17.51	17.07	17.50	498,887
09 Oct 14	17.60500 +0.09	17.67	17.47	17.61	418,144
08 Oct 14	17.51500 -0.34	17.75	17.47	17.75	407,708
07 Oct 14	17.85000 -0.24	17.99	17.23	17.96	894,139
06 Oct 14	18.08510 +0.33	18.27	17.98	18.15	419,807
02 Oct 14	17.75500 -0.20	17.96	17.75	17.93	274,238
01 Oct 14	17.96000 -0.07	18.33	17.85	18.03	408,854
30 Sep 14	18.03010 -0.17	18.30	18.03	18.20	413,137
29 Sep 14	18.20500 +0.00	18.30	18.04	18.19	236,693
26 Sep 14	18.20000 -0.07	18.30	18.11	18.28	227,899
25 Sep 14	18.27000 -0.31	18.74	18.24	18.54	349,913
24 Sep 14	18.58000 +0.15	18.58	18.37	18.45	339,209
23 Sep 14	18.43000 -0.16	18.59	18.33	18.59	314,189
22 Sep 14	18.59500 +0.16	18.90	18.33	18.36	631,938
19 Sep 14	18.43500 +0.08	18.57	18.36	18.47	567,228
18 Sep 14	18.35500 +0.06	18.45	18.30	18.35	240,200
17 Sep 14	18.29990 +0.19	18.35	18.17	18.19	232,392
16 Sep 14	18.10500 -0.02	18.16	17.94	18.16	241,172
15 Sep 14	18.12510 -0.29	18.35	18.08	18.34	272,340
12 Sep 14	18.42000 -0.07	18.61	18.38	18.56	175,106
11 Sep 14	18.48990 -0.11	18.66	18.44	18.56	219,045
10 Sep 14	18.60010 -0.10	18.68	18.55	18.63	248,167
09 Sep 14	18.70000 +0.16	18.83	18.57	18.57	269,925
08 Sep 14	18.54000 +0.22	18.68	18.34	18.35	344,008
05 Sep 14	18.32000 -0.15	18.50	18.26	18.43	390,709
04 Sep 14	18.47000 -0.05	18.54	18.38	18.43	247,652
03 Sep 14	18.52000 +0.07	18.74	18.47	18.55	310,106
02 Sep 14	18.44510 -0.11	18.65	18.39	18.59	294,047
01 Sep 14	18.55510 +0.13	18.58	18.40	18.40	140,845
29 Aug 14	18.43000 +0.10	18.43	18.19	18.24	550,509
28 Aug 14	18.32500 +0.06	18.39	18.25	18.28	170,404
27 Aug 14	18.26510 -0.12	18.53	18.26	18.39	215,918
26 Aug 14	18.39000 +0.13	18.43	18.16	18.25	185,515
25 Aug 14	18.26000 +0.17	18.34	18.13	18.17	114,947
22 Aug 14	18.08990 +0.02	18.09	17.91	18.03	138,808
21 Aug 14	18.06500 -0.07	18.26	18.01	18.19	251,497
20 Aug 14	18.14000 -0.07	18.19	17.91	18.19	218,162
19 Aug 14	18.20500 +0.20	18.22	17.92	18.00	261,431
18 Aug 14	18.00000 +0.23	18.05	17.94	18.00	247,898
15 Aug 14	17.77500 -0.14	18.02	17.77	18.00	171,990
14 Aug 14	17.91500 +0.02	17.98	17.81	17.90	151,628
13 Aug 14	17.89510 +0.24	17.93	17.67	17.67	188,695
12 Aug 14	17.65500 -0.14	17.77	17.60	17.75	137,513
11 Aug 14	17.79500 +0.31	17.81	17.60	17.60	216,350
08 Aug 14	17.48490 -0.19	17.54	17.30	17.40	267,396
07 Aug 14	17.67000 +0.10	17.75	17.52	17.57	163,150
06 Aug 14	17.57010 -0.43	17.95	17.42	17.95	417,206
05 Aug 14	18.00000 +0.11	18.06	17.90	17.90	300,269
04 Aug 14	17.88500 -0.05	18.13	17.83	17.96	247,998
01 Aug 14	17.93000 -0.39	18.27	17.90	18.20	359,482
31 Jul 14	18.31510 -0.18	18.60	18.25	18.55	344,490
30 Jul 14	18.49510 -0.14	18.70	18.42	18.64	299,648
29 Jul 14	18.63500 +0.10	18.71	18.31	18.43	401,829
28 Jul 14	18.53500 +0.11	18.66	18.36	18.43	268,526
25 Jul 14	18.42510 -0.10	18.56	18.36	18.46	254,285
24 Jul 14	18.53000 -0.04	18.67	18.45	18.51	224,427
23 Jul 14	18.57000 -0.02	18.65	18.35	18.46	305,622
22 Jul 14	18.59000 +0.11	18.70	18.43	18.51	297,946
21 Jul 14	18.47500 +0.07	18.58	18.35	18.44	228,536
18 Jul 14	18.40010 +0.14	18.42	17.99	18.16	310,734
17 Jul 14	18.26000 -0.19	18.38	18.18	18.35	190,304
16 Jul 14	18.45000 +0.09	18.50	18.32	18.38	243,460
15 Jul 14	18.36000 +0.13	18.50	18.30	18.32	269,287
14 Jul 14	18.23000 +0.12	18.28	18.14	18.15	218,398
11 Jul 14	18.11000 +0.27	18.11	17.90	17.91	206,773
10 Jul 14	17.84010 -0.14	18.01	17.67	17.97	225,024
09 Jul 14	17.98000 -0.09	18.08	17.79	18.01	273,453
08 Jul 14	18.06500 +0.00	18.14	17.90	18.14	364,370
07 Jul 14	18.06500 +0.03	18.11	18.00	18.00	217,736
04 Jul 14	18.03010 -0.01	18.06	17.99	18.05	147,579
03 Jul 14	18.04500 +0.05	18.06	17.92	17.98	200,881
02 Jul 14	17.99500 +0.13	18.00	17.77	17.85	225,667
01 Jul 14	17.86500 +0.16	18.01	17.70	17.75	417,975
30 Jun 14	17.70000 -0.20	17.99	17.67	17.90	425,071
27 Jun 14	17.89510 +0.06	17.92	17.71	17.76	160,708
26 Jun 14	17.83500 +0.17	17.84	17.59	17.70	289,664
25 Jun 14	17.66510 -0.15	17.74	17.55	17.70	418,563
24 Jun 14	17.81510 -0.11	17.93	17.67	17.93	235,880
23 Jun 14	17.92510 -0.06	18.15	17.80	18.03	662,686
20 Jun 14	17.98500 +0.18	18.12	17.80	17.80	855,178
19 Jun 14	17.80010 +0.17	17.93	17.71	17.80	522,721
18 Jun 14	17.63500 +0.21	17.78	17.32	17.39	475,354
17 Jun 14	17.42010 +0.11	17.44	17.22	17.29	226,151
16 Jun 14	17.31500 +0.03	17.39	17.24	17.30	183,163
13 Jun 14	17.28000 -0.02	17.39	17.22	17.33	247,070
12 Jun 14	17.30000 -0.03	17.45	17.24	17.29	293,160
11 Jun 14	17.33000 +0.23	17.33	17.10	17.19	455,730
10 Jun 14	17.10000 +0.08	17.11	16.89	16.91	233,085
09 Jun 14	17.02000 +0.16	17.02	16.80	16.92	232,349
06 Jun 14	16.85990 +0.03	16.95	16.80	16.89	377,532
05 Jun 14	16.82990 +0.07	16.90	16.70	16.80	244,568
04 Jun 14	16.76000 +0.20	16.76	16.61	16.63	285,905
03 Jun 14	16.56010 -0.30	16.82	16.56	16.80	256,456
02 Jun 14	16.85990 +0.03	16.96	16.72	16.83	330,367
30 May 14	16.82990 -0.13	16.99	16.76	16.99	514,039
29 May 14	16.96000 +0.01	17.01	16.84	16.93	189,574
28 May 14	16.94510 +0.24	16.99	16.82	16.83	374,632
27 May 14	16.71000 -0.33	17.00	16.67	16.99	495,919
26 May 14	17.04000 +0.46	17.04	16.67	17.01	306,662
23 May 14	16.58010 +0.03	16.60	16.45	16.56	256,157
22 May 14	16.55500 +0.11	16.58	16.36	16.47	249,280
21 May 14	16.44000 +0.14	16.49	16.17	16.30	279,265
20 May 14	16.30000 -0.10	16.48	16.27	16.44	381,034
19 May 14	16.40000 +0.05	16.42	16.24	16.28	272,382
16 May 14	16.35010 +0.08	16.40	16.24	16.32	208,972
15 May 14	16.27490 +0.03	16.73	16.20	16.30	772,141
14 May 14	16.24010 -0.06	16.32	16.11	16.32	241,684
13 May 14	16.30000 +0.01	16.56	16.30	16.50	323,110
12 May 14	16.28500 +0.18	16.34	16.18	16.18	237,425
09 May 14	16.10500 -0.01	16.10	15.90	15.98	353,049
08 May 14	16.11000 +0.19	16.15	15.92	15.98	314,043
07 May 14	15.91510 +0.04	16.19	15.79	15.79	667,148
06 May 14	15.87990 +0.06	15.97	15.78	15.90	664,563
05 May 14	15.82010 +0.15	15.84	15.54	15.68	416,178
02 May 14	15.67000 -0.13	15.95	15.63	15.82	458,817
30 Apr 14	15.80000 +0.03	15.80	15.66	15.77	370,554
29 Apr 14	15.77000 +0.27	15.81	15.52	15.60	539,794
28 Apr 14	15.50500 +0.21	15.64	15.35	15.35	781,108
25 Apr 14	15.29010 +0.15	15.40	15.13	15.15	530,460
24 Apr 14	15.14010 -0.04	15.47	14.88	15.28	412,622
23 Apr 14	15.18010 -0.11	15.59	15.10	15.32	618,340
22 Apr 14	15.29010 +0.33	15.43	15.15	15.28	398,558
17 Apr 14	14.96010 +0.24	14.98	14.64	14.74	389,202
16 Apr 14	14.72010 +0.28	14.73	14.38	14.54	479,559
15 Apr 14	14.44500 -0.27	14.82	14.39	14.69	441,018
14 Apr 14	14.71500 -0.13	14.75	14.43	14.61	425,185
11 Apr 14	14.84000 -0.01	14.90	14.54	14.69	556,805
10 Apr 14	14.84500 -0.25	15.28	14.82	15.14	458,294
09 Apr 14	15.09490 -0.04	15.22	15.01	15.15	386,435
08 Apr 14	15.13010 +0.00	15.22	14.98	15.12	394,870
07 Apr 14	15.13500 -0.26	15.30	15.06	15.28	323,339
04 Apr 14	15.39000 -0.04	15.56	15.35	15.48	362,591
03 Apr 14	15.42510 +0.04	15.55	15.35	15.44	396,526
02 Apr 14	15.38500 +0.02	15.40	15.28	15.37	226,783
01 Apr 14	15.36500 +0.15	15.49	15.18	15.24	418,225
31 Mar 14	15.21010 -0.06	15.21	15.02	15.20	502,584
28 Mar 14	15.27010 +0.26	15.31	15.05	15.05	328,817
27 Mar 14	15.01010 -0.17	15.22	14.86	14.92	441,979
26 Mar 14	15.18500 +0.20	15.32	15.05	15.13	262,056
25 Mar 14	14.98010 +0.02	15.32	14.92	15.01	410,940
24 Mar 14	14.96500 -0.34	15.29	14.76	15.23	485,394
21 Mar 14	15.30500 -0.16	15.54	15.10	15.42	973,385
20 Mar 14	15.47000 +0.00	15.50	15.22	15.39	392,246
19 Mar 14	15.47000 -0.02	15.57	15.43	15.50	482,705
18 Mar 14	15.48510 +0.38	15.81	15.43	15.60	1,130,908
17 Mar 14	15.11000 +0.10	15.19	14.82	14.82	419,919
14 Mar 14	15.00500 -0.23	15.13	14.80	14.95	672,784
13 Mar 14	15.23500 -0.11	15.49	15.19	15.40	861,027
12 Mar 14	15.34510 -0.15	15.56	15.17	15.53	517,270
11 Mar 14	15.50000 -0.06	15.72	15.49	15.62	351,799
10 Mar 14	15.56010 -0.13	15.78	15.50	15.73	226,767
07 Mar 14	15.69500 -0.38	15.98	15.63	15.98	333,236
06 Mar 14	16.07000 +0.21	16.09	15.89	15.94	313,101
05 Mar 14	15.86000 -0.04	16.00	15.81	15.92	265,182
04 Mar 14	15.89500 +0.49	15.90	15.47	15.57	563,753
03 Mar 14	15.40510 -0.93	16.09	15.29	16.01	886,071
28 Feb 14	16.33500 +0.19	16.33	16.10	16.18	567,798
27 Feb 14	16.14500 +0.06	16.23	16.02	16.07	309,473
26 Feb 14	16.09000 -0.07	16.17	15.99	16.06	328,225
25 Feb 14	16.16010 -0.06	16.35	16.14	16.17	375,930
24 Feb 14	16.22500 +0.04	16.23	16.06	16.10	403,230
21 Feb 14	16.18500 -0.05	16.30	16.11	16.20	340,174
20 Feb 14	16.23000 -0.18	16.30	16.12	16.26	404,437
19 Feb 14	16.41000 -0.23	16.68	16.36	16.56	402,696
18 Feb 14	16.63510 -0.12	16.82	16.55	16.74	305,966
17 Feb 14	16.76000 +0.10	16.80	16.68	16.75	239,653
14 Feb 14	16.65500 +0.17	16.80	16.59	16.61	461,030
13 Feb 14	16.48010 +0.00	16.52	16.30	16.45	409,587
12 Feb 14	16.48010 -0.07	16.66	16.42	16.56	418,406
11 Feb 14	16.55500 +0.15	16.69	16.45	16.45	625,171
10 Feb 14	16.41000 +0.05	16.53	16.30	16.50	332,977
07 Feb 14	16.36500 +0.24	16.37	16.18	16.20	473,025
06 Feb 14	16.12000 +0.13	16.22	15.93	16.01	562,220
05 Feb 14	15.99500 -0.23	16.30	15.98	16.12	686,189
04 Feb 14	16.23000 +0.03	16.33	15.99	16.19	766,350
03 Feb 14	16.20000 -0.06	16.58	16.12	16.41	644,539
31 Jan 14	16.26500 -0.14	16.48	16.08	16.42	629,328
30 Jan 14	16.40000 -0.35	16.76	16.05	16.48	764,358
29 Jan 14	16.74990 -0.20	17.14	16.61	17.05	545,925
28 Jan 14	16.95000 -0.01	17.09	16.81	16.98	583,880
27 Jan 14	16.96500 -0.31	17.30	16.88	17.25	601,190
24 Jan 14	17.27010 -0.46	17.77	17.22	17.69	425,909
23 Jan 14	17.73500 -0.24	18.00	17.67	18.00	398,913
22 Jan 14	17.98000 -0.02	18.16	17.92	17.99	373,218
21 Jan 14	17.99500 -0.11	18.20	17.91	18.12	397,472
20 Jan 14	18.11000 +0.09	18.14	17.90	17.95	224,598
17 Jan 14	18.02000 -0.09	18.09	17.82	18.08	622,129
16 Jan 14	18.11000 +0.02	18.19	17.93	18.13	407,541
15 Jan 14	18.08990 +0.39	18.13	17.80	17.80	277,930
14 Jan 14	17.70000 -0.12	17.73	17.52	17.59	212,202
13 Jan 14	17.82490 +0.12	17.88	17.70	17.73	183,097
10 Jan 14	17.70000 -0.15	17.93	17.52	17.75	295,542
09 Jan 14	17.85000 +0.06	18.00	17.68	17.90	460,061
08 Jan 14	17.79010 +0.19	17.80	17.60	17.74	286,265
07 Jan 14	17.60500 +0.32	17.63	17.33	17.42	282,205
06 Jan 14	17.28510 +0.02	17.58	17.23	17.30	324,395
03 Jan 14	17.26510 +0.00	17.39	17.19	17.29	462,967
02 Jan 14	17.27010 +0.34	17.31	17.08	17.20	526,128
30 Dec 13	16.93500 -0.02	17.03	16.80	16.84	112,098
27 Dec 13	16.95000 -0.10	17.05	16.88	17.01	167,370
23 Dec 13	17.05000 +0.06	17.09	16.90	17.00	260,711
20 Dec 13	16.98500 +0.03	17.07	16.88	17.01	473,180
19 Dec 13	16.95500 +0.25	17.02	16.81	16.83	329,681
18 Dec 13	16.71000 +0.37	16.74	16.35	16.41	352,082
17 Dec 13	16.34000 -0.11	16.52	16.33	16.49	319,792
16 Dec 13	16.45010 +0.22	16.50	16.25	16.27	262,408
13 Dec 13	16.23500 +0.03	16.40	16.20	16.30	206,081
12 Dec 13	16.21000 -0.11	16.28	16.13	16.20	303,325
11 Dec 13	16.32010 -0.25	16.58	16.08	16.55	761,511
10 Dec 13	16.57500 -0.43	16.93	16.50	16.88	333,255
09 Dec 13	17.00990 +0.06	17.09	16.88	16.98	268,737
06 Dec 13	16.95000 +0.18	17.00	16.65	16.75	288,236
05 Dec 13	16.77000 -0.24	17.01	16.67	16.95	398,592
04 Dec 13	17.00510 -0.12	17.24	16.93	17.19	370,121
03 Dec 13	17.13000 -0.15	17.32	17.08	17.15	271,974
02 Dec 13	17.27500 +0.10	17.30	16.96	17.08	288,660
29 Nov 13	17.17510 -0.03	17.34	17.14	17.22	356,977
28 Nov 13	17.21000 -0.11	17.42	17.18	17.37	221,496
27 Nov 13	17.31500 +0.12	17.42	17.11	17.11	260,470
26 Nov 13	17.19990 -0.16	17.33	17.09	17.32	432,631
25 Nov 13	17.35500 -0.11	17.52	17.05	17.45	400,914
22 Nov 13	17.47000 +0.06	17.59	17.27	17.33	297,796
21 Nov 13	17.41000 -0.07	17.50	17.29	17.32	203,222
20 Nov 13	17.47500 +0.10	17.49	17.16	17.33	314,563
19 Nov 13	17.38000 -0.67	17.52	17.09	17.50	606,003
18 Nov 13	18.04500 +0.14	18.15	17.82	18.00	576,360
15 Nov 13	17.90490 +0.47	18.00	17.31	17.44	584,346
14 Nov 13	17.43500 +0.44	17.48	17.00	17.08	359,090
13 Nov 13	16.99500 -0.05	17.11	16.78	17.11	314,330
12 Nov 13	17.04000 +0.06	17.08	16.76	16.95	204,978
11 Nov 13	16.97510 +0.00	17.01	16.83	17.00	115,232
08 Nov 13	16.98000 -0.04	17.02	16.53	17.02	245,010
07 Nov 13	17.02000 +0.22	17.22	16.83	16.91	327,389
06 Nov 13	16.79510 -0.26	17.11	16.73	16.98	337,539
05 Nov 13	17.05510 +0.00	17.11	16.79	17.07	398,305
04 Nov 13	17.05510 -0.29	17.35	16.99	17.34	537,079
01 Nov 13	17.34500 +0.40	17.34	16.73	17.00	541,764
31 Oct 13	16.94000 +0.64	16.94	16.08	16.30	671,461
30 Oct 13	16.30490 +0.47	16.37	16.03	16.20	536,972
29 Oct 13	15.83510 -0.10	15.93	15.75	15.93	176,231
28 Oct 13	15.94000 +0.09	16.00	15.84	15.85	136,358
25 Oct 13	15.85500 -0.05	15.99	15.81	15.85	324,292
24 Oct 13	15.90010 +0.22	16.04	15.63	15.71	371,435
23 Oct 13	15.68510 +0.00	15.69	15.52	15.62	342,659
22 Oct 13	15.68510 +0.39	15.69	15.37	15.39	384,823
21 Oct 13	15.30000 -0.05	15.35	15.28	15.35	225,698
18 Oct 13	15.35000 +0.12	15.43	15.27	15.38	334,309
17 Oct 13	15.23000 -0.12	15.37	15.13	15.26	331,072
16 Oct 13	15.35490 +0.05	15.40	15.18	15.23	268,124
15 Oct 13	15.30500 +0.01	15.45	15.23	15.40	504,525
14 Oct 13	15.30000 -0.15	15.43	15.24	15.33	248,920
11 Oct 13	15.44990 +0.01	15.47	15.36	15.43	268,017
10 Oct 13	15.44000 +0.17	15.49	15.28	15.40	372,405
09 Oct 13	15.26500 -0.01	15.44	15.21	15.31	401,835
08 Oct 13	15.28000 -0.29	15.59	15.25	15.54	208,428
07 Oct 13	15.56990 -0.05	15.60	15.39	15.60	160,400
04 Oct 13	15.62000 -0.18	15.69	15.53	15.61	312,237
03 Oct 13	15.79510 -0.19	16.11	15.78	16.00	195,410
02 Oct 13	15.99000 -0.10	16.20	15.90	16.20	307,745
01 Oct 13	16.09000 +0.15	16.09	15.77	15.89	224,138
30 Sep 13	15.93500 -0.06	15.98	15.82	15.97	290,374
27 Sep 13	16.00000 +0.15	16.02	15.76	15.84	265,012
26 Sep 13	15.85000 +0.11	15.88	15.60	15.72	133,521
25 Sep 13	15.74000 +0.18	15.80	15.56	15.64	193,815
24 Sep 13	15.55500 -0.04	15.68	15.48	15.52	211,666
23 Sep 13	15.59500 -0.05	15.66	15.45	15.60	280,152
20 Sep 13	15.64000 -0.24	15.89	15.56	15.58	909,055
19 Sep 13	15.87990 -0.20	16.19	15.82	16.13	380,379
18 Sep 13	16.07500 +0.02	16.08	15.94	15.99	251,504
17 Sep 13	16.05500 -0.08	16.34	16.04	16.27	407,711
16 Sep 13	16.14000 +0.52	16.17	15.73	15.78	429,272
13 Sep 13	15.62000 +0.02	15.71	15.62	15.65	131,951
12 Sep 13	15.60000 -0.05	15.78	15.60	15.68	187,689
11 Sep 13	15.64990 -0.21	15.81	15.62	15.73	288,799
10 Sep 13	15.85500 +0.26	15.91	15.66	15.66	204,092
09 Sep 13	15.59500 -0.23	15.73	15.54	15.66	194,468
06 Sep 13	15.82010 -0.03	15.90	15.70	15.81	379,050
05 Sep 13	15.85500 +0.28	15.91	15.63	15.69	388,659
04 Sep 13	15.57510 +0.23	15.58	15.36	15.41	299,192
03 Sep 13	15.35000 +0.06	15.42	15.19	15.34	222,911
02 Sep 13	15.29010 +0.09	15.34	15.20	15.29	156,770
30 Aug 13	15.20000 -0.15	15.40	15.18	15.38	308,952
29 Aug 13	15.35000 +0.15	15.43	15.14	15.22	249,482
28 Aug 13	15.19510 -0.10	15.26	15.12	15.25	222,643
27 Aug 13	15.29500 -0.39	15.70	15.27	15.61	251,328
26 Aug 13	15.68510 +0.09	15.69	15.54	15.58	126,219
23 Aug 13	15.59500 -0.01	15.64	15.52	15.58	107,501
22 Aug 13	15.60000 +0.04	15.76	15.53	15.69	314,958
21 Aug 13	15.56500 +0.01	15.60	15.46	15.58	271,873
20 Aug 13	15.55000 -0.15	15.69	15.52	15.60	204,543
19 Aug 13	15.70500 -0.04	15.84	15.67	15.77	197,568
16 Aug 13	15.74510 -0.14	15.88	15.67	15.80	268,194
15 Aug 13	15.88500 -0.28	16.14	15.83	16.12	220,600
14 Aug 13	16.16500 +0.02	16.18	16.04	16.12	164,676
13 Aug 13	16.14500 +0.03	16.16	16.04	16.08	312,896
12 Aug 13	16.11000 +0.12	16.18	15.88	15.95	312,006
09 Aug 13	15.99000 -0.09	16.11	15.97	16.07	275,337
08 Aug 13	16.08500 -0.03	16.30	16.00	16.30	317,289
07 Aug 13	16.11500 +0.05	16.13	15.98	16.06	189,783
06 Aug 13	16.06500 -0.11	16.22	15.99	16.08	247,040
05 Aug 13	16.18000 -0.07	16.26	16.03	16.22	243,495
02 Aug 13	16.25500 +0.15	16.33	16.02	16.19	342,375
01 Aug 13	16.10500 +0.56	16.20	15.64	15.64	397,940
31 Jul 13	15.54500 +0.09	15.72	15.20	15.70	584,491
30 Jul 13	15.45510 -0.14	15.63	15.36	15.61	340,669
29 Jul 13	15.60000 +0.17	15.66	15.52	15.55	191,307
26 Jul 13	15.43490 -0.14	15.75	15.41	15.58	207,961
25 Jul 13	15.57510 -0.15	15.78	15.40	15.70	255,196
24 Jul 13	15.72500 -0.02	15.85	15.66	15.72	214,547
23 Jul 13	15.74510 +0.18	15.77	15.61	15.70	217,487
22 Jul 13	15.56990 -0.02	15.62	15.37	15.59	323,492
19 Jul 13	15.59010 -0.19	15.73	15.42	15.73	387,255
18 Jul 13	15.78500 +0.11	15.79	15.41	15.62	173,012
17 Jul 13	15.67500 +0.11	15.70	15.51	15.63	181,830
16 Jul 13	15.56010 -0.15	15.75	15.55	15.70	227,007
15 Jul 13	15.71000 +0.21	15.75	15.56	15.56	277,430
12 Jul 13	15.50000 +0.26	15.50	15.18	15.20	394,275
11 Jul 13	15.24010 -0.17	15.49	15.14	15.47	330,027
10 Jul 13	15.41500 +0.03	15.52	15.28	15.44	257,964
09 Jul 13	15.38500 -0.05	15.52	15.29	15.47	180,109
08 Jul 13	15.44000 +0.29	15.53	15.26	15.28	286,697
05 Jul 13	15.14500 -0.12	15.35	15.13	15.27	378,206
04 Jul 13	15.26500 +0.19	15.34	15.10	15.16	141,921
03 Jul 13	15.08000 -0.30	15.29	14.84	15.29	416,293
02 Jul 13	15.37510 -0.14	15.53	15.23	15.40	356,754
01 Jul 13	15.51500 +0.42	15.58	15.18	15.21	363,124
28 Jun 13	15.09490 +0.07	15.17	14.89	15.10	428,634
27 Jun 13	15.02000 +0.19	15.12	14.75	14.85	484,657
26 Jun 13	14.83490 +0.26	14.91	14.50	14.60	552,432
25 Jun 13	14.57500 +0.16	14.77	14.38	14.71	601,428
24 Jun 13	14.41000 -0.13	14.56	14.15	14.55	653,691
21 Jun 13	14.53510 +0.21	14.56	14.31	14.32	1,003,302
20 Jun 13	14.32510 -0.46	14.65	14.29	14.65	399,266
19 Jun 13	14.78490 +0.08	14.81	14.59	14.73	305,535
18 Jun 13	14.70000 +0.13	14.74	14.52	14.58	357,532
17 Jun 13	14.57000 +0.16	14.65	14.38	14.38	309,342
14 Jun 13	14.41000 +0.06	14.51	14.22	14.25	311,240
13 Jun 13	14.35000 -0.08	14.38	14.10	14.25	359,018
12 Jun 13	14.42510 +0.43	14.57	13.98	14.00	463,305
11 Jun 13	13.99500 -0.05	14.06	13.83	14.00	283,679
10 Jun 13	14.04990 +0.00	14.18	14.01	14.07	327,775
07 Jun 13	14.04990 -0.24	14.14	13.67	14.06	681,116
06 Jun 13	14.29000 +0.20	14.48	14.05	14.09	544,684
05 Jun 13	14.08510 -0.12	14.23	13.99	14.17	337,116
04 Jun 13	14.21000 +0.01	14.40	14.21	14.29	350,442
03 Jun 13	14.19510 -0.27	14.56	14.18	14.40	392,261
31 May 13	14.47000 -0.08	14.64	14.42	14.64	473,182
30 May 13	14.54510 -0.04	14.63	14.49	14.63	169,092
29 May 13	14.59000 -0.28	14.92	14.54	14.91	427,331
28 May 13	14.87010 +0.18	14.95	14.72	14.73	463,388
27 May 13	14.69000 +0.03	14.75	14.63	14.75	123,677
24 May 13	14.66000 +0.16	14.68	14.51	14.60	384,657
23 May 13	14.49500 -0.17	14.52	14.41	14.44	241,894
22 May 13	14.66500 +0.15	14.69	14.43	14.46	394,563
21 May 13	14.51510 +0.06	14.52	14.40	14.47	282,505
20 May 13	14.46000 -0.10	14.53	14.42	14.52	135,561
17 May 13	14.55500 +0.06	14.73	14.40	14.52	521,252
16 May 13	14.50000 -0.19	14.73	14.49	14.72	394,327
15 May 13	14.69000 +0.02	14.94	14.64	14.64	449,235
14 May 13	14.67010 +0.29	14.67	14.34	14.36	698,153
13 May 13	14.38500 -0.01	14.44	14.26	14.41	253,356
10 May 13	14.40000 +0.04	14.62	14.36	14.40	455,179
09 May 13	14.35990 -0.03	14.48	14.30	14.43	214,278
08 May 13	14.38500 -0.18	14.65	14.35	14.63	373,673
07 May 13	14.56000 -0.06	14.76	14.46	14.67	461,524
06 May 13	14.61510 -0.04	14.75	14.59	14.68	227,073
03 May 13	14.65500 +0.29	14.76	14.30	14.38	681,442
02 May 13	14.36500 -0.68	14.83	14.29	14.69	947,318
30 Apr 13	15.04500 -0.85	15.52	14.67	15.50	1,401,787
29 Apr 13	15.89000 -0.03	16.05	15.77	15.97	332,338
26 Apr 13	15.92500 +0.11	15.96	15.72	15.85	157,163
25 Apr 13	15.81500 +0.06	15.86	15.47	15.72	323,364
24 Apr 13	15.75000 -0.21	15.95	15.74	15.95	313,489
23 Apr 13	15.96000 +0.11	16.01	15.60	15.75	335,233
22 Apr 13	15.85500 +0.33	15.88	15.72	15.78	367,039
19 Apr 13	15.52000 +0.23	15.52	15.15	15.27	523,772
18 Apr 13	15.29500 -0.10	15.54	15.01	15.50	663,330
17 Apr 13	15.39500 -0.16	15.74	15.34	15.72	426,436
16 Apr 13	15.55500 -0.39	15.91	15.47	15.83	418,518
15 Apr 13	15.95000 +0.12	16.19	15.73	15.79	528,313
12 Apr 13	15.82990 -0.04	15.98	15.77	15.92	270,748
11 Apr 13	15.87000 +0.11	15.93	15.66	15.73	221,835
10 Apr 13	15.75500 +0.21	15.77	15.37	15.48	377,117
09 Apr 13	15.54500 -0.13	15.75	15.48	15.74	346,771
08 Apr 13	15.67990 +0.03	15.83	15.65	15.66	155,822
05 Apr 13	15.64990 -0.44	16.14	15.56	16.10	328,795
04 Apr 13	16.09490 -0.35	16.46	16.04	16.46	292,268
03 Apr 13	16.44500 +0.08	16.54	16.37	16.45	292,195
02 Apr 13	16.36500 +0.10	16.76	16.26	16.30	527,167
28 Mar 13	16.26000 +0.30	16.38	15.90	15.93	431,734
27 Mar 13	15.96000 +0.15	15.97	15.60	15.85	319,611
26 Mar 13	15.81000 +0.19	15.86	15.63	15.80	270,562
25 Mar 13	15.61510 -0.14	15.87	15.54	15.78	390,301
22 Mar 13	15.75500 -0.07	15.83	15.68	15.80	253,841
21 Mar 13	15.82990 -0.11	15.97	15.77	15.95	327,918
20 Mar 13	15.94000 +0.01	16.01	15.85	15.90	255,507
19 Mar 13	15.93010 +0.03	16.03	15.88	15.97	261,579
18 Mar 13	15.90010 -0.02	15.94	15.69	15.75	335,952
15 Mar 13	15.92500 -0.20	16.12	15.92	16.10	721,833
14 Mar 13	16.12000 +0.12	16.15	16.00	16.04	415,353
13 Mar 13	16.00000 -0.04	16.08	15.85	16.08	315,735
12 Mar 13	16.03510 -0.14	16.18	16.02	16.16	272,624
11 Mar 13	16.18000 +0.16	16.24	16.06	16.07	282,450
08 Mar 13	16.02500 +0.02	16.08	15.90	15.97	540,430
07 Mar 13	16.00000 -0.14	16.19	15.97	16.18	475,186
06 Mar 13	16.14000 +0.09	16.32	16.09	16.25	625,752
05 Mar 13	16.05010 +0.02	16.14	16.02	16.09	399,913
04 Mar 13	16.03000 -0.26	16.35	15.99	16.33	607,888
01 Mar 13	16.29000 +0.01	16.38	16.20	16.27	340,943
28 Feb 13	16.28010 +0.06	16.32	16.17	16.17	405,436
27 Feb 13	16.22500 -0.13	16.40	16.14	16.40	379,104
26 Feb 13	16.35010 -0.09	16.53	16.33	16.41	435,292
25 Feb 13	16.44000 +0.26	16.51	16.13	16.13	311,353
22 Feb 13	16.18500 -0.19	16.25	15.98	16.12	448,333
21 Feb 13	16.37510 -0.14	16.54	16.27	16.52	494,636
20 Feb 13	16.51500 +0.08	16.53	16.38	16.48	356,901
19 Feb 13	16.43010 +0.33	16.44	16.12	16.12	276,223
18 Feb 13	16.10500 -0.20	16.55	16.06	16.50	331,808
15 Feb 13	16.30490 +0.62	16.40	15.88	15.88	614,117
14 Feb 13	15.67990 +0.34	15.68	15.40	15.45	542,654
13 Feb 13	15.33990 +0.04	15.49	15.28	15.38	356,399
12 Feb 13	15.29500 +0.05	15.41	15.23	15.30	326,643
11 Feb 13	15.25000 -0.13	15.46	15.25	15.45	376,037
08 Feb 13	15.37510 +0.22	15.41	15.18	15.19	337,749
07 Feb 13	15.16010 -0.08	15.29	15.15	15.24	346,989
06 Feb 13	15.24500 -0.21	15.54	15.24	15.45	329,998
05 Feb 13	15.45510 +0.10	15.54	15.28	15.30	437,927
04 Feb 13	15.36000 -0.07	15.62	15.35	15.44	315,980
01 Feb 13	15.43490 -0.04	15.60	15.23	15.34	564,350
31 Jan 13	15.47000 -0.19	15.64	15.28	15.52	834,485
30 Jan 13	15.66000 +1.00	15.69	14.91	15.03	920,522
29 Jan 13	14.66000 -0.02	14.73	14.48	14.68	482,155
28 Jan 13	14.68000 -0.22	15.02	14.68	14.98	487,924
25 Jan 13	14.90500 +0.13	14.98	14.75	14.87	338,163
24 Jan 13	14.77000 +0.13	14.90	14.66	14.66	470,006
23 Jan 13	14.64010 +0.22	14.72	14.47	14.49	262,439
22 Jan 13	14.42000 +0.02	14.44	14.25	14.38	286,792
21 Jan 13	14.40000 +0.05	14.44	14.30	14.40	176,970
18 Jan 13	14.35000 -0.02	14.46	14.34	14.35	186,420
17 Jan 13	14.37000 -0.05	14.46	14.22	14.46	298,796
16 Jan 13	14.42000 +0.22	14.51	14.33	14.33	333,454
15 Jan 13	14.20500 +0.05	14.27	14.09	14.10	304,011
14 Jan 13	14.15990 -0.13	14.36	14.07	14.28	292,715
11 Jan 13	14.28510 -0.12	14.37	14.19	14.32	275,043
10 Jan 13	14.40500 -0.13	14.60	14.38	14.55	355,723
09 Jan 13	14.53010 +0.14	14.55	14.34	14.34	297,281
08 Jan 13	14.39510 +0.15	14.60	14.29	14.29	445,096
07 Jan 13	14.24510 +0.02	14.29	14.10	14.20	188,483
04 Jan 13	14.23000 -0.04	14.33	14.08	14.32	317,685
03 Jan 13	14.26500 +0.11	14.36	14.11	14.12	332,311
02 Jan 13	14.15990 +0.41	14.16	13.82	13.86	300,302
28 Dec 12	13.75010 +0.10	13.79	13.65	13.65	138,933
27 Dec 12	13.65000 -0.68	13.93	13.63	13.86	500,273
21 Dec 12	14.32510 +0.19	14.33	14.01	14.13	694,831
20 Dec 12	14.13510 +0.07	14.20	13.94	14.08	384,061
19 Dec 12	14.06500 +0.41	14.10	13.76	13.80	650,004
18 Dec 12	13.65000 +0.12	13.71	13.54	13.62	430,711
17 Dec 12	13.53000 +0.05	13.73	13.47	13.49	508,480
14 Dec 12	13.48500 -0.14	13.77	13.41	13.77	379,254
13 Dec 12	13.62500 -0.02	13.72	13.59	13.71	309,241
12 Dec 12	13.65000 -0.14	13.91	13.62	13.91	359,026
11 Dec 12	13.78500 -0.03	13.93	13.77	13.87	341,942
10 Dec 12	13.81500 -0.02	13.91	13.78	13.85	336,602
07 Dec 12	13.83010 -0.08	14.02	13.79	13.86	364,385
06 Dec 12	13.91000 +0.01	14.08	13.88	13.91	424,446
05 Dec 12	13.90000 -0.25	14.13	13.81	14.10	440,316
04 Dec 12	14.15000 -0.08	14.40	14.13	14.20	255,278
03 Dec 12	14.23000 +0.01	14.50	14.15	14.15	339,535
30 Nov 12	14.21500 -0.30	14.39	14.20	14.35	357,860
29 Nov 12	14.51000 +0.17	14.54	14.30	14.31	294,862
28 Nov 12	14.34000 +0.05	14.44	14.19	14.19	294,137
27 Nov 12	14.29000 +0.16	14.33	14.16	14.18	313,518
26 Nov 12	14.12500 -0.05	14.28	14.07	14.15	325,207
23 Nov 12	14.17500 +0.07	14.22	14.07	14.10	255,437
22 Nov 12	14.10000 +0.15	14.10	13.95	14.01	179,977
21 Nov 12	13.95500 +0.12	13.98	13.74	13.82	462,074
20 Nov 12	13.83490 +0.21	13.91	13.61	13.61	331,631
19 Nov 12	13.62500 +0.24	13.65	13.38	13.44	228,099
16 Nov 12	13.38010 +0.07	13.48	13.31	13.39	280,841
15 Nov 12	13.31000 -0.24	13.66	13.31	13.58	310,793
14 Nov 12	13.55000 -0.07	13.73	13.54	13.70	201,368
13 Nov 12	13.62010 +0.00	13.67	13.48	13.67	218,054
12 Nov 12	13.62010 -0.27	13.90	13.62	13.90	362,485
09 Nov 12	13.89500 -0.03	14.02	13.78	13.94	276,123
08 Nov 12	13.92500 +0.03	14.15	13.88	14.11	420,086
07 Nov 12	13.89500 -0.03	14.20	13.86	14.08	441,006
06 Nov 12	13.92500 +0.15	13.94	13.68	13.76	346,145
05 Nov 12	13.78000 +0.02	13.80	13.57	13.71	228,369
02 Nov 12	13.75500 +0.02	13.83	13.63	13.68	490,492
01 Nov 12	13.74000 +0.34	13.76	13.40	13.45	372,070
31 Oct 12	13.40500 -0.16	13.65	13.34	13.60	254,855
30 Oct 12	13.56000 -0.01	13.76	13.52	13.76	121,473
29 Oct 12	13.57490 +0.04	13.69	13.45	13.60	220,555
26 Oct 12	13.53000 -0.07	13.60	13.45	13.57	246,789
25 Oct 12	13.60000 +0.15	13.88	13.40	13.85	366,021
24 Oct 12	13.45490 +0.13	13.68	13.34	13.42	434,847
23 Oct 12	13.32500 +0.11	13.36	13.15	13.28	489,157
22 Oct 12	13.21000 -0.30	13.44	13.11	13.40	485,329
19 Oct 12	13.51000 -0.53	14.05	13.44	14.04	794,071
18 Oct 12	14.04010 -0.23	14.38	14.01	14.22	665,090
17 Oct 12	14.27000 +0.16	14.28	14.03	14.07	494,253
16 Oct 12	14.11500 +0.27	14.13	13.85	13.92	458,909
15 Oct 12	13.84500 +0.09	13.94	13.73	13.73	551,892
12 Oct 12	13.75010 -0.46	14.11	13.71	14.11	727,575
11 Oct 12	14.21500 -0.35	14.45	14.18	14.44	383,068
10 Oct 12	14.57000 -0.10	14.75	14.55	14.62	319,251
09 Oct 12	14.67010 -0.10	14.78	14.62	14.75	303,449
08 Oct 12	14.77500 -0.05	14.86	14.69	14.78	268,326
05 Oct 12	14.82000 +0.07	14.86	14.73	14.78	199,016
04 Oct 12	14.74500 -0.06	14.88	14.72	14.74	222,261
03 Oct 12	14.80010 +0.02	14.94	14.75	14.77	213,466
02 Oct 12	14.78000 +0.07	15.05	14.65	14.67	558,499
01 Oct 12	14.71000 +0.39	14.90	14.36	14.36	504,365
28 Sep 12	14.32000 -0.10	14.49	14.32	14.45	244,944
27 Sep 12	14.41500 +0.06	14.44	14.33	14.34	310,086
26 Sep 12	14.35000 -0.27	14.55	14.35	14.50	291,529
25 Sep 12	14.61510 +0.02	14.69	14.59	14.59	150,745
24 Sep 12	14.60000 -0.09	14.73	14.56	14.62	214,331
21 Sep 12	14.68500 +0.15	14.69	14.54	14.60	532,325
20 Sep 12	14.53990 +0.09	14.62	14.36	14.43	313,047
19 Sep 12	14.45000 +0.17	14.48	14.26	14.40	238,422
18 Sep 12	14.27990 +0.03	14.38	14.18	14.27	303,152
17 Sep 12	14.25000 -0.03	14.35	14.16	14.25	434,774
14 Sep 12	14.27990 +0.11	14.48	14.16	14.40	322,576
13 Sep 12	14.16510 -0.10	14.41	14.17	14.28	176,847
12 Sep 12	14.26500 -0.20	14.49	14.23	14.48	247,141
11 Sep 12	14.47000 -0.03	14.55	14.35	14.41	183,259
10 Sep 12	14.50000 -0.04	14.64	14.46	14.49	174,626
07 Sep 12	14.53510 -0.06	14.60	14.44	14.55	208,921
06 Sep 12	14.60000 +0.24	14.60	14.36	14.40	240,667
05 Sep 12	14.35990 +0.30	14.65	14.30	14.34	488,378
04 Sep 12	14.06000 -0.19	14.29	14.02	14.23	208,250
03 Sep 12	14.25000 -0.05	14.34	14.10	14.19	190,025
31 Aug 12	14.29500 +0.16	14.44	14.17	14.27	299,267
30 Aug 12	14.13510 -0.04	14.23	14.09	14.20	239,186
29 Aug 12	14.18000 +0.14	14.18	13.97	14.05	213,179
28 Aug 12	14.04010 -0.05	14.11	13.98	14.01	149,196
27 Aug 12	14.09000 +0.07	14.13	14.00	14.00	132,246
24 Aug 12	14.02500 +0.27	14.05	13.88	13.95	194,981
23 Aug 12	13.75500 -0.10	13.93	13.66	13.93	268,794
22 Aug 12	13.85010 -0.15	13.99	13.84	13.91	122,304
21 Aug 12	14.00000 -0.13	14.22	14.00	14.17	205,830
20 Aug 12	14.12500 -0.04	14.22	14.09	14.16	141,248
17 Aug 12	14.16510 +0.00	14.27	14.12	14.13	297,759
16 Aug 12	14.16510 +0.01	14.37	14.15	14.15	269,379
15 Aug 12	14.15500 +0.07	14.27	13.95	14.06	214,541
14 Aug 12	14.08000 +0.13	14.08	13.93	13.95	186,789
13 Aug 12	13.95500 -0.09	14.06	13.87	14.01	206,097
10 Aug 12	14.04990 +0.02	14.14	14.01	14.09	206,289
09 Aug 12	14.03000 +0.02	14.08	13.93	13.98	207,399
08 Aug 12	14.00500 -0.04	14.06	13.85	14.06	335,220
07 Aug 12	14.04990 +0.01	14.06	13.74	14.00	335,291
06 Aug 12	14.03500 -0.14	14.21	13.99	14.15	282,082
03 Aug 12	14.17500 +0.23	14.23	13.97	14.00	264,517
02 Aug 12	13.94500 -0.38	14.26	13.83	14.20	610,032
01 Aug 12	14.32510 -0.17	14.63	14.32	14.42	465,185
31 Jul 12	14.49500 +0.11	14.65	14.40	14.40	522,889
30 Jul 12	14.38010 -0.11	14.60	14.36	14.54	416,371
27 Jul 12	14.49000 +0.26	14.64	14.27	14.31	662,351
26 Jul 12	14.22500 +0.38	14.23	13.86	13.98	417,555
25 Jul 12	13.84500 +0.61	14.20	13.57	13.70	966,414
24 Jul 12	13.23500 -0.19	13.47	13.04	13.42	849,598
23 Jul 12	13.42000 -0.51	13.86	13.42	13.86	489,666
20 Jul 12	13.93000 -0.26	14.20	13.91	14.11	611,657
19 Jul 12	14.18500 -0.08	14.48	14.16	14.31	468,756
18 Jul 12	14.26500 +0.26	14.30	14.01	14.03	336,609
17 Jul 12	14.00500 +0.09	14.06	13.85	13.85	371,430
16 Jul 12	13.91490 +0.17	13.96	13.72	13.73	318,881
13 Jul 12	13.74000 +0.23	13.78	13.50	13.53	186,434
12 Jul 12	13.50500 +0.02	13.72	13.46	13.57	386,672
11 Jul 12	13.48500 -0.15	13.68	13.42	13.59	433,407
10 Jul 12	13.63000 -0.16	13.94	13.60	13.79	428,914
09 Jul 12	13.79500 +0.18	13.89	13.59	13.67	270,012
06 Jul 12	13.61010 -0.22	13.93	13.56	13.80	275,888
05 Jul 12	13.83490 +0.14	13.83	13.67	13.78	368,999
04 Jul 12	13.69010 +0.06	13.74	13.57	13.59	298,380
03 Jul 12	13.63000 +0.19	13.78	13.41	13.50	474,439
02 Jul 12	13.43500 +0.25	13.48	13.14	13.18	421,701
29 Jun 12	13.18510 +0.16	13.27	13.05	13.20	414,353
28 Jun 12	13.03000 -0.15	13.20	13.00	13.13	203,876
27 Jun 12	13.17500 +0.21	13.18	12.90	12.98	233,526
26 Jun 12	12.96500 -0.06	13.17	12.86	12.94	248,699
25 Jun 12	13.03000 -0.20	13.22	12.97	13.22	246,096
22 Jun 12	13.23500 -0.16	13.31	13.12	13.22	249,397
21 Jun 12	13.39500 +0.28	13.46	13.06	13.11	392,866
20 Jun 12	13.11500 -0.06	13.18	12.97	13.08	245,604
19 Jun 12	13.17000 +0.15	13.19	12.94	13.11	354,652
18 Jun 12	13.02500 +0.02	13.17	12.99	13.14	301,417
15 Jun 12	13.00000 -0.10	13.10	12.98	13.04	759,186
14 Jun 12	13.09990 +0.06	13.11	12.99	13.11	480,597
13 Jun 12	13.04000 +0.02	13.23	12.98	13.15	375,290
12 Jun 12	13.02500 -0.04	13.17	12.92	13.00	467,438
11 Jun 12	13.06000 -0.15	13.46	13.02	13.40	437,593
08 Jun 12	13.21000 +0.27	13.22	12.89	12.92	450,247
07 Jun 12	12.94500 +0.21	13.07	12.70	12.81	458,897
06 Jun 12	12.73500 +0.01	12.90	12.69	12.69	445,909
05 Jun 12	12.72990 +0.05	12.77	12.57	12.68	349,927
04 Jun 12	12.67500 -0.16	12.77	12.59	12.65	373,341
01 Jun 12	12.83990 -0.15	12.97	12.64	12.97	448,338
31 May 12	12.98510 -0.05	13.22	12.85	13.11	603,638
30 May 12	13.03500 -0.35	13.35	13.02	13.35	402,083
29 May 12	13.38010 +0.12	13.49	13.31	13.35	480,664
28 May 12	13.26000 +0.09	13.38	13.17	13.20	152,197
25 May 12	13.17000 +0.10	13.20	13.00	13.07	222,589
24 May 12	13.07500 +0.14	13.17	12.91	13.06	391,989
23 May 12	12.93000 -0.14	13.10	12.90	12.97	382,992
22 May 12	13.06510 +0.14	13.13	12.93	12.99	554,967
21 May 12	12.92500 -0.07	13.01	12.88	13.01	377,074
18 May 12	13.00000 -0.02	13.15	12.79	12.91	494,353
17 May 12	13.01510 -0.03	13.20	13.01	13.11	355,527
16 May 12	13.04500 -0.27	13.34	13.03	13.32	509,640
15 May 12	13.31500 +0.17	13.31	13.10	13.19	443,120
14 May 12	13.14510 -0.09	13.19	13.07	13.07	430,184
11 May 12	13.24000 +0.07	13.26	13.08	13.10	543,698
10 May 12	13.16510 +0.07	13.25	13.00	13.09	692,887
09 May 12	13.09510 +0.00	13.19	12.93	13.18	560,273
08 May 12	13.09990 +0.14	13.17	12.93	12.96	479,250
07 May 12	12.95510 +0.03	12.99	12.62	12.66	241,161
04 May 12	12.93000 -0.18	13.15	12.84	13.11	452,348
03 May 12	13.10510 +0.20	13.25	12.99	13.06	598,509
02 May 12	12.90510 +0.41	12.91	12.62	12.80	1,072,156
30 Apr 12	12.49010 +0.16	12.68	12.28	12.45	825,233
27 Apr 12	12.33010 -0.16	12.58	12.04	12.36	961,539
26 Apr 12	12.49010 +0.15	12.93	12.23	12.90	1,547,299
25 Apr 12	12.34500 +0.12	12.39	12.22	12.27	617,384
24 Apr 12	12.23000 +0.38	12.25	11.86	11.94	1,069,560
23 Apr 12	11.85000 -0.20	12.03	11.74	12.00	494,852
20 Apr 12	12.05000 +0.07	12.10	11.87	11.97	463,154
19 Apr 12	11.98500 +0.10	12.10	11.88	11.88	344,058
18 Apr 12	11.88000 +0.06	11.94	11.72	11.84	338,295
17 Apr 12	11.81510 +0.36	11.84	11.47	11.47	439,969
16 Apr 12	11.45500 -0.12	11.64	11.41	11.41	484,401
13 Apr 12	11.57500 +0.09	11.66	11.44	11.52	634,823
12 Apr 12	11.49000 +0.04	11.55	11.31	11.33	455,557
11 Apr 12	11.45000 -0.07	11.48	11.35	11.40	444,892
10 Apr 12	11.51500 -0.37	11.72	11.50	11.64	546,221
05 Apr 12	11.88510 -0.02	11.96	11.69	11.91	527,017
04 Apr 12	11.91010 -0.16	12.05	11.85	12.05	527,043
03 Apr 12	12.07000 +0.23	12.20	12.03	12.07	787,974
02 Apr 12	11.83500 +0.16	11.85	11.57	11.73	537,882
30 Mar 12	11.67510 +0.27	11.71	11.55	11.57	627,028
29 Mar 12	11.40500 -0.23	11.67	11.40	11.65	492,969
28 Mar 12	11.63000 +0.03	11.70	11.53	11.58	351,829
27 Mar 12	11.60000 +0.15	11.75	11.59	11.68	563,182
26 Mar 12	11.45500 +0.22	11.45	11.25	11.27	277,209
23 Mar 12	11.24000 +0.05	11.32	11.15	11.22	359,655
22 Mar 12	11.19500 -0.20	11.40	11.19	11.36	324,516
21 Mar 12	11.39500 +0.06	11.46	11.28	11.30	336,730
20 Mar 12	11.33500 -0.10	11.53	11.28	11.51	328,711
19 Mar 12	11.44000 +0.07	11.55	11.34	11.38	338,488
16 Mar 12	11.37000 +0.15	11.49	11.33	11.43	1,053,182
15 Mar 12	11.21500 -0.05	11.35	11.16	11.24	421,350
14 Mar 12	11.26500 -0.02	11.35	11.13	11.28	442,914
13 Mar 12	11.29000 -0.15	11.53	11.28	11.52	360,785
12 Mar 12	11.44500 -0.08	11.60	11.44	11.50	274,143
09 Mar 12	11.52500 +0.23	11.56	11.31	11.35	415,567
08 Mar 12	11.29500 +0.09	11.38	11.20	11.27	452,052
07 Mar 12	11.20010 +0.00	11.27	11.18	11.19	306,366
06 Mar 12	11.20500 -0.23	11.52	11.19	11.41	464,593
05 Mar 12	11.43000 -0.15	11.57	11.40	11.51	295,842
02 Mar 12	11.57990 +0.07	11.65	11.45	11.55	227,598
01 Mar 12	11.50500 +0.00	11.55	11.44	11.47	337,131
29 Feb 12	11.50500 -0.18	11.71	11.48	11.65	478,246
28 Feb 12	11.68000 -0.10	11.84	11.61	11.84	309,102
27 Feb 12	11.78000 -0.20	11.91	11.65	11.91	349,022
24 Feb 12	11.98500 +0.16	12.09	11.89	11.89	594,442
23 Feb 12	11.82000 +0.15	12.10	11.68	11.68	577,420
22 Feb 12	11.67000 -0.17	11.87	11.62	11.86	302,387
21 Feb 12	11.83990 -0.06	11.93	11.74	11.93	281,677
20 Feb 12	11.90000 -0.02	11.94	11.81	11.87	332,224
17 Feb 12	11.92000 +0.02	12.05	11.84	11.95	391,503
16 Feb 12	11.89500 +0.14	11.90	11.61	11.76	428,302
15 Feb 12	11.76000 +0.21	11.80	11.59	11.65	493,868
14 Feb 12	11.54990 -0.03	11.68	11.52	11.52	590,735
13 Feb 12	11.57990 -0.02	11.66	11.45	11.53	513,099
10 Feb 12	11.59500 -0.15	11.73	11.57	11.66	456,114
09 Feb 12	11.75000 -0.11	11.93	11.67	11.89	407,997
08 Feb 12	11.86500 -0.04	12.04	11.85	12.00	305,281
07 Feb 12	11.90510 -0.21	12.20	11.82	12.12	514,044
06 Feb 12	12.11500 -0.07	12.11	11.85	12.09	511,119
03 Feb 12	12.18000 +0.05	12.33	12.09	12.09	470,312
02 Feb 12	12.13500 +0.07	12.17	11.86	12.02	806,880
01 Feb 12	12.06010 -0.41	12.54	11.82	12.47	872,293
31 Jan 12	12.47500 +0.15	12.63	12.23	12.30	395,502
30 Jan 12	12.32500 -0.10	12.44	12.24	12.35	592,472
27 Jan 12	12.42000 -0.14	12.66	12.39	12.57	575,953
26 Jan 12	12.56000 +0.03	12.81	12.51	12.58	859,592
25 Jan 12	12.53000 +0.44	12.68	12.13	12.38	1,203,623
24 Jan 12	12.09010 +0.09	12.16	11.94	11.96	311,784
23 Jan 12	12.00000 -0.02	12.05	11.83	11.94	291,383
20 Jan 12	12.02000 -0.18	12.15	11.96	12.13	363,330
19 Jan 12	12.20010 +0.26	12.20	11.93	12.00	528,711
18 Jan 12	11.94500 +0.05	12.10	11.79	11.89	381,298
17 Jan 12	11.90000 -0.06	12.10	11.87	12.00	474,548
16 Jan 12	11.95510 +0.08	11.99	11.88	11.90	194,072
13 Jan 12	11.88000 +0.12	11.93	11.77	11.89	325,679
12 Jan 12	11.76000 -0.12	11.92	11.72	11.78	405,826
11 Jan 12	11.88000 +0.33	11.88	11.56	11.68	617,033
10 Jan 12	11.54990 +0.15	11.70	11.45	11.46	511,550
09 Jan 12	11.40000 -0.05	11.60	11.38	11.41	507,400
06 Jan 12	11.45000 +0.18	11.45	11.23	11.25	299,818
05 Jan 12	11.26500 +0.06	11.30	11.06	11.21	561,742
04 Jan 12	11.20500 +0.35	11.41	11.00	11.00	934,034
03 Jan 12	10.86000 -0.05	10.97	10.83	10.85	309,965
02 Jan 12	10.91490 +0.26	10.91	10.69	10.69	153,421
30 Dec 11	10.65010 +0.04	10.72	10.60	10.65	108,717
29 Dec 11	10.61000 +0.27	10.61	10.38	10.41	276,871
28 Dec 11	10.34000 -0.01	10.49	10.31	10.36	116,607
27 Dec 11	10.35000 -0.17	10.53	10.31	10.48	125,066
23 Dec 11	10.51510 +0.05	10.57	10.43	10.53	168,207
22 Dec 11	10.47000 +0.31	10.47	10.16	10.23	347,092
21 Dec 11	10.16000 -0.28	10.44	10.14	10.44	504,893
20 Dec 11	10.43510 +0.17	10.44	10.23	10.23	369,292
19 Dec 11	10.27000 -0.19	10.43	10.22	10.35	459,947
16 Dec 11	10.46000 -0.09	10.63	10.38	10.55	569,026
15 Dec 11	10.54990 -0.07	10.65	10.48	10.61	511,821
14 Dec 11	10.62010 -0.08	10.78	10.62	10.68	576,922
13 Dec 11	10.70490 +0.07	10.77	10.51	10.64	388,412
12 Dec 11	10.62990 -0.13	10.69	10.59	10.69	385,079
09 Dec 11	10.76000 -0.02	10.88	10.64	10.67	755,618
08 Dec 11	10.78000 -0.27	11.15	10.78	11.08	795,925
07 Dec 11	11.05000 -0.02	11.20	10.89	11.15	457,905
06 Dec 11	11.07490 -0.07	11.18	11.01	11.07	449,126
05 Dec 11	11.14500 +0.21	11.18	10.90	11.00	586,120
02 Dec 11	10.93500 -0.03	11.12	10.91	11.03	582,104
01 Dec 11	10.96500 -0.03	11.16	10.91	10.95	612,294
30 Nov 11	10.99010 +0.39	10.99	10.43	10.46	1,017,171
29 Nov 11	10.59510 +0.23	10.65	10.23	10.40	518,571
28 Nov 11	10.36500 +0.17	10.43	10.26	10.28	324,085
25 Nov 11	10.19500 +0.10	10.22	10.00	10.12	287,961
24 Nov 11	10.09510 -0.04	10.26	10.03	10.14	227,165
23 Nov 11	10.14000 +0.07	10.25	9.97	10.01	457,147
22 Nov 11	10.07490 +0.05	10.16	10.05	10.08	477,727
21 Nov 11	10.02990 -0.19	10.26	9.98	10.21	407,221
18 Nov 11	10.22000 -0.25	10.43	10.13	10.28	688,866
17 Nov 11	10.46510 -0.05	10.54	10.37	10.52	371,469
16 Nov 11	10.52000 +0.07	10.69	10.42	10.47	417,639
15 Nov 11	10.45500 -0.10	10.58	10.37	10.52	409,479
14 Nov 11	10.55510 -0.05	10.70	10.47	10.70	314,014
11 Nov 11	10.60500 +0.25	10.63	10.35	10.45	360,270
10 Nov 11	10.35510 -0.18	10.53	10.33	10.40	501,064
09 Nov 11	10.53500 +0.07	10.57	10.26	10.41	856,460
08 Nov 11	10.46000 +0.53	10.49	10.00	10.00	927,066
07 Nov 11	9.93410 -0.06	10.02	9.83	9.97	375,522
04 Nov 11	9.99690 -0.02	10.14	9.83	10.00	608,940
03 Nov 11	10.02000 +0.37	10.41	9.53	9.53	1,555,836
02 Nov 11	9.64600 -0.13	9.93	9.46	9.91	558,727
01 Nov 11	9.77900 -0.29	9.98	9.56	9.96	718,932
31 Oct 11	10.07000 -0.13	10.29	10.06	10.17	604,243
28 Oct 11	10.20000 +0.35	10.27	9.99	9.99	796,427
27 Oct 11	9.84600 +0.05	10.05	9.76	9.97	523,805
26 Oct 11	9.79800 -0.03	9.92	9.69	9.87	375,762
25 Oct 11	9.82400 -0.01	9.90	9.72	9.80	677,275
24 Oct 11	9.83000 +0.23	9.83	9.57	9.61	430,245
21 Oct 11	9.60000 +0.29	9.61	9.32	9.32	629,895
20 Oct 11	9.30510 +0.05	9.41	9.23	9.40	827,794
19 Oct 11	9.25300 -0.03	9.35	9.07	9.20	760,918
18 Oct 11	9.28200 -0.18	9.52	9.14	9.47	598,371
17 Oct 11	9.46600 -0.18	9.70	9.42	9.69	520,053
14 Oct 11	9.64790 +0.07	9.74	9.55	9.57	717,040
13 Oct 11	9.57890 -0.20	9.77	9.51	9.71	528,106
12 Oct 11	9.77400 +0.08	9.83	9.60	9.63	713,341
11 Oct 11	9.69800 +0.10	9.72	9.56	9.66	847,598
10 Oct 11	9.60000 +0.13	9.63	9.46	9.58	875,986
07 Oct 11	9.46890 -0.53	10.00	9.40	10.00	1,947,387
06 Oct 11	10.00000 +0.09	10.00	9.76	9.90	605,727
05 Oct 11	9.90700 -0.10	10.00	9.64	9.98	886,403
04 Oct 11	10.00500 -0.32	10.24	9.86	10.24	412,745
03 Oct 11	10.32510 -0.10	10.47	10.25	10.30	345,619
30 Sep 11	10.43000 -0.27	10.70	10.33	10.70	577,377
29 Sep 11	10.70000 +0.01	10.84	10.56	10.61	960,111
28 Sep 11	10.69500 +0.04	10.86	10.53	10.55	787,145
27 Sep 11	10.65010 +0.42	10.68	10.35	10.40	531,598
26 Sep 11	10.23000 +0.25	10.35	9.87	9.88	590,253
23 Sep 11	9.97900 -0.03	10.00	9.65	10.00	769,917
22 Sep 11	10.01000 -0.43	10.27	9.96	10.23	475,260
21 Sep 11	10.44000 +0.04	10.52	10.32	10.40	492,539
20 Sep 11	10.39990 +0.01	10.47	10.20	10.30	492,513
19 Sep 11	10.39000 -0.02	10.47	10.27	10.27	421,225
16 Sep 11	10.41500 +0.10	10.41	10.17	10.37	1,106,985
15 Sep 11	10.31010 +0.14	10.40	10.22	10.26	600,423
14 Sep 11	10.16990 +0.23	10.22	9.92	9.93	751,624
13 Sep 11	9.94010 -0.11	10.15	9.78	10.12	587,002
12 Sep 11	10.05000 -0.19	10.09	9.89	10.07	485,866
09 Sep 11	10.24500 -0.13	10.50	10.22	10.38	492,401
08 Sep 11	10.37500 -0.14	10.54	10.33	10.47	575,670
07 Sep 11	10.51000 +0.30	10.51	10.30	10.37	412,551
06 Sep 11	10.20510 +0.03	10.31	10.09	10.20	505,777
05 Sep 11	10.17990 -0.33	10.39	10.11	10.39	412,664
02 Sep 11	10.50500 -0.19	10.62	10.38	10.62	426,728
01 Sep 11	10.70000 -0.08	10.84	10.46	10.70	654,253
31 Aug 11	10.78000 +0.14	10.89	10.65	10.69	634,773
30 Aug 11	10.64000 +0.14	10.66	10.48	10.57	408,684
29 Aug 11	10.50000 +0.11	10.59	10.32	10.50	317,595
26 Aug 11	10.38500 -0.07	10.45	10.10	10.45	559,713
25 Aug 11	10.46000 -0.13	10.68	10.38	10.63	607,612
24 Aug 11	10.59000 +0.40	10.67	10.26	10.29	1,205,475
23 Aug 11	10.18500 +0.09	10.24	10.04	10.15	722,770
22 Aug 11	10.10000 +0.00	10.36	10.00	10.05	566,192
19 Aug 11	10.09510 -0.07	10.21	9.82	10.10	580,532
18 Aug 11	10.16500 -0.46	10.57	10.03	10.51	811,232
17 Aug 11	10.62010 -0.20	10.80	10.53	10.72	511,159
16 Aug 11	10.82000 +0.01	10.84	10.64	10.81	696,517
15 Aug 11	10.81000 +0.24	10.99	10.66	10.75	872,777
12 Aug 11	10.57500 +0.35	10.75	10.09	10.21	957,168
11 Aug 11	10.22500 +0.27	10.27	9.81	10.10	1,674,173
10 Aug 11	9.95100 -0.69	10.82	9.94	10.80	2,287,938
09 Aug 11	10.64000 -0.46	11.50	10.42	11.03	3,075,033
08 Aug 11	11.10000 +0.00	11.80	10.99	10.99	2,837,773
05 Aug 11	11.10000 +0.37	11.44	9.91	10.20	2,510,751
04 Aug 11	10.73490 -0.52	11.43	10.72	11.37	1,807,161
03 Aug 11	11.25500 -0.22	11.59	11.15	11.40	1,996,856
02 Aug 11	11.47510 -0.14	11.64	11.35	11.59	1,134,697
01 Aug 11	11.61510 -0.12	11.97	11.62	11.82	1,067,819
29 Jul 11	11.74000 -0.19	11.85	11.52	11.85	1,124,662
28 Jul 11	11.92510 -0.04	12.01	11.79	11.90	1,999,271
27 Jul 11	11.97000 +0.06	12.17	11.78	11.88	1,208,228
26 Jul 11	11.90510 -0.51	12.06	11.66	11.93	2,636,088
25 Jul 11	12.42000 +0.01	12.44	12.05	12.38	956,620
22 Jul 11	12.41000 -0.13	12.60	12.38	12.57	690,142
21 Jul 11	12.54010 -0.07	12.66	12.39	12.55	723,685
20 Jul 11	12.61000 +0.01	12.80	12.56	12.73	387,094
19 Jul 11	12.60000 -0.08	12.77	12.56	12.68	416,099
18 Jul 11	12.67990 -0.14	12.91	12.58	12.80	455,130
15 Jul 11	12.81500 -0.14	12.96	12.77	12.89	534,889
14 Jul 11	12.95000 -0.05	13.00	12.85	12.95	436,980
13 Jul 11	12.99510 -0.10	13.09	12.93	13.07	563,411
12 Jul 11	13.09510 -0.13	13.19	12.91	13.11	654,752
11 Jul 11	13.22500 -0.22	13.41	13.17	13.40	336,785
08 Jul 11	13.45000 +0.03	13.52	13.30	13.41	380,430
07 Jul 11	13.41500 -0.11	13.58	13.32	13.58	434,320
06 Jul 11	13.53000 +0.15	13.66	13.43	13.65	667,337
05 Jul 11	13.37500 -0.10	13.74	13.29	13.48	1,158,761
04 Jul 11	13.48000 +0.28	13.48	13.13	13.13	483,648
01 Jul 11	13.19510 -0.02	13.24	13.09	13.15	496,828
30 Jun 11	13.22000 +0.15	13.27	13.05	13.08	532,626
29 Jun 11	13.06990 +0.03	13.21	13.07	13.11	603,176
28 Jun 11	13.04000 +0.04	13.15	13.03	13.06	394,248
27 Jun 11	13.00000 -0.40	13.32	12.96	13.32	550,667
24 Jun 11	13.40000 +0.16	13.45	13.28	13.39	598,221
23 Jun 11	13.23500 +0.02	13.31	13.13	13.27	543,398
22 Jun 11	13.21510 -0.18	13.45	13.18	13.39	470,691
21 Jun 11	13.40000 +0.14	13.59	13.34	13.39	512,435
20 Jun 11	13.25500 -0.23	13.35	13.20	13.30	431,002
17 Jun 11	13.48500 -0.14	13.60	13.34	13.60	1,040,716
16 Jun 11	13.62500 -0.18	13.76	13.47	13.76	1,032,570
15 Jun 11	13.80010 +0.17	13.85	13.44	13.64	831,865
14 Jun 11	13.63500 +0.23	13.75	13.54	13.75	772,565
13 Jun 11	13.40500 +0.10	13.52	13.08	13.18	565,058
10 Jun 11	13.30000 +0.03	13.38	13.22	13.25	436,056
09 Jun 11	13.27000 +0.05	13.34	13.18	13.24	552,738
08 Jun 11	13.21510 +0.02	13.23	13.05	13.12	441,255
07 Jun 11	13.19510 -0.08	13.32	13.15	13.31	495,335
06 Jun 11	13.27510 -0.01	13.36	13.17	13.30	476,859
03 Jun 11	13.29000 -0.18	13.46	13.07	13.34	663,908
02 Jun 11	13.47000 -0.10	13.59	13.45	13.59	351,516
01 Jun 11	13.57490 -0.25	13.73	13.54	13.70	717,882
31 May 11	13.82000 +0.11	13.85	13.71	13.75	1,017,755
30 May 11	13.70500 +0.12	13.74	13.64	13.64	240,520
27 May 11	13.58010 -0.11	13.80	13.58	13.73	505,067
26 May 11	13.69500 -0.08	13.81	13.60	13.74	624,442
25 May 11	13.77500 +0.00	13.81	13.64	13.65	575,812
24 May 11	13.77010 -0.19	13.94	13.75	13.91	561,267
23 May 11	13.96500 -0.12	14.20	13.89	14.09	503,178
20 May 11	14.08510 -0.21	14.28	14.07	14.14	551,647
19 May 11	14.29500 +0.16	14.37	14.05	14.11	937,580
18 May 11	14.13510 -0.03	14.32	14.06	14.17	470,187
17 May 11	14.16510 -0.32	14.49	14.17	14.47	489,078
16 May 11	14.49000 -0.16	14.66	14.49	14.56	396,868
13 May 11	14.64500 +0.09	14.70	14.56	14.67	370,830
12 May 11	14.56000 -0.10	14.67	14.44	14.57	610,888
11 May 11	14.66500 -0.06	14.86	14.65	14.78	750,888
10 May 11	14.73000 -0.07	14.91	14.54	14.85	924,362
09 May 11	14.80010 -0.14	14.96	14.75	14.96	641,401
06 May 11	14.94000 +0.22	14.97	14.54	14.75	1,191,819
05 May 11	14.72490 +0.03	14.89	14.57	14.87	688,211
04 May 11	14.69000 +0.09	14.90	14.54	14.57	984,207
03 May 11	14.60000 +0.10	14.64	14.36	14.50	662,820
02 May 11	14.50000 +0.05	14.61	14.43	14.55	305,701
29 Apr 11	14.45000 -0.05	14.55	14.35	14.55	389,751
28 Apr 11	14.50000 +0.36	14.67	13.96	14.24	1,534,254
27 Apr 11	14.14000 -0.03	14.29	14.10	14.19	300,453
26 Apr 11	14.16510 +0.14	14.30	14.05	14.21	455,642
21 Apr 11	14.03000 -0.09	14.24	13.98	14.18	358,869
20 Apr 11	14.11500 +0.14	14.14	13.81	13.99	819,309
19 Apr 11	13.97500 +0.05	14.12	13.86	13.92	458,514
18 Apr 11	13.93000 -0.09	14.30	13.93	14.18	692,727
15 Apr 11	14.02500 +0.30	14.30	13.74	13.74	927,582
14 Apr 11	13.72010 -0.10	13.88	13.70	13.76	473,433
13 Apr 11	13.82000 +0.01	13.97	13.66	13.72	586,352
12 Apr 11	13.81500 -0.18	13.96	13.70	13.93	529,352
11 Apr 11	13.99000 -0.01	14.19	13.90	14.00	470,902
08 Apr 11	14.00000 -0.12	14.15	13.91	14.13	377,476
07 Apr 11	14.11990 -0.02	14.32	14.10	14.20	535,399
06 Apr 11	14.14000 -0.14	14.33	14.06	14.24	659,256
05 Apr 11	14.27990 -0.18	14.52	14.16	14.44	614,283
04 Apr 11	14.46000 +0.15	14.63	14.28	14.35	549,487
01 Apr 11	14.30990 +0.21	14.41	14.11	14.14	409,279
31 Mar 11	14.09500 -0.21	14.33	14.06	14.32	637,646
30 Mar 11	14.30990 +0.42	14.35	13.88	13.88	799,993
29 Mar 11	13.88500 -0.04	13.95	13.80	13.84	399,132
28 Mar 11	13.92010 -0.03	14.12	13.88	13.98	379,162
25 Mar 11	13.95500 +0.19	14.00	13.83	13.83	529,263
24 Mar 11	13.76000 -0.01	13.90	13.68	13.78	423,047
23 Mar 11	13.77500 +0.05	13.88	13.62	13.66	546,872
22 Mar 11	13.72500 -0.17	13.84	13.58	13.84	713,385
21 Mar 11	13.89500 +0.17	14.06	13.83	13.85	634,577
18 Mar 11	13.72010 -0.13	13.91	13.61	13.82	1,017,065
17 Mar 11	13.85010 +0.11	14.04	13.80	13.92	522,332
16 Mar 11	13.74500 -0.24	14.27	13.73	14.06	978,334
15 Mar 11	13.98500 -0.29	14.12	13.68	14.00	1,111,440
14 Mar 11	14.27510 -0.32	14.50	14.21	14.40	759,722
11 Mar 11	14.60000 -0.05	14.90	14.55	14.64	713,038
10 Mar 11	14.65000 -0.17	14.86	14.57	14.79	554,759
09 Mar 11	14.82000 -0.15	15.06	14.77	14.94	522,653
08 Mar 11	14.96500 +0.13	15.00	14.85	14.85	415,780
07 Mar 11	14.83490 -0.01	15.02	14.80	14.86	304,703
04 Mar 11	14.84000 -0.09	14.92	14.70	14.88	636,538
03 Mar 11	14.93010 +0.10	15.03	14.86	14.89	466,574
02 Mar 11	14.83490 -0.10	14.99	14.72	14.83	934,881
01 Mar 11	14.93500 -0.08	15.25	14.85	14.99	1,170,379
28 Feb 11	15.01010 +0.01	15.06	14.88	14.96	795,087
25 Feb 11	15.00000 +0.17	15.00	14.82	14.83	583,051
24 Feb 11	14.83000 +0.00	14.83	14.64	14.70	735,721
23 Feb 11	14.83000 -0.15	15.00	14.73	14.95	1,165,013
22 Feb 11	14.98500 +0.18	15.05	14.69	14.72	1,013,290
21 Feb 11	14.80490 -0.17	14.94	14.68	14.94	576,114
18 Feb 11	14.97500 +0.38	15.05	14.61	14.62	1,083,229
17 Feb 11	14.60000 +0.05	14.65	14.36	14.46	782,842
16 Feb 11	14.54510 -0.10	14.66	14.44	14.65	895,393
15 Feb 11	14.64500 +0.36	14.68	14.29	14.33	1,015,062
14 Feb 11	14.29000 +0.14	14.36	14.10	14.20	1,042,804
11 Feb 11	14.15500 +0.45	14.22	13.75	13.75	1,260,542
10 Feb 11	13.70000 +0.10	13.79	13.48	13.57	635,445
09 Feb 11	13.59500 -0.07	13.70	13.55	13.70	503,918
08 Feb 11	13.66010 -0.06	13.80	13.61	13.75	621,840
07 Feb 11	13.72010 +0.23	13.84	13.54	13.57	1,090,263
04 Feb 11	13.49490 -0.01	13.61	13.38	13.55	581,821
03 Feb 11	13.50000 +0.33	13.65	13.28	13.31	1,170,769
02 Feb 11	13.16510 -0.32	13.58	13.11	13.48	1,410,822
01 Feb 11	13.48500 +0.02	14.07	12.85	13.15	2,615,992
31 Jan 11	13.46010 +0.06	13.54	13.28	13.41	699,760
28 Jan 11	13.40500 -0.24	13.71	13.38	13.60	792,576
27 Jan 11	13.65000 -0.11	13.92	13.64	13.80	581,017
26 Jan 11	13.76000 +0.05	13.87	13.70	13.70	613,975
25 Jan 11	13.71000 +0.02	13.83	13.68	13.77	489,603
24 Jan 11	13.69500 -0.01	13.80	13.57	13.71	395,537
21 Jan 11	13.70000 -0.21	13.98	13.70	13.90	675,934
20 Jan 11	13.91000 -0.10	14.04	13.63	14.00	1,264,053
19 Jan 11	14.00500 -0.31	14.19	13.45	14.16	2,495,734
18 Jan 11	14.31510 +0.05	14.36	14.12	14.24	845,592
17 Jan 11	14.27000 -0.03	14.49	14.26	14.37	642,738
14 Jan 11	14.30010 -0.42	14.65	13.90	14.65	1,851,666
13 Jan 11	14.72490 -0.20	14.98	14.66	14.98	591,895
12 Jan 11	14.92000 -0.02	15.00	14.89	14.99	495,989
11 Jan 11	14.93500 +0.13	15.01	14.83	14.90	301,591
10 Jan 11	14.80010 -0.19	15.17	14.80	15.03	515,847
07 Jan 11	14.99000 -0.13	15.18	14.90	15.12	516,293
06 Jan 11	15.11510 +0.09	15.17	14.93	15.00	617,445
05 Jan 11	15.02500 +0.12	15.02	14.76	14.80	456,441
04 Jan 11	14.90500 -0.01	14.95	14.72	14.94	452,777
03 Jan 11	14.91000 +0.28	14.91	14.60	14.68	334,902
30 Dec 10	14.63000 -0.17	14.83	14.63	14.82	174,859
29 Dec 10	14.80490 -0.02	14.90	14.73	14.80	197,606
28 Dec 10	14.82500 +0.22	14.82	14.64	14.70	232,778
27 Dec 10	14.60000 -0.12	14.73	14.56	14.73	144,457
23 Dec 10	14.72490 -0.05	14.85	14.71	14.72	191,803
22 Dec 10	14.77500 +0.18	14.77	14.59	14.65	443,268
21 Dec 10	14.59500 -0.09	14.78	14.59	14.65	597,550
20 Dec 10	14.69000 -0.03	14.83	14.67	14.77	467,789
17 Dec 10	14.72490 -0.04	14.88	14.59	14.80	737,726
16 Dec 10	14.76500 -0.09	14.92	14.57	14.86	698,973
15 Dec 10	14.85000 +0.06	14.95	14.69	14.80	729,908
14 Dec 10	14.79000 +0.16	14.80	14.54	14.63	483,444
13 Dec 10	14.62510 -0.13	14.88	14.57	14.80	895,455
10 Dec 10	14.75010 +0.13	14.79	14.57	14.72	505,451
09 Dec 10	14.62510 -0.06	14.80	14.63	14.80	618,048
08 Dec 10	14.68500 +0.38	14.77	14.26	14.36	1,046,553
07 Dec 10	14.30500 +0.12	14.47	14.02	14.12	1,292,524
06 Dec 10	14.19000 +0.06	14.20	14.08	14.14	546,525
03 Dec 10	14.12500 +0.02	14.23	14.02	14.13	444,965
02 Dec 10	14.10000 -0.07	14.25	13.88	14.23	1,007,289
01 Dec 10	14.17500 +0.15	14.30	13.89	14.02	946,493
30 Nov 10	14.03000 -0.10	14.22	13.91	14.10	1,247,101
29 Nov 10	14.12990 -0.21	14.47	14.13	14.35	563,584
26 Nov 10	14.34000 +0.09	14.43	14.06	14.15	751,491
25 Nov 10	14.25000 +0.02	14.44	14.06	14.20	807,815
24 Nov 10	14.23000 +0.20	14.29	13.91	13.98	484,923
23 Nov 10	14.03000 -0.07	14.07	13.90	14.07	775,128
22 Nov 10	14.09500 -0.16	14.32	13.97	14.32	478,488
19 Nov 10	14.25500 +0.02	14.40	14.05	14.23	989,081
18 Nov 10	14.23500 +0.43	14.34	13.80	13.91	1,077,635
17 Nov 10	13.80010 +0.40	13.85	13.40	13.42	818,396
16 Nov 10	13.40500 -0.10	13.50	13.33	13.46	765,024
15 Nov 10	13.50500 +0.06	13.52	13.32	13.39	791,755
12 Nov 10	13.45000 +0.13	13.48	13.18	13.38	871,282
11 Nov 10	13.32000 -0.06	13.44	13.06	13.44	1,146,606
10 Nov 10	13.37500 -0.06	13.60	13.20	13.56	2,715,739
09 Nov 10	13.44000 -0.07	13.51	12.50	13.05	5,634,595
08 Nov 10	13.51000 +0.31	13.53	13.31	13.35	664,020
05 Nov 10	13.20500 -0.02	13.31	13.12	13.21	570,864
04 Nov 10	13.22500 -0.26	13.57	13.13	13.57	1,309,902
03 Nov 10	13.49000 -0.07	13.64	13.42	13.64	931,576
02 Nov 10	13.56000 -0.07	13.73	13.48	13.70	749,071
01 Nov 10	13.63000 +0.02	13.73	13.58	13.65	645,901
29 Oct 10	13.61500 -0.06	13.73	13.53	13.65	802,639
28 Oct 10	13.67000 +0.25	13.79	13.50	13.50	800,872
27 Oct 10	13.42000 -0.11	13.61	13.36	13.52	769,090
26 Oct 10	13.53000 +0.14	13.57	13.34	13.41	1,021,029
25 Oct 10	13.39000 +0.09	13.54	13.23	13.32	623,119
22 Oct 10	13.29510 -0.10	13.40	12.97	13.40	1,558,978
21 Oct 10	13.39500 +0.19	13.54	13.24	13.30	1,300,917
20 Oct 10	13.21000 -0.07	13.30	13.16	13.25	745,297
19 Oct 10	13.28500 +0.19	13.32	12.98	13.05	1,663,539
18 Oct 10	13.09990 +0.05	13.20	12.92	13.07	1,405,058
15 Oct 10	13.05000 -0.05	13.27	12.91	13.22	863,752
14 Oct 10	13.09510 -0.22	13.40	13.02	13.37	1,430,772
13 Oct 10	13.31500 +0.59	13.44	13.01	13.10	2,300,056
12 Oct 10	12.72990 +0.32	12.82	12.36	12.38	2,053,203
11 Oct 10	12.41000 +0.06	12.51	12.32	12.36	1,134,385
08 Oct 10	12.34500 +0.14	12.77	12.20	12.25	2,334,157
07 Oct 10	12.20010 -0.37	12.44	12.06	12.28	2,800,858
06 Oct 10	12.57500 -0.28	12.95	12.54	12.94	876,609
05 Oct 10	12.85500 +0.10	12.90	12.68	12.79	1,536,633
04 Oct 10	12.75500 -0.26	13.02	12.74	13.01	855,660
01 Oct 10	13.01000 -0.11	13.19	12.97	13.10	674,526
30 Sep 10	13.12500 -0.19	13.39	13.13	13.23	701,731
29 Sep 10	13.31000 +0.02	13.52	13.24	13.40	758,868
28 Sep 10	13.29000 -0.03	13.44	13.15	13.31	850,416
27 Sep 10	13.32500 -0.22	13.52	13.28	13.49	764,279
24 Sep 10	13.54490 -0.21	13.74	13.50	13.59	782,397
23 Sep 10	13.75500 -0.13	13.80	13.28	13.78	1,760,957
22 Sep 10	13.88010 -0.27	14.07	13.68	14.07	1,318,946
21 Sep 10	14.15500 -0.19	14.35	14.15	14.25	663,969
20 Sep 10	14.34000 -0.12	14.52	14.32	14.48	427,936
17 Sep 10	14.45510 -0.07	14.80	14.43	14.63	1,306,404
16 Sep 10	14.53010 -0.06	14.69	14.52	14.66	365,626
15 Sep 10	14.59500 -0.16	14.69	14.46	14.69	666,991
14 Sep 10	14.75490 -0.12	14.90	14.74	14.90	305,960
13 Sep 10	14.87010 +0.10	14.89	14.75	14.80	502,182
10 Sep 10	14.77000 -0.02	14.86	14.74	14.80	695,127
09 Sep 10	14.79000 +0.06	14.80	14.69	14.72	398,322
08 Sep 10	14.73000 +0.11	14.78	14.56	14.56	284,090
07 Sep 10	14.61990 -0.08	14.80	14.59	14.70	382,643
06 Sep 10	14.69500 +0.19	14.71	14.56	14.70	403,700
03 Sep 10	14.50510 +0.17	14.72	14.43	14.47	692,295
02 Sep 10	14.34000 -0.05	14.54	14.28	14.39	650,228
01 Sep 10	14.38500 +0.21	14.44	14.06	14.22	495,543
31 Aug 10	14.17500 -0.13	14.18	13.97	14.15	652,384
30 Aug 10	14.30010 +0.22	14.31	14.07	14.15	543,852
27 Aug 10	14.08510 +0.09	14.10	13.89	14.04	523,240
26 Aug 10	14.00000 +0.02	14.12	13.94	13.97	783,824
25 Aug 10	13.97500 -0.01	14.02	13.86	14.02	640,965
24 Aug 10	13.98500 -0.14	14.11	13.93	14.10	642,845
23 Aug 10	14.12500 +0.05	14.17	14.06	14.15	565,010
20 Aug 10	14.08000 -0.02	14.13	14.00	14.01	1,004,181
19 Aug 10	14.09500 +0.11	14.33	14.04	14.20	1,087,713
18 Aug 10	13.99000 +0.05	14.03	13.91	13.97	818,311
17 Aug 10	13.94500 -0.10	14.12	13.85	14.12	1,089,307
16 Aug 10	14.04010 -0.11	14.24	14.02	14.12	774,657
13 Aug 10	14.15500 -0.12	14.36	14.10	14.30	853,061
12 Aug 10	14.27000 +0.36	14.34	14.00	14.00	1,370,779
11 Aug 10	13.91490 -0.38	14.17	13.83	14.15	1,576,526
10 Aug 10	14.29500 -0.49	14.65	14.04	14.61	1,459,840
09 Aug 10	14.79000 +0.04	14.93	14.65	14.77	647,983
06 Aug 10	14.75010 +0.02	14.96	14.64	14.80	1,701,341
05 Aug 10	14.73500 +0.41	14.90	14.40	14.42	1,235,245
04 Aug 10	14.32510 +0.00	14.39	14.26	14.35	574,536
03 Aug 10	14.33000 +0.01	14.40	14.17	14.39	671,446
02 Aug 10	14.31510 +0.06	14.48	14.27	14.44	883,967
30 Jul 10	14.25500 +0.28	14.34	13.88	13.99	1,140,223
29 Jul 10	13.98000 -0.09	14.26	13.98	14.15	759,858
28 Jul 10	14.06500 -0.29	14.48	14.05	14.48	1,128,571
27 Jul 10	14.35000 +0.02	14.54	14.33	14.43	1,506,309
26 Jul 10	14.32510 -0.75	14.84	14.22	14.84	2,622,198
23 Jul 10	15.08000 -0.31	15.34	15.04	15.31	787,260
22 Jul 10	15.39000 +0.10	15.49	15.20	15.30	596,544
21 Jul 10	15.29010 +0.12	15.41	15.13	15.34	647,021
20 Jul 10	15.17010 -0.35	15.59	15.13	15.55	740,454
19 Jul 10	15.52500 +0.02	15.67	15.45	15.51	625,732
16 Jul 10	15.50000 -0.49	15.97	15.49	15.90	821,664
15 Jul 10	15.99000 -0.16	16.25	15.94	16.15	871,229
14 Jul 10	16.15000 +0.08	16.22	16.06	16.18	795,882
13 Jul 10	16.07000 +0.23	16.15	15.85	15.94	814,885
12 Jul 10	15.84000 -0.17	16.01	15.80	16.00	893,538
09 Jul 10	16.01010 +0.58	16.14	15.60	15.60	2,279,346
08 Jul 10	15.43000 +0.14	15.63	15.23	15.25	1,881,174
07 Jul 10	15.29500 -0.39	15.61	15.21	15.55	1,153,116
06 Jul 10	15.69000 +0.23	15.72	15.45	15.53	594,928
05 Jul 10	15.45990 +0.03	15.60	15.43	15.54	338,764
02 Jul 10	15.42510 +0.01	15.67	15.34	15.39	1,047,207
01 Jul 10	15.41500 -0.59	16.02	15.38	15.85	1,418,579
30 Jun 10	16.00000 -0.12	16.28	15.95	16.00	1,012,860
29 Jun 10	16.12000 -0.11	16.27	16.02	16.17	926,388
28 Jun 10	16.23500 -0.26	16.48	16.16	16.32	752,399
25 Jun 10	16.49500 -0.15	16.65	16.42	16.58	614,167
24 Jun 10	16.65000 -0.05	16.83	16.60	16.81	488,200
23 Jun 10	16.70000 -0.25	17.05	16.70	16.94	460,010
22 Jun 10	16.95500 +0.06	17.06	16.80	16.88	429,394
21 Jun 10	16.89510 +0.15	16.95	16.72	16.72	569,572
18 Jun 10	16.74990 -0.19	16.95	16.71	16.88	924,604
17 Jun 10	16.94000 -0.17	17.07	16.76	17.03	776,506
16 Jun 10	17.11500 -0.16	17.35	17.05	17.30	764,569
15 Jun 10	17.27500 -0.18	17.48	17.15	17.20	862,152
14 Jun 10	17.45500 -0.10	17.78	17.41	17.78	585,020
11 Jun 10	17.55510 -0.06	17.70	17.42	17.62	571,655
10 Jun 10	17.61010 +0.07	17.77	17.43	17.56	667,808
09 Jun 10	17.54500 +0.35	17.57	17.11	17.21	510,682
08 Jun 10	17.19010 -0.31	17.58	17.04	17.51	441,038
07 Jun 10	17.50500 -0.10	17.63	17.41	17.44	507,877
04 Jun 10	17.60500 -0.03	17.80	17.51	17.72	440,157
03 Jun 10	17.64000 +0.18	17.74	17.49	17.55	574,618
02 Jun 10	17.45500 +0.13	17.50	17.04	17.19	785,801
01 Jun 10	17.32500 -0.08	17.48	17.07	17.38	888,113
31 May 10	17.40500 +0.34	17.41	17.15	17.19	374,504
28 May 10	17.07000 +0.09	17.18	16.92	16.92	624,178
27 May 10	16.98000 +0.25	16.98	16.62	16.81	461,181
26 May 10	16.72500 +0.43	16.73	16.42	16.60	1,047,266
25 May 10	16.30000 -0.25	16.44	16.19	16.30	587,653
24 May 10	16.55000 +0.26	16.58	16.32	16.42	470,996
21 May 10	16.28500 -0.42	16.64	16.21	16.57	766,476
20 May 10	16.70000 -0.51	17.25	16.64	17.20	612,460
19 May 10	17.21500 -0.04	17.29	16.82	17.14	857,199
18 May 10	17.25500 -0.04	17.48	17.18	17.46	453,762
17 May 10	17.29500 +0.09	17.39	17.12	17.20	510,993
14 May 10	17.20510 -0.22	17.50	17.19	17.44	378,813
13 May 10	17.42990 +0.10	17.51	17.30	17.50	289,872
12 May 10	17.33000 +0.23	17.38	17.05	17.15	637,197
11 May 10	17.10500 +0.14	17.10	16.81	16.92	557,007
10 May 10	16.96990 +0.33	17.05	16.70	16.78	793,432
07 May 10	16.63510 -0.66	17.18	16.50	17.09	991,829
06 May 10	17.29500 +0.08	17.51	17.21	17.28	735,061
05 May 10	17.21500 -0.10	17.28	16.81	17.12	888,375
04 May 10	17.32000 +0.00	17.68	17.23	17.51	777,342
03 May 10	17.32000 -0.02	17.52	17.25	17.52	375,503
30 Apr 10	17.34010 +0.24	17.54	17.27	17.32	527,952
29 Apr 10	17.10000 +0.45	17.16	16.74	16.81	1,061,148
28 Apr 10	16.65000 -0.15	16.75	16.41	16.72	955,576
27 Apr 10	16.79510 -0.21	17.03	16.77	16.97	577,013
26 Apr 10	17.00510 -0.04	17.10	16.99	17.01	622,886
23 Apr 10	17.04500 -0.45	17.48	16.99	17.42	921,559
22 Apr 10	17.50000 -0.10	17.87	17.44	17.63	489,959
21 Apr 10	17.60010 +0.00	17.65	17.42	17.57	767,374
20 Apr 10	17.60010 +0.07	17.67	17.50	17.57	344,606
19 Apr 10	17.53010 +0.02	17.60	17.36	17.45	399,746
16 Apr 10	17.51500 -0.06	17.60	17.42	17.51	451,243
15 Apr 10	17.57010 +0.09	17.65	17.39	17.50	426,087
14 Apr 10	17.48010 +0.14	17.52	17.32	17.42	420,544
13 Apr 10	17.34010 -0.04	17.39	17.20	17.35	406,422
12 Apr 10	17.38500 +0.01	17.53	17.33	17.50	385,602
09 Apr 10	17.38000 -0.15	17.70	17.32	17.61	479,596
08 Apr 10	17.53490 +0.28	17.76	17.40	17.45	747,710
07 Apr 10	17.25000 +0.00	17.36	17.05	17.15	356,135
06 Apr 10	17.25000 +0.04	17.29	17.13	17.22	434,552
01 Apr 10	17.20510 +0.16	17.29	17.09	17.11	334,246
31 Mar 10	17.05000 -0.08	17.27	16.95	17.14	501,619
30 Mar 10	17.13000 -0.07	17.23	16.98	17.21	508,218
29 Mar 10	17.19990 -0.04	17.34	17.08	17.34	331,190
26 Mar 10	17.24000 -0.17	17.63	17.17	17.45	484,632
25 Mar 10	17.41000 +0.10	17.50	17.25	17.34	570,503
24 Mar 10	17.31000 +0.31	17.35	17.01	17.12	591,718
23 Mar 10	17.00000 -0.09	17.11	16.85	17.04	423,664
22 Mar 10	17.08990 +0.06	17.14	16.86	17.00	701,451
19 Mar 10	17.03000 +0.18	17.17	16.83	16.87	1,108,083
18 Mar 10	16.85500 +0.15	16.93	16.63	16.66	473,024
17 Mar 10	16.70500 +0.16	16.72	16.52	16.61	526,089
16 Mar 10	16.54500 +0.09	16.61	16.33	16.47	457,055
15 Mar 10	16.45010 -0.02	16.53	16.30	16.48	446,049
12 Mar 10	16.47500 -0.03	16.66	16.42	16.58	329,545
11 Mar 10	16.50010 -0.02	16.63	16.45	16.50	560,737
10 Mar 10	16.52000 +0.08	16.53	16.40	16.50	435,619
09 Mar 10	16.44000 +0.02	16.50	16.26	16.50	351,912
08 Mar 10	16.42500 -0.02	16.68	16.30	16.52	469,460
05 Mar 10	16.44000 -0.03	16.61	16.38	16.61	406,782
04 Mar 10	16.47010 -0.02	16.54	16.26	16.32	284,469
03 Mar 10	16.49000 -0.02	16.63	16.42	16.61	600,250
02 Mar 10	16.51500 +0.16	16.58	16.17	16.24	889,097
01 Mar 10	16.35010 +0.32	16.35	16.06	16.08	663,935
26 Feb 10	16.03000 +0.22	16.03	15.81	15.93	666,480
25 Feb 10	15.81000 -0.04	15.97	15.73	15.86	503,686
24 Feb 10	15.85000 -0.09	15.92	15.59	15.80	898,380
23 Feb 10	15.94000 -0.04	16.11	15.86	16.11	651,196
22 Feb 10	15.98000 +0.05	16.06	15.85	15.94	548,344
19 Feb 10	15.92500 +0.12	15.94	15.69	15.72	348,843
18 Feb 10	15.80510 +0.09	15.85	15.58	15.85	454,734
17 Feb 10	15.71510 +0.11	15.74	15.54	15.60	398,666
16 Feb 10	15.61000 +0.09	15.61	15.45	15.53	419,368
15 Feb 10	15.52000 -0.17	15.75	15.41	15.67	458,841
12 Feb 10	15.69000 +0.34	15.70	15.39	15.47	854,791
11 Feb 10	15.35000 +0.22	15.41	15.20	15.22	513,657
10 Feb 10	15.13010 +0.03	15.30	15.06	15.15	935,456
09 Feb 10	15.10010 -0.14	15.35	14.67	15.25	1,600,842
08 Feb 10	15.24010 +0.07	15.34	15.12	15.20	627,297
05 Feb 10	15.17500 -0.46	15.68	15.05	15.54	1,345,393
04 Feb 10	15.63500 -0.02	16.08	15.56	15.80	712,920
03 Feb 10	15.66000 -0.14	15.84	15.59	15.84	550,812
02 Feb 10	15.79510 +0.08	15.85	15.67	15.75	650,333
01 Feb 10	15.72000 -0.07	15.94	15.65	15.89	784,041
29 Jan 10	15.79000 -0.08	16.11	15.75	15.85	557,883
28 Jan 10	15.87000 -0.11	16.26	15.85	15.98	1,020,289
27 Jan 10	15.98000 +0.08	16.33	15.88	16.01	694,552
26 Jan 10	15.90010 -0.02	15.94	15.64	15.75	565,794
25 Jan 10	15.92000 -0.03	16.04	15.73	15.85	446,021
22 Jan 10	15.95000 -0.06	16.10	15.81	16.04	584,826
21 Jan 10	16.01490 -0.33	16.50	15.97	16.35	642,445
20 Jan 10	16.34000 -0.12	16.71	16.28	16.36	821,554
19 Jan 10	16.46000 +0.24	16.51	15.96	16.23	782,958
18 Jan 10	16.22010 +0.06	16.43	16.07	16.40	374,504
15 Jan 10	16.16010 +0.06	16.37	15.98	16.08	775,129
14 Jan 10	16.10000 +0.48	16.42	16.07	16.15	1,008,364
13 Jan 10	15.62500 +0.24	15.69	15.38	15.47	882,972
12 Jan 10	15.38000 -0.19	15.66	15.34	15.55	536,161
11 Jan 10	15.56990 -0.10	15.85	15.52	15.71	485,317
08 Jan 10	15.67000 -0.10	15.91	15.64	15.83	573,447
07 Jan 10	15.77000 +0.00	15.80	15.61	15.70	450,473
06 Jan 10	15.76510 +0.23	15.83	15.50	15.58	406,816
05 Jan 10	15.53990 -0.24	15.77	15.51	15.76	304,282
04 Jan 10	15.78000 +0.16	15.92	15.58	15.63	496,956
30 Dec 09	15.62000 -0.18	15.81	15.53	15.77	142,020
29 Dec 09	15.80000 +0.10	15.81	15.55	15.75	321,799
28 Dec 09	15.70000 +0.00	15.78	15.54	15.55	290,236

Qiagen NV

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	42.83000 +1.59	43.47	41.50	41.74	1,177,134
19 Oct 26	41.24500 +0.22	41.60	40.88	41.20	388,851
16 Oct 26	41.03000 -0.10	41.58	40.88	41.04	665,169
15 Oct 26	41.13000 +0.01	41.64	40.72	41.40	412,663
14 Oct 26	41.12000 +0.62	41.67	40.68	41.08	500,460
13 Oct 26	40.50000 -0.03	41.06	40.17	40.97	451,829
12 Oct 26	40.53500 +0.35	40.97	40.41	40.74	302,552
09 Oct 26	40.19000 +0.61	40.72	39.84	40.00	395,428
08 Oct 26	39.57500 -1.22	40.22	38.99	40.20	709,928
07 Oct 26	40.80000 +0.26	41.15	40.08	40.69	548,743
06 Oct 26	40.54000 +0.35	42.35	40.29	41.15	1,004,833
05 Oct 26	40.18500 -0.22	40.44	39.67	40.44	540,187
02 Oct 26	40.40500 +2.22	40.40	37.00	37.39	1,041,892
01 Oct 26	38.19000 -0.53	39.08	38.06	38.35	321,082
30 Sep 26	38.72000 -0.40	39.49	38.67	39.35	486,663
29 Sep 26	39.11500 -0.19	39.64	38.79	39.51	764,169
28 Sep 26	39.30500 +0.35	39.71	38.51	38.54	610,633
25 Sep 26	38.95500 +0.12	39.51	38.76	39.00	457,034
24 Sep 26	38.83500 +0.33	39.76	38.50	38.76	350,177
23 Sep 26	38.51000 +0.10	38.51	37.91	38.02	313,443
22 Sep 26	38.41000 -0.28	39.51	38.22	39.48	682,208
21 Sep 26	38.69500 +0.28	38.75	37.97	38.30	650,451
18 Sep 26	38.41000 -0.19	39.00	38.27	38.42	987,963
17 Sep 26	38.60500 +1.41	39.10	37.51	37.60	706,580
16 Sep 26	37.19500 +0.01	37.45	36.77	37.30	340,710
15 Sep 26	37.18000 +0.69	37.18	36.21	36.35	429,424
14 Sep 26	36.49500 -0.03	37.24	36.44	36.80	382,539
11 Sep 26	36.52500 -0.09	36.88	36.21	36.88	296,729
10 Sep 26	36.61500 +0.00	36.69	36.01	36.08	314,050
09 Sep 26	36.62000 +0.15	36.62	35.70	35.74	409,219
08 Sep 26	36.47000 +0.13	36.79	36.10	36.10	384,577
07 Sep 26	36.34000 -1.10	36.87	36.28	36.87	289,443
04 Sep 26	37.43500 -0.03	38.01	36.85	38.01	468,822
03 Sep 26	37.47000 -0.68	38.31	37.18	37.76	299,812
02 Sep 26	38.15500 +0.80	38.73	37.31	37.37	355,897
01 Sep 26	37.35500 +0.12	38.24	37.15	37.47	503,369
31 Aug 26	37.23500 -0.35	37.51	36.74	37.49	863,789
28 Aug 26	37.59000 -0.16	37.78	37.13	37.35	329,667
27 Aug 26	37.75000 +0.41	37.92	36.73	37.10	448,090
26 Aug 26	37.34000 +0.63	37.90	37.08	37.70	503,619
25 Aug 26	36.71000 +0.31	36.82	35.44	35.86	649,473
24 Aug 26	36.40500 -1.16	39.40	35.96	38.05	1,376,716
21 Aug 26	37.56500 -1.17	38.36	37.52	37.92	561,321
20 Aug 26	38.73500 +1.15	38.92	37.81	38.10	789,918
19 Aug 26	37.59000 +0.76	37.85	36.36	36.78	544,344
18 Aug 26	36.83500 -0.24	37.53	36.81	36.92	367,750
17 Aug 26	37.07000 -0.22	37.17	36.58	37.06	280,205
14 Aug 26	37.29000 -0.37	37.89	37.21	37.55	520,752
13 Aug 26	37.66000 +0.62	37.95	37.35	37.49	493,088
12 Aug 26	37.04000 -0.03	37.15	36.44	36.81	868,846
11 Aug 26	37.07500 -1.38	38.21	37.01	38.15	723,082
10 Aug 26	38.45000 +1.99	38.45	36.90	36.91	752,810
07 Aug 26	36.46000 +0.32	37.40	36.30	37.00	664,424
06 Aug 26	36.14000 -0.23	36.81	35.56	36.00	725,341
05 Aug 26	36.37000 +0.33	36.95	36.20	36.95	503,006
04 Aug 26	36.04500 -0.34	37.40	35.96	37.18	550,857
03 Aug 26	36.38500 +0.66	37.04	35.99	36.16	780,182
31 Jul 26	35.72000 -0.27	35.96	35.42	35.51	554,817
30 Jul 26	35.99000 -0.94	36.56	35.25	35.43	619,163
29 Jul 26	36.93000 +0.24	37.21	36.58	36.85	721,839
28 Jul 26	36.69000 +0.17	37.29	35.88	36.28	764,246
27 Jul 26	36.52000 +0.19	37.49	36.06	37.45	589,708
24 Jul 26	36.33500 -0.24	36.60	36.02	36.35	457,981
23 Jul 26	36.57500 +1.11	36.58	34.97	35.40	838,858
22 Jul 26	35.46500 +0.10	36.05	35.33	35.67	439,709
21 Jul 26	35.36000 -0.40	35.69	34.52	35.00	754,768
20 Jul 26	35.76000 -0.21	36.06	35.63	35.90	391,594
17 Jul 26	35.96500 -0.20	36.66	35.81	36.32	682,794
16 Jul 26	36.16500 -0.47	36.46	36.01	36.16	652,040
15 Jul 26	36.63500 +0.40	36.88	36.10	36.31	965,046
14 Jul 26	36.23500 -0.10	36.33	35.10	35.80	795,799
13 Jul 26	36.33000 -0.07	36.58	35.99	36.41	664,232
10 Jul 26	36.40500 -0.26	37.05	36.27	36.73	801,902
09 Jul 26	36.67000 +3.52	37.87	32.82	32.82	1,976,281
08 Jul 26	33.15000 -0.97	33.58	33.02	33.58	592,391
07 Jul 26	34.12000 +0.04	34.84	33.88	33.88	486,948
06 Jul 26	34.07500 -0.55	35.08	33.87	34.89	642,995
03 Jul 26	34.62500 -0.35	34.89	34.46	34.81	345,009
02 Jul 26	34.98000 +0.54	35.08	34.40	34.76	755,632
01 Jul 26	34.44000 +0.54	34.60	34.04	34.18	860,697
30 Jun 26	33.90000 -0.67	34.64	33.80	34.22	739,164
29 Jun 26	34.57000 +0.26	34.88	34.42	34.85	610,583
26 Jun 26	34.31500 -0.21	34.35	33.74	34.17	887,082
25 Jun 26	34.52000 +0.51	34.78	33.54	33.78	811,723
24 Jun 26	34.00500 +1.40	34.55	32.74	32.88	973,690
23 Jun 26	32.61000 +0.56	32.83	32.19	32.24	577,616
22 Jun 26	32.05500 -0.08	32.39	31.82	32.19	615,634
19 Jun 26	32.13500 +0.13	32.44	31.85	32.34	1,514,280
18 Jun 26	32.00000 -0.21	32.10	31.44	32.00	804,479
17 Jun 26	32.20500 +0.04	32.73	31.93	32.01	892,436
16 Jun 26	32.17000 +0.40	32.44	32.00	32.05	634,554
15 Jun 26	31.76500 -0.22	32.44	31.65	32.38	554,032
12 Jun 26	31.98000 -0.09	32.22	31.80	31.99	756,677
11 Jun 26	32.07000 -0.19	32.31	31.70	31.74	868,824
10 Jun 26	32.26500 +0.52	32.42	31.72	32.32	861,228
09 Jun 26	31.74000 -0.01	31.94	31.34	31.55	461,379
08 Jun 26	31.74500 -0.17	31.98	31.25	31.45	425,942
05 Jun 26	31.92000 -0.71	32.66	31.83	32.28	516,941
04 Jun 26	32.63000 +1.66	32.70	31.15	31.32	881,756
03 Jun 26	30.97500 +0.27	31.00	30.17	30.17	526,401
02 Jun 26	30.70500 -0.11	31.42	30.67	30.92	439,765
01 Jun 26	30.81500 -0.83	31.48	30.52	31.22	363,243
29 May 26	31.64500 +0.14	31.92	31.38	31.76	1,307,024
28 May 26	31.51000 +0.53	31.73	30.72	30.89	823,608
27 May 26	30.97500 +0.59	31.24	30.36	30.36	552,253
26 May 26	30.39000 -0.20	30.61	30.19	30.61	389,858
25 May 26	30.59500 +0.30	30.67	30.35	30.45	242,844
22 May 26	30.29000 +0.20	30.54	30.08	30.30	563,126
21 May 26	30.09500 +0.18	30.48	29.69	30.28	641,564
20 May 26	29.91000 +0.14	29.98	29.15	29.51	461,175
19 May 26	29.77500 +1.17	29.86	28.60	28.70	831,604
18 May 26	28.60000 +0.14	28.80	28.08	28.19	1,138,361
15 May 26	28.46500 -0.13	28.67	28.31	28.34	866,125
14 May 26	28.59000 +0.24	28.87	28.25	28.28	655,998
13 May 26	28.35000 -0.45	28.98	28.27	28.98	1,069,259
12 May 26	28.80000 +0.64	28.97	27.56	27.80	1,367,547
11 May 26	28.16000 +0.05	28.60	27.90	28.08	951,556
08 May 26	28.11500 -0.38	28.65	28.03	28.54	557,547
07 May 26	28.49500 -0.75	29.67	28.40	29.60	876,091
06 May 26	29.24500 +0.26	29.71	28.82	28.99	622,023
05 May 26	28.99000 +0.03	29.13	28.41	28.89	615,888
04 May 26	28.95500 -0.08	29.32	28.88	29.17	532,269
30 Apr 26	29.03500 +0.52	29.09	28.27	28.33	736,666
29 Apr 26	28.51000 -0.61	29.44	28.36	29.27	1,166,097
28 Apr 26	29.12500 -3.51	31.33	28.89	31.14	1,816,455
27 Apr 26	32.63500 +0.05	32.95	32.44	32.53	535,943
24 Apr 26	32.58000 +0.04	32.71	32.04	32.40	533,707
23 Apr 26	32.54000 -1.53	34.12	32.35	33.92	725,246
22 Apr 26	34.07500 -0.53	34.44	34.01	34.35	378,563
21 Apr 26	34.60500 -0.35	35.31	34.60	34.76	660,366
20 Apr 26	34.95000 -0.40	34.97	34.60	34.87	459,420
17 Apr 26	35.35000 +0.35	35.43	34.88	35.06	546,288
16 Apr 26	35.00000 -0.61	35.40	34.83	35.15	459,598
15 Apr 26	35.61000 -0.31	36.00	35.56	35.97	502,361
14 Apr 26	35.91500 +0.57	36.22	35.44	36.15	742,646
13 Apr 26	35.35000 +0.31	35.44	34.46	34.51	399,242
10 Apr 26	35.04500 +0.01	35.35	34.76	34.81	400,776
09 Apr 26	35.03000 -0.41	35.54	34.51	35.54	552,035
08 Apr 26	35.43500 +1.15	36.61	35.24	36.00	631,142
07 Apr 26	34.29000 -1.02	35.23	34.28	35.19	607,613
02 Apr 26	35.31000 +0.41	35.31	34.47	34.53	533,523
01 Apr 26	34.90000 +0.16	35.30	34.60	35.22	409,781
31 Mar 26	34.74500 +0.20	34.92	34.42	34.75	516,413
30 Mar 26	34.54000 +0.60	34.69	33.65	33.81	652,737
27 Mar 26	33.94500 -1.12	35.10	33.76	34.97	676,818
26 Mar 26	35.06500 +0.13	35.47	34.58	34.62	422,047
25 Mar 26	34.94000 +0.47	35.05	34.40	34.40	530,922
24 Mar 26	34.46500 +0.22	34.49	33.92	34.19	432,072
23 Mar 26	34.24500 -0.56	34.94	33.88	34.24	578,422
20 Mar 26	34.80500 -0.45	35.21	34.48	35.21	1,025,370
19 Mar 26	35.25500 -0.34	35.41	34.83	34.83	623,217
18 Mar 26	35.59500 -0.09	36.10	35.30	35.90	446,962
17 Mar 26	35.69000 -0.06	35.78	35.26	35.57	660,178
16 Mar 26	35.75000 -0.28	36.06	35.40	35.67	687,240
13 Mar 26	36.03500 +0.65	36.67	35.48	36.13	552,701
12 Mar 26	35.38500 -0.76	36.05	34.99	35.97	726,255
11 Mar 26	36.14000 -0.90	37.06	35.90	36.72	667,225
10 Mar 26	37.04500 -0.12	37.82	36.51	37.32	646,823
09 Mar 26	37.16500 -1.93	39.00	36.90	38.97	683,633
06 Mar 26	39.09500 -1.45	40.32	38.97	39.74	610,599
05 Mar 26	40.55000 -0.33	40.55	39.37	39.77	619,480
04 Mar 26	40.87500 +0.17	41.26	40.73	40.73	480,760
03 Mar 26	40.70000 -0.59	42.03	40.45	42.03	778,522
02 Mar 26	41.29500 -0.67	41.81	40.90	40.90	434,187
27 Feb 26	41.96000 +0.57	42.08	41.51	41.60	766,073
26 Feb 26	41.39000 +0.21	41.83	40.96	40.97	419,501
25 Feb 26	41.18000 +0.06	41.94	40.95	41.94	438,364
24 Feb 26	41.12000 +0.72	41.19	40.16	40.57	473,691
23 Feb 26	40.40000 -0.58	41.01	40.15	40.90	456,291
20 Feb 26	40.98500 -0.34	41.54	40.67	41.28	527,515
19 Feb 26	41.32500 -0.22	41.94	41.06	41.90	479,900
18 Feb 26	41.55000 +0.20	41.83	40.81	41.10	693,081
17 Feb 26	41.35000 -1.56	42.32	40.51	42.14	765,976
16 Feb 26	42.90500 -0.38	43.21	42.73	42.81	274,310
13 Feb 26	43.28000 +0.43	43.99	42.70	42.77	505,307
12 Feb 26	42.85000 -0.15	43.42	42.54	42.68	597,751
11 Feb 26	43.00000 -0.19	43.40	42.76	43.40	663,414
10 Feb 26	43.18500 +0.30	43.31	42.21	42.50	497,684
09 Feb 26	42.88500 -0.28	43.04	42.24	43.04	634,644
06 Feb 26	43.17000 -0.31	43.88	42.99	43.30	490,425
05 Feb 26	43.47500 -0.26	45.19	41.79	43.67	1,172,609
04 Feb 26	43.73000 -0.31	44.08	43.54	43.72	519,666
03 Feb 26	44.03500 -0.03	44.35	43.62	43.90	514,740
02 Feb 26	44.06500 -0.56	44.94	44.05	44.48	544,966
30 Jan 26	44.62000 +0.28	45.10	44.10	44.48	501,482
29 Jan 26	44.33500 -0.38	45.51	44.12	45.31	531,469
28 Jan 26	44.71500 -0.77	45.35	44.44	45.13	504,376
27 Jan 26	45.48500 -0.94	46.22	45.29	45.87	659,848
26 Jan 26	46.43000 +0.30	47.28	46.33	46.65	572,025
23 Jan 26	46.13000 +0.01	46.15	45.36	45.44	893,921
22 Jan 26	46.12500 -0.13	47.60	46.13	46.58	1,233,679
21 Jan 26	46.25000 +2.14	47.30	44.90	47.30	3,606,348
20 Jan 26	44.11000 +4.85	44.11	39.20	39.25	1,370,746
19 Jan 26	39.25500 -1.74	40.63	38.90	40.56	396,255
16 Jan 26	40.99000 +0.17	41.71	40.99	41.38	694,585
15 Jan 26	40.82000 +0.13	40.94	40.29	40.67	474,371
14 Jan 26	40.69000 +0.27	41.09	40.22	40.40	836,159
13 Jan 26	40.41500 -0.51	40.87	40.13	40.59	537,920
12 Jan 26	40.93000 -0.30	41.72	40.90	41.20	432,359
09 Jan 26	41.23000 -0.06	42.08	41.07	41.36	510,718
08 Jan 26	41.29000 +1.05	41.30	40.12	40.81	460,788
07 Jan 26	40.24500 +0.26	40.67	40.06	40.06	534,009
06 Jan 26	39.98500 +1.12	40.53	39.00	39.18	730,253
05 Jan 26	38.87000 +0.44	38.99	38.41	38.63	611,634
02 Jan 26	38.42500 -0.43	38.72	38.15	38.71	308,575
30 Dec 25	38.85500 +0.10	38.92	38.65	38.92	157,016
29 Dec 25	38.75500 -0.23	39.07	38.40	38.42	353,158
23 Dec 25	38.98500 -0.13	39.24	38.88	39.10	213,046
22 Dec 25	39.12000 +0.38	39.15	38.51	39.01	277,205
19 Dec 25	38.74000 +0.30	38.85	38.24	38.30	1,220,493
18 Dec 25	38.44500 -0.03	38.67	38.27	38.28	625,190
17 Dec 25	38.48000 +0.49	38.74	37.52	38.22	587,873
16 Dec 25	37.99000 -0.34	38.58	37.96	38.53	878,560
15 Dec 25	38.33500 -0.01	38.78	38.33	38.51	530,360
12 Dec 25	38.34500 -0.26	38.67	38.30	38.52	462,468
11 Dec 25	38.60500 -0.69	39.26	38.51	39.12	556,637
10 Dec 25	39.30000 -0.19	39.65	39.19	39.28	478,445
09 Dec 25	39.48500 -0.31	39.74	39.28	39.28	354,228
08 Dec 25	39.79000 -0.61	40.22	39.63	39.98	346,810
05 Dec 25	40.40500 -0.01	40.77	40.33	40.62	345,727
04 Dec 25	40.41500 +0.50	40.51	39.88	40.07	517,222
03 Dec 25	39.92000 -0.49	40.68	39.76	40.15	448,806
02 Dec 25	40.40500 -0.58	40.90	40.18	40.70	445,821
01 Dec 25	40.98500 -0.14	41.44	40.99	41.16	352,243
28 Nov 25	41.12500 -0.32	41.60	41.13	41.47	247,877
27 Nov 25	41.44500 -0.33	41.75	41.03	41.44	203,384
26 Nov 25	41.77500 -0.01	41.99	41.45	41.91	376,853
25 Nov 25	41.79000 +0.74	41.99	40.71	41.09	403,247
24 Nov 25	41.05500 +0.67	41.31	40.60	40.81	1,483,877
21 Nov 25	40.38000 +0.94	40.49	39.40	39.45	577,531
20 Nov 25	39.44000 +1.37	39.87	38.43	38.54	552,886
19 Nov 25	38.07000 +0.31	38.69	37.95	38.01	421,459
18 Nov 25	37.75500 -0.40	38.08	37.57	37.79	476,291
17 Nov 25	38.15000 -0.01	38.27	37.90	38.26	348,327
14 Nov 25	38.16500 -0.53	38.40	38.06	38.22	284,838
13 Nov 25	38.69500 +0.33	38.72	38.16	38.49	444,092
12 Nov 25	38.37000 +0.53	38.49	38.15	38.35	469,553
11 Nov 25	37.84000 +0.47	37.94	37.28	37.42	336,403
10 Nov 25	37.36500 +0.03	37.74	37.32	37.45	353,122
07 Nov 25	37.33500 -0.02	37.66	36.99	37.44	540,385
06 Nov 25	37.35500 -0.87	38.37	37.35	38.20	605,118
05 Nov 25	38.22000 -1.45	38.85	37.83	38.60	818,716
04 Nov 25	39.67500 +0.21	39.81	38.89	39.26	496,256
03 Nov 25	39.46500 -1.29	40.53	39.43	40.26	505,881
31 Oct 25	40.76000 +0.36	40.92	39.99	40.10	369,493
30 Oct 25	40.39500 -0.58	40.85	40.03	40.75	336,006
29 Oct 25	40.98000 -0.16	41.14	40.76	40.97	313,946
28 Oct 25	41.14000 -0.72	41.80	41.14	41.56	328,215
27 Oct 25	41.86000 -0.54	42.46	41.85	42.35	312,201
24 Oct 25	42.40500 +0.13	42.65	42.21	42.26	280,794
23 Oct 25	42.27000 +0.21	42.42	41.72	41.72	445,266
22 Oct 25	42.06500 -0.04	42.10	41.67	41.90	549,729
21 Oct 25	42.10500 +0.24	42.70	41.63	41.81	300,966
20 Oct 25	41.86000 +0.51	42.03	40.97	41.08	297,116
17 Oct 25	41.34500 +0.12	41.49	40.81	40.96	359,619
16 Oct 25	41.22500 +0.57	41.51	40.65	41.10	621,818
15 Oct 25	40.65000 +0.04	41.06	40.65	40.76	299,688
14 Oct 25	40.61000 -0.35	41.30	40.53	40.86	294,421
13 Oct 25	40.95500 +0.49	40.96	40.40	40.48	226,849
10 Oct 25	40.47000 -0.64	41.15	40.47	40.65	381,446
09 Oct 25	41.11000 +0.35	41.33	40.83	40.95	352,581
08 Oct 25	40.76500 +0.61	40.80	40.03	40.08	307,282
07 Oct 25	40.15500 +0.02	40.44	39.87	39.97	269,492
06 Oct 25	40.13000 +0.39	40.18	39.78	39.91	314,286
03 Oct 25	39.74000 +0.27	39.96	39.29	39.48	321,492
02 Oct 25	39.47000 +0.28	39.69	39.19	39.40	348,409
01 Oct 25	39.19000 +1.49	39.19	37.77	37.78	570,143
30 Sep 25	37.69500 +0.08	37.76	37.13	37.42	537,439
29 Sep 25	37.62000 +0.10	37.74	37.22	37.54	304,922
26 Sep 25	37.51500 -0.13	37.91	37.49	37.85	505,817
25 Sep 25	37.64500 -0.78	38.24	37.64	38.20	890,321
24 Sep 25	38.42500 -0.44	38.75	38.37	38.72	342,856
23 Sep 25	38.86500 -0.11	39.01	38.63	38.88	220,488
22 Sep 25	38.98000 -0.03	39.37	38.96	39.23	223,160
19 Sep 25	39.00500 +0.10	39.01	38.47	38.86	951,890
18 Sep 25	38.90500 +0.44	39.13	38.31	38.38	377,953
17 Sep 25	38.46000 +0.15	38.64	38.14	38.14	485,394
16 Sep 25	38.30500 -0.09	38.78	38.19	38.49	331,002
15 Sep 25	38.39500 -0.49	38.85	38.40	38.78	294,761
12 Sep 25	38.88500 -0.12	39.47	38.83	39.31	334,224
11 Sep 25	39.00000 -0.70	39.49	38.65	39.33	435,922
10 Sep 25	39.70000 -0.65	40.26	39.69	40.12	387,620
09 Sep 25	40.34500 -0.17	40.93	40.25	40.42	314,916
08 Sep 25	40.52000 +0.13	40.60	40.17	40.48	274,826
05 Sep 25	40.39000 +0.17	40.69	40.25	40.52	399,833
04 Sep 25	40.21500 +0.05	40.30	39.72	40.22	357,367
03 Sep 25	40.17000 -0.02	40.72	39.82	40.31	670,192
02 Sep 25	40.19000 -0.40	40.85	40.07	40.55	773,856
01 Sep 25	40.59000 +0.88	40.81	39.78	39.90	415,553
29 Aug 25	39.71000 +0.06	39.83	39.28	39.60	652,763
28 Aug 25	39.64500 -1.76	41.10	39.49	40.10	1,224,396
27 Aug 25	41.40000 -0.72	42.17	41.40	42.13	255,140
26 Aug 25	42.12500 +0.05	42.47	42.01	42.04	604,169
25 Aug 25	42.07500 -0.47	42.72	42.08	42.40	216,247
22 Aug 25	42.55000 -0.03	42.65	42.19	42.21	310,993
21 Aug 25	42.58000 +0.38	42.58	42.14	42.17	291,383
20 Aug 25	42.20500 -0.06	42.47	41.92	42.13	283,656
19 Aug 25	42.27000 +0.11	42.28	41.56	41.88	306,978
18 Aug 25	42.16000 +0.20	42.35	41.97	42.08	177,504
15 Aug 25	41.96000 -0.10	42.37	41.90	42.33	340,686
14 Aug 25	42.06000 -0.06	42.26	41.72	42.00	301,796
13 Aug 25	42.11500 +0.30	42.12	41.71	41.87	302,395
12 Aug 25	41.81500 +0.70	41.94	41.32	41.47	289,594
11 Aug 25	41.11500 +0.04	41.39	40.87	41.39	247,253
08 Aug 25	41.07500 -0.02	41.67	40.87	41.43	355,077
07 Aug 25	41.09500 -0.66	41.56	40.76	41.04	627,681
06 Aug 25	41.76000 -1.48	43.24	41.59	43.13	794,958
05 Aug 25	43.24000 +0.12	43.52	43.06	43.06	346,721
04 Aug 25	43.12500 +0.35	43.19	42.87	43.09	362,784
01 Aug 25	42.77000 -1.03	43.41	42.49	43.40	452,752
31 Jul 25	43.80000 -0.38	44.35	43.76	44.33	337,143
30 Jul 25	44.18000 -0.10	44.44	44.03	44.44	467,412
29 Jul 25	44.28500 +0.31	44.56	43.99	44.15	369,413
28 Jul 25	43.97000 +0.10	44.38	43.58	44.17	415,532
25 Jul 25	43.87000 +0.22	43.87	43.37	43.60	405,871
24 Jul 25	43.64500 +0.92	43.83	42.78	42.86	436,083
23 Jul 25	42.73000 +1.17	43.06	42.06	42.58	643,044
22 Jul 25	41.56000 +0.51	41.90	40.63	41.11	538,264
21 Jul 25	41.05000 -0.35	41.68	40.84	41.65	356,020
18 Jul 25	41.40500 -0.15	41.81	41.36	41.58	286,221
17 Jul 25	41.55000 +0.58	41.65	41.29	41.38	306,501
16 Jul 25	40.96500 -0.12	41.52	40.60	40.74	400,713
15 Jul 25	41.08500 -0.19	41.68	41.03	41.27	398,466
14 Jul 25	41.27500 +0.39	41.28	40.79	40.81	326,657
11 Jul 25	40.89000 -1.01	41.76	40.83	41.72	337,373
10 Jul 25	41.90500 +1.25	41.90	40.93	41.04	319,843
09 Jul 25	40.65500 -0.26	41.22	40.62	40.88	400,189
08 Jul 25	40.91500 +0.30	41.21	40.27	40.54	449,773
07 Jul 25	40.61500 -0.52	41.21	40.60	41.21	284,623
04 Jul 25	41.13500 +0.25	41.22	40.63	40.65	176,265
03 Jul 25	40.88000 +0.14	41.35	40.79	41.02	320,412
02 Jul 25	40.74000 -0.54	40.88	40.36	40.60	364,260
01 Jul 25	41.28000 +0.40	41.28	40.43	40.93	415,469
30 Jun 25	40.88500 -0.12	41.22	40.88	41.06	396,373
27 Jun 25	41.00000 -0.23	41.46	40.74	40.98	369,894
26 Jun 25	41.23000 +1.10	41.33	40.51	40.53	550,398
25 Jun 25	40.13000 -0.24	40.80	39.99	40.79	361,327
24 Jun 25	40.37000 +0.16	40.93	40.35	40.63	541,777
23 Jun 25	40.21000 -0.35	40.81	40.21	40.62	313,900
20 Jun 25	40.55500 +0.28	40.72	40.26	40.42	986,000
19 Jun 25	40.28000 -0.30	40.44	40.05	40.25	229,053
18 Jun 25	40.57500 -0.03	40.65	40.14	40.49	333,164
17 Jun 25	40.60500 -0.20	40.96	40.17	40.72	322,646
16 Jun 25	40.80500 +0.13	41.13	40.47	40.80	424,631
13 Jun 25	40.68000 -0.01	40.79	40.43	40.44	326,576
12 Jun 25	40.68500 -0.07	40.94	40.32	40.51	438,754
11 Jun 25	40.76000 +0.05	41.24	40.67	40.68	788,352
10 Jun 25	40.70500 +0.37	40.86	40.35	40.67	377,061
09 Jun 25	40.34000 +0.28	40.35	39.97	39.99	320,268
06 Jun 25	40.06000 -0.22	40.28	39.72	40.01	371,379
05 Jun 25	40.28000 -0.05	40.51	39.89	40.26	452,492
04 Jun 25	40.32500 +0.57	40.38	39.79	39.92	368,158
03 Jun 25	39.76000 +0.30	39.86	39.28	39.62	494,538
02 Jun 25	39.45500 -0.29	39.76	39.14	39.20	506,088
30 May 25	39.75000 +0.19	40.03	39.63	39.71	2,264,029
29 May 25	39.56000 +0.42	40.03	39.22	39.68	469,820
28 May 25	39.14500 +0.51	39.34	38.70	38.71	852,767
27 May 25	38.63000 +1.01	38.79	37.51	37.70	825,824
26 May 25	37.61500 +0.51	37.65	37.29	37.56	163,096
23 May 25	37.11000 -0.42	37.87	36.88	37.65	559,865
22 May 25	37.53500 -0.31	37.78	37.35	37.60	495,080
21 May 25	37.84000 -0.29	38.17	37.60	38.17	599,375
20 May 25	38.13500 +0.20	38.31	37.96	38.16	355,046
19 May 25	37.93000 -0.13	38.19	37.75	38.15	357,666
16 May 25	38.06000 +0.44	38.10	37.48	37.95	714,689
15 May 25	37.61500 +0.14	37.67	36.77	37.16	533,585
14 May 25	37.48000 -1.01	38.06	37.24	37.92	701,675
13 May 25	38.49000 +0.23	38.96	38.12	38.73	664,985
12 May 25	38.26500 +0.70	38.34	36.79	37.26	618,634
09 May 25	37.56000 -0.43	38.76	37.51	38.17	760,569
08 May 25	37.99500 +0.76	38.49	37.22	37.51	598,037
07 May 25	37.23000 -0.58	37.84	37.03	37.25	639,450
06 May 25	37.80500 -0.44	38.22	37.41	38.22	655,918
05 May 25	38.25000 +0.35	38.45	37.82	38.01	336,984
02 May 25	37.90500 +0.15	38.31	37.78	37.78	633,597
30 Apr 25	37.75500 +0.42	38.21	37.41	37.49	540,403
29 Apr 25	37.33000 +0.23	37.48	37.10	37.28	273,218
28 Apr 25	37.10000 +0.08	37.51	37.08	37.28	451,879
25 Apr 25	37.02000 -0.59	37.90	37.02	37.87	507,254
24 Apr 25	37.61000 +0.07	37.61	37.16	37.54	357,646
23 Apr 25	37.54500 +0.64	37.95	36.75	37.03	578,308
22 Apr 25	36.90000 +0.92	36.90	35.81	36.19	453,961
17 Apr 25	35.98000 -0.70	36.54	35.22	36.51	598,170
16 Apr 25	36.68000 -0.49	37.44	36.41	37.06	598,013
15 Apr 25	37.17500 +0.04	37.66	37.01	37.46	422,832
14 Apr 25	37.13500 +0.82	37.24	36.62	36.87	489,303
11 Apr 25	36.31000 +1.09	36.58	35.49	35.89	590,100
10 Apr 25	35.22500 -0.32	36.90	35.22	36.62	777,695
09 Apr 25	35.54500 -1.42	36.38	35.31	35.31	980,393
08 Apr 25	36.96500 +0.82	37.17	36.04	36.41	769,469
07 Apr 25	36.14500 +0.81	37.69	34.24	36.03	1,296,508
04 Apr 25	35.33000 -0.87	36.60	35.33	36.44	925,466
03 Apr 25	36.20000 -0.71	37.50	36.03	36.76	1,146,613
02 Apr 25	36.91000 -0.22	36.93	36.29	36.42	429,803
01 Apr 25	37.13500 +0.46	37.55	36.85	37.42	536,757
31 Mar 25	36.67500 -0.13	36.72	36.35	36.51	625,906
28 Mar 25	36.80000 -0.04	37.13	36.77	36.85	523,817
27 Mar 25	36.84000 +0.17	36.95	36.49	36.63	388,749
26 Mar 25	36.67000 -0.10	36.94	36.44	36.94	357,920
25 Mar 25	36.76500 -0.13	37.19	36.74	37.02	367,337
24 Mar 25	36.89000 +0.33	37.04	36.51	36.79	431,493
21 Mar 25	36.56000 +0.23	36.65	35.94	36.10	702,116
20 Mar 25	36.33500 -0.21	36.72	36.21	36.60	491,309
19 Mar 25	36.54000 +0.21	36.59	36.20	36.28	413,368
18 Mar 25	36.33000 +0.05	36.79	36.17	36.53	328,912
17 Mar 25	36.28500 +0.21	36.41	36.06	36.26	290,705
14 Mar 25	36.07500 -0.16	36.20	35.69	35.94	480,850
13 Mar 25	36.23500 +0.03	36.29	35.87	36.10	466,220
12 Mar 25	36.20000 +0.47	36.20	35.72	35.72	608,317
11 Mar 25	35.73500 -0.79	36.60	35.71	35.94	937,798
10 Mar 25	36.52500 +0.02	36.82	36.26	36.82	508,976
07 Mar 25	36.51000 -0.54	37.03	36.35	36.96	664,263
06 Mar 25	37.05000 +1.17	37.05	35.74	35.88	1,393,527
05 Mar 25	35.88000 +0.01	36.13	35.25	35.64	735,391
04 Mar 25	35.87000 -1.02	36.63	35.76	36.58	664,265
03 Mar 25	36.89000 +0.06	37.22	36.51	36.79	531,011
28 Feb 25	36.83000 -0.43	37.14	36.79	37.01	1,240,249
27 Feb 25	37.26500 -0.57	37.42	36.90	37.24	508,726
26 Feb 25	37.83500 +0.16	37.90	37.48	37.81	436,101
25 Feb 25	37.67500 -0.62	38.37	37.67	38.33	409,230
24 Feb 25	38.29500 +0.92	38.41	37.59	38.00	652,992
21 Feb 25	37.37500 -0.13	37.58	36.79	36.99	812,714
20 Feb 25	37.50000 -0.08	37.74	37.42	37.56	448,499
19 Feb 25	37.58500 -0.72	38.28	37.37	38.20	517,645
18 Feb 25	38.30000 +0.03	38.47	38.10	38.26	564,408
17 Feb 25	38.26500 +0.26	38.35	37.79	37.83	330,898
14 Feb 25	38.00000 -0.72	38.49	37.85	38.23	589,151
13 Feb 25	38.72500 +0.25	38.99	38.04	38.76	839,862
12 Feb 25	38.47000 +0.16	38.88	38.08	38.10	890,136
11 Feb 25	38.31500 -0.69	39.15	38.27	38.97	550,429
10 Feb 25	39.00000 -0.65	39.21	38.44	39.19	867,087
07 Feb 25	39.65500 -0.90	40.74	39.51	40.60	719,088
06 Feb 25	40.55000 -1.35	41.40	40.18	40.85	1,242,923
05 Feb 25	41.89500 -0.14	42.31	41.59	41.81	530,660
04 Feb 25	42.03500 -0.55	42.49	41.83	42.33	311,113
03 Feb 25	42.58000 -0.31	43.02	42.56	42.83	505,353
31 Jan 25	42.89500 -0.01	43.22	42.81	42.90	393,496
30 Jan 25	42.90000 +0.51	43.13	41.90	42.22	607,702
29 Jan 25	42.39000 -1.40	44.03	42.26	44.03	285,244
28 Jan 25	43.78500 +0.19	44.53	43.51	43.67	728,897
27 Jan 25	43.59500 -0.15	44.54	43.38	43.74	813,281
24 Jan 25	43.74500 -0.82	44.24	43.32	44.22	621,988
23 Jan 25	44.56000 -1.47	45.91	44.33	45.82	831,011
22 Jan 25	46.03500 +0.44	46.04	45.54	45.58	561,762
21 Jan 25	45.59000 +0.42	45.74	45.02	45.18	531,858
20 Jan 25	45.16500 +0.23	45.17	44.73	44.93	211,855
17 Jan 25	44.93500 +0.29	44.96	44.44	44.75	788,648
16 Jan 25	44.64500 +0.47	44.73	44.06	44.18	433,815
15 Jan 25	44.17500 -0.07	44.83	44.14	44.33	707,147
14 Jan 25	44.24000 -0.50	44.90	44.03	44.77	572,430
13 Jan 25	44.74000 +0.65	45.02	43.82	43.93	597,107
10 Jan 25	44.09500 -0.09	44.28	43.82	44.18	359,058
09 Jan 25	44.18500 +0.26	44.37	43.94	43.95	257,095
08 Jan 25	43.92500 +0.22	44.12	43.37	43.81	386,460
07 Jan 25	43.70000 +0.60	44.01	42.87	43.29	477,094
06 Jan 25	43.09500 -0.41	43.54	42.74	43.29	580,058
03 Jan 25	43.51000 -0.12	43.76	43.18	43.59	264,979
02 Jan 25	43.63000 +0.59	43.63	42.78	42.80	390,689
30 Dec 24	43.04500 -0.27	43.28	42.85	43.28	202,587
27 Dec 24	43.31000 +0.30	43.31	41.77	42.05	264,065
23 Dec 24	43.01500 +0.11	43.52	42.69	42.90	328,631
20 Dec 24	42.90000 +0.02	42.99	42.17	42.75	850,226
19 Dec 24	42.88500 -0.36	43.08	42.58	42.90	599,836
18 Dec 24	43.24000 +0.02	43.40	42.97	43.31	314,612
17 Dec 24	43.22000 -0.38	43.85	43.19	43.23	434,322
16 Dec 24	43.59500 -0.05	43.65	43.11	43.40	319,973
13 Dec 24	43.64500 -0.29	44.10	43.52	44.00	449,673
12 Dec 24	43.93500 +0.24	44.13	43.60	43.60	278,342
11 Dec 24	43.70000 -0.01	44.04	43.58	43.88	386,349
10 Dec 24	43.70500 +2.06	44.01	42.76	42.76	951,211
09 Dec 24	41.65000 +0.43	41.76	40.88	41.42	256,600
06 Dec 24	41.22000 -0.16	41.38	41.08	41.25	238,947
05 Dec 24	41.38000 -0.28	41.69	41.15	41.55	497,882
04 Dec 24	41.66000 +0.19	41.66	41.21	41.42	419,699
03 Dec 24	41.47500 -0.20	41.83	41.47	41.51	328,103
02 Dec 24	41.67500 +0.29	41.67	41.21	41.35	404,919
29 Nov 24	41.38500 +0.16	41.38	41.09	41.19	349,044
28 Nov 24	41.22000 -0.38	41.67	41.17	41.65	121,317
27 Nov 24	41.60000 +0.41	41.60	41.19	41.37	344,809
26 Nov 24	41.19000 -0.29	41.63	41.06	41.37	373,791
25 Nov 24	41.48000 +0.44	41.48	40.96	41.15	1,346,882
22 Nov 24	41.04500 +0.82	41.12	40.24	40.24	421,594
21 Nov 24	40.22000 +1.38	40.35	39.47	39.94	631,525
20 Nov 24	38.84000 +0.19	38.85	38.40	38.74	274,389
19 Nov 24	38.64500 -0.24	38.99	38.13	38.78	294,982
18 Nov 24	38.89000 -0.29	39.15	38.56	39.12	248,270
15 Nov 24	39.18000 -1.00	40.01	39.18	39.92	444,954
14 Nov 24	40.18000 -0.03	40.80	40.10	40.19	384,188
13 Nov 24	40.20500 -0.90	40.68	40.10	40.47	451,171
12 Nov 24	41.11000 +0.02	41.43	40.79	41.02	449,964
11 Nov 24	41.09000 +0.34	41.35	40.81	40.88	393,633
08 Nov 24	40.75000 -0.49	41.60	40.56	40.95	622,614
07 Nov 24	41.23500 +1.14	42.69	41.06	41.99	979,588
06 Nov 24	40.10000 +0.16	40.90	39.78	40.51	596,463
05 Nov 24	39.94000 -0.23	40.46	39.90	40.30	503,764
04 Nov 24	40.17000 +0.44	40.38	39.65	39.72	502,950
01 Nov 24	39.73000 +0.68	39.73	38.88	38.97	479,787
31 Oct 24	39.05000 +0.06	39.05	38.56	38.85	644,776
30 Oct 24	38.98500 +0.17	39.09	38.61	38.75	546,808
29 Oct 24	38.81000 -0.03	38.94	38.58	38.88	254,845
28 Oct 24	38.84500 +0.13	38.99	38.69	38.79	342,793
25 Oct 24	38.72000 -0.22	38.76	38.35	38.75	225,514
24 Oct 24	38.94000 -0.13	39.28	38.88	39.19	354,620
23 Oct 24	39.06500 +0.11	39.24	38.92	39.10	356,391
22 Oct 24	38.95000 +0.11	39.01	38.58	38.63	346,978
21 Oct 24	38.84000 -0.54	39.62	38.72	39.49	301,377
18 Oct 24	39.38000 -0.16	39.72	39.31	39.44	677,039
17 Oct 24	39.54000 -0.48	40.31	39.10	39.60	641,923
16 Oct 24	40.02000 -0.83	40.60	39.88	40.60	418,835
15 Oct 24	40.85500 +0.61	40.85	40.37	40.53	506,637
14 Oct 24	40.24000 +0.11	40.38	40.06	40.33	276,664
11 Oct 24	40.13000 +0.01	40.31	39.55	39.71	340,313
10 Oct 24	40.12500 -0.17	40.78	39.97	40.45	371,660
09 Oct 24	40.29500 +0.56	40.29	39.70	39.70	315,662
08 Oct 24	39.73500 +0.33	39.88	39.18	39.27	264,161
07 Oct 24	39.40000 +0.00	39.64	39.36	39.60	229,711
04 Oct 24	39.40000 -0.25	39.74	39.21	39.58	385,232
03 Oct 24	39.65000 -0.64	40.28	39.56	40.28	242,841
02 Oct 24	40.29500 -0.40	40.68	40.06	40.68	318,517
01 Oct 24	40.69000 +0.22	41.22	40.47	40.86	335,782
30 Sep 24	40.47000 -0.54	40.92	40.38	40.85	373,714
27 Sep 24	41.01500 +0.89	41.20	40.45	40.60	403,068
26 Sep 24	40.12500 +0.31	40.33	39.78	40.05	384,921
25 Sep 24	39.82000 -0.58	40.47	39.67	40.28	520,329
24 Sep 24	40.40000 +0.26	40.44	39.93	40.19	420,217
23 Sep 24	40.14000 +0.05	40.47	40.02	40.26	349,935
20 Sep 24	40.09000 -0.94	41.05	40.09	41.01	1,607,110
19 Sep 24	41.03500 -0.15	41.74	41.03	41.46	497,347
18 Sep 24	41.19000 -0.40	41.40	40.72	41.37	319,329
17 Sep 24	41.58500 -0.17	41.90	41.45	41.90	345,313
16 Sep 24	41.75500 +0.24	41.76	41.38	41.62	222,324
13 Sep 24	41.52000 +0.50	41.61	40.99	41.10	257,105
12 Sep 24	41.02000 -0.60	41.85	41.02	41.83	303,624
11 Sep 24	41.62000 +0.12	41.62	41.21	41.44	269,488
10 Sep 24	41.50000 +0.54	41.70	41.15	41.30	373,724
09 Sep 24	40.95500 +1.00	40.96	40.01	40.18	250,430
06 Sep 24	39.95500 -0.29	40.49	39.94	40.19	388,304
05 Sep 24	40.25000 +0.17	40.54	39.79	39.79	476,992
04 Sep 24	40.07500 -0.49	40.28	39.71	39.90	477,642
03 Sep 24	40.56000 -0.53	41.15	40.20	40.50	928,556
02 Sep 24	41.09000 -0.38	41.56	41.04	41.55	105,666
30 Aug 24	41.47000 +0.02	41.79	41.28	41.50	569,809
29 Aug 24	41.45000 -0.02	41.64	41.23	41.51	230,770
28 Aug 24	41.47500 +0.41	41.72	41.19	41.30	309,604
27 Aug 24	41.06500 -0.12	41.24	40.76	40.78	488,015
26 Aug 24	41.18000 -1.01	41.83	41.14	41.53	219,499
23 Aug 24	42.18500 -0.14	42.58	41.94	42.48	384,678
22 Aug 24	42.32500 +0.05	42.61	42.23	42.28	269,246
21 Aug 24	42.27500 +0.09	42.41	41.94	42.13	247,931
20 Aug 24	42.19000 -0.16	42.46	42.13	42.37	271,207
19 Aug 24	42.35000 +0.13	42.45	42.03	42.29	351,377
16 Aug 24	42.21500 +0.01	42.44	42.12	42.38	439,001
15 Aug 24	42.20000 +0.41	42.20	41.63	41.75	222,124
14 Aug 24	41.79000 +0.05	41.99	41.65	41.85	284,660
13 Aug 24	41.74000 +0.41	41.85	41.14	41.44	232,365
12 Aug 24	41.33000 -0.27	41.64	41.17	41.28	227,550
09 Aug 24	41.60500 +0.24	41.77	41.27	41.44	269,631
08 Aug 24	41.36000 -0.05	41.40	40.67	40.94	338,527
07 Aug 24	41.41000 +0.27	41.58	40.78	40.78	404,522
06 Aug 24	41.14000 -0.11	41.48	40.33	41.05	693,081
05 Aug 24	41.25000 -0.83	42.52	40.78	42.26	443,984
02 Aug 24	42.07500 +0.66	42.81	41.60	41.62	644,344
01 Aug 24	41.42000 +0.14	42.06	40.93	41.33	718,309
31 Jul 24	41.28000 +0.42	41.50	40.99	41.06	427,392
30 Jul 24	40.86000 -0.15	41.24	40.67	41.06	567,633
29 Jul 24	41.01500 +0.82	41.08	40.29	40.29	475,917
26 Jul 24	40.19500 +1.03	40.33	38.97	39.10	399,582
25 Jul 24	39.17000 +0.49	39.28	38.67	38.88	302,600
24 Jul 24	38.68000 +0.03	38.78	37.71	37.79	361,198
23 Jul 24	38.65500 +0.18	38.94	38.33	38.42	397,664
22 Jul 24	38.47500 +0.86	38.78	37.99	38.20	402,870
19 Jul 24	37.61500 -1.02	38.38	37.62	38.38	276,475
18 Jul 24	38.64000 -0.05	39.08	38.58	38.94	321,591
17 Jul 24	38.68500 +0.09	39.13	38.36	38.54	358,644
16 Jul 24	38.60000 +0.40	38.60	37.95	38.06	342,348
15 Jul 24	38.20000 -0.22	38.79	38.08	38.45	223,656
12 Jul 24	38.42000 +0.08	38.78	38.08	38.09	371,229
11 Jul 24	38.33500 +0.58	38.34	37.65	38.01	363,048
10 Jul 24	37.75000 +0.84	37.75	37.07	37.20	511,547
09 Jul 24	36.91000 -0.47	37.58	36.75	37.32	389,345
08 Jul 24	37.38000 -0.55	37.97	37.35	37.80	308,935
05 Jul 24	37.93000 +0.22	38.03	37.66	37.69	280,517
04 Jul 24	37.71000 +0.19	37.99	37.47	37.47	134,099
03 Jul 24	37.51500 -0.30	38.11	37.51	37.83	285,802
02 Jul 24	37.81000 -0.01	37.86	37.28	37.60	380,944
01 Jul 24	37.82000 -0.73	38.72	37.82	38.69	587,228
28 Jun 24	38.55000 +0.19	38.87	38.20	38.53	563,327
27 Jun 24	38.35500 +0.22	38.75	37.90	38.11	686,106
26 Jun 24	38.14000 -0.57	38.84	38.09	38.66	562,258
25 Jun 24	38.71000 -0.49	39.32	38.60	39.32	394,259
24 Jun 24	39.20000 +0.08	39.26	38.56	38.99	372,382
21 Jun 24	39.12500 +0.30	39.21	38.67	38.90	2,044,422
20 Jun 24	38.82500 +0.03	39.28	38.47	39.00	756,747
19 Jun 24	38.80000 -2.31	40.99	38.65	40.99	814,027
18 Jun 24	41.11000 +0.70	41.75	40.60	40.65	587,878
17 Jun 24	40.41000 +0.71	40.44	38.48	39.79	810,157
14 Jun 24	39.70000 -0.67	40.54	39.70	40.35	516,664
13 Jun 24	40.37500 -0.42	40.78	40.38	40.67	512,037
12 Jun 24	40.79000 -0.26	41.36	40.53	41.12	338,243
11 Jun 24	41.05500 -0.42	41.69	41.01	41.60	587,386
10 Jun 24	41.47500 +0.15	41.56	41.15	41.15	441,497
07 Jun 24	41.32500 +0.21	41.35	40.74	41.13	470,746
06 Jun 24	41.11500 +0.35	41.40	40.83	40.92	285,811
05 Jun 24	40.77000 +0.54	40.77	39.97	40.33	433,782
04 Jun 24	40.23000 +0.22	40.44	39.91	40.10	403,977
03 Jun 24	40.01000 +0.64	40.10	39.65	39.86	514,399
31 May 24	39.37000 +0.09	39.53	39.03	39.33	1,968,937
30 May 24	39.27500 -0.01	39.48	39.13	39.15	401,095
29 May 24	39.28500 -0.29	39.52	39.08	39.40	423,838
28 May 24	39.57500 -0.67	40.33	39.58	40.26	362,076
27 May 24	40.25000 -0.06	40.37	40.01	40.37	152,219
24 May 24	40.31500 +0.18	40.47	39.78	39.86	531,855
23 May 24	40.13500 -0.40	40.73	39.83	40.49	484,240
22 May 24	40.53000 -0.93	41.54	39.81	41.51	1,106,139
21 May 24	41.46000 -0.42	41.90	41.35	41.84	421,885
20 May 24	41.87500 -0.26	42.28	41.76	42.10	383,830
17 May 24	42.14000 +0.06	42.36	42.01	42.10	575,485
16 May 24	42.08500 +0.03	42.24	41.84	42.10	655,745
15 May 24	42.05000 +0.51	42.19	41.67	41.69	577,787
14 May 24	41.54000 +0.61	41.56	40.99	41.01	477,240
13 May 24	40.93000 +0.06	40.93	40.59	40.78	375,986
10 May 24	40.87000 +0.52	40.88	40.31	40.44	374,887
09 May 24	40.34500 +0.33	40.40	39.83	39.83	388,847
08 May 24	40.02000 +0.30	40.29	39.78	39.78	319,652
07 May 24	39.72000 +0.10	39.88	39.48	39.68	447,587
06 May 24	39.62500 -0.31	40.01	39.63	39.92	369,819
03 May 24	39.94000 +0.35	40.37	39.56	39.72	592,110
02 May 24	39.58500 +0.50	40.02	39.53	39.83	917,201
30 Apr 24	39.08000 -0.06	39.56	38.21	38.21	902,416
29 Apr 24	39.14500 +0.39	39.38	38.70	38.90	696,223
26 Apr 24	38.76000 +0.82	38.90	38.01	38.07	770,654
25 Apr 24	37.94000 -0.64	38.72	37.85	38.71	1,044,769
24 Apr 24	38.57500 -0.34	39.10	38.58	38.95	788,367
23 Apr 24	38.92000 +0.48	38.94	38.37	38.44	693,586
22 Apr 24	38.43500 +0.97	38.58	37.64	37.65	760,626
19 Apr 24	37.47000 +0.44	37.47	36.71	36.81	672,932
18 Apr 24	37.03000 +0.03	37.08	36.58	36.97	640,818
17 Apr 24	37.00000 +0.08	37.15	36.75	36.78	511,275
16 Apr 24	36.92000 -0.61	37.33	36.82	37.22	492,219
15 Apr 24	37.53000 -0.59	38.03	37.45	37.90	536,081
12 Apr 24	38.11500 -0.22	38.53	38.06	38.44	439,242
11 Apr 24	38.33500 -0.21	38.80	38.20	38.33	815,663
10 Apr 24	38.54000 +0.26	38.65	38.15	38.44	623,450
09 Apr 24	38.27500 +0.22	38.37	37.94	38.08	758,667
08 Apr 24	38.05500 +0.24	38.19	37.83	38.09	429,088
05 Apr 24	37.81000 -0.40	38.00	37.67	37.92	453,535
04 Apr 24	38.21500 -0.51	38.71	38.06	38.67	571,156
03 Apr 24	38.72000 -0.56	39.35	38.21	39.28	551,204
02 Apr 24	39.28000 -0.35	39.76	39.13	39.51	752,225
28 Mar 24	39.63500 +0.29	39.74	39.18	39.37	732,908
27 Mar 24	39.34000 +0.26	39.65	39.18	39.22	535,964
26 Mar 24	39.08000 -0.79	39.84	38.77	39.74	731,896
25 Mar 24	39.87500 -0.11	40.38	39.81	40.19	425,182
22 Mar 24	39.98500 -0.43	40.49	39.96	40.35	417,435
21 Mar 24	40.41500 +0.17	40.56	39.96	40.42	552,160
20 Mar 24	40.24500 -0.47	40.71	40.21	40.71	290,204
19 Mar 24	40.71500 +0.10	40.85	40.38	40.45	299,584
18 Mar 24	40.62000 +0.51	40.70	40.19	40.20	473,313
15 Mar 24	40.10500 -0.03	40.44	40.10	40.32	1,579,636
14 Mar 24	40.14000 -0.50	40.96	40.12	40.67	585,454
13 Mar 24	40.64000 -0.41	41.12	40.56	41.01	300,967
12 Mar 24	41.05000 -0.21	41.58	41.05	41.33	363,834
11 Mar 24	41.25500 +0.46	41.26	40.68	40.68	361,980
08 Mar 24	40.79500 +0.08	40.99	40.53	40.81	331,117
07 Mar 24	40.71500 -0.11	40.88	40.35	40.56	454,502
06 Mar 24	40.82500 -0.01	40.92	40.51	40.77	672,386
05 Mar 24	40.84000 +0.47	41.04	40.22	40.40	647,242
04 Mar 24	40.37500 +0.50	40.38	39.83	39.95	464,017
01 Mar 24	39.87500 +0.24	39.92	39.31	39.72	351,112
29 Feb 24	39.63500 -0.17	40.31	39.51	39.96	1,166,327
28 Feb 24	39.80000 -0.22	40.33	39.69	40.16	350,582
27 Feb 24	40.01500 -0.08	40.13	39.78	39.99	446,079
26 Feb 24	40.09500 -0.04	40.33	39.87	40.01	449,280
23 Feb 24	40.13500 +0.22	40.44	40.03	40.03	616,844
22 Feb 24	39.91500 +0.57	40.03	39.54	39.71	659,550
21 Feb 24	39.34500 -0.10	39.56	39.06	39.26	535,490
20 Feb 24	39.45000 -0.14	39.67	39.32	39.45	371,432
19 Feb 24	39.59000 -0.37	39.89	39.55	39.80	376,770
16 Feb 24	39.96000 +0.38	40.13	39.55	39.84	603,451
15 Feb 24	39.58000 -0.22	39.99	39.53	39.88	512,707
14 Feb 24	39.80000 -0.31	40.04	39.38	39.80	773,761
13 Feb 24	40.11000 -0.64	40.81	39.99	40.62	443,545
12 Feb 24	40.75000 +0.15	41.26	40.73	40.98	526,560
09 Feb 24	40.59500 +0.05	41.33	40.42	40.82	741,496
08 Feb 24	40.55000 -0.01	41.42	40.03	40.46	612,064
07 Feb 24	40.55500 -0.94	41.83	39.63	41.55	1,319,918
06 Feb 24	41.50000 +1.96	42.19	39.33	39.42	1,737,398
05 Feb 24	39.54500 -0.34	40.26	39.35	40.03	951,123
02 Feb 24	39.88500 -0.25	40.65	39.88	40.24	442,362
01 Feb 24	40.13500 -0.27	40.45	40.00	40.00	430,303
31 Jan 24	40.40500 +0.24	40.85	40.28	40.56	573,078
30 Jan 24	40.16000 -0.41	41.17	39.99	41.04	372,636
29 Jan 24	40.57000 -0.44	40.74	40.17	40.61	711,509
26 Jan 24	41.01000 +0.43	41.10	40.48	40.75	442,511
25 Jan 24	40.58000 +0.06	40.90	40.22	40.49	431,692
24 Jan 24	40.52010 -0.28	41.09	40.52	40.87	427,820
23 Jan 24	40.79990 -0.66	41.58	40.76	41.40	436,064
22 Jan 24	41.46000 +0.15	41.70	41.23	41.51	355,095
19 Jan 24	41.31000 +0.31	41.32	40.95	41.10	500,733
18 Jan 24	41.00000 -0.32	41.36	40.94	41.23	356,856
17 Jan 24	41.32010 -0.36	41.48	40.84	40.84	540,568
16 Jan 24	41.68000 +1.01	42.10	40.29	40.29	1,073,193
15 Jan 24	40.67000 -0.34	40.92	40.54	40.92	180,332
12 Jan 24	41.01000 +0.48	41.31	40.76	40.76	496,897
11 Jan 24	40.53000 -0.25	41.23	40.37	41.00	474,136
10 Jan 24	40.78000 -0.91	41.21	40.57	41.13	532,804
09 Jan 24	41.69010 +0.53	41.93	41.15	41.20	708,128
08 Jan 24	41.16000 +1.05	41.23	40.21	40.21	652,994
05 Jan 24	40.11000 +0.52	40.16	39.33	39.57	578,639
04 Jan 24	39.59000 +0.22	39.62	38.83	39.20	604,764
03 Jan 24	39.37000 -0.37	39.70	39.23	39.39	789,042
02 Jan 24	39.74000 +0.34	39.96	39.15	39.52	382,782
29 Dec 23	39.40000 +0.15	39.40	39.23	39.30	164,932
28 Dec 23	39.25000 +0.06	39.38	39.09	39.34	187,437
27 Dec 23	39.19010 -0.11	39.53	39.13	39.36	170,236
22 Dec 23	39.30000 +0.33	39.54	38.84	38.84	308,712
21 Dec 23	38.97000 -0.06	38.97	38.42	38.64	866,304
20 Dec 23	39.03010 +0.13	39.39	38.90	39.00	869,316
19 Dec 23	38.90000 +0.14	39.04	38.51	38.65	491,279
18 Dec 23	38.76000 -0.24	39.07	38.62	38.77	451,149
15 Dec 23	39.00010 -0.44	39.54	38.83	39.40	1,173,550
14 Dec 23	39.44000 +0.50	40.07	39.44	40.00	988,405
13 Dec 23	38.94000 +0.09	39.13	38.50	38.91	511,565
12 Dec 23	38.85010 -0.27	39.18	38.68	39.18	535,486
11 Dec 23	39.12010 +0.55	39.14	38.43	38.64	465,371
08 Dec 23	38.57000 -0.19	39.07	38.45	38.89	549,025
07 Dec 23	38.76000 +0.36	38.96	38.37	38.40	920,498
06 Dec 23	38.40000 +0.26	38.52	37.83	38.18	430,802
05 Dec 23	38.13990 -0.16	38.46	38.00	38.17	321,810
04 Dec 23	38.30000 +0.33	38.63	37.97	38.10	299,506
01 Dec 23	37.97000 +0.32	38.03	37.46	37.81	488,444
30 Nov 23	37.65000 +0.02	37.77	37.29	37.55	1,041,318
29 Nov 23	37.63010 +0.48	37.83	37.12	37.26	391,759
28 Nov 23	37.15000 -0.07	37.27	36.85	37.03	354,179
27 Nov 23	37.22010 -0.10	37.73	37.20	37.36	442,554
24 Nov 23	37.32000 -0.14	37.67	37.19	37.58	350,886
23 Nov 23	37.46000 -0.16	37.61	37.24	37.42	389,730
22 Nov 23	37.62000 +0.62	37.66	36.88	36.88	623,963
21 Nov 23	37.00000 +0.78	37.00	36.23	36.28	525,444
20 Nov 23	36.22000 +0.14	36.54	36.09	36.33	432,837
17 Nov 23	36.08010 -0.17	36.65	36.08	36.33	437,933
16 Nov 23	36.25000 -0.29	36.49	36.13	36.21	319,826
15 Nov 23	36.54000 +0.09	36.92	36.28	36.36	321,575
14 Nov 23	36.45010 +0.54	36.75	35.86	36.07	438,858
13 Nov 23	35.91000 +0.70	35.91	35.38	35.55	569,822
10 Nov 23	35.21000 -0.76	35.74	35.09	35.52	443,624
09 Nov 23	35.97000 -0.32	36.46	35.91	36.05	289,607
08 Nov 23	36.29000 -0.29	36.76	36.29	36.49	340,661
07 Nov 23	36.58000 +0.37	36.72	35.99	36.16	542,320
06 Nov 23	36.21000 -0.44	36.65	36.21	36.44	398,024
03 Nov 23	36.65000 +0.94	36.77	35.67	35.90	553,593
02 Nov 23	35.71000 +0.00	36.39	35.62	36.21	565,195
01 Nov 23	35.71000 +0.59	35.90	35.09	35.28	539,212
31 Oct 23	35.12010 +1.77	35.63	33.97	34.36	1,660,823
30 Oct 23	33.35000 -1.02	34.71	32.74	34.57	1,142,731
27 Oct 23	34.37000 -0.57	35.11	34.30	34.97	745,245
26 Oct 23	34.94010 -0.10	35.07	34.77	34.94	427,403
25 Oct 23	35.04010 -0.18	35.51	34.56	35.22	600,742
24 Oct 23	35.22000 -0.22	35.60	34.95	35.35	713,738
23 Oct 23	35.43990 -0.07	35.65	35.03	35.59	373,528
20 Oct 23	35.51000 +0.05	35.78	34.99	35.25	638,544
19 Oct 23	35.46000 -0.96	36.36	35.45	36.04	641,243
18 Oct 23	36.42010 -0.43	36.94	36.34	36.83	327,812
17 Oct 23	36.85000 -0.02	37.26	36.56	36.74	500,325
16 Oct 23	36.87000 +0.42	36.93	36.30	36.49	325,604
13 Oct 23	36.45010 -1.15	37.23	36.19	37.23	816,463
12 Oct 23	37.60010 -0.11	37.82	37.50	37.82	453,915
11 Oct 23	37.71010 -0.37	38.64	37.62	38.23	446,041
10 Oct 23	38.08000 +0.58	38.10	37.60	37.71	527,120
09 Oct 23	37.50000 -0.69	38.38	37.42	38.17	529,103
06 Oct 23	38.19000 +0.10	38.40	37.91	38.00	357,688
05 Oct 23	38.09000 +0.20	38.57	38.05	38.05	290,017
04 Oct 23	37.89010 -0.16	38.02	37.67	37.87	383,635
03 Oct 23	38.05000 -0.11	38.20	37.84	37.91	319,233
02 Oct 23	38.16000 -0.11	38.46	37.85	38.28	512,343
29 Sep 23	38.27000 +0.87	38.44	37.76	37.77	629,453
28 Sep 23	37.40000 +0.07	37.83	37.20	37.23	419,903
27 Sep 23	37.33000 -0.06	37.86	37.29	37.32	522,674
26 Sep 23	37.39000 +0.41	37.50	36.73	36.95	554,472
25 Sep 23	36.98000 -0.27	37.31	36.75	37.28	296,480
22 Sep 23	37.25000 +0.09	37.39	36.99	37.00	299,041
21 Sep 23	37.16000 -0.66	37.98	37.16	37.73	521,253
20 Sep 23	37.82010 +0.31	37.88	37.40	37.40	443,821
19 Sep 23	37.51000 -0.55	37.92	37.37	37.89	399,793
18 Sep 23	38.05990 -0.78	38.70	38.06	38.62	380,015
15 Sep 23	38.84000 -0.30	39.55	38.75	39.27	1,246,072
14 Sep 23	39.14000 +0.08	39.24	38.62	39.09	373,856
13 Sep 23	39.06000 +0.15	39.25	38.62	38.80	438,042
12 Sep 23	38.91000 -0.60	39.81	38.91	39.58	447,637
11 Sep 23	39.51000 +0.76	39.51	38.70	38.75	411,037
08 Sep 23	38.75000 -0.57	39.39	38.58	39.39	573,024
07 Sep 23	39.31990 -0.41	39.59	38.98	39.59	633,638
06 Sep 23	39.73000 -0.60	40.19	39.72	40.19	522,259
05 Sep 23	40.33010 -0.65	41.16	40.33	41.00	564,545
04 Sep 23	40.98000 -0.56	41.59	40.98	41.39	284,946
01 Sep 23	41.54000 -0.65	41.97	41.53	41.97	448,492
31 Aug 23	42.19000 -0.03	42.53	42.19	42.29	1,418,694
30 Aug 23	42.22000 +0.35	42.29	41.87	42.03	249,651
29 Aug 23	41.87000 +0.28	41.87	41.60	41.70	278,567
28 Aug 23	41.59010 +0.36	41.70	41.41	41.55	209,140
25 Aug 23	41.23000 +0.04	41.42	41.14	41.19	322,976
24 Aug 23	41.19000 +0.03	41.51	41.14	41.34	298,782
23 Aug 23	41.16000 +0.42	41.26	40.81	40.81	286,627
22 Aug 23	40.74000 +1.03	40.78	39.91	39.99	446,645
21 Aug 23	39.71000 +0.14	39.90	39.44	39.47	564,474
18 Aug 23	39.57000 +0.12	39.57	39.21	39.29	480,129
17 Aug 23	39.45000 -0.20	39.76	39.36	39.50	398,619
16 Aug 23	39.65000 -0.47	40.27	39.46	40.16	438,294
15 Aug 23	40.12000 +0.00	40.32	39.79	40.04	367,804
14 Aug 23	40.12000 +0.30	40.19	39.54	39.60	350,543
11 Aug 23	39.82000 -0.37	40.21	39.59	40.04	431,223
10 Aug 23	40.19000 -0.73	40.78	39.99	40.78	575,167
09 Aug 23	40.92000 +0.35	41.86	40.71	41.72	729,037
08 Aug 23	40.57000 -0.71	41.29	40.53	41.23	525,116
07 Aug 23	41.28000 -0.34	41.70	41.13	41.49	366,628
04 Aug 23	41.62010 -0.99	42.72	40.70	42.72	591,779
03 Aug 23	42.61000 -0.29	43.20	42.45	42.77	355,027
02 Aug 23	42.90000 +0.10	42.90	42.22	42.57	530,953
01 Aug 23	42.80010 +0.15	43.01	42.63	42.73	424,509
31 Jul 23	42.65010 +0.06	43.06	42.56	42.79	459,584
28 Jul 23	42.59000 -0.41	43.20	42.36	42.76	393,106
27 Jul 23	43.00000 +0.47	43.39	42.76	42.78	390,476
26 Jul 23	42.53000 -0.06	42.69	42.12	42.66	309,468
25 Jul 23	42.59000 +0.30	42.65	41.90	42.12	468,913
24 Jul 23	42.29000 +0.82	42.29	41.67	41.74	492,295
21 Jul 23	41.47010 +0.42	41.51	40.83	41.10	410,151
20 Jul 23	41.05000 +0.14	41.22	40.79	40.92	303,956
19 Jul 23	40.90990 +0.23	41.12	40.56	40.77	299,744
18 Jul 23	40.68000 -0.12	40.88	40.62	40.88	308,127
17 Jul 23	40.79990 -0.14	41.17	40.54	40.87	350,205
14 Jul 23	40.94000 -0.29	41.29	40.89	41.12	336,788
13 Jul 23	41.23000 -0.23	41.74	41.23	41.57	411,864
12 Jul 23	41.46000 +0.43	41.51	40.85	41.09	330,621
11 Jul 23	41.03000 +0.07	41.20	40.80	41.20	267,525
10 Jul 23	40.96000 +0.20	41.03	40.50	40.60	404,031
07 Jul 23	40.75990 -0.48	41.09	40.66	40.98	382,989
06 Jul 23	41.24000 -0.26	41.45	40.86	41.21	535,668
05 Jul 23	41.50000 +0.44	41.50	40.86	40.89	508,212
04 Jul 23	41.06000 -0.31	41.49	41.06	41.10	265,085
03 Jul 23	41.37000 +0.23	41.61	41.06	41.26	373,872
30 Jun 23	41.14000 +0.67	41.32	40.55	40.69	574,783
29 Jun 23	40.47000 -0.20	40.74	40.22	40.71	510,035
28 Jun 23	40.67000 +0.18	40.91	40.57	40.73	438,630
27 Jun 23	40.49000 -0.93	41.49	40.49	41.46	537,474
26 Jun 23	41.42000 +0.01	41.51	41.03	41.51	463,720
23 Jun 23	41.41000 +0.31	41.78	40.88	41.37	738,502
22 Jun 23	41.10000 -0.14	41.14	40.51	40.88	435,114
21 Jun 23	41.24000 -0.61	42.00	41.22	41.90	609,482
20 Jun 23	41.85010 +0.26	42.04	41.25	41.54	728,828
19 Jun 23	41.59010 -1.04	42.61	41.59	42.55	333,651
16 Jun 23	42.63000 +0.34	42.89	42.32	42.41	885,568
15 Jun 23	42.29000 -0.05	42.47	42.07	42.25	388,319
14 Jun 23	42.34000 -0.26	42.81	42.22	42.64	343,413
13 Jun 23	42.60000 +0.17	42.73	42.41	42.59	301,580
12 Jun 23	42.43000 +0.26	42.59	42.25	42.35	401,252
09 Jun 23	42.17000 -0.14	42.42	42.05	42.22	373,103
08 Jun 23	42.31000 +0.28	42.32	41.59	42.00	582,077
07 Jun 23	42.03000 -0.91	42.92	41.97	42.92	624,051
06 Jun 23	42.94000 +0.14	43.08	42.57	42.57	284,669
05 Jun 23	42.80010 -0.64	43.47	42.74	43.29	354,209
02 Jun 23	43.44000 +0.82	43.44	42.20	42.60	531,070
01 Jun 23	42.62000 +0.41	42.89	42.31	42.41	370,965
31 May 23	42.21000 -0.42	42.43	42.05	42.28	1,212,324
30 May 23	42.63000 -0.28	43.06	42.62	42.95	346,765
29 May 23	42.91010 +0.18	43.07	42.76	42.98	154,674
26 May 23	42.73010 +0.07	43.02	42.45	42.77	311,882
25 May 23	42.66000 +0.37	43.03	42.50	42.62	603,869
24 May 23	42.29000 -0.46	43.00	42.08	42.48	508,556
23 May 23	42.75000 +0.90	43.24	42.52	42.89	677,543
22 May 23	41.85010 +0.00	42.06	41.44	41.92	329,034
19 May 23	41.85010 +0.16	42.02	41.61	41.82	566,940
18 May 23	41.69010 +0.45	41.77	41.36	41.39	247,705
17 May 23	41.24000 -0.37	41.61	41.13	41.49	448,587
16 May 23	41.61000 +0.05	41.70	41.45	41.51	312,505
15 May 23	41.56000 +0.27	41.75	41.45	41.50	345,683
12 May 23	41.29000 -0.28	41.69	40.96	41.69	536,264
11 May 23	41.57000 +0.25	41.89	41.44	41.45	357,293
10 May 23	41.32010 +0.07	41.64	40.81	41.04	461,067
09 May 23	41.25000 -0.30	41.50	40.81	41.50	625,299
08 May 23	41.55010 -0.12	41.91	41.44	41.44	292,937
05 May 23	41.67000 -0.43	42.00	41.49	42.00	602,140
04 May 23	42.10000 +1.37	42.37	40.26	40.38	1,042,599
03 May 23	40.73000 +0.12	40.77	40.30	40.74	430,530
02 May 23	40.60990 +0.10	40.90	40.49	40.62	508,288
28 Apr 23	40.51010 +0.58	40.51	39.96	39.96	445,482
27 Apr 23	39.93000 +0.03	40.09	39.64	40.07	384,312
26 Apr 23	39.90000 -0.71	40.33	39.62	40.33	562,867
25 Apr 23	40.60990 -0.39	41.00	40.61	40.82	462,308
24 Apr 23	41.00000 -0.07	41.16	40.90	40.96	341,464
21 Apr 23	41.07000 +0.09	41.34	40.71	40.71	697,583
20 Apr 23	40.98000 -0.29	41.44	40.70	41.44	570,990
19 Apr 23	41.27000 -0.40	41.68	41.23	41.68	502,436
18 Apr 23	41.67000 -0.39	42.18	41.65	42.17	491,065
17 Apr 23	42.06000 -0.27	42.60	42.06	42.34	234,615
14 Apr 23	42.33000 -0.07	42.86	42.14	42.55	385,921
13 Apr 23	42.40000 +0.01	42.75	42.16	42.48	424,275
12 Apr 23	42.39000 -0.21	42.80	42.13	42.50	487,564
11 Apr 23	42.60000 +0.37	42.72	42.20	42.39	592,509
06 Apr 23	42.23000 +0.04	42.40	41.93	42.08	365,131
05 Apr 23	42.19000 +0.63	42.19	41.47	41.47	348,953
04 Apr 23	41.56000 +0.00	41.89	41.46	41.71	300,479
03 Apr 23	41.56000 -0.35	42.15	41.48	42.08	341,313
31 Mar 23	41.91000 -0.09	42.05	41.57	42.03	589,847
30 Mar 23	42.00000 -0.24	42.53	41.82	42.40	280,944
29 Mar 23	42.23990 -0.01	42.49	41.95	42.33	241,220
28 Mar 23	42.25000 -0.68	43.15	42.16	42.92	389,964
27 Mar 23	42.93000 +0.45	43.19	42.76	42.92	306,104
24 Mar 23	42.48000 -0.16	43.10	42.35	42.35	393,179
23 Mar 23	42.64000 -0.18	42.64	42.10	42.48	366,662
22 Mar 23	42.82000 +0.06	43.13	42.74	42.74	321,655
21 Mar 23	42.76000 +0.10	42.92	42.52	42.73	371,528
20 Mar 23	42.66000 -0.76	43.42	42.63	43.25	339,075
17 Mar 23	43.41990 -0.42	44.06	43.16	43.80	972,737
16 Mar 23	43.84000 +0.50	43.96	43.26	43.70	577,200
15 Mar 23	43.34000 +0.35	43.51	42.50	43.02	606,795
14 Mar 23	42.99010 -0.34	43.64	42.26	43.47	683,517
13 Mar 23	43.33000 -0.31	43.75	43.26	43.48	520,435
10 Mar 23	43.64000 -0.09	44.00	43.35	43.35	534,977
09 Mar 23	43.73000 -0.02	43.86	43.39	43.39	294,988
08 Mar 23	43.75000 -0.07	43.76	43.34	43.46	426,830
07 Mar 23	43.82000 +0.13	44.33	43.46	43.54	448,570
06 Mar 23	43.69000 +0.25	43.85	43.32	43.51	405,262
03 Mar 23	43.44000 +0.38	43.56	43.13	43.15	231,559
02 Mar 23	43.06010 +0.29	43.09	42.46	42.97	483,083
01 Mar 23	42.77000 -0.79	43.64	42.64	43.64	449,666
28 Feb 23	43.56000 -0.34	43.81	43.38	43.59	681,779
27 Feb 23	43.90000 +0.35	44.04	43.50	43.55	445,426
24 Feb 23	43.55000 -0.41	44.22	43.55	44.01	971,191
23 Feb 23	43.96000 +0.04	44.15	43.74	44.01	406,183
22 Feb 23	43.92000 -0.42	44.57	43.80	44.29	285,547
21 Feb 23	44.34000 -0.18	44.66	43.79	44.32	407,317
20 Feb 23	44.52000 -0.21	44.86	44.43	44.79	153,331
17 Feb 23	44.73000 +0.00	45.01	44.26	44.69	364,374
16 Feb 23	44.73000 -0.77	45.61	44.73	45.57	319,403
15 Feb 23	45.50010 +0.26	45.61	45.09	45.18	287,441
14 Feb 23	45.24000 -0.35	45.70	45.09	45.52	275,753
13 Feb 23	45.59000 -0.08	45.81	45.31	45.81	289,815
10 Feb 23	45.67000 -0.19	46.13	45.63	45.65	348,304
09 Feb 23	45.86000 -0.76	46.65	45.82	46.20	536,974
08 Feb 23	46.62000 +0.45	47.72	46.18	46.79	514,047
07 Feb 23	46.17000 +0.55	46.17	45.26	45.72	407,813
06 Feb 23	45.62000 -0.18	46.07	45.51	45.77	309,535
03 Feb 23	45.80010 +0.52	45.87	45.08	45.23	419,985
02 Feb 23	45.28000 +0.45	45.36	44.83	45.17	436,926
01 Feb 23	44.83000 +0.18	45.08	44.56	44.96	342,630
31 Jan 23	44.65000 -0.45	45.09	44.60	45.03	364,129
30 Jan 23	45.10000 -0.43	45.53	45.03	45.32	334,099
27 Jan 23	45.53000 -0.18	46.90	45.24	45.93	465,491
26 Jan 23	45.71000 -0.39	46.52	45.70	46.37	323,728
25 Jan 23	46.10000 -0.11	46.23	45.62	46.14	348,421
24 Jan 23	46.21000 -0.31	46.71	46.07	46.60	233,791
23 Jan 23	46.52000 +0.14	46.64	46.27	46.33	220,594
20 Jan 23	46.38000 +0.29	46.52	45.98	46.23	349,639
19 Jan 23	46.09000 -0.14	46.68	45.82	46.68	363,536
18 Jan 23	46.22990 -0.43	46.90	46.23	46.74	321,259
17 Jan 23	46.66000 -0.43	47.22	46.47	47.08	239,011
16 Jan 23	47.09010 +0.43	47.23	46.71	46.71	168,541
13 Jan 23	46.66000 -0.21	47.17	46.63	46.88	467,186
12 Jan 23	46.87010 -0.04	47.37	46.85	47.07	459,668
11 Jan 23	46.91010 -0.13	47.60	46.69	47.41	344,499
10 Jan 23	47.04000 +0.43	47.39	46.36	46.36	348,468
09 Jan 23	46.61000 -0.29	47.09	46.45	46.99	337,300
06 Jan 23	46.90010 -0.32	47.46	46.40	47.32	404,475
05 Jan 23	47.22000 -0.09	47.37	46.80	47.31	251,759
04 Jan 23	47.31000 +0.32	48.36	47.26	47.31	436,295
03 Jan 23	46.99000 +1.35	47.18	45.70	45.80	352,703
02 Jan 23	45.64000 -1.37	47.10	45.30	46.76	223,653
30 Dec 22	47.01010 -0.21	47.14	46.82	47.06	128,231
29 Dec 22	47.22000 +0.42	47.22	46.41	46.44	279,357
28 Dec 22	46.80000 +0.40	47.11	46.20	46.41	308,121
27 Dec 22	46.40000 +0.05	46.85	46.33	46.73	181,038
23 Dec 22	46.35000 -0.19	46.84	46.17	46.42	195,275
22 Dec 22	46.54000 -0.08	46.78	46.26	46.52	171,046
21 Dec 22	46.62000 +0.50	46.73	45.94	46.35	247,085
20 Dec 22	46.11990 -0.23	46.19	45.55	45.85	229,268
19 Dec 22	46.35000 +0.22	46.68	45.93	46.29	328,869
16 Dec 22	46.13000 -0.38	46.60	45.67	46.22	878,979
15 Dec 22	46.51000 -0.60	46.88	46.01	46.88	387,566
14 Dec 22	47.11000 -0.22	47.25	46.44	46.91	389,637
13 Dec 22	47.33000 -0.19	48.26	46.89	47.44	367,756
12 Dec 22	47.52000 +0.53	47.66	46.83	46.83	282,444
09 Dec 22	46.99000 +0.08	47.25	46.53	46.80	346,272
08 Dec 22	46.91010 +0.48	46.91	46.08	46.58	380,182
07 Dec 22	46.43000 +0.37	46.88	45.89	46.10	462,063
06 Dec 22	46.06000 -0.69	46.98	45.98	46.80	368,689
05 Dec 22	46.75000 -1.04	47.61	46.43	47.48	374,677
02 Dec 22	47.79000 +0.14	48.00	47.24	47.45	381,357
01 Dec 22	47.65000 +0.33	48.01	47.30	47.65	443,463
30 Nov 22	47.32000 +0.14	47.49	46.85	47.23	668,633
29 Nov 22	47.18000 -0.38	47.77	47.10	47.68	405,889
28 Nov 22	47.55990 +0.14	47.76	46.99	47.37	409,904
25 Nov 22	47.42000 +0.13	47.52	46.90	46.97	369,548
24 Nov 22	47.29000 +0.13	47.36	46.84	46.95	174,128
23 Nov 22	47.16010 +0.32	47.23	46.45	46.92	212,441
22 Nov 22	46.84000 -0.43	47.15	46.40	47.15	279,150
21 Nov 22	47.27000 +1.04	47.57	46.11	46.26	450,345
18 Nov 22	46.22990 +0.12	46.59	45.73	46.35	502,623
17 Nov 22	46.11000 +0.39	46.53	45.83	46.20	376,800
16 Nov 22	45.72010 -0.91	47.19	45.39	46.71	512,970
15 Nov 22	46.63000 +0.48	46.97	45.79	45.86	493,547
14 Nov 22	46.15000 -0.12	46.79	46.10	46.65	326,828
11 Nov 22	46.26990 +0.68	46.49	45.56	46.10	522,392
10 Nov 22	45.59000 +1.37	45.96	43.80	44.25	883,700
09 Nov 22	44.22000 -0.02	44.38	43.10	43.87	402,578
08 Nov 22	44.24010 +2.22	44.60	42.52	43.59	611,056
07 Nov 22	42.01990 -0.85	43.01	41.83	42.67	449,171
04 Nov 22	42.87000 -0.72	43.78	42.60	43.78	503,532
03 Nov 22	43.59000 -0.38	44.12	43.27	43.60	320,892
02 Nov 22	43.97000 -0.58	45.20	43.95	44.49	388,669
01 Nov 22	44.55010 +0.85	45.07	43.95	43.95	377,297
31 Oct 22	43.70000 -0.03	44.12	43.51	43.81	503,182
28 Oct 22	43.73000 +0.10	44.27	43.52	43.55	418,155
27 Oct 22	43.63000 -0.68	44.30	43.50	44.18	354,477
26 Oct 22	44.31000 +0.69	44.31	43.52	43.89	302,199
25 Oct 22	43.62000 +0.68	43.77	42.55	43.27	293,311
24 Oct 22	42.94000 +0.11	43.26	42.61	43.14	353,477
21 Oct 22	42.83000 -0.66	43.22	42.48	42.90	529,499
20 Oct 22	43.49000 -0.16	43.61	42.86	43.39	392,207
19 Oct 22	43.65000 -1.87	45.33	43.65	45.33	321,807
18 Oct 22	45.52000 +0.13	45.95	44.92	45.59	330,745
17 Oct 22	45.39010 +0.55	45.75	44.83	44.83	500,089
14 Oct 22	44.84000 +0.06	46.05	44.84	44.85	565,834
13 Oct 22	44.78000 +0.51	44.87	43.39	43.85	561,358
12 Oct 22	44.27000 -0.08	45.32	44.10	44.60	621,191
11 Oct 22	44.35010 +2.50	44.85	43.04	44.47	1,136,533
10 Oct 22	41.85010 -1.88	43.41	41.62	43.12	511,404
07 Oct 22	43.73000 -1.05	45.00	43.68	44.74	378,953
06 Oct 22	44.78000 +0.91	44.97	43.85	43.98	498,771
05 Oct 22	43.87010 -0.06	44.17	43.68	43.69	278,882
04 Oct 22	43.93000 +0.93	44.03	43.03	43.12	541,982
03 Oct 22	43.00000 +0.02	43.08	42.25	42.38	407,361
30 Sep 22	42.98000 +0.78	43.14	42.18	42.40	422,288
29 Sep 22	42.20000 -0.61	42.70	41.93	42.70	547,398
28 Sep 22	42.81000 +0.12	43.00	41.32	41.41	493,503
27 Sep 22	42.69010 +0.43	43.24	42.64	42.82	423,889
26 Sep 22	42.26000 -0.22	42.81	42.26	42.35	341,477
23 Sep 22	42.48000 +0.07	42.78	41.61	42.59	546,477
22 Sep 22	42.41000 -1.10	43.07	42.33	42.51	362,569
21 Sep 22	43.51000 +0.26	43.76	42.99	43.30	384,026
20 Sep 22	43.25000 -0.02	43.58	42.86	43.52	361,592
19 Sep 22	43.26990 -0.20	43.39	42.85	43.32	244,908
16 Sep 22	43.47000 -1.50	44.89	43.45	44.89	745,154
15 Sep 22	44.97000 -0.10	45.71	44.85	45.21	412,284
14 Sep 22	45.07000 -0.43	45.72	44.94	45.41	359,317
13 Sep 22	45.50010 -0.83	46.89	45.33	46.25	486,813
12 Sep 22	46.33000 -0.09	46.40	45.69	46.30	328,089
09 Sep 22	46.42000 +0.03	46.76	45.96	46.43	422,292
08 Sep 22	46.39000 +0.48	46.50	45.27	46.00	346,933
07 Sep 22	45.91000 -0.21	46.03	45.44	45.88	248,465
06 Sep 22	46.11990 +0.56	46.34	45.46	45.50	313,378
05 Sep 22	45.56000 -0.11	45.56	44.92	45.21	220,635
02 Sep 22	45.67000 +0.67	45.77	45.13	45.44	296,725
01 Sep 22	45.00000 -0.25	45.37	44.78	45.26	340,722
31 Aug 22	45.25000 -0.51	45.87	44.95	45.83	566,244
30 Aug 22	45.76010 -0.22	46.34	45.42	45.81	307,157
29 Aug 22	45.98000 -1.18	46.61	45.70	46.17	220,364
26 Aug 22	47.16010 -0.72	48.14	46.80	47.97	298,690
25 Aug 22	47.88000 +0.35	47.98	47.45	47.70	216,520
24 Aug 22	47.53000 +1.00	47.53	46.45	46.55	301,419
23 Aug 22	46.53010 -0.59	47.17	46.50	46.97	299,675
22 Aug 22	47.12010 +0.26	47.18	46.43	46.77	241,130
19 Aug 22	46.86000 -0.08	47.36	46.51	46.55	387,108
18 Aug 22	46.94010 -0.31	47.28	46.69	47.22	243,338
17 Aug 22	47.25000 -0.44	48.05	47.04	47.93	341,335
16 Aug 22	47.69000 -0.78	48.71	47.48	48.70	384,469
15 Aug 22	48.47000 +0.11	48.91	48.47	48.60	204,951
12 Aug 22	48.36000 -0.22	48.47	47.84	48.39	295,961
11 Aug 22	48.58000 +0.55	48.83	48.13	48.28	381,641
10 Aug 22	48.03000 +0.45	48.21	47.03	47.19	293,769
09 Aug 22	47.58000 -0.98	48.73	47.58	48.44	399,768
08 Aug 22	48.56000 +0.20	48.87	48.39	48.61	478,053
05 Aug 22	48.36000 -0.39	49.10	48.06	48.75	480,431
04 Aug 22	48.75000 -0.20	49.37	48.53	49.25	375,996
03 Aug 22	48.95000 +0.48	49.01	48.38	48.50	460,923
02 Aug 22	48.47000 -0.03	48.70	47.47	48.19	278,731
01 Aug 22	48.50010 -0.36	48.85	48.30	48.64	521,398
29 Jul 22	48.86000 +0.46	49.18	48.24	48.75	579,589
28 Jul 22	48.40000 +1.57	48.40	46.61	47.08	463,159
27 Jul 22	46.83010 +0.40	47.21	46.36	46.96	578,547
26 Jul 22	46.43000 +0.04	46.67	46.05	46.41	410,111
25 Jul 22	46.39000 -0.50	46.98	46.10	46.41	429,215
22 Jul 22	46.89000 -0.57	47.72	46.69	47.28	409,177
21 Jul 22	47.46000 +1.76	47.70	45.61	45.76	490,419
20 Jul 22	45.70000 -0.20	45.99	45.43	45.86	453,306
19 Jul 22	45.90000 +0.26	45.90	44.81	45.37	418,927
18 Jul 22	45.64000 -0.70	46.73	45.57	46.33	459,575
15 Jul 22	46.34000 +0.86	46.35	45.46	45.79	425,221
14 Jul 22	45.48000 -0.68	46.47	45.41	46.04	455,163
13 Jul 22	46.16000 -0.39	46.72	45.53	46.65	565,668
12 Jul 22	46.55000 -1.05	47.51	46.19	47.25	465,529
11 Jul 22	47.59990 +0.17	47.86	47.29	47.40	419,956
08 Jul 22	47.43000 -0.41	48.12	46.92	48.00	626,021
07 Jul 22	47.84000 +0.49	47.95	46.79	47.50	550,789
06 Jul 22	47.35000 +0.70	47.69	46.64	47.11	495,907
05 Jul 22	46.65000 +0.36	46.95	45.79	46.71	705,023
04 Jul 22	46.29000 +0.83	46.44	45.64	45.64	333,456
01 Jul 22	45.46010 +0.76	45.46	43.65	43.85	528,650
30 Jun 22	44.70000 +0.33	44.96	43.75	44.15	715,333
29 Jun 22	44.37000 -0.13	44.71	43.62	44.11	455,493
28 Jun 22	44.50010 -0.10	45.14	44.41	44.50	581,003
27 Jun 22	44.59990 +1.10	44.68	43.62	43.62	567,308
24 Jun 22	43.50000 +1.32	43.85	42.60	42.87	590,678
23 Jun 22	42.18000 +0.62	42.32	41.33	41.43	491,695
22 Jun 22	41.56000 +0.57	41.60	40.36	40.82	462,421
21 Jun 22	40.99000 +0.77	41.10	40.13	40.57	607,068
20 Jun 22	40.22010 -1.17	41.74	39.94	41.58	475,736
17 Jun 22	41.39000 -0.16	42.05	41.10	41.64	1,614,202
16 Jun 22	41.55010 -0.73	42.25	41.24	42.16	549,958
15 Jun 22	42.27990 +1.45	42.43	40.78	41.20	581,255
14 Jun 22	40.83000 -1.39	42.40	40.69	42.36	533,318
13 Jun 22	42.22000 -0.14	42.60	41.80	42.00	399,614
10 Jun 22	42.36000 -1.10	43.35	42.35	43.02	428,642
09 Jun 22	43.45990 -0.29	43.91	43.21	43.55	395,683
08 Jun 22	43.75000 +0.56	43.83	43.17	43.65	329,672
07 Jun 22	43.19000 +0.26	43.34	42.45	42.85	437,816
06 Jun 22	42.93000 +0.50	43.08	42.56	42.79	236,709
03 Jun 22	42.43000 -0.15	43.39	42.35	43.25	183,576
02 Jun 22	42.58000 +0.34	42.58	41.86	42.35	209,860
01 Jun 22	42.23990 -0.57	43.02	41.84	42.84	402,036
31 May 22	42.81000 -1.35	44.15	42.81	44.01	1,019,568
30 May 22	44.16000 +0.11	44.47	43.95	44.39	257,686
27 May 22	44.05000 +1.46	44.11	42.65	42.75	437,741
26 May 22	42.59000 -0.21	42.88	42.35	42.79	330,946
25 May 22	42.80010 -0.02	42.87	42.16	42.59	399,436
24 May 22	42.82000 -0.02	43.37	42.41	42.41	300,510
23 May 22	42.84010 +0.11	43.44	42.61	43.14	394,349
20 May 22	42.73010 +0.44	43.08	42.24	42.47	493,614
19 May 22	42.29000 -0.11	42.29	41.49	42.14	593,529
18 May 22	42.40000 -1.62	43.71	42.40	43.39	519,098
17 May 22	44.02010 -0.21	44.56	43.77	44.50	569,276
16 May 22	44.23000 +0.06	44.48	43.36	43.36	292,740
13 May 22	44.17010 +1.66	44.17	42.58	42.62	468,439
12 May 22	42.51000 -0.05	42.51	41.13	42.01	452,781
11 May 22	42.56000 +0.46	42.64	41.83	42.60	413,486
10 May 22	42.10000 -0.77	42.90	42.10	42.64	463,755
09 May 22	42.87000 -0.42	43.37	42.72	43.02	416,497
06 May 22	43.29000 -0.76	43.84	42.84	43.57	479,221
05 May 22	44.05000 +0.71	44.55	43.59	43.93	441,994
04 May 22	43.34000 -0.72	44.03	43.29	43.69	324,506
03 May 22	44.06010 +0.05	44.44	43.52	44.26	406,174
02 May 22	44.01000 -0.03	44.03	41.98	43.45	465,625
29 Apr 22	44.04000 +0.63	44.47	43.54	43.67	508,232
28 Apr 22	43.41000 +0.43	43.97	42.82	43.17	505,354
27 Apr 22	42.98000 +1.45	43.48	42.24	42.48	632,277
26 Apr 22	41.53000 -0.46	42.61	41.43	42.04	589,725
25 Apr 22	41.99000 -0.05	42.31	41.18	41.20	430,888
22 Apr 22	42.04000 -1.06	42.94	41.89	42.58	388,125
21 Apr 22	43.10010 -0.19	43.83	43.00	43.00	439,920
20 Apr 22	43.29000 +0.00	43.36	42.53	42.53	364,412
19 Apr 22	43.29000 -0.13	43.33	42.12	42.99	434,188
14 Apr 22	43.41990 -0.07	43.96	43.32	43.60	496,685
13 Apr 22	43.49000 -0.31	43.79	43.11	43.12	383,905
12 Apr 22	43.80000 -0.82	44.22	42.97	43.29	413,346
11 Apr 22	44.62000 -0.49	45.30	44.35	44.72	398,385
08 Apr 22	45.11000 +0.12	45.50	44.62	45.45	544,102
07 Apr 22	44.99000 -0.07	45.50	44.78	45.28	560,474
06 Apr 22	45.06000 -0.84	46.03	44.68	45.67	507,466
05 Apr 22	45.90000 +0.82	45.95	45.19	45.19	493,742
04 Apr 22	45.08000 +0.52	45.27	44.65	44.66	335,929
01 Apr 22	44.56000 +0.03	44.71	44.02	44.02	386,580
31 Mar 22	44.53000 -0.38	45.20	44.47	45.14	449,956
30 Mar 22	44.91000 +0.11	44.91	44.02	44.02	389,409
29 Mar 22	44.80000 +0.56	45.40	44.39	45.40	565,590
28 Mar 22	44.24010 +0.58	44.48	43.56	43.56	302,281
25 Mar 22	43.66000 -0.01	44.58	43.50	43.95	425,044
24 Mar 22	43.67000 -0.82	44.46	43.63	44.15	570,685
23 Mar 22	44.49000 -0.37	45.19	44.23	44.83	324,177
22 Mar 22	44.86000 +0.43	44.91	43.66	44.25	579,453
21 Mar 22	44.43010 -0.35	45.03	44.31	44.93	420,659
18 Mar 22	44.78000 +1.20	44.78	43.15	43.99	1,250,249
17 Mar 22	43.58000 +0.84	43.58	42.64	42.73	523,844
16 Mar 22	42.74000 +1.48	42.97	41.50	41.83	733,570
15 Mar 22	41.26000 -0.18	41.96	41.14	41.36	694,014
14 Mar 22	41.44000 +0.89	41.79	39.85	40.14	610,112
11 Mar 22	40.55010 +0.63	41.10	39.11	39.94	938,134
10 Mar 22	39.92000 -0.79	40.83	39.64	40.23	797,384
09 Mar 22	40.71000 +1.95	40.71	38.48	38.91	1,210,739
08 Mar 22	38.76000 -1.97	40.71	37.95	40.02	1,230,797
07 Mar 22	40.73000 -1.40	41.73	40.00	41.46	1,194,468
04 Mar 22	42.12990 -1.37	43.54	42.13	43.39	1,080,443
03 Mar 22	43.50000 -0.12	43.96	43.28	43.62	795,006
02 Mar 22	43.62000 -1.36	45.36	42.37	44.77	1,113,103
01 Mar 22	44.98000 +0.18	45.24	43.39	44.30	781,186
28 Feb 22	44.80000 +0.91	45.13	43.78	43.78	1,077,946
25 Feb 22	43.89000 +0.78	43.95	42.69	42.69	744,573
24 Feb 22	43.11010 -0.10	43.23	41.22	41.47	1,085,477
23 Feb 22	43.21010 -0.04	43.82	43.21	43.43	472,581
22 Feb 22	43.25000 +0.32	43.42	42.26	42.56	713,404
21 Feb 22	42.93000 -0.21	43.58	42.77	43.29	459,453
18 Feb 22	43.14010 -0.20	43.76	43.06	43.35	460,990
17 Feb 22	43.34000 +0.47	43.77	43.10	43.10	458,514
16 Feb 22	42.87000 +0.11	43.42	42.45	43.18	368,522
15 Feb 22	42.76000 -0.14	43.06	42.23	42.43	587,804
14 Feb 22	42.90000 -0.50	43.19	42.29	43.19	508,342
11 Feb 22	43.40000 -0.41	43.74	43.16	43.63	478,744
10 Feb 22	43.81000 -0.50	44.23	43.14	44.10	527,693
09 Feb 22	44.31000 +1.31	45.25	43.98	44.13	809,290
08 Feb 22	43.00000 -0.93	44.09	42.60	44.09	593,211
07 Feb 22	43.93000 +0.50	44.04	43.15	43.15	686,167
04 Feb 22	43.43000 +0.68	43.63	42.99	43.03	572,338
03 Feb 22	42.75000 -1.08	44.06	42.75	43.53	555,178
02 Feb 22	43.83000 -0.37	44.29	43.76	43.92	657,517
01 Feb 22	44.20000 +0.45	44.36	43.54	43.72	506,969
31 Jan 22	43.75000 +0.59	44.00	43.26	43.50	515,915
28 Jan 22	43.16000 +0.34	43.26	42.24	42.33	673,112
27 Jan 22	42.82000 +0.13	42.83	41.67	42.01	629,913
26 Jan 22	42.69010 +0.33	42.83	41.98	42.09	572,156
25 Jan 22	42.36000 +0.06	43.03	42.09	42.91	803,027
24 Jan 22	42.30000 -0.87	43.48	42.28	43.17	845,156
21 Jan 22	43.17010 -1.23	44.20	42.84	43.95	778,198
20 Jan 22	44.40010 +0.84	44.57	43.48	43.90	873,136
19 Jan 22	43.56000 +0.86	44.16	42.26	42.26	1,256,594
18 Jan 22	42.70000 -0.45	43.27	42.37	43.25	804,102
17 Jan 22	43.15000 +1.19	43.34	41.80	42.01	724,189
14 Jan 22	41.96000 +0.00	42.69	41.16	41.16	952,005
13 Jan 22	41.96000 -1.69	43.40	41.94	43.40	818,042
12 Jan 22	43.65000 -0.09	44.22	43.44	44.16	635,410
11 Jan 22	43.74000 -0.02	44.41	43.56	44.18	597,829
10 Jan 22	43.76000 -0.84	44.56	43.11	44.51	694,705
07 Jan 22	44.59990 -0.59	45.12	44.44	45.02	641,118
06 Jan 22	45.19000 -0.60	45.60	44.59	45.60	759,193
05 Jan 22	45.79000 -0.10	46.21	45.52	45.59	676,437
04 Jan 22	45.89000 -2.10	48.44	45.60	48.44	791,882
03 Jan 22	47.99000 -1.00	49.34	47.93	49.24	353,573
30 Dec 21	48.99000 +0.01	49.38	48.99	49.17	157,615
29 Dec 21	48.98000 -0.39	49.47	48.80	49.47	258,534
28 Dec 21	49.37000 +0.31	49.84	49.05	49.12	220,819
27 Dec 21	49.06000 +0.27	49.18	48.31	48.50	259,243
23 Dec 21	48.79000 -0.30	49.20	48.74	49.20	270,091
22 Dec 21	49.09000 +0.14	49.38	48.69	49.38	300,775
21 Dec 21	48.95000 -0.19	49.56	48.81	49.50	402,624
20 Dec 21	49.14000 +0.43	49.56	48.26	48.58	427,063
17 Dec 21	48.71000 -0.53	49.09	48.29	48.40	1,312,650
16 Dec 21	49.24000 +0.34	49.70	48.92	49.40	668,314
15 Dec 21	48.90000 +0.88	49.00	47.82	48.00	733,777
14 Dec 21	48.02000 -0.29	48.84	47.34	48.47	802,902
13 Dec 21	48.31010 -0.13	48.50	48.00	48.07	444,630
10 Dec 21	48.44000 +0.00	48.60	47.83	48.23	572,932
09 Dec 21	48.44000 +0.06	48.85	48.30	48.63	585,724
08 Dec 21	48.38010 +0.68	48.96	47.65	47.97	755,920
07 Dec 21	47.70000 +0.13	47.99	47.09	47.50	576,097
06 Dec 21	47.57000 -0.29	48.65	47.57	48.38	517,189
03 Dec 21	47.86010 -0.16	48.64	47.62	48.16	577,614
02 Dec 21	48.02000 +0.18	48.29	47.61	47.93	881,142
01 Dec 21	47.84000 -1.16	49.25	47.35	49.25	769,800
30 Nov 21	49.00000 -0.23	50.18	48.77	48.81	1,050,287
29 Nov 21	49.23000 -1.21	50.76	48.77	50.62	770,964
26 Nov 21	50.44000 +1.48	51.56	47.97	48.43	1,910,251
25 Nov 21	48.96000 +0.52	49.16	48.49	48.55	358,848
24 Nov 21	48.44000 +0.44	48.61	47.68	48.56	763,857
23 Nov 21	48.00000 -1.11	49.11	47.69	48.97	540,907
22 Nov 21	49.11000 -0.41	49.78	49.11	49.64	565,521
19 Nov 21	49.52000 +0.20	50.30	49.15	49.45	744,877
18 Nov 21	49.32000 +0.33	49.40	48.54	48.96	719,186
17 Nov 21	48.99000 -0.01	50.08	48.48	49.20	1,728,572
16 Nov 21	49.00000 +2.00	51.10	46.77	46.93	2,302,654
15 Nov 21	47.00000 -0.06	47.39	46.73	47.00	340,295
12 Nov 21	47.06010 +0.34	47.16	46.44	46.70	490,263
11 Nov 21	46.72010 +0.42	46.87	45.79	46.28	464,374
10 Nov 21	46.30000 +0.04	46.68	45.67	45.91	539,356
09 Nov 21	46.26000 -0.74	47.12	46.26	46.90	300,333
08 Nov 21	47.00000 +0.47	47.27	46.54	46.59	412,739
05 Nov 21	46.53010 -1.72	48.78	45.53	48.36	1,021,523
04 Nov 21	48.25000 +0.62	48.41	47.27	48.02	700,334
03 Nov 21	47.63000 -0.01	49.95	47.39	47.68	1,295,861
02 Nov 21	47.64000 -0.71	48.60	47.61	47.92	658,850
01 Nov 21	48.35010 +0.76	48.57	47.90	48.31	515,811
29 Oct 21	47.59000 +0.89	49.22	46.16	46.33	1,518,249
28 Oct 21	46.70000 +0.36	46.93	45.93	46.29	434,373
27 Oct 21	46.34000 -0.86	47.73	46.27	47.29	574,593
26 Oct 21	47.20010 +0.20	47.39	46.70	46.99	339,752
25 Oct 21	47.00000 +0.72	47.00	46.24	46.25	448,019
22 Oct 21	46.28000 +0.33	46.60	46.05	46.18	253,017
21 Oct 21	45.95000 +0.44	46.23	45.38	45.48	356,394
20 Oct 21	45.51000 +0.41	45.92	44.92	44.92	375,380
19 Oct 21	45.10000 +0.23	45.18	44.62	44.84	317,897
18 Oct 21	44.87000 +0.14	44.92	44.21	44.67	314,052
15 Oct 21	44.73000 -0.08	44.88	44.44	44.83	391,991
14 Oct 21	44.81000 +0.34	44.91	44.28	44.50	354,979
13 Oct 21	44.47010 +0.19	44.75	44.15	44.21	389,622
12 Oct 21	44.28010 -0.15	44.72	43.91	44.02	532,033
11 Oct 21	44.43010 +0.38	44.43	43.90	44.20	265,716
08 Oct 21	44.05000 -0.41	44.54	43.95	44.54	309,554
07 Oct 21	44.46000 +0.37	44.46	43.34	44.25	551,638
06 Oct 21	44.09000 +0.19	44.48	43.29	43.68	620,399
05 Oct 21	43.90000 +0.46	44.22	43.34	43.40	588,289
04 Oct 21	43.44000 -0.19	44.17	43.06	43.06	591,662
01 Oct 21	43.63000 -1.16	44.74	43.23	44.50	620,603
30 Sep 21	44.78990 +0.44	45.28	44.44	44.78	398,758
29 Sep 21	44.35010 +0.25	44.98	44.24	44.24	349,518
28 Sep 21	44.10000 -0.97	45.16	43.85	45.16	447,788
27 Sep 21	45.07000 -1.05	47.10	44.91	47.02	331,551
24 Sep 21	46.11990 -0.71	46.92	45.97	46.79	294,911
23 Sep 21	46.83010 +0.21	47.12	46.78	47.00	360,524
22 Sep 21	46.62000 -0.21	47.05	46.15	47.05	418,800
21 Sep 21	46.83010 +0.29	47.29	46.48	46.73	412,927
20 Sep 21	46.54000 +0.78	46.59	45.63	45.86	474,886
17 Sep 21	45.76010 +0.10	46.43	45.33	45.61	2,745,039
16 Sep 21	45.66000 +1.09	45.87	44.23	44.73	591,285
15 Sep 21	44.57000 -1.05	45.65	44.47	45.53	502,313
14 Sep 21	45.62000 +0.57	45.72	44.98	45.09	335,108
13 Sep 21	45.05000 -1.95	47.13	45.05	47.06	369,995
10 Sep 21	47.00000 -0.05	47.25	46.73	47.12	357,079
09 Sep 21	47.05010 -0.43	47.43	47.03	47.28	355,100
08 Sep 21	47.48000 -0.22	47.75	47.29	47.69	335,532
07 Sep 21	47.70000 +0.45	47.74	47.10	47.31	341,448
06 Sep 21	47.25000 -0.45	48.05	47.25	48.05	447,979
03 Sep 21	47.70000 -0.10	48.00	47.00	47.81	318,514
02 Sep 21	47.80000 +0.59	47.95	47.19	47.19	294,026
01 Sep 21	47.21010 +0.34	47.43	46.58	47.12	466,619
31 Aug 21	46.87010 -0.63	47.68	46.87	47.48	645,869
30 Aug 21	47.50000 +0.02	47.59	46.92	47.59	196,582
27 Aug 21	47.48000 +1.16	47.56	46.22	46.22	369,287
26 Aug 21	46.32000 +0.27	46.95	45.49	45.49	385,316
25 Aug 21	46.05000 +0.20	46.33	45.73	45.73	242,257
24 Aug 21	45.85000 -0.07	46.24	45.65	46.05	285,842
23 Aug 21	45.92000 +0.37	46.16	45.61	45.71	292,249
20 Aug 21	45.55000 +0.02	45.94	44.81	44.81	236,380
19 Aug 21	45.53000 +0.53	45.61	44.61	44.99	406,295
18 Aug 21	45.00000 +0.53	45.10	44.40	44.65	320,974
17 Aug 21	44.47010 +0.76	44.52	43.42	43.42	375,984
16 Aug 21	43.71000 +0.39	43.78	43.11	43.29	350,259
13 Aug 21	43.32000 -0.13	43.63	43.17	43.61	195,999
12 Aug 21	43.45000 +0.11	43.50	43.00	43.34	308,130
11 Aug 21	43.34000 -1.08	44.40	43.34	44.36	307,247
10 Aug 21	44.42000 -0.06	44.63	44.20	44.50	268,139
09 Aug 21	44.48000 +0.12	45.07	44.43	44.63	259,036
06 Aug 21	44.36010 -0.24	44.82	44.04	44.68	304,929
05 Aug 21	44.59990 +0.48	44.64	43.90	44.20	495,742
04 Aug 21	44.12000 -0.28	44.51	43.99	44.37	385,187
03 Aug 21	44.40010 +0.07	44.81	43.96	44.39	514,071
02 Aug 21	44.33000 -0.86	44.60	43.43	44.52	432,902
30 Jul 21	45.19000 +1.12	45.54	43.69	43.71	677,947
29 Jul 21	44.07000 +0.21	44.12	42.61	42.99	320,902
28 Jul 21	43.86000 +0.36	44.17	43.62	43.69	275,071
27 Jul 21	43.50000 -0.23	43.85	43.17	43.19	423,668
26 Jul 21	43.73000 -0.35	44.29	43.44	43.99	437,179
23 Jul 21	44.08000 +0.58	44.14	43.30	43.58	464,635
22 Jul 21	43.50000 +0.91	43.59	42.65	42.81	573,849
21 Jul 21	42.59000 +0.49	42.95	42.28	42.34	506,715
20 Jul 21	42.10000 +0.91	42.51	41.11	41.31	578,483
19 Jul 21	41.19000 +1.19	41.19	39.56	40.02	480,558
16 Jul 21	40.00000 -0.10	40.55	39.67	40.50	612,157
15 Jul 21	40.10000 +1.23	40.36	38.90	39.18	742,767
14 Jul 21	38.87000 -0.83	39.63	38.73	39.58	701,631
13 Jul 21	39.70000 -1.77	40.64	39.41	40.00	1,035,260
12 Jul 21	41.47010 -1.23	45.20	40.25	42.72	1,103,780
09 Jul 21	42.70000 +0.00	43.11	42.06	42.74	290,711
08 Jul 21	42.70000 +0.00	43.16	42.39	42.58	417,311
07 Jul 21	42.70000 +0.30	42.96	42.17	42.28	363,074
06 Jul 21	42.40000 +1.01	42.43	41.27	41.30	387,689
05 Jul 21	41.39000 +0.01	41.61	41.28	41.45	166,099
02 Jul 21	41.38000 +0.21	41.43	41.03	41.22	263,625
01 Jul 21	41.17000 +0.41	41.26	40.68	40.87	531,805
30 Jun 21	40.75990 -0.68	42.00	40.68	41.34	616,851
29 Jun 21	41.44000 +0.26	42.09	41.32	41.32	446,118
28 Jun 21	41.18000 +0.44	41.26	40.67	40.67	329,615
25 Jun 21	40.74000 +0.75	40.80	40.00	40.01	281,455
24 Jun 21	39.99000 +0.41	40.42	39.58	39.58	349,403
23 Jun 21	39.57990 -0.03	39.76	39.34	39.66	286,114
22 Jun 21	39.61000 -0.09	39.89	39.43	39.89	265,714
21 Jun 21	39.70000 -0.09	40.03	39.48	39.72	350,861
18 Jun 21	39.79000 +0.47	39.79	39.31	39.38	1,146,748
17 Jun 21	39.31990 -0.48	39.73	38.64	39.65	601,885
16 Jun 21	39.80000 +0.57	40.02	39.33	39.33	443,535
15 Jun 21	39.23010 +0.00	39.53	39.15	39.36	292,385
14 Jun 21	39.23010 -0.12	39.61	39.16	39.28	375,345
11 Jun 21	39.35000 +0.14	39.55	39.16	39.23	306,531
10 Jun 21	39.21000 +0.59	39.34	38.54	38.72	378,962
09 Jun 21	38.62000 +0.07	38.79	38.45	38.56	237,670
08 Jun 21	38.55010 +0.13	39.12	38.55	38.58	319,001
07 Jun 21	38.42000 -0.20	38.58	38.05	38.55	372,546
04 Jun 21	38.62000 +0.32	38.65	38.25	38.35	289,291
03 Jun 21	38.30000 -0.34	38.73	38.03	38.60	356,128
02 Jun 21	38.64000 -0.77	39.25	38.54	39.25	548,223
01 Jun 21	39.41000 -0.88	40.51	39.41	40.45	487,796
31 May 21	40.29010 -0.42	40.48	40.26	40.26	180,910
28 May 21	40.71000 +0.22	40.99	40.22	40.34	481,994
27 May 21	40.49000 +0.09	40.52	40.07	40.44	1,119,144
26 May 21	40.40010 +0.77	40.57	39.67	39.79	498,047
25 May 21	39.63000 +0.21	39.69	39.27	39.28	396,229
21 May 21	39.42000 -0.28	39.87	39.42	39.74	617,763
20 May 21	39.70000 +1.11	39.73	38.58	38.60	689,984
19 May 21	38.59000 +0.17	38.59	38.07	38.40	405,160
18 May 21	38.42000 -0.22	38.63	38.08	38.40	510,518
17 May 21	38.64000 +0.14	38.96	38.41	38.71	293,338
14 May 21	38.50000 -0.10	39.16	38.17	38.60	399,768
13 May 21	38.60000 +0.24	38.85	38.01	38.41	260,716
12 May 21	38.36000 -0.10	38.87	38.16	38.87	513,961
11 May 21	38.46000 -0.48	38.57	37.38	38.50	623,187
10 May 21	38.94000 -0.83	39.29	38.61	39.29	484,132
07 May 21	39.77000 +0.02	39.98	39.16	39.80	405,599
06 May 21	39.75000 +0.19	40.50	39.34	40.15	464,190
05 May 21	39.56000 +0.10	40.27	39.56	39.81	368,278
04 May 21	39.46000 -0.53	40.78	39.31	40.60	709,361
03 May 21	39.99000 -0.54	40.52	39.91	40.50	321,204
30 Apr 21	40.53000 +0.42	40.69	39.84	40.00	549,663
29 Apr 21	40.11000 -0.45	40.60	39.98	40.51	356,949
28 Apr 21	40.56010 -0.33	41.68	40.53	41.50	340,884
27 Apr 21	40.89000 -1.54	42.31	40.58	42.31	592,051
26 Apr 21	42.43000 +0.05	42.98	42.33	42.44	275,968
23 Apr 21	42.38000 -0.66	43.02	42.35	42.81	266,695
22 Apr 21	43.04000 -0.01	43.04	42.45	43.01	324,121
21 Apr 21	43.05000 -0.21	43.33	42.52	43.30	444,906
20 Apr 21	43.26000 -0.06	43.53	42.81	43.27	469,469
19 Apr 21	43.32000 -0.35	44.02	43.31	43.70	340,050
16 Apr 21	43.67000 +0.33	43.89	43.56	43.89	406,725
15 Apr 21	43.34000 +0.22	43.44	42.89	43.09	239,530
14 Apr 21	43.12000 -0.46	43.80	42.96	43.68	317,795
13 Apr 21	43.58000 +0.54	43.69	43.03	43.39	336,775
12 Apr 21	43.04000 -0.18	43.27	42.85	43.27	307,516
09 Apr 21	43.22010 +0.05	43.30	42.99	43.16	245,919
08 Apr 21	43.17010 +0.64	43.45	42.50	42.50	424,950
07 Apr 21	42.53000 +0.39	42.72	42.20	42.31	421,685
06 Apr 21	42.14000 +0.13	42.41	41.74	42.39	281,511
01 Apr 21	42.01000 +0.74	42.17	41.48	41.57	353,771
31 Mar 21	41.27000 +0.41	41.42	40.71	40.90	543,045
30 Mar 21	40.86000 -0.37	41.10	40.63	41.03	370,941
29 Mar 21	41.23000 -0.02	42.00	40.93	41.46	342,851
26 Mar 21	41.25000 -0.18	41.76	41.15	41.43	296,910
25 Mar 21	41.43000 +0.03	41.49	40.52	41.00	294,874
24 Mar 21	41.40010 -0.84	42.49	41.33	42.49	411,683
23 Mar 21	42.23990 +0.31	42.53	41.77	42.48	373,139
22 Mar 21	41.93000 +0.29	41.99	41.51	41.58	382,422
19 Mar 21	41.64000 +1.13	41.64	40.47	40.52	1,079,708
18 Mar 21	40.51010 -0.09	40.73	40.24	40.53	333,623
17 Mar 21	40.60000 -0.17	40.91	40.08	40.69	466,351
16 Mar 21	40.77000 +0.34	41.38	40.69	40.90	513,477
15 Mar 21	40.43000 +0.53	40.70	39.79	39.93	644,703
12 Mar 21	39.90000 -0.14	40.57	39.40	40.55	743,780
11 Mar 21	40.04000 -0.09	40.28	38.89	39.02	674,941
10 Mar 21	40.13000 +0.13	40.64	39.78	39.98	613,589
09 Mar 21	40.00000 +0.32	40.38	38.84	39.50	760,613
08 Mar 21	39.68000 +0.42	39.87	39.16	39.40	473,864
05 Mar 21	39.26000 -0.63	39.86	39.01	39.80	609,128
04 Mar 21	39.89000 -0.82	40.60	39.47	40.50	609,212
03 Mar 21	40.71000 -1.08	41.76	40.64	41.69	440,461
02 Mar 21	41.79000 +0.35	42.23	41.47	41.61	460,993
01 Mar 21	41.44000 +0.44	41.80	41.11	41.80	453,330
26 Feb 21	41.00000 -0.61	41.52	40.55	41.17	678,436
25 Feb 21	41.61000 -1.01	42.66	41.45	42.63	387,578
24 Feb 21	42.62000 -0.90	43.76	42.45	43.75	727,237
23 Feb 21	43.52000 -1.70	45.27	42.86	45.27	850,104
22 Feb 21	45.22000 -0.75	45.64	45.03	45.64	395,915
19 Feb 21	45.96990 +0.40	46.16	45.75	45.90	547,447
18 Feb 21	45.57010 +0.11	45.66	45.25	45.45	457,316
17 Feb 21	45.46010 -0.33	45.79	45.24	45.79	538,326
16 Feb 21	45.79000 +0.29	46.01	45.36	45.36	472,132
15 Feb 21	45.50010 +0.41	45.90	45.15	45.70	309,687
12 Feb 21	45.09000 +0.09	45.43	44.92	45.00	527,826
11 Feb 21	45.00000 -0.19	45.50	44.94	45.50	619,845
10 Feb 21	45.19000 +0.60	45.50	44.40	45.11	733,201
09 Feb 21	44.59000 -0.30	46.20	44.44	46.20	1,190,622
08 Feb 21	44.89000 -0.30	45.31	44.75	45.07	308,117
05 Feb 21	45.19000 -0.40	45.92	45.09	45.65	323,308
04 Feb 21	45.59000 -0.07	46.00	45.27	45.50	321,892
03 Feb 21	45.66000 -0.71	46.45	45.62	46.40	382,058
02 Feb 21	46.37000 +1.62	46.42	45.40	45.72	886,636
01 Feb 21	44.74990 +0.08	45.05	44.20	44.68	477,237
29 Jan 21	44.67000 +1.23	44.76	42.67	42.83	788,152
28 Jan 21	43.44000 +0.37	43.83	42.39	42.73	404,215
27 Jan 21	43.07010 -0.42	43.52	41.89	43.29	598,880
26 Jan 21	43.49000 -0.88	44.43	43.40	44.40	379,785
25 Jan 21	44.37000 -0.53	45.35	43.99	45.00	421,733
22 Jan 21	44.89990 +0.10	45.01	44.29	44.51	563,422
21 Jan 21	44.80000 +0.03	45.10	44.45	45.06	546,748
20 Jan 21	44.77000 -0.15	45.09	44.63	44.76	274,567
19 Jan 21	44.92000 +0.66	45.05	44.05	44.61	475,008
18 Jan 21	44.26000 +0.20	44.68	43.88	43.97	439,920
15 Jan 21	44.06010 +0.06	44.35	43.72	44.13	275,067
14 Jan 21	44.00000 +0.00	44.26	43.48	43.93	309,915
13 Jan 21	44.00000 +0.54	44.04	43.20	43.32	454,101
12 Jan 21	43.45990 +0.46	43.77	42.83	42.98	448,070
11 Jan 21	43.00000 +0.34	43.03	42.03	42.18	410,076
08 Jan 21	42.66000 -0.04	43.05	42.60	42.79	506,214
07 Jan 21	42.70000 +0.78	42.95	42.17	42.60	521,463
06 Jan 21	41.92000 -1.08	42.91	41.56	42.87	427,289
05 Jan 21	43.00000 -0.31	43.85	42.51	43.85	567,531
04 Jan 21	43.30990 +0.86	43.72	43.03	43.20	418,357
30 Dec 20	42.45000 +0.01	43.18	42.45	43.05	126,062
29 Dec 20	42.44000 -0.36	43.26	42.01	43.01	277,986
28 Dec 20	42.80010 +0.20	43.09	42.63	42.73	180,427
23 Dec 20	42.60000 -0.46	43.11	42.36	43.01	202,418
22 Dec 20	43.06010 +0.11	43.39	42.95	43.21	353,450
21 Dec 20	42.95010 -0.21	43.65	42.50	42.93	433,827
18 Dec 20	43.16000 +1.14	43.21	41.95	41.95	1,151,404
17 Dec 20	42.01990 -0.28	42.15	41.67	42.14	369,284
16 Dec 20	42.30000 +0.47	42.44	41.83	42.26	512,458
15 Dec 20	41.83000 -0.96	42.87	41.83	42.79	1,019,448
14 Dec 20	42.79000 -0.25	43.39	42.60	42.87	467,282
11 Dec 20	43.04000 +0.75	43.39	42.72	43.20	1,296,624
10 Dec 20	42.29000 +1.40	42.58	40.96	40.96	1,133,272
09 Dec 20	40.89000 -1.20	41.88	40.87	41.81	622,698
08 Dec 20	42.08990 +1.77	42.31	40.55	41.00	1,104,985
07 Dec 20	40.32000 +0.56	40.32	39.74	40.20	513,893
04 Dec 20	39.76000 +0.44	39.76	39.20	39.34	421,861
03 Dec 20	39.31990 -0.20	39.86	39.25	39.79	446,462
02 Dec 20	39.52000 -0.10	40.18	39.46	40.04	574,866
01 Dec 20	39.61990 -0.79	40.56	39.54	40.51	450,341
30 Nov 20	40.41010 -0.26	41.39	40.41	40.71	2,646,143
27 Nov 20	40.67000 +0.23	40.89	40.41	40.52	585,695
26 Nov 20	40.44010 +0.88	40.79	39.68	39.68	331,297
25 Nov 20	39.56000 +0.66	39.72	38.99	39.11	555,988
24 Nov 20	38.90000 -0.91	40.02	38.80	39.80	964,575
23 Nov 20	39.81000 -0.39	40.31	39.81	40.30	638,112
20 Nov 20	40.20000 +0.20	40.35	39.74	39.82	647,520
19 Nov 20	40.00000 +0.69	40.02	39.04	39.08	660,301
18 Nov 20	39.31000 +0.48	39.93	38.89	38.89	454,314
17 Nov 20	38.83000 -0.53	39.33	38.83	39.10	622,163
16 Nov 20	39.35990 -0.89	40.40	39.03	40.40	711,689
13 Nov 20	40.25010 +0.15	40.42	39.54	40.00	615,489
12 Nov 20	40.10000 +0.11	40.29	39.24	39.52	925,527
11 Nov 20	39.99000 +1.23	40.12	38.75	39.09	986,970
10 Nov 20	38.76000 -0.31	40.21	37.92	39.99	1,298,678
09 Nov 20	39.07010 -4.43	43.99	36.00	43.99	1,450,443
06 Nov 20	43.50000 +0.26	43.79	43.13	43.61	348,366
05 Nov 20	43.24000 -0.08	44.08	43.19	44.08	413,725
04 Nov 20	43.32000 +1.00	43.37	42.10	42.25	470,000
03 Nov 20	42.32000 +0.74	42.40	41.75	41.78	432,922
02 Nov 20	41.58010 +0.81	41.68	40.75	41.05	752,391
30 Oct 20	40.77000 -0.24	40.83	40.25	40.54	472,755
29 Oct 20	41.01000 -0.84	42.05	40.61	41.77	672,055
28 Oct 20	41.85010 -0.47	43.59	41.75	42.60	986,701
27 Oct 20	42.32000 +1.03	42.75	41.12	41.65	650,478
26 Oct 20	41.29000 -0.66	42.14	41.07	41.94	406,323
23 Oct 20	41.95000 -0.75	42.86	41.79	42.72	433,780
22 Oct 20	42.70000 -0.24	42.79	42.42	42.63	436,256
21 Oct 20	42.94000 -1.36	44.24	42.81	44.24	494,898
20 Oct 20	44.30000 -0.79	45.29	44.28	45.09	398,512
19 Oct 20	45.09000 +0.14	45.09	44.73	44.95	379,022
16 Oct 20	44.95000 +0.37	45.42	44.66	44.90	602,428
15 Oct 20	44.58000 -0.42	44.79	44.13	44.57	589,034
14 Oct 20	45.00000 +0.69	45.59	44.53	44.61	743,613
13 Oct 20	44.31000 -2.19	46.95	44.00	46.00	1,621,743
12 Oct 20	46.50000 +0.30	46.80	45.92	46.15	773,826
09 Oct 20	46.20000 +0.20	46.20	45.61	45.92	540,177
08 Oct 20	46.00000 -0.30	46.44	45.81	46.10	533,083
07 Oct 20	46.30000 +0.52	46.30	45.72	46.17	621,885
06 Oct 20	45.78000 +0.66	46.26	44.95	45.10	896,312
05 Oct 20	45.12000 +0.92	45.12	44.59	44.77	541,684
02 Oct 20	44.20000 -0.55	44.85	43.97	44.70	486,101
01 Oct 20	44.74990 +0.45	44.88	44.15	44.15	526,552
30 Sep 20	44.30000 -0.05	44.63	43.96	44.34	704,004
29 Sep 20	44.35010 +0.14	44.43	43.85	44.38	392,012
28 Sep 20	44.21010 -0.24	45.44	44.21	44.67	634,362
25 Sep 20	44.45000 +0.87	44.45	43.41	43.41	587,274
24 Sep 20	43.58000 +0.16	43.80	43.36	43.36	752,155
23 Sep 20	43.41990 +0.68	43.50	42.75	42.97	638,340
22 Sep 20	42.74000 +0.62	42.99	42.27	42.60	483,738
21 Sep 20	42.12000 -0.43	43.00	41.92	43.00	464,734
18 Sep 20	42.55000 +0.10	42.77	42.13	42.13	839,724
17 Sep 20	42.45000 -0.05	42.60	42.13	42.28	297,318
16 Sep 20	42.50000 +0.10	42.93	42.33	42.74	566,365
15 Sep 20	42.40000 +0.25	42.54	42.10	42.24	564,946
14 Sep 20	42.15000 -0.06	42.49	41.95	42.25	396,910
11 Sep 20	42.21000 +0.21	42.21	41.72	42.00	600,067
10 Sep 20	42.00000 +0.21	42.35	41.81	41.95	550,802
09 Sep 20	41.79000 +0.71	42.96	41.66	41.98	1,080,081
08 Sep 20	41.08000 +0.04	41.50	40.45	41.50	470,873
07 Sep 20	41.04000 +1.50	41.15	39.85	40.25	516,412
04 Sep 20	39.54000 -0.56	41.00	39.34	40.05	873,991
03 Sep 20	40.10000 -2.50	43.00	40.03	42.85	988,369
02 Sep 20	42.60000 +0.00	43.14	42.37	42.85	731,707
01 Sep 20	42.60000 +0.03	42.96	42.37	42.90	615,069
31 Aug 20	42.57000 +0.27	43.06	42.44	42.52	655,571
28 Aug 20	42.30000 -0.59	42.84	41.86	42.50	736,669
27 Aug 20	42.89000 -1.22	44.40	41.92	44.00	1,813,091
26 Aug 20	44.11000 +0.39	44.50	43.82	44.13	771,079
25 Aug 20	43.72000 -0.03	44.43	42.92	44.20	883,379
24 Aug 20	43.75000 -0.32	45.00	43.75	44.00	819,445
21 Aug 20	44.07000 +0.55	44.07	43.15	43.28	1,262,646
20 Aug 20	43.52000 -0.58	44.32	43.40	43.90	909,679
19 Aug 20	44.10000 +0.16	44.27	43.55	43.90	827,888
18 Aug 20	43.94000 +0.84	44.04	43.36	43.60	1,806,781
17 Aug 20	43.10010 +0.74	43.55	42.44	42.60	1,344,755
14 Aug 20	42.36000 +1.36	42.72	41.52	41.83	1,089,822
13 Aug 20	41.00000 -0.31	42.89	40.11	40.99	2,459,026
12 Aug 20	41.31000 +0.13	41.46	40.78	41.09	572,204
11 Aug 20	41.18000 +0.95	41.43	39.71	39.83	717,112
10 Aug 20	40.23000 +0.23	40.47	39.92	40.03	365,816
07 Aug 20	40.00000 +0.75	40.40	39.42	39.60	880,326
06 Aug 20	39.25000 -0.75	40.33	39.20	39.93	575,508
05 Aug 20	40.00000 -1.16	40.68	39.26	40.00	2,016,415
04 Aug 20	41.16000 -0.86	42.00	41.01	42.00	776,046
03 Aug 20	42.01990 -0.15	42.61	41.92	41.95	897,087
31 Jul 20	42.17000 -0.43	42.68	42.17	42.50	810,493
30 Jul 20	42.60000 -0.10	42.98	42.48	42.63	500,587
29 Jul 20	42.70000 +0.70	42.70	42.03	42.10	485,899
28 Jul 20	42.00000 +0.30	42.05	41.68	41.78	251,644
27 Jul 20	41.70010 -0.30	42.09	41.70	41.90	445,486
24 Jul 20	42.00000 +0.14	42.04	41.79	41.85	321,923
23 Jul 20	41.86000 -0.12	42.06	41.79	41.96	352,467
22 Jul 20	41.97990 -0.02	42.31	41.89	41.91	1,088,806
21 Jul 20	42.00000 -0.10	42.27	42.00	42.11	387,728
20 Jul 20	42.10000 +0.00	42.30	42.00	42.01	352,746
17 Jul 20	42.10000 +0.11	42.40	41.95	42.00	1,429,344
16 Jul 20	41.99000 +1.04	42.50	40.64	40.80	4,152,771
15 Jul 20	40.94990 +0.33	41.21	40.51	40.71	824,853
14 Jul 20	40.62000 +0.16	40.62	39.92	40.00	1,245,085
13 Jul 20	40.46000 +0.79	40.46	39.95	40.06	1,010,105
10 Jul 20	39.67000 +1.08	40.36	39.46	39.51	1,266,189
09 Jul 20	38.59000 +0.31	38.71	38.30	38.31	379,744
08 Jul 20	38.28000 -0.16	38.49	38.24	38.32	404,452
07 Jul 20	38.44000 +0.12	38.47	38.17	38.33	749,035
06 Jul 20	38.32000 -0.04	38.50	38.20	38.45	800,855
03 Jul 20	38.36000 +0.31	38.46	37.95	38.01	526,061
02 Jul 20	38.05000 +0.05	38.15	37.93	38.04	460,220
01 Jul 20	38.00000 -0.34	38.21	37.92	38.12	538,346
30 Jun 20	38.34000 -0.20	38.56	38.28	38.51	589,690
29 Jun 20	38.54000 -0.39	38.92	38.43	38.74	418,758
26 Jun 20	38.93010 +0.45	39.16	38.50	38.59	926,330
25 Jun 20	38.48000 +0.35	38.54	38.07	38.07	561,178
24 Jun 20	38.13000 +0.03	38.40	37.96	38.40	357,901
23 Jun 20	38.09990 +0.17	38.23	37.85	37.87	419,736
22 Jun 20	37.93000 -0.18	38.25	37.82	37.97	220,319
19 Jun 20	38.11000 +0.20	38.12	37.83	37.83	1,040,323
18 Jun 20	37.91000 -0.13	38.15	37.82	38.15	406,347
17 Jun 20	38.04000 -0.41	38.27	37.86	38.15	631,834
16 Jun 20	38.45000 +0.20	38.52	38.26	38.45	575,230
15 Jun 20	38.24990 +0.10	38.27	37.70	37.88	546,025
12 Jun 20	38.15000 +0.02	38.28	37.97	38.20	588,795
11 Jun 20	38.13000 -0.34	38.49	38.04	38.47	718,965
10 Jun 20	38.47000 -0.43	38.93	38.28	38.85	724,324
09 Jun 20	38.90000 -0.01	39.13	38.82	38.84	428,150
08 Jun 20	38.91000 -0.32	39.12	38.69	38.92	553,050
05 Jun 20	39.23010 +0.16	39.23	38.75	39.14	480,305
04 Jun 20	39.07010 -0.08	39.38	38.94	39.20	1,305,869
03 Jun 20	39.15010 -0.35	39.55	39.15	39.40	605,603
02 Jun 20	39.50000 +0.19	39.51	39.13	39.30	599,105
29 May 20	39.31000 -0.13	39.50	39.14	39.39	1,480,260
28 May 20	39.44000 +0.05	39.44	39.10	39.30	490,416
27 May 20	39.38990 +0.02	39.45	39.09	39.30	487,276
26 May 20	39.37000 +0.07	39.44	39.21	39.29	487,044
25 May 20	39.30000 +0.03	39.41	39.24	39.30	207,387
22 May 20	39.27000 +0.27	39.40	38.93	38.93	465,432
21 May 20	39.00010 -0.05	39.25	38.93	38.93	333,113
20 May 20	39.05000 +0.05	39.24	38.81	39.00	516,928
19 May 20	39.00010 -0.25	39.21	38.87	39.04	745,559
18 May 20	39.25000 +0.20	39.54	38.51	38.75	496,776
15 May 20	39.05000 -0.07	39.41	38.97	39.16	391,477
14 May 20	39.12010 -0.33	39.55	38.90	39.55	886,297
13 May 20	39.45000 -0.05	39.71	39.39	39.57	400,611
12 May 20	39.50000 -0.07	39.80	39.40	39.80	531,371
11 May 20	39.57000 +0.12	39.75	39.26	39.55	386,557
08 May 20	39.45000 +0.56	39.50	39.00	39.00	626,500
07 May 20	38.89010 +0.29	38.94	38.31	38.59	466,877
06 May 20	38.60000 +0.23	38.70	38.36	38.50	634,511
05 May 20	38.37000 +0.27	38.48	38.10	38.10	472,854
04 May 20	38.09990 +0.10	38.26	37.83	38.09	431,280
30 Apr 20	38.00000 +0.00	38.42	37.96	38.19	755,542
29 Apr 20	38.00000 -0.29	38.40	37.98	38.40	595,271
28 Apr 20	38.28990 -0.12	38.60	38.10	38.40	554,298
27 Apr 20	38.41000 +0.27	38.50	38.05	38.44	459,905
24 Apr 20	38.13990 -0.39	38.72	38.11	38.60	634,711
23 Apr 20	38.53000 +0.23	38.62	38.27	38.49	865,076
22 Apr 20	38.30000 +0.40	38.30	37.37	38.00	802,171
21 Apr 20	37.90010 +0.40	38.00	37.39	37.57	976,040
20 Apr 20	37.50000 +0.27	37.55	37.04	37.20	602,023
17 Apr 20	37.23000 +0.33	37.23	36.77	37.00	800,085
16 Apr 20	36.90000 +0.28	37.02	36.65	36.90	527,855
15 Apr 20	36.61990 -0.18	36.92	36.52	36.90	708,886
14 Apr 20	36.80000 +0.43	36.99	36.41	36.90	662,757
09 Apr 20	36.37010 -0.13	36.70	36.11	36.47	1,440,601
08 Apr 20	36.50000 -0.48	37.06	36.41	36.90	1,270,582
07 Apr 20	36.98000 +0.06	37.17	36.74	37.07	607,641
06 Apr 20	36.91990 -0.08	37.34	36.82	37.34	1,399,779
03 Apr 20	37.00000 +0.08	37.14	36.75	36.94	605,410
02 Apr 20	36.91990 +0.02	37.11	36.48	37.00	604,872
01 Apr 20	36.90000 +0.29	37.15	36.53	37.00	1,300,735
31 Mar 20	36.61000 +0.02	36.94	36.50	36.87	1,087,827
30 Mar 20	36.59000 +0.15	36.69	36.20	36.69	1,068,125
27 Mar 20	36.44000 -0.35	36.85	36.24	36.76	945,659
26 Mar 20	36.79000 -0.07	36.82	36.29	36.30	1,158,691
25 Mar 20	36.86000 +0.36	37.01	36.16	36.85	793,420
24 Mar 20	36.50000 +1.07	36.65	35.96	36.14	1,533,274
23 Mar 20	35.43000 -0.33	35.91	34.20	34.70	1,062,673
20 Mar 20	35.76000 +0.12	37.10	35.57	36.50	1,530,177
19 Mar 20	35.64000 +0.24	36.20	34.81	36.09	1,693,585
18 Mar 20	35.39990 +1.21	36.14	34.56	34.75	1,601,087
17 Mar 20	34.18990 -1.31	35.90	32.95	35.90	2,245,387
16 Mar 20	35.50000 -0.15	36.15	34.22	36.00	1,830,812
13 Mar 20	35.65000 +0.19	36.80	35.40	35.61	1,826,588
12 Mar 20	35.46000 -0.94	36.21	35.15	35.80	2,440,936
11 Mar 20	36.40000 +0.16	36.54	36.01	36.39	1,287,228
10 Mar 20	36.24000 +0.05	36.66	36.16	36.26	1,426,468
09 Mar 20	36.19010 -0.66	36.50	35.78	36.05	2,416,278
06 Mar 20	36.85000 -0.37	37.08	36.64	37.05	2,062,549
05 Mar 20	37.22010 -0.17	37.41	37.08	37.35	2,066,938
04 Mar 20	37.39000 +0.27	37.53	37.14	37.15	2,873,140
03 Mar 20	37.12000 +5.32	38.75	36.75	38.74	8,371,886
02 Mar 20	31.80000 -1.40	33.77	31.28	33.60	1,108,878
28 Feb 20	33.20000 -0.16	34.86	31.73	34.85	1,868,154
27 Feb 20	33.36000 +0.70	34.10	32.59	33.70	1,373,330
26 Feb 20	32.66000 -0.32	32.79	31.54	32.51	1,264,265
25 Feb 20	32.98000 -1.02	34.32	32.93	34.30	640,640
24 Feb 20	33.99990 -0.40	34.09	32.54	33.37	618,825
21 Feb 20	34.40000 +0.20	35.00	34.16	35.00	372,109
20 Feb 20	34.20000 -0.05	34.63	34.18	34.24	517,918
19 Feb 20	34.25000 +0.01	34.38	34.05	34.14	338,639
18 Feb 20	34.24000 -0.18	34.31	33.99	34.25	317,463
17 Feb 20	34.42000 +0.14	34.47	34.21	34.40	252,735
14 Feb 20	34.28000 +0.58	34.41	33.77	33.90	695,041
13 Feb 20	33.70000 +0.42	33.70	32.71	33.00	387,734
12 Feb 20	33.28000 -0.02	33.45	33.10	33.40	426,083
11 Feb 20	33.30000 +0.48	33.32	32.87	32.94	497,119
10 Feb 20	32.81990 +0.64	32.82	32.05	32.38	480,743
07 Feb 20	32.18000 -0.05	32.91	32.17	32.50	1,016,813
06 Feb 20	32.23000 +0.28	32.42	31.65	31.83	828,456
05 Feb 20	31.95000 +1.50	33.10	30.80	31.40	1,631,440
04 Feb 20	30.45000 -0.20	30.77	30.12	30.69	726,178
03 Feb 20	30.65000 +0.49	30.88	30.23	30.48	525,617
31 Jan 20	30.15990 -0.57	30.97	30.16	30.62	589,881
30 Jan 20	30.73000 -0.47	31.08	30.66	30.85	404,191
29 Jan 20	31.20010 -0.10	31.44	31.06	31.06	394,134
28 Jan 20	31.29990 +0.22	31.64	31.01	31.48	473,828
27 Jan 20	31.08000 -0.38	31.34	30.67	31.20	504,268
24 Jan 20	31.46000 +0.21	31.90	31.32	31.42	377,213
23 Jan 20	31.25010 -0.28	31.53	31.07	31.53	390,478
22 Jan 20	31.52990 -1.06	32.63	31.49	32.42	432,241
21 Jan 20	32.59000 +0.08	32.71	32.13	32.49	476,490
20 Jan 20	32.51000 +1.52	32.90	31.96	32.60	654,388
17 Jan 20	30.99000 +0.25	31.17	30.64	30.85	360,706
16 Jan 20	30.74000 -0.22	30.83	30.11	30.75	676,762
15 Jan 20	30.96000 -0.49	31.95	30.93	31.95	622,530
14 Jan 20	31.44990 -0.01	31.63	31.22	31.53	545,431
13 Jan 20	31.46000 -0.04	31.91	31.25	31.32	569,748
10 Jan 20	31.50000 +0.76	31.67	31.00	31.10	717,632
09 Jan 20	30.74000 +0.64	30.86	30.19	30.24	510,410
08 Jan 20	30.10000 +0.30	30.14	29.70	29.83	408,265
07 Jan 20	29.80010 -0.04	30.23	29.55	29.80	579,482
06 Jan 20	29.84010 -0.74	30.49	29.68	30.49	648,058
03 Jan 20	30.58000 +0.13	30.62	30.03	30.40	590,876
02 Jan 20	30.45000 -0.01	30.88	30.20	30.41	963,357
30 Dec 19	30.46000 +0.16	30.56	30.00	30.56	524,661
27 Dec 19	30.30000 -6.73	30.59	29.32	29.66	2,085,611
23 Dec 19	37.03000 -0.20	37.59	36.97	37.15	277,214
20 Dec 19	37.23000 +0.37	37.56	36.75	37.20	960,389
19 Dec 19	36.86000 +0.15	37.00	36.63	36.72	473,902
18 Dec 19	36.71000 -0.27	37.03	36.56	36.91	466,640
17 Dec 19	36.98000 -0.12	37.10	36.73	37.06	577,201
16 Dec 19	37.10000 +0.10	37.49	36.94	37.00	351,171
13 Dec 19	37.00000 -0.22	37.32	36.83	37.21	389,568
12 Dec 19	37.22010 -0.01	37.42	37.07	37.17	652,488
11 Dec 19	37.23000 -0.24	37.64	37.05	37.51	496,445
10 Dec 19	37.47000 -0.13	37.64	37.01	37.53	572,525
09 Dec 19	37.60010 -0.39	37.93	37.45	37.84	444,716
06 Dec 19	37.98990 +0.33	38.24	37.50	37.65	490,582
05 Dec 19	37.66000 -0.35	38.12	37.60	37.96	486,968
04 Dec 19	38.01000 -0.34	38.57	37.74	38.18	742,327
03 Dec 19	38.35000 +0.07	38.94	38.34	38.63	681,264
02 Dec 19	38.28000 -0.58	39.19	38.02	38.97	735,340
29 Nov 19	38.86000 +0.25	38.97	38.35	38.40	423,551
28 Nov 19	38.61000 +0.16	38.71	38.39	38.43	305,407
27 Nov 19	38.45000 -0.14	38.68	38.26	38.68	466,257
26 Nov 19	38.59000 +0.63	38.80	37.75	37.90	991,102
25 Nov 19	37.96000 +0.18	38.03	37.75	37.89	535,487
22 Nov 19	37.78010 +0.67	38.19	37.10	37.10	818,702
21 Nov 19	37.11000 +0.20	37.19	36.50	36.71	871,429
20 Nov 19	36.91000 -0.34	37.25	36.64	36.99	670,415
19 Nov 19	37.25000 +0.35	37.70	36.99	37.00	1,270,089
18 Nov 19	36.90000 +2.84	38.60	36.86	38.12	2,445,590
15 Nov 19	34.06000 +0.49	34.55	33.77	33.77	1,999,017
14 Nov 19	33.57010 +4.12	34.13	32.76	33.51	4,460,859
13 Nov 19	29.45000 +0.07	29.75	29.06	29.39	834,497
12 Nov 19	29.38000 +0.26	29.93	29.11	29.25	1,005,280
11 Nov 19	29.12000 +0.52	29.15	28.60	28.63	950,311
08 Nov 19	28.60000 +0.35	28.65	28.10	28.17	660,827
07 Nov 19	28.25010 +0.46	28.29	27.88	27.94	790,033
06 Nov 19	27.79000 +0.33	27.85	27.28	27.38	473,135
05 Nov 19	27.45990 -0.04	27.64	27.37	27.44	669,816
04 Nov 19	27.49990 -0.09	27.88	27.47	27.56	612,446
01 Nov 19	27.59000 +0.68	27.59	26.87	26.90	1,406,447
31 Oct 19	26.91000 +0.78	27.19	25.50	25.50	1,006,557
30 Oct 19	26.12990 +0.05	26.19	25.83	26.19	537,150
29 Oct 19	26.08000 -0.11	26.31	25.99	26.20	635,799
28 Oct 19	26.19000 +0.19	26.29	25.89	26.09	659,641
25 Oct 19	26.00000 +0.29	26.00	25.58	25.77	531,978
24 Oct 19	25.71000 +0.45	25.79	25.19	25.19	519,108
23 Oct 19	25.26000 +0.05	25.36	24.91	25.16	923,913
22 Oct 19	25.21000 +0.24	25.54	24.76	25.16	892,773
21 Oct 19	24.97000 -0.50	25.52	24.94	25.50	713,935
18 Oct 19	25.47000 +0.23	25.66	25.16	25.16	442,801
17 Oct 19	25.24000 +0.39	25.54	24.74	24.79	754,103
16 Oct 19	24.85000 +0.01	25.05	24.60	24.87	555,932
15 Oct 19	24.83990 +0.09	24.98	24.62	24.73	487,532
14 Oct 19	24.75000 +0.13	24.75	24.30	24.62	444,984
11 Oct 19	24.62000 +0.04	24.90	24.04	24.90	1,029,888
10 Oct 19	24.58000 +0.77	24.91	23.80	23.98	1,569,463
09 Oct 19	23.81000 +0.54	23.90	22.54	23.40	1,894,194
08 Oct 19	23.27010 -6.17	25.16	22.89	24.53	4,199,814
07 Oct 19	29.44000 +0.37	29.49	29.09	29.32	578,745
04 Oct 19	29.07000 +0.30	29.23	28.82	29.02	447,343
02 Oct 19	28.77000 -0.73	29.43	28.51	29.43	699,520
01 Oct 19	29.50010 -0.54	30.32	29.44	30.16	611,649
30 Sep 19	30.04000 -0.19	30.36	29.93	30.36	259,146
27 Sep 19	30.23000 +0.10	30.35	29.95	30.19	295,159
26 Sep 19	30.13000 +0.40	30.19	29.69	29.70	385,819
25 Sep 19	29.73010 -0.75	30.25	29.21	30.25	653,447
24 Sep 19	30.48000 -0.05	30.66	30.44	30.61	351,037
23 Sep 19	30.53000 -0.07	30.74	30.24	30.70	400,471
20 Sep 19	30.60000 -0.12	30.75	30.43	30.74	982,430
19 Sep 19	30.72010 -0.16	31.04	30.67	30.91	383,326
18 Sep 19	30.88000 -0.02	31.01	30.72	30.92	188,433
17 Sep 19	30.90000 +0.18	31.10	30.66	30.88	259,111
16 Sep 19	30.72010 +0.14	30.93	30.38	30.43	300,953
13 Sep 19	30.58000 +0.10	30.71	30.33	30.71	409,635
12 Sep 19	30.48000 -0.19	30.82	30.37	30.68	429,759
11 Sep 19	30.67000 +0.65	30.81	30.11	30.11	462,978
10 Sep 19	30.02000 -0.41	30.32	29.52	30.32	549,125
09 Sep 19	30.43000 -0.47	31.13	30.38	31.07	282,902
06 Sep 19	30.90000 -0.03	31.16	30.73	31.01	349,153
05 Sep 19	30.93000 -0.36	31.31	30.90	31.30	345,379
04 Sep 19	31.29000 -0.06	31.80	31.16	31.51	239,712
03 Sep 19	31.35000 -0.42	31.68	31.35	31.58	223,892
02 Sep 19	31.77000 +0.16	31.92	31.55	31.58	162,409
30 Aug 19	31.61000 +0.37	31.68	31.18	31.20	299,124
29 Aug 19	31.24010 +0.29	31.34	30.80	30.80	248,918
28 Aug 19	30.95010 -0.27	31.29	30.88	31.27	295,450
27 Aug 19	31.22000 +0.17	31.22	30.78	30.96	545,941
26 Aug 19	31.05000 +0.08	31.05	30.47	30.59	267,286
23 Aug 19	30.97000 -0.35	31.53	30.97	31.53	273,626
22 Aug 19	31.32000 -0.22	31.68	31.24	31.55	394,108
21 Aug 19	31.54000 +0.69	31.54	30.79	31.06	314,406
20 Aug 19	30.85000 -0.63	31.56	30.85	31.56	303,642
19 Aug 19	31.48000 +0.30	31.48	31.06	31.06	324,845
16 Aug 19	31.18000 +0.24	31.31	30.96	31.09	364,550
15 Aug 19	30.94010 -0.47	31.64	30.76	31.56	517,119
14 Aug 19	31.40990 -0.66	32.27	31.40	32.27	225,493
13 Aug 19	32.07000 -0.23	32.26	31.78	32.12	317,361
12 Aug 19	32.30000 -0.37	32.95	32.17	32.56	243,385
09 Aug 19	32.66990 -0.33	33.21	32.67	33.01	338,521
08 Aug 19	33.00000 +0.79	33.00	32.41	32.78	431,133
07 Aug 19	32.21000 -0.07	32.50	31.93	32.44	490,140
06 Aug 19	32.28010 -0.28	32.76	32.28	32.40	410,387
05 Aug 19	32.56000 -0.69	33.15	32.49	33.09	396,837
02 Aug 19	33.25000 -0.75	33.93	33.18	33.72	407,355
01 Aug 19	33.99990 -0.48	34.63	33.85	34.63	327,275
31 Jul 19	34.48000 +0.27	34.56	34.11	34.28	428,541
30 Jul 19	34.21000 -0.23	34.68	33.86	34.68	335,013
29 Jul 19	34.44000 -0.07	34.71	34.36	34.63	268,691
26 Jul 19	34.51000 +0.57	34.68	34.08	34.28	334,813
25 Jul 19	33.94000 -1.83	34.16	33.01	33.80	1,028,285
24 Jul 19	35.77000 +0.08	36.05	35.53	35.65	259,260
23 Jul 19	35.69000 +0.16	35.86	35.49	35.50	226,687
22 Jul 19	35.53000 +0.21	35.56	35.11	35.25	216,827
19 Jul 19	35.32000 -0.01	35.49	35.15	35.32	247,471
18 Jul 19	35.32990 +0.08	35.48	35.02	35.02	201,903
17 Jul 19	35.25000 +0.00	35.39	35.05	35.36	226,163
16 Jul 19	35.25000 -0.28	35.75	34.98	35.67	399,760
15 Jul 19	35.53000 +0.18	35.67	35.31	35.41	234,374
12 Jul 19	35.35000 -0.05	36.07	35.26	35.90	436,334
11 Jul 19	35.39990 -0.22	35.88	35.23	35.85	243,062
10 Jul 19	35.62000 +0.03	35.69	35.20	35.62	183,812
09 Jul 19	35.58990 +0.00	35.71	35.38	35.63	208,322
08 Jul 19	35.58990 -0.09	35.78	35.43	35.78	207,418
05 Jul 19	35.68000 +0.22	35.77	35.39	35.46	355,668
04 Jul 19	35.46000 -0.70	36.32	34.97	36.32	428,344
03 Jul 19	36.16000 +0.22	36.28	35.96	36.15	334,614
02 Jul 19	35.94000 +0.03	36.22	35.88	36.22	300,302
01 Jul 19	35.91000 +0.22	36.19	35.82	35.82	376,407
28 Jun 19	35.69000 +0.48	35.69	35.09	35.09	377,892
27 Jun 19	35.21000 +0.00	35.39	35.02	35.39	254,088
26 Jun 19	35.21000 -0.49	35.55	35.11	35.55	305,192
25 Jun 19	35.70000 -0.10	35.92	35.63	35.71	344,304
24 Jun 19	35.80000 +0.08	36.06	35.72	35.96	501,193
21 Jun 19	35.72000 -0.62	36.50	35.72	36.22	1,177,170
20 Jun 19	36.34010 +0.34	36.70	36.25	36.40	356,216
19 Jun 19	36.00000 -0.05	36.28	35.76	36.28	281,221
18 Jun 19	36.05000 +0.67	36.19	35.32	35.46	450,284
17 Jun 19	35.38000 +0.14	35.48	35.17	35.47	324,064
14 Jun 19	35.24010 +0.14	35.34	34.82	35.13	312,406
13 Jun 19	35.10000 +0.43	35.22	34.74	34.75	428,918
12 Jun 19	34.67000 +0.23	34.72	34.23	34.25	385,332
11 Jun 19	34.44000 -0.01	34.93	34.42	34.90	463,416
07 Jun 19	34.45000 -0.13	34.70	34.26	34.27	442,762
06 Jun 19	34.58000 -0.02	34.99	34.46	34.66	340,971
05 Jun 19	34.60000 +0.78	34.60	33.92	34.33	459,496
04 Jun 19	33.82000 -0.45	34.04	33.64	33.75	549,558
03 Jun 19	34.27000 +0.11	34.36	33.98	34.26	410,151
31 May 19	34.16000 +0.10	34.26	33.77	33.89	547,186
30 May 19	34.06000 +0.26	34.22	33.89	34.20	290,291
29 May 19	33.80010 -0.74	34.33	33.70	34.24	830,804
28 May 19	34.54000 +0.32	34.61	33.83	33.90	768,925
27 May 19	34.22000 -0.05	34.38	34.07	34.30	146,139
24 May 19	34.27000 -0.27	34.68	34.27	34.48	389,520
23 May 19	34.54000 -0.10	34.68	34.49	34.60	426,795
22 May 19	34.64000 +0.14	34.75	34.43	34.58	546,133
21 May 19	34.50000 -0.04	34.77	34.27	34.28	685,097
20 May 19	34.54000 +0.98	34.93	33.50	33.50	860,144
17 May 19	33.56000 -0.25	33.77	33.34	33.77	463,608
16 May 19	33.81000 +0.43	33.84	33.04	33.10	607,114
15 May 19	33.38010 +0.49	33.52	32.78	32.97	981,908
14 May 19	32.89000 +0.84	32.89	31.87	31.87	625,551
13 May 19	32.05010 -0.32	32.49	31.66	32.19	638,774
10 May 19	32.37000 +0.42	32.37	31.97	32.15	585,467
09 May 19	31.95000 -1.03	32.49	31.80	32.04	839,493
08 May 19	32.98000 -0.13	33.03	32.34	32.80	481,546
07 May 19	33.11000 -1.36	34.68	33.02	34.68	682,112
06 May 19	34.47000 -0.03	34.47	33.76	34.14	403,601
03 May 19	34.50000 +0.38	34.78	34.13	34.28	643,225
02 May 19	34.12000 -0.31	34.65	33.99	34.41	492,517
30 Apr 19	34.43000 -0.33	34.53	34.01	34.15	506,912
29 Apr 19	34.76000 +0.14	34.92	34.58	34.82	267,356
26 Apr 19	34.62000 +0.26	34.76	34.44	34.62	269,293
25 Apr 19	34.36000 -0.10	34.59	34.13	34.55	370,981
24 Apr 19	34.46000 -0.08	34.63	34.12	34.35	387,354
23 Apr 19	34.54000 +0.54	34.54	33.87	33.98	459,090
18 Apr 19	33.99990 -0.44	34.43	33.90	34.43	377,756
17 Apr 19	34.44000 -1.38	35.31	34.36	35.26	577,415
16 Apr 19	35.82000 -0.01	35.99	35.66	35.92	246,741
15 Apr 19	35.83000 -0.34	36.12	35.70	36.10	337,529
12 Apr 19	36.17000 -0.38	36.70	35.92	36.70	400,529
11 Apr 19	36.55000 -0.30	36.97	36.53	36.74	219,914
10 Apr 19	36.85000 +0.20	36.85	36.50	36.50	246,462
09 Apr 19	36.65000 -0.06	36.75	36.52	36.54	183,649
08 Apr 19	36.71000 -0.02	37.03	36.51	36.62	273,678
05 Apr 19	36.72990 +0.26	36.77	36.48	36.48	244,031
04 Apr 19	36.47000 -0.37	37.01	36.33	36.81	341,566
03 Apr 19	36.84000 +0.16	36.94	36.55	36.82	390,162
02 Apr 19	36.68000 +0.03	36.94	36.40	36.68	498,550
01 Apr 19	36.65000 +0.51	36.74	36.36	36.37	459,060
29 Mar 19	36.14000 +0.36	36.19	35.78	35.91	290,247
28 Mar 19	35.78000 +0.31	35.89	35.40	35.45	316,300
27 Mar 19	35.47000 -0.15	35.91	35.33	35.78	369,268
26 Mar 19	35.62000 +0.34	35.72	35.15	35.33	257,918
25 Mar 19	35.28000 +0.24	35.28	34.73	34.82	250,815
22 Mar 19	35.04010 -0.50	35.65	35.00	35.54	331,864
21 Mar 19	35.54000 +0.41	35.54	34.92	35.15	284,574
20 Mar 19	35.13010 -0.15	35.52	35.13	35.19	412,746
19 Mar 19	35.28000 +0.27	35.35	35.03	35.14	235,490
18 Mar 19	35.01010 -0.32	35.53	34.91	35.53	353,085
15 Mar 19	35.32990 +0.08	35.71	35.09	35.27	772,696
14 Mar 19	35.25000 +0.09	35.40	35.09	35.22	291,926
13 Mar 19	35.16010 +0.44	35.16	34.68	34.77	336,149
12 Mar 19	34.72000 -0.22	35.01	34.72	34.99	440,485
11 Mar 19	34.94010 +0.35	34.96	34.50	34.76	313,791
08 Mar 19	34.59000 +0.03	34.70	34.31	34.51	331,144
07 Mar 19	34.56010 -0.02	34.71	34.23	34.68	513,527
06 Mar 19	34.58000 -0.16	34.94	34.58	34.74	290,514
05 Mar 19	34.74000 +0.18	34.91	34.42	34.66	443,189
04 Mar 19	34.56010 +0.29	34.87	34.46	34.58	360,758
01 Mar 19	34.27000 +0.65	34.33	33.72	33.72	517,830
28 Feb 19	33.62000 -0.09	33.78	33.19	33.60	959,827
27 Feb 19	33.71010 -0.07	33.80	33.26	33.68	494,304
26 Feb 19	33.78000 -0.49	34.35	33.77	34.35	457,942
25 Feb 19	34.27000 -0.01	34.53	34.27	34.41	401,570
22 Feb 19	34.28000 +0.27	34.44	33.98	34.17	435,404
21 Feb 19	34.01000 -0.03	34.42	33.90	34.42	536,392
20 Feb 19	34.03990 -0.16	34.44	34.04	34.30	467,616
19 Feb 19	34.20000 +0.15	34.34	33.99	33.99	449,079
18 Feb 19	34.05000 +0.00	34.15	33.98	34.00	318,929
15 Feb 19	34.05000 +0.13	34.22	33.75	33.97	487,655
14 Feb 19	33.92000 +0.97	34.09	33.19	33.20	830,478
13 Feb 19	32.95000 +0.33	33.08	32.66	32.84	376,824
12 Feb 19	32.62000 +0.01	33.01	32.57	32.89	341,440
11 Feb 19	32.61000 +0.25	32.75	32.26	32.31	314,363
08 Feb 19	32.36000 +0.09	32.45	32.07	32.18	407,228
07 Feb 19	32.27010 -0.46	32.87	32.27	32.59	558,918
06 Feb 19	32.73000 +0.60	32.95	32.00	32.07	604,122
05 Feb 19	32.13000 -0.10	32.18	31.31	32.00	790,331
04 Feb 19	32.23000 +0.28	32.23	31.42	31.42	611,090
01 Feb 19	31.95000 -0.25	32.48	31.86	32.30	615,146
31 Jan 19	32.20010 -0.36	32.68	32.07	32.66	892,604
30 Jan 19	32.56000 +0.19	32.60	32.17	32.30	360,268
29 Jan 19	32.37000 +0.11	32.63	31.81	31.87	527,843
28 Jan 19	32.26000 -0.42	32.64	32.22	32.52	328,648
25 Jan 19	32.68000 +0.20	33.01	32.55	32.78	369,933
24 Jan 19	32.48000 -0.04	32.78	32.40	32.48	504,532
23 Jan 19	32.52000 +0.06	32.80	32.16	32.20	378,875
22 Jan 19	32.46010 +0.21	32.77	32.25	32.76	435,549
21 Jan 19	32.25000 -0.20	32.63	32.22	32.37	319,739
18 Jan 19	32.45000 +0.46	32.53	32.01	32.25	438,302
17 Jan 19	31.99000 -0.01	32.26	31.86	32.00	408,464
16 Jan 19	32.00000 +0.29	32.29	31.77	31.87	580,281
15 Jan 19	31.71000 +0.46	31.81	31.23	31.52	461,857
14 Jan 19	31.25010 -0.18	31.68	31.22	31.66	375,160
11 Jan 19	31.43000 +0.03	31.82	31.32	31.42	378,901
10 Jan 19	31.40000 +0.18	31.53	31.03	31.18	439,624
09 Jan 19	31.22000 +0.38	31.36	30.97	31.11	455,850
08 Jan 19	30.84000 +0.08	31.02	30.48	30.80	526,558
07 Jan 19	30.76010 +0.06	30.92	30.51	30.70	523,557
04 Jan 19	30.70000 +0.94	30.84	29.69	30.06	510,778
03 Jan 19	29.76010 +0.00	30.03	29.44	29.74	509,490
02 Jan 19	29.76010 +0.08	30.01	29.19	29.62	497,574
28 Dec 18	29.68000 +0.44	29.76	29.32	29.39	297,106
27 Dec 18	29.24010 -0.24	29.79	29.01	29.44	428,661
21 Dec 18	29.48000 +0.10	30.01	29.14	29.22	976,617
20 Dec 18	29.38000 -0.42	29.70	29.26	29.26	521,007
19 Dec 18	29.80010 -0.04	29.94	29.53	29.53	571,346
18 Dec 18	29.84010 -0.45	30.19	29.72	30.19	665,261
17 Dec 18	30.29000 -0.31	30.79	30.04	30.79	371,296
14 Dec 18	30.60000 -0.20	30.73	30.39	30.53	443,514
13 Dec 18	30.80000 -0.48	31.23	30.68	31.12	318,698
12 Dec 18	31.28000 +0.29	31.37	30.80	31.21	370,854
11 Dec 18	30.99000 +0.27	31.27	30.79	30.79	356,254
10 Dec 18	30.72010 -0.43	31.22	30.70	30.71	460,977
07 Dec 18	31.15000 +0.31	31.58	30.74	30.74	530,953
06 Dec 18	30.84000 -0.54	31.19	30.59	31.19	494,356
05 Dec 18	31.37990 -0.28	31.43	31.14	31.32	307,442
04 Dec 18	31.66000 -0.34	32.10	31.66	32.10	408,782
03 Dec 18	32.00000 +0.95	32.32	31.56	31.56	546,397
30 Nov 18	31.05000 -0.13	31.28	30.70	31.28	617,705
29 Nov 18	31.18000 +0.69	31.30	30.56	30.57	372,497
28 Nov 18	30.49000 +0.20	30.55	30.02	30.30	410,365
27 Nov 18	30.29000 -0.07	30.52	29.89	30.52	307,445
26 Nov 18	30.36000 -0.01	30.58	30.13	30.47	395,854
23 Nov 18	30.37000 +0.99	30.42	29.35	29.40	434,443
22 Nov 18	29.38000 -0.47	30.20	29.38	29.86	372,667
21 Nov 18	29.85000 -0.03	29.99	29.45	29.95	447,416
20 Nov 18	29.88010 +0.12	30.06	29.30	29.73	544,660
19 Nov 18	29.76010 -0.38	30.45	29.72	30.38	316,952
16 Nov 18	30.14000 +0.20	30.47	29.94	30.40	371,850
15 Nov 18	29.94000 -0.27	30.42	29.57	30.28	460,821
14 Nov 18	30.21000 -0.91	30.84	30.18	30.82	675,355
13 Nov 18	31.12000 -0.01	31.50	30.81	31.45	321,434
12 Nov 18	31.13010 -0.64	32.14	31.06	31.78	403,309
09 Nov 18	31.77000 -0.21	32.12	31.77	31.85	325,318
08 Nov 18	31.98000 +0.25	32.14	31.68	31.89	526,692
07 Nov 18	31.73000 +0.03	32.00	31.42	31.82	632,645
06 Nov 18	31.70000 -0.73	32.23	31.58	31.70	553,440
05 Nov 18	32.43010 +0.24	32.58	32.19	32.20	370,759
02 Nov 18	32.19000 +0.17	32.84	32.14	32.42	785,048
01 Nov 18	32.02000 -0.05	32.40	31.75	32.20	590,597
31 Oct 18	32.07000 +0.48	32.44	31.37	31.40	714,736
30 Oct 18	31.59000 +1.93	32.61	30.69	31.13	1,165,213
29 Oct 18	29.66000 -0.32	30.43	29.58	30.00	363,070
26 Oct 18	29.98000 +0.13	29.99	29.35	29.49	545,917
25 Oct 18	29.85000 -0.31	30.19	29.22	29.51	677,612
24 Oct 18	30.15990 +0.18	30.64	29.98	30.23	527,088
23 Oct 18	29.98000 -1.13	30.83	29.82	30.71	577,661
22 Oct 18	31.11000 -0.36	31.44	30.94	31.28	386,698
19 Oct 18	31.47000 +0.46	31.56	30.86	31.11	605,994
18 Oct 18	31.01000 +0.54	31.45	30.52	30.53	697,197
17 Oct 18	30.47000 +0.12	30.73	30.31	30.52	663,403
16 Oct 18	30.35000 +0.65	30.58	29.72	29.72	543,808
15 Oct 18	29.70000 +0.05	29.81	29.34	29.65	394,772
12 Oct 18	29.65010 +0.11	30.05	29.58	29.90	612,529
11 Oct 18	29.54010 -0.75	30.04	29.23	29.60	1,001,005
10 Oct 18	30.29000 -0.81	31.04	30.25	31.04	829,088
09 Oct 18	31.10010 -0.06	31.16	30.62	31.11	497,449
08 Oct 18	31.16000 -0.41	31.55	31.06	31.40	555,412
05 Oct 18	31.57000 -0.13	31.80	31.41	31.58	446,582
04 Oct 18	31.70000 -0.98	32.49	31.60	32.42	719,209
02 Oct 18	32.68000 -0.23	33.05	32.50	32.67	373,750
01 Oct 18	32.91000 +0.31	32.98	32.69	32.76	319,352
28 Sep 18	32.60000 +0.40	33.24	32.16	33.01	754,410
27 Sep 18	32.20010 +0.16	32.22	31.75	31.84	377,702
26 Sep 18	32.04000 +0.14	32.15	31.82	32.00	475,855
25 Sep 18	31.90010 +0.21	32.18	31.69	31.69	560,431
24 Sep 18	31.69000 -0.21	31.96	31.54	31.83	631,118
21 Sep 18	31.90010 -0.47	32.63	31.90	32.50	2,711,860
20 Sep 18	32.37000 -0.23	32.65	32.37	32.50	490,998
19 Sep 18	32.60000 +0.13	32.76	32.30	32.61	452,100
18 Sep 18	32.47010 +0.31	32.51	31.71	32.03	528,035
17 Sep 18	32.16010 -0.06	32.36	32.05	32.20	423,024
14 Sep 18	32.22000 -0.30	32.73	32.14	32.73	475,892
13 Sep 18	32.52000 +0.26	32.79	32.45	32.54	418,745
12 Sep 18	32.26000 -0.27	32.66	32.20	32.57	516,779
11 Sep 18	32.53010 -0.34	32.97	32.44	32.93	415,203
10 Sep 18	32.87000 -0.10	33.14	32.47	33.14	346,343
07 Sep 18	32.96990 +0.48	33.01	32.54	32.69	352,363
06 Sep 18	32.49000 -0.31	32.83	32.48	32.73	498,479
05 Sep 18	32.80000 -0.41	33.24	32.80	33.22	443,238
04 Sep 18	33.21000 -0.22	33.62	33.11	33.55	335,695
03 Sep 18	33.43000 +0.08	33.56	33.31	33.31	184,615
31 Aug 18	33.35000 -0.12	33.43	33.09	33.40	531,530
30 Aug 18	33.47000 -0.13	33.63	33.35	33.51	351,100
29 Aug 18	33.60010 +0.09	33.71	33.47	33.48	246,855
28 Aug 18	33.51000 -0.13	33.65	33.40	33.47	287,787
27 Aug 18	33.64010 +0.13	33.71	33.52	33.64	214,674
24 Aug 18	33.51000 -0.12	33.77	33.47	33.61	202,957
23 Aug 18	33.63000 +0.06	33.91	33.52	33.89	275,548
22 Aug 18	33.57010 +0.49	34.05	33.07	33.10	717,695
21 Aug 18	33.08000 +0.03	33.32	32.94	33.00	376,604
20 Aug 18	33.05000 +0.32	33.10	32.61	32.61	352,287
17 Aug 18	32.73000 +0.02	33.06	32.52	32.95	254,428
16 Aug 18	32.70990 -0.19	32.90	32.52	32.79	347,697
15 Aug 18	32.90000 -0.40	33.43	32.82	33.40	293,596
14 Aug 18	33.30000 -0.06	33.60	33.25	33.54	314,921
13 Aug 18	33.36000 -0.22	33.49	33.18	33.40	399,056
10 Aug 18	33.58000 +0.33	33.60	33.10	33.17	320,915
09 Aug 18	33.25000 +0.09	33.37	33.03	33.27	372,265
08 Aug 18	33.16000 -0.44	33.86	33.15	33.51	606,808
07 Aug 18	33.60010 +0.11	33.86	33.49	33.50	523,094
06 Aug 18	33.49010 +0.60	33.66	32.92	32.92	555,715
03 Aug 18	32.89000 +0.44	32.92	32.59	32.73	474,633
02 Aug 18	32.45000 -0.17	32.71	32.35	32.45	655,468
01 Aug 18	32.62000 +1.63	33.91	31.69	31.69	1,644,433
31 Jul 18	30.99000 -0.02	31.14	30.64	30.96	666,328
30 Jul 18	31.01000 -0.45	31.45	31.01	31.21	348,125
27 Jul 18	31.46000 -0.37	31.84	31.32	31.81	545,501
26 Jul 18	31.83000 +0.30	31.89	31.52	31.69	372,540
25 Jul 18	31.52990 +0.05	31.60	31.29	31.29	299,878
24 Jul 18	31.48000 +0.10	31.64	31.20	31.39	403,696
23 Jul 18	31.37990 -0.26	31.64	31.16	31.64	383,355
20 Jul 18	31.63990 -0.07	32.00	31.60	31.79	452,678
19 Jul 18	31.71000 +0.19	31.77	31.36	31.59	322,802
18 Jul 18	31.52000 +0.05	31.78	31.44	31.68	306,350
17 Jul 18	31.47000 -0.01	31.50	31.15	31.41	425,214
16 Jul 18	31.48000 -0.41	31.98	31.44	31.81	410,024
13 Jul 18	31.89000 -0.20	32.28	31.80	32.04	303,257
12 Jul 18	32.09010 +0.50	32.25	31.78	31.78	573,063
11 Jul 18	31.59000 -0.39	31.72	31.30	31.68	598,845
10 Jul 18	31.98000 +0.39	32.12	31.60	31.75	466,562
09 Jul 18	31.59000 +0.01	31.94	31.55	31.69	456,051
06 Jul 18	31.58000 +0.52	31.59	31.08	31.17	517,968
05 Jul 18	31.06010 -0.14	31.31	30.83	31.16	403,969
04 Jul 18	31.20010 +0.12	31.26	30.88	30.98	276,571
03 Jul 18	31.08000 +0.24	31.23	30.96	31.12	384,534
02 Jul 18	30.84000 -0.36	31.01	30.66	30.98	440,943
29 Jun 18	31.20010 +0.54	31.40	30.86	30.90	609,793
28 Jun 18	30.66000 -0.12	30.92	30.39	30.69	431,140
27 Jun 18	30.78000 +0.11	30.93	30.33	30.72	499,254
26 Jun 18	30.67000 -0.03	30.96	30.56	30.95	557,414
25 Jun 18	30.70000 -0.85	31.50	30.70	31.43	385,343
22 Jun 18	31.55000 +0.28	31.55	31.22	31.22	366,252
21 Jun 18	31.27000 -0.18	31.75	31.19	31.58	496,849
20 Jun 18	31.44990 +0.04	31.59	31.42	31.49	431,839
19 Jun 18	31.40990 -0.16	31.60	31.07	31.29	375,269
18 Jun 18	31.57000 -0.31	31.88	31.49	31.82	339,137
15 Jun 18	31.88000 -0.33	32.36	31.85	32.15	874,199
14 Jun 18	32.21000 +0.35	32.25	31.64	31.73	402,293
13 Jun 18	31.86000 +0.42	31.97	31.56	31.56	454,567
12 Jun 18	31.44000 +0.20	31.62	31.15	31.45	537,463
11 Jun 18	31.24010 +0.22	31.38	30.79	31.08	542,069
08 Jun 18	31.02010 +0.10	31.13	30.65	30.80	374,614
07 Jun 18	30.92000 -0.09	31.15	30.85	31.14	438,006
06 Jun 18	31.01000 -0.05	31.25	30.85	31.04	379,610
05 Jun 18	31.06010 -0.29	31.46	31.05	31.42	721,823
04 Jun 18	31.35000 +0.10	31.49	31.30	31.37	407,698
01 Jun 18	31.25010 +0.19	31.47	31.03	31.20	427,863
31 May 18	31.06010 -0.57	31.67	31.02	31.61	1,169,485
30 May 18	31.63000 +0.53	31.74	31.10	31.23	639,575
29 May 18	31.10010 -0.10	31.15	30.78	31.03	515,931
28 May 18	31.20010 +0.11	31.33	31.05	31.21	200,812
25 May 18	31.09010 +0.41	31.20	30.82	30.82	438,751
24 May 18	30.68000 +0.23	30.83	30.43	30.52	539,560
23 May 18	30.45000 +0.10	30.49	30.13	30.30	397,944
22 May 18	30.35000 +0.35	30.38	30.10	30.27	393,871
18 May 18	30.00000 +0.27	30.12	29.68	29.68	400,311
17 May 18	29.73010 +0.09	29.80	29.47	29.63	500,393
16 May 18	29.64000 -0.07	29.73	29.51	29.65	305,905
15 May 18	29.71000 +0.13	29.83	29.59	29.59	450,413
14 May 18	29.58010 +0.18	29.72	29.19	29.57	482,941
11 May 18	29.40000 +0.07	29.48	29.26	29.39	621,136
10 May 18	29.33000 +0.15	29.48	29.07	29.39	369,048
09 May 18	29.18000 -0.02	29.22	28.83	29.16	397,047
08 May 18	29.20000 +0.35	29.25	28.71	28.95	415,832
07 May 18	28.85000 +0.32	28.98	28.61	28.65	392,918
04 May 18	28.53000 +0.48	28.60	28.07	28.20	613,683
03 May 18	28.05000 +0.60	28.42	27.31	27.50	560,701
02 May 18	27.45000 +0.16	27.58	27.21	27.21	465,436
30 Apr 18	27.29000 +0.03	27.53	27.18	27.18	384,620
27 Apr 18	27.26010 +0.26	27.36	27.00	27.07	315,994
26 Apr 18	27.00000 +0.61	27.05	26.45	26.55	270,985
25 Apr 18	26.39000 -0.45	26.62	26.21	26.55	325,998
24 Apr 18	26.84010 -0.11	27.00	26.61	27.00	368,860
23 Apr 18	26.95010 +0.31	26.98	26.57	26.75	256,850
20 Apr 18	26.64000 +0.04	26.75	26.49	26.65	440,090
19 Apr 18	26.60000 -0.12	26.90	26.54	26.77	375,374
18 Apr 18	26.72000 +0.01	26.85	26.48	26.74	336,315
17 Apr 18	26.71000 +0.30	26.83	26.38	26.49	298,048
16 Apr 18	26.41000 -0.13	26.79	26.28	26.64	233,535
13 Apr 18	26.54000 +0.10	26.70	26.40	26.56	386,053
12 Apr 18	26.44000 +0.66	26.63	25.80	25.80	493,261
11 Apr 18	25.78010 -0.20	26.00	25.65	25.98	236,310
10 Apr 18	25.97990 +0.27	26.09	25.79	25.94	348,400
09 Apr 18	25.71000 -0.10	25.93	25.47	25.78	382,705
06 Apr 18	25.81010 -0.45	26.22	25.72	26.19	327,468
05 Apr 18	26.26000 +0.79	26.30	25.85	25.94	423,608
04 Apr 18	25.47000 -0.24	25.71	25.22	25.71	570,474
03 Apr 18	25.71000 -0.54	25.99	25.54	25.85	475,359
29 Mar 18	26.25000 -0.06	26.43	25.99	26.32	577,262
28 Mar 18	26.31000 -0.20	26.41	25.99	26.16	472,784
27 Mar 18	26.51000 +0.50	26.71	26.40	26.41	352,496
26 Mar 18	26.01000 -0.43	26.86	25.91	26.49	409,725
23 Mar 18	26.44000 -0.43	26.71	26.20	26.71	453,106
22 Mar 18	26.87000 -0.63	27.19	26.63	27.15	554,475
21 Mar 18	27.49990 +0.02	27.64	27.35	27.56	287,365
20 Mar 18	27.48000 +0.12	27.67	27.22	27.35	585,002
19 Mar 18	27.36000 -0.39	27.94	27.33	27.74	422,838
16 Mar 18	27.75000 +0.39	27.84	27.31	27.49	902,552
15 Mar 18	27.36000 +0.15	27.44	27.03	27.35	401,142
14 Mar 18	27.21010 -0.20	27.58	27.18	27.52	497,682
13 Mar 18	27.41000 -0.56	28.03	27.32	27.88	395,443
12 Mar 18	27.97000 +0.00	28.18	27.91	28.18	349,731
09 Mar 18	27.97000 +0.17	28.19	27.58	27.94	517,721
08 Mar 18	27.80000 +0.40	27.86	27.33	27.46	426,711
07 Mar 18	27.40000 +0.28	27.54	26.53	27.01	548,805
06 Mar 18	27.12000 +0.24	27.52	27.05	27.09	359,279
05 Mar 18	26.88010 +0.56	26.89	26.24	26.24	429,685
02 Mar 18	26.31990 -0.43	26.60	26.18	26.51	427,465
01 Mar 18	26.75000 -0.95	27.60	26.73	27.52	485,069
28 Feb 18	27.70000 +0.00	27.80	27.48	27.59	574,378
27 Feb 18	27.70000 +0.15	27.77	27.45	27.66	328,175
26 Feb 18	27.55000 +0.30	27.72	27.44	27.50	292,174
23 Feb 18	27.25010 -0.27	27.41	26.93	27.41	501,227
22 Feb 18	27.52000 -0.17	27.73	27.33	27.73	424,494
21 Feb 18	27.69000 +0.03	27.72	27.27	27.61	291,689
20 Feb 18	27.66000 +0.57	27.73	27.20	27.21	404,557
19 Feb 18	27.09000 -0.37	27.65	27.02	27.55	259,336
16 Feb 18	27.45990 +0.51	27.53	27.05	27.05	464,207
15 Feb 18	26.95010 +0.63	26.95	26.20	26.49	606,385
14 Feb 18	26.31990 +0.62	26.39	25.72	25.86	579,786
13 Feb 18	25.70010 -0.10	25.83	25.42	25.80	410,476
12 Feb 18	25.80000 -0.05	26.40	25.68	26.28	586,771
09 Feb 18	25.85010 -0.06	26.01	25.54	25.75	679,496
08 Feb 18	25.91000 -0.69	26.57	25.83	26.55	433,016
07 Feb 18	26.60000 +0.70	26.64	25.84	26.11	748,145
06 Feb 18	25.90000 -0.97	26.52	25.85	26.01	823,341
05 Feb 18	26.87000 -0.13	27.10	26.58	26.75	539,993
02 Feb 18	27.00000 +0.13	27.27	26.79	27.00	661,357
01 Feb 18	26.87000 -0.07	28.33	26.84	27.20	1,192,477
31 Jan 18	26.94000 -0.18	27.23	26.87	27.21	480,501
30 Jan 18	27.12000 -0.73	27.68	26.95	27.56	509,460
29 Jan 18	27.85000 +0.19	28.15	27.60	27.80	657,480
26 Jan 18	27.66000 +0.75	27.70	27.17	27.23	420,240
25 Jan 18	26.91000 +0.04	27.14	26.86	26.93	490,751
24 Jan 18	26.87000 -0.47	27.48	26.86	27.35	322,525
23 Jan 18	27.34000 +0.44	27.41	26.93	27.07	355,083
22 Jan 18	26.90000 +0.11	27.07	26.70	26.85	255,741
19 Jan 18	26.79000 +0.02	27.14	26.67	26.75	290,444
18 Jan 18	26.77010 +0.02	27.02	26.59	26.96	327,562
17 Jan 18	26.75000 -0.15	26.83	26.43	26.78	467,862
16 Jan 18	26.90000 +0.25	27.04	26.62	26.76	381,716
15 Jan 18	26.65000 -0.18	26.87	26.59	26.77	182,162
12 Jan 18	26.83000 +0.30	26.90	26.35	26.59	423,799
11 Jan 18	26.53000 -0.07	26.79	26.41	26.60	332,409
10 Jan 18	26.60000 -0.43	27.04	26.32	27.01	342,174
09 Jan 18	27.03010 +0.42	27.11	26.55	26.57	523,689
08 Jan 18	26.61000 -0.58	27.27	26.50	27.18	403,071
05 Jan 18	27.19000 +0.35	27.28	26.89	26.89	448,221
04 Jan 18	26.84010 +0.33	27.20	26.61	26.69	410,493
03 Jan 18	26.51000 +0.58	26.51	26.02	26.09	431,252
02 Jan 18	25.93010 -0.26	26.01	25.54	25.88	371,223
29 Dec 17	26.19000 +0.16	26.21	26.00	26.05	213,999
28 Dec 17	26.03000 -0.49	26.45	25.94	26.45	294,156
27 Dec 17	26.51510 -0.48	26.68	26.25	26.25	287,367
22 Dec 17	27.00000 -0.20	27.09	26.72	27.08	258,579
21 Dec 17	27.20500 +0.06	27.25	26.93	27.08	267,486
20 Dec 17	27.14010 -0.38	27.59	27.11	27.59	285,384
19 Dec 17	27.52000 -0.10	27.72	27.44	27.59	231,825
18 Dec 17	27.61510 +0.45	27.93	27.34	27.34	370,553
15 Dec 17	27.16500 -0.02	27.19	26.70	26.90	1,190,344
14 Dec 17	27.18010 -0.25	27.33	27.07	27.19	436,785
13 Dec 17	27.43000 +0.43	27.75	26.76	26.81	491,634
12 Dec 17	27.00000 +0.54	27.00	26.38	26.50	407,035
11 Dec 17	26.46000 -0.12	26.86	26.33	26.76	326,669
08 Dec 17	26.57500 +0.41	26.70	26.34	26.50	327,729
07 Dec 17	26.16990 -0.03	26.35	26.01	26.19	302,934
06 Dec 17	26.20000 -0.24	26.26	25.92	26.11	264,267
05 Dec 17	26.43510 -0.15	26.60	26.08	26.49	368,830
04 Dec 17	26.58510 +0.22	27.04	26.53	26.80	400,391
01 Dec 17	26.36510 -0.17	26.84	26.27	26.66	422,112
30 Nov 17	26.53500 -0.31	26.92	26.53	26.76	643,952
29 Nov 17	26.84500 -0.19	27.29	26.84	27.17	284,069
28 Nov 17	27.03010 +0.37	27.08	26.69	26.72	299,895
27 Nov 17	26.66500 -0.41	27.19	26.59	27.09	538,000
24 Nov 17	27.08000 +0.01	27.23	27.00	27.09	315,730
23 Nov 17	27.06500 -0.09	27.23	26.92	27.12	223,334
22 Nov 17	27.15010 -0.44	27.63	27.05	27.30	541,444
21 Nov 17	27.59000 +1.11	27.81	26.36	26.50	1,286,766
20 Nov 17	26.48000 +0.35	26.70	26.10	26.15	328,448
17 Nov 17	26.12990 -0.03	26.44	26.00	26.31	342,712
16 Nov 17	26.16000 +0.17	26.40	25.99	26.40	476,304
15 Nov 17	25.98500 -0.31	26.34	25.77	26.26	391,661
14 Nov 17	26.29000 -0.34	26.60	26.15	26.50	490,714
13 Nov 17	26.63500 -0.30	27.12	26.37	27.02	608,737
10 Nov 17	26.93000 -0.14	27.50	26.78	27.28	450,459
09 Nov 17	27.06500 -0.16	27.70	26.98	27.14	845,479
08 Nov 17	27.22500 -0.67	27.89	26.75	26.85	1,377,244
07 Nov 17	27.90000 -1.22	29.40	27.73	29.40	699,702
06 Nov 17	29.11500 +0.00	29.26	28.93	29.07	349,906
03 Nov 17	29.11000 -0.09	29.44	28.75	28.97	336,139
02 Nov 17	29.20000 -0.15	29.44	29.19	29.30	377,415
01 Nov 17	29.35500 +0.28	29.59	29.25	29.36	393,862
30 Oct 17	29.07500 -0.02	29.52	28.98	29.25	252,722
27 Oct 17	29.10000 +0.37	29.16	28.74	28.77	360,449
26 Oct 17	28.72510 +0.52	28.77	28.16	28.22	324,061
25 Oct 17	28.20490 -0.54	28.68	28.11	28.59	526,927
24 Oct 17	28.74000 -0.41	29.08	28.62	29.08	364,040
23 Oct 17	29.14510 +0.04	29.22	28.75	29.04	385,558
20 Oct 17	29.10510 +0.18	29.18	28.92	29.10	229,411
19 Oct 17	28.92500 -0.28	29.25	28.77	29.15	333,071
18 Oct 17	29.20000 -0.06	29.73	29.06	29.22	546,302
17 Oct 17	29.25510 -0.28	29.45	29.09	29.34	356,234
16 Oct 17	29.54010 +0.40	29.60	29.24	29.28	362,131
13 Oct 17	29.14510 -0.64	29.23	28.78	28.90	724,787
12 Oct 17	29.78500 +0.09	29.95	29.32	29.82	700,493
11 Oct 17	29.69010 +0.47	29.76	29.05	29.25	398,894
10 Oct 17	29.22500 -0.46	30.08	28.89	29.65	1,032,363
09 Oct 17	29.68500 +0.49	29.89	28.58	29.23	1,096,723
06 Oct 17	29.19500 +1.23	29.50	27.93	28.16	891,281
05 Oct 17	27.96500 +0.19	28.00	27.46	27.64	404,764
04 Oct 17	27.77510 +0.45	27.81	27.34	27.39	395,167
02 Oct 17	27.33000 +0.70	27.41	26.70	26.70	393,157
29 Sep 17	26.63000 -0.19	26.90	26.48	26.80	579,085
28 Sep 17	26.82000 -0.35	27.21	26.76	27.21	393,798
27 Sep 17	27.17500 -0.24	27.37	27.07	27.28	285,198
26 Sep 17	27.41990 -0.17	27.70	27.37	27.55	409,646
25 Sep 17	27.58510 +0.70	27.62	26.81	26.96	559,788
22 Sep 17	26.88010 -0.03	27.07	26.70	26.86	388,252
21 Sep 17	26.91000 +0.17	26.91	26.60	26.78	286,606
20 Sep 17	26.74000 -0.22	26.94	26.63	26.87	240,021
19 Sep 17	26.95500 +0.09	27.00	26.70	26.70	234,844
18 Sep 17	26.86500 +0.11	26.94	26.68	26.94	221,415
15 Sep 17	26.75000 -0.43	27.17	26.64	27.17	846,349
14 Sep 17	27.18500 +0.20	27.19	26.92	26.97	405,583
13 Sep 17	26.98490 -0.03	27.10	26.82	26.91	465,553
12 Sep 17	27.01500 +0.15	27.11	26.86	26.86	422,310
11 Sep 17	26.86000 +0.19	26.95	26.76	26.83	407,352
08 Sep 17	26.67000 -0.10	26.82	26.60	26.76	511,594
07 Sep 17	26.77010 +0.03	26.89	26.63	26.79	537,267
06 Sep 17	26.74000 -0.17	27.02	26.65	26.70	494,224
05 Sep 17	26.91000 -0.21	27.19	26.88	27.19	461,813
04 Sep 17	27.12000 -0.14	27.17	27.00	27.09	313,636
01 Sep 17	27.26010 +0.31	27.37	27.02	27.05	453,186
31 Aug 17	26.95500 +0.39	27.01	26.64	26.83	720,264
30 Aug 17	26.57000 +0.30	26.68	26.30	26.43	440,014
29 Aug 17	26.27500 -0.16	26.47	25.89	26.29	522,408
28 Aug 17	26.43510 -0.14	26.63	26.38	26.48	233,879
25 Aug 17	26.57500 -0.07	26.91	26.55	26.77	428,047
24 Aug 17	26.65000 -0.18	26.86	26.56	26.86	501,056
23 Aug 17	26.83490 -0.16	27.24	26.68	27.03	541,699
22 Aug 17	26.99500 +0.41	27.13	26.70	26.70	354,386
21 Aug 17	26.59000 -0.09	26.90	26.53	26.63	368,243
18 Aug 17	26.68000 -0.29	26.92	26.56	26.82	398,652
17 Aug 17	26.97000 -0.02	27.25	26.77	26.86	558,727
16 Aug 17	26.99010 +0.14	27.21	26.91	26.92	378,237
15 Aug 17	26.85500 -0.11	27.16	26.85	27.07	258,899
14 Aug 17	26.96500 +0.17	27.10	26.83	26.90	379,213
11 Aug 17	26.80000 +0.13	26.89	26.41	26.50	410,542
10 Aug 17	26.67000 -0.18	27.13	26.59	26.83	457,060
09 Aug 17	26.85500 -0.13	26.94	26.61	26.79	401,012
08 Aug 17	26.98000 -0.23	27.21	26.84	27.15	260,768
07 Aug 17	27.20500 -0.18	27.48	27.16	27.37	256,228
04 Aug 17	27.38990 +0.12	27.44	27.08	27.25	430,575
03 Aug 17	27.26500 -0.36	27.75	27.24	27.66	441,999
02 Aug 17	27.63000 -0.29	28.28	27.58	28.03	383,794
01 Aug 17	27.92000 -0.20	28.08	27.54	28.00	521,222
31 Jul 17	28.12490 +0.09	28.46	28.05	28.18	583,111
28 Jul 17	28.03500 -1.40	29.30	28.01	29.15	718,737
27 Jul 17	29.43500 -0.02	29.74	28.89	29.45	554,075
26 Jul 17	29.45000 -0.04	29.57	29.33	29.35	256,602
25 Jul 17	29.49490 +0.05	29.74	29.41	29.59	370,616
24 Jul 17	29.44500 -0.21	29.80	29.14	29.80	470,084
21 Jul 17	29.65500 -0.12	29.88	29.57	29.72	349,570
20 Jul 17	29.77010 +0.09	30.01	29.61	29.71	606,709
19 Jul 17	29.68500 +0.13	29.74	29.41	29.50	315,514
18 Jul 17	29.56000 -0.31	29.83	29.36	29.71	336,648
17 Jul 17	29.86500 +0.27	29.90	29.52	29.72	359,963
14 Jul 17	29.59500 +0.09	29.78	29.49	29.59	284,988
13 Jul 17	29.50010 -0.03	29.66	29.30	29.51	544,341
12 Jul 17	29.53000 +0.38	29.55	29.07	29.13	314,378
10 Jul 17	29.15000 -0.01	29.40	29.08	29.34	234,713
07 Jul 17	29.15500 +0.16	29.17	28.77	28.84	212,999
06 Jul 17	29.00000 -0.44	29.56	28.86	29.56	402,259
05 Jul 17	29.44000 +0.44	29.51	28.74	29.07	295,218
04 Jul 17	29.00000 -0.27	29.28	28.83	29.26	293,008
03 Jul 17	29.27500 +0.15	29.40	29.03	29.36	349,114
30 Jun 17	29.12500 -0.18	29.42	29.11	29.38	561,060
29 Jun 17	29.30490 -0.67	30.14	29.21	30.11	360,638
28 Jun 17	29.97500 -0.48	30.20	29.60	30.20	368,802
27 Jun 17	30.46000 -0.40	30.94	30.40	30.78	287,853
26 Jun 17	30.86000 -0.02	31.17	30.85	31.01	212,209
23 Jun 17	30.88000 -0.58	31.42	30.85	31.33	259,410
22 Jun 17	31.46000 +0.57	31.52	31.04	31.11	351,424
21 Jun 17	30.89000 -0.39	31.19	30.82	31.19	368,365
20 Jun 17	31.27500 +0.39	31.45	30.86	31.02	333,190
19 Jun 17	30.88500 +0.64	30.89	30.32	30.41	477,429
16 Jun 17	30.24510 -0.07	30.50	30.10	30.46	1,062,996
15 Jun 17	30.31510 -0.19	30.55	30.07	30.55	369,925
14 Jun 17	30.51000 +0.17	30.58	30.21	30.43	488,048
13 Jun 17	30.34500 +0.31	30.52	30.15	30.15	316,380
12 Jun 17	30.03000 -0.81	30.59	29.84	30.59	375,711
09 Jun 17	30.84000 +0.15	31.07	30.61	30.63	211,695
08 Jun 17	30.69500 -0.12	30.79	30.50	30.69	281,006
07 Jun 17	30.81500 -0.14	31.27	30.71	30.91	454,998
06 Jun 17	30.96000 +0.55	30.97	30.30	30.60	626,364
02 Jun 17	30.40500 +0.21	30.50	30.16	30.25	285,568
01 Jun 17	30.19990 +0.23	30.28	29.81	29.88	436,606
31 May 17	29.96990 +0.49	29.98	29.44	29.46	710,527
30 May 17	29.48000 -0.01	29.64	29.35	29.52	247,811
29 May 17	29.48500 +0.11	29.58	29.34	29.37	90,559
26 May 17	29.38000 +0.08	29.53	29.27	29.30	224,857
25 May 17	29.30000 +0.05	29.34	29.05	29.14	251,639
24 May 17	29.24510 -0.06	29.36	28.99	29.19	318,257
23 May 17	29.30490 +0.22	29.34	28.90	29.03	253,246
22 May 17	29.08500 -0.02	29.21	28.99	29.16	222,291
19 May 17	29.10000 +0.07	29.30	29.01	29.07	378,735
18 May 17	29.03500 -0.03	29.18	28.85	28.96	331,577
17 May 17	29.07000 -0.33	29.38	28.95	29.27	312,160
16 May 17	29.40000 -0.17	29.64	29.32	29.55	310,400
15 May 17	29.57000 +0.00	29.64	29.30	29.53	246,104
12 May 17	29.56500 +0.15	29.60	29.35	29.35	317,532
11 May 17	29.42000 +0.18	29.78	29.38	29.47	481,920
10 May 17	29.24010 +0.03	29.43	28.98	29.10	360,807
09 May 17	29.21000 -0.04	29.38	28.85	28.89	553,825
08 May 17	29.25000 +0.21	29.25	28.79	29.04	353,914
05 May 17	29.04000 -0.03	29.24	28.98	29.09	353,374
04 May 17	29.06510 +0.59	29.16	28.50	28.55	446,092
03 May 17	28.47010 +0.32	28.80	28.12	28.12	523,696
02 May 17	28.15000 +0.70	28.16	27.72	27.72	471,927
28 Apr 17	27.45000 -0.14	27.64	27.39	27.49	352,113
27 Apr 17	27.59000 +0.14	27.71	27.34	27.34	312,574
26 Apr 17	27.45000 +0.28	27.86	27.11	27.11	377,647
25 Apr 17	27.17000 +0.13	27.35	26.94	26.94	260,793
24 Apr 17	27.04000 +0.19	27.34	26.94	27.10	421,650
21 Apr 17	26.85000 +0.23	26.96	26.60	26.72	367,928
20 Apr 17	26.62500 +0.03	26.70	26.47	26.59	175,670
19 Apr 17	26.59000 +0.54	26.64	26.18	26.18	308,633
18 Apr 17	26.05000 -0.49	26.73	26.03	26.50	338,064
13 Apr 17	26.54000 +0.24	26.59	26.25	26.31	190,896
12 Apr 17	26.29510 +0.15	26.46	26.11	26.18	270,588
11 Apr 17	26.15000 -0.40	26.52	26.11	26.45	219,647
10 Apr 17	26.55000 +0.16	26.74	26.43	26.55	178,351
07 Apr 17	26.38500 +0.11	26.42	26.14	26.27	221,549
06 Apr 17	26.27500 -0.19	26.35	26.11	26.22	389,861
05 Apr 17	26.47000 -0.51	26.87	26.38	26.78	389,528
04 Apr 17	26.97500 -0.24	27.22	26.95	27.04	268,007
03 Apr 17	27.21010 +0.00	27.26	26.97	27.16	234,335
31 Mar 17	27.21010 +0.07	27.25	27.00	27.10	237,978
30 Mar 17	27.14010 +0.51	27.14	26.60	26.61	222,135
29 Mar 17	26.63500 +0.04	26.78	26.48	26.75	375,659
28 Mar 17	26.59510 -0.06	26.85	26.52	26.81	227,231
27 Mar 17	26.65500 -0.10	26.66	26.31	26.48	260,408
24 Mar 17	26.76000 -0.02	26.85	26.55	26.73	295,018
23 Mar 17	26.78500 +0.23	26.82	26.43	26.51	281,099
22 Mar 17	26.55510 -0.10	26.63	26.31	26.40	252,659
21 Mar 17	26.65500 -0.64	27.17	26.58	27.17	378,844
20 Mar 17	27.29000 -0.23	27.47	27.22	27.47	291,296
17 Mar 17	27.52000 +0.16	27.52	26.93	27.22	727,928
16 Mar 17	27.36500 -0.85	28.38	27.28	28.33	933,454
15 Mar 17	28.21010 -0.13	28.42	28.03	28.42	391,264
14 Mar 17	28.34000 +0.32	28.42	27.88	28.09	340,563
13 Mar 17	28.02500 +0.02	28.15	27.83	28.04	230,106
10 Mar 17	28.00000 -0.01	28.23	27.93	27.97	333,268
09 Mar 17	28.01000 -0.07	28.09	27.74	28.09	250,228
08 Mar 17	28.08490 -0.15	28.50	27.67	28.50	376,646
07 Mar 17	28.23000 +0.48	28.28	27.65	27.73	438,242
06 Mar 17	27.75000 +0.41	28.06	27.32	27.34	515,018
03 Mar 17	27.34000 +0.14	27.48	27.02	27.13	371,585
02 Mar 17	27.20000 +0.03	27.39	27.14	27.23	283,750
01 Mar 17	27.16500 +0.27	27.20	26.89	26.98	308,979
28 Feb 17	26.90000 +0.33	27.05	26.81	26.97	726,516
27 Feb 17	26.56500 +0.06	26.64	26.34	26.52	200,361
24 Feb 17	26.51000 -0.19	26.75	26.27	26.74	378,790
23 Feb 17	26.70500 -0.42	27.06	26.62	26.95	372,655
22 Feb 17	27.12000 -0.26	27.45	26.94	27.26	467,897
21 Feb 17	27.38000 +0.34	27.43	27.00	27.03	359,079
20 Feb 17	27.04000 +0.07	27.26	26.93	27.20	196,585
17 Feb 17	26.97500 +0.02	27.07	26.76	26.89	359,505
16 Feb 17	26.95010 -0.30	27.30	26.84	27.18	404,925
15 Feb 17	27.25500 -0.02	27.53	27.08	27.45	413,419
14 Feb 17	27.27000 -0.23	27.49	27.08	27.45	364,510
13 Feb 17	27.49990 +0.15	27.55	27.36	27.36	360,749
10 Feb 17	27.34990 +0.06	27.54	27.09	27.32	349,832
09 Feb 17	27.29000 +0.19	27.29	26.93	27.15	348,639
08 Feb 17	27.10500 -0.07	27.29	26.79	27.17	337,940
07 Feb 17	27.17000 +0.32	27.24	26.80	26.87	478,856
06 Feb 17	26.85500 -0.27	27.20	26.75	27.12	409,426
03 Feb 17	27.12000 -0.15	27.40	26.97	27.25	385,327
02 Feb 17	27.27000 +0.40	27.77	26.79	26.92	798,891
01 Feb 17	26.87000 +0.19	27.18	26.72	26.94	630,320
31 Jan 17	26.68490 +0.07	26.88	26.38	26.75	635,811
30 Jan 17	26.61000 +0.06	26.90	26.33	26.51	420,669
27 Jan 17	26.54510 +0.14	27.44	26.23	26.23	397,391
26 Jan 17	26.41000 +0.59	26.42	25.86	25.97	485,726
25 Jan 17	25.81500 +0.11	25.99	25.41	25.41	363,902
24 Jan 17	25.71000 -0.25	26.23	25.60	25.92	513,344
23 Jan 17	25.96000 +0.01	26.05	25.64	25.76	366,460
20 Jan 17	25.94500 -0.44	26.33	25.84	26.17	442,318
19 Jan 17	26.38510 +0.13	26.63	26.12	26.24	451,495
18 Jan 17	26.25510 +0.17	26.55	26.05	26.06	313,885
17 Jan 17	26.08500 -0.59	26.57	26.07	26.54	241,921
16 Jan 17	26.67000 -0.15	26.82	26.59	26.69	158,352
13 Jan 17	26.82000 +0.31	26.98	26.70	26.75	197,525
12 Jan 17	26.51000 -0.46	26.80	26.40	26.75	297,433
11 Jan 17	26.96510 -0.08	27.67	26.88	27.13	365,773
10 Jan 17	27.04500 -0.11	27.31	26.99	27.24	208,380
09 Jan 17	27.16000 -0.02	27.31	26.91	27.30	190,457
06 Jan 17	27.18010 -0.10	27.26	26.91	27.06	194,534
05 Jan 17	27.28000 +0.28	27.44	27.05	27.11	173,456
04 Jan 17	27.00500 -0.05	27.19	26.93	27.06	263,375
03 Jan 17	27.05500 -0.22	27.43	26.94	27.30	213,729
02 Jan 17	27.27000 +0.59	27.31	26.42	26.46	130,334
30 Dec 16	26.68000 -0.18	26.83	26.68	26.74	201,482
29 Dec 16	26.86500 -0.16	26.92	26.64	26.68	234,207
28 Dec 16	27.02000 +0.19	27.11	26.70	26.82	229,387
27 Dec 16	26.83490 +0.29	26.98	26.63	26.71	71,405
23 Dec 16	26.54500 +0.11	26.61	26.33	26.41	209,976
22 Dec 16	26.43000 -0.01	26.62	26.26	26.48	183,653
21 Dec 16	26.43990 -0.14	26.86	26.34	26.50	319,279
20 Dec 16	26.57500 -0.18	26.82	26.45	26.57	170,338
19 Dec 16	26.75010 +0.10	26.86	26.39	26.54	194,368
16 Dec 16	26.65000 -0.20	27.16	26.65	26.70	631,866
15 Dec 16	26.85000 +0.21	26.89	26.57	26.79	409,940
14 Dec 16	26.64000 -0.32	26.97	26.48	26.97	278,224
13 Dec 16	26.95500 +0.25	27.04	26.67	26.77	235,519
12 Dec 16	26.70000 -0.24	26.94	26.53	26.84	256,203
09 Dec 16	26.94000 +0.80	27.25	26.30	26.30	401,116
08 Dec 16	26.14500 +0.35	26.19	25.61	25.89	308,671
07 Dec 16	25.79500 +0.06	26.19	25.64	26.08	404,526
06 Dec 16	25.73490 -0.02	25.73	25.39	25.68	334,823
05 Dec 16	25.75000 +0.01	26.02	25.58	25.58	223,642
02 Dec 16	25.74010 +0.12	25.91	25.24	25.41	314,348
01 Dec 16	25.62010 -0.43	25.92	25.47	25.86	278,743
30 Nov 16	26.05000 +0.20	26.25	25.77	25.77	684,175
29 Nov 16	25.85010 -0.02	25.91	25.52	25.57	301,689
28 Nov 16	25.87000 -0.21	26.13	25.81	26.02	208,902
25 Nov 16	26.08000 +0.32	26.13	25.79	25.84	241,000
24 Nov 16	25.76000 -0.02	26.28	25.57	26.13	314,797
23 Nov 16	25.78010 -0.07	26.00	25.52	25.91	253,438
22 Nov 16	25.85500 -0.32	26.36	25.84	26.34	317,281
21 Nov 16	26.17000 -0.13	26.45	25.30	26.45	326,507
18 Nov 16	26.30000 +0.10	26.51	26.17	26.40	248,151
17 Nov 16	26.20010 +0.20	26.26	25.61	25.70	337,307
16 Nov 16	26.00500 +0.52	26.12	25.70	25.75	301,537
15 Nov 16	25.48000 -0.13	25.83	25.26	25.65	315,026
14 Nov 16	25.61000 +0.29	25.73	25.39	25.41	269,270
11 Nov 16	25.32000 -0.41	25.87	25.25	25.83	355,419
10 Nov 16	25.73010 -0.13	26.17	25.25	25.91	609,007
09 Nov 16	25.86010 +1.24	25.90	24.00	24.25	765,296
08 Nov 16	24.62500 -0.03	24.85	24.45	24.82	427,942
07 Nov 16	24.65500 +0.76	24.75	23.78	24.31	515,677
04 Nov 16	23.90000 +0.18	24.26	23.50	23.58	809,889
03 Nov 16	23.72000 +1.95	24.34	22.21	22.21	1,028,510
02 Nov 16	21.76500 -0.29	22.18	21.76	21.97	286,120
01 Nov 16	22.05500 -0.25	22.35	22.03	22.23	186,006
31 Oct 16	22.30510 -0.27	22.78	22.30	22.61	408,399
28 Oct 16	22.57510 -0.37	23.03	22.52	22.81	369,238
27 Oct 16	22.95000 +0.06	23.49	22.62	22.75	417,139
26 Oct 16	22.89010 -0.24	23.09	22.80	23.03	301,102
25 Oct 16	23.13500 -0.55	23.92	23.08	23.80	313,497
24 Oct 16	23.68500 -0.02	23.85	23.55	23.71	219,311
21 Oct 16	23.71000 -0.10	23.86	23.66	23.82	125,117
20 Oct 16	23.80510 +0.06	23.91	23.46	23.72	190,069
19 Oct 16	23.75000 -0.06	23.88	23.67	23.86	153,400
18 Oct 16	23.81000 +0.25	23.95	23.63	23.78	225,297
17 Oct 16	23.55500 -0.03	23.67	23.44	23.63	287,167
14 Oct 16	23.58500 +0.19	23.76	23.31	23.41	256,596
13 Oct 16	23.39000 -0.24	23.53	23.17	23.35	312,175
12 Oct 16	23.62990 -0.75	23.99	23.60	23.99	320,721
11 Oct 16	24.37500 -0.28	24.70	23.94	24.19	470,046
10 Oct 16	24.65500 +0.22	24.70	24.35	24.47	230,085
07 Oct 16	24.43500 -0.07	24.49	24.23	24.45	367,788
06 Oct 16	24.50500 -0.02	24.66	24.33	24.66	172,132
05 Oct 16	24.52010 +0.03	24.59	24.13	24.33	164,792
04 Oct 16	24.49010 -0.01	24.65	24.35	24.48	411,106
30 Sep 16	24.50500 +0.53	24.50	23.58	23.76	386,663
29 Sep 16	23.97000 -0.13	24.33	23.97	24.20	240,693
28 Sep 16	24.10010 +0.10	24.26	23.95	24.17	325,980
27 Sep 16	23.99990 +0.63	24.05	23.21	23.45	385,420
26 Sep 16	23.36510 -0.40	23.67	23.24	23.67	208,034
23 Sep 16	23.77000 +0.03	23.91	23.59	23.90	186,858
22 Sep 16	23.73500 +0.24	23.78	23.49	23.58	194,233
21 Sep 16	23.49510 -0.17	23.76	23.48	23.76	238,926
20 Sep 16	23.66510 +0.00	23.83	23.44	23.47	252,052
19 Sep 16	23.66510 +0.03	23.98	23.51	23.88	235,938
16 Sep 16	23.63510 +0.53	23.66	23.17	23.23	516,438
15 Sep 16	23.10500 +0.08	23.17	22.75	23.09	337,681
14 Sep 16	23.02500 +0.08	23.30	22.86	22.96	334,015
13 Sep 16	22.94000 +0.02	23.19	22.90	23.00	288,503
12 Sep 16	22.92000 -0.62	22.92	22.11	22.75	554,337
09 Sep 16	23.54000 -0.26	23.73	23.43	23.67	215,999
08 Sep 16	23.80000 -0.21	24.11	23.70	24.00	179,985
07 Sep 16	24.01000 -0.07	24.15	23.91	23.98	252,295
06 Sep 16	24.07500 -0.12	24.33	23.98	24.19	290,255
05 Sep 16	24.19500 +0.19	24.27	23.90	23.91	195,917
02 Sep 16	24.00500 +0.38	24.03	23.64	23.64	293,479
01 Sep 16	23.62000 -0.12	23.84	23.53	23.72	313,075
31 Aug 16	23.73990 -0.18	23.92	23.68	23.91	373,437
30 Aug 16	23.92000 +0.05	24.07	23.81	23.92	287,698
29 Aug 16	23.87000 +0.12	23.87	23.63	23.69	141,206
26 Aug 16	23.75500 -0.05	23.77	23.43	23.57	168,908
25 Aug 16	23.80510 -0.59	23.90	23.32	23.73	307,734
24 Aug 16	24.39010 +0.09	24.41	24.16	24.23	241,017
23 Aug 16	24.30010 +0.07	24.43	24.19	24.41	192,072
22 Aug 16	24.23500 -0.11	24.48	24.10	24.28	312,557
19 Aug 16	24.35000 +0.01	24.38	24.11	24.35	274,890
18 Aug 16	24.34000 +0.19	24.38	24.02	24.21	314,021
17 Aug 16	24.15000 -0.35	24.56	24.15	24.50	444,632
16 Aug 16	24.50000 -0.13	24.76	24.43	24.61	404,172
15 Aug 16	24.63000 +0.43	24.70	24.35	24.35	291,970
12 Aug 16	24.20000 +0.13	24.35	24.05	24.20	418,410
11 Aug 16	24.07010 +0.13	24.19	23.90	23.90	248,957
10 Aug 16	23.94000 -0.36	24.33	23.93	24.30	387,539
09 Aug 16	24.30010 +0.16	24.32	23.95	23.98	339,879
08 Aug 16	24.14010 -0.16	24.57	24.02	24.40	288,738
05 Aug 16	24.30500 +0.35	24.38	23.95	23.95	330,633
04 Aug 16	23.95000 +0.08	24.00	23.72	23.90	308,307
03 Aug 16	23.87000 +0.12	23.87	23.63	23.86	434,307
02 Aug 16	23.75000 -0.25	24.09	23.75	24.02	437,402
01 Aug 16	24.00500 +0.53	24.19	23.67	24.19	619,288
29 Jul 16	23.47500 +2.56	23.64	21.88	22.05	1,218,420
28 Jul 16	20.91500 -0.03	21.19	20.86	20.99	292,971
27 Jul 16	20.95000 +0.02	21.21	20.83	21.14	248,290
26 Jul 16	20.92990 +0.05	21.03	20.82	20.83	277,827
25 Jul 16	20.88000 -0.10	21.09	20.79	20.94	280,138
22 Jul 16	20.97510 +0.20	20.98	20.61	20.77	250,683
21 Jul 16	20.77500 +0.02	20.94	20.60	20.84	269,975
20 Jul 16	20.75500 +0.48	20.77	20.33	20.33	345,812
19 Jul 16	20.27500 +0.23	20.55	20.05	20.08	541,983
18 Jul 16	20.04000 +0.09	20.11	19.92	19.99	226,114
15 Jul 16	19.95010 +0.01	20.01	19.68	19.83	257,464
14 Jul 16	19.94000 -0.06	20.10	19.87	20.09	282,563
13 Jul 16	19.99500 -0.01	20.16	19.93	20.00	336,273
12 Jul 16	20.00010 -0.10	20.25	19.95	19.99	275,688
11 Jul 16	20.10500 +0.09	20.33	20.08	20.17	381,395
08 Jul 16	20.01000 +0.38	20.05	19.68	19.68	340,839
07 Jul 16	19.63000 +0.18	19.75	19.41	19.50	247,958
06 Jul 16	19.45000 -0.13	19.61	19.27	19.46	447,580
05 Jul 16	19.58000 -0.31	19.84	19.43	19.69	396,058
04 Jul 16	19.89010 +0.05	19.95	19.76	19.91	279,387
01 Jul 16	19.84510 +0.35	19.85	19.45	19.62	269,336
30 Jun 16	19.49500 +0.33	19.53	19.14	19.24	453,034
29 Jun 16	19.16490 +0.59	19.17	18.66	18.75	496,263
28 Jun 16	18.57000 +0.38	18.69	18.36	18.64	466,874
27 Jun 16	18.19500 -0.81	19.06	18.16	18.96	630,251
24 Jun 16	19.00500 -0.37	19.25	18.32	18.40	649,556
23 Jun 16	19.37500 +0.24	19.56	19.19	19.30	491,315
22 Jun 16	19.13010 +0.39	19.35	18.72	18.95	575,154
21 Jun 16	18.74010 +0.09	18.79	18.53	18.60	323,462
20 Jun 16	18.65500 +0.35	18.80	18.52	18.56	320,888
17 Jun 16	18.31000 +0.01	18.63	18.27	18.38	554,228
16 Jun 16	18.29990 -0.17	18.47	18.17	18.33	401,881
15 Jun 16	18.46510 -0.03	18.66	18.39	18.50	459,678
14 Jun 16	18.50000 -0.54	18.99	18.49	18.97	442,136
13 Jun 16	19.04000 -0.23	19.24	18.99	19.20	512,549
10 Jun 16	19.27000 -0.39	19.60	19.25	19.54	396,154
09 Jun 16	19.66010 -0.02	19.78	19.53	19.66	407,809
08 Jun 16	19.68500 -0.11	19.75	19.56	19.72	241,037
07 Jun 16	19.80000 +0.17	19.82	19.65	19.66	361,768
06 Jun 16	19.63000 +0.13	19.68	19.50	19.55	291,411
03 Jun 16	19.50000 -0.20	19.84	19.30	19.80	380,142
02 Jun 16	19.70000 +0.29	19.74	19.38	19.61	773,482
01 Jun 16	19.40990 +0.14	19.49	19.15	19.28	379,843
31 May 16	19.27000 +0.02	19.42	19.23	19.40	457,519
30 May 16	19.24500 -0.07	19.48	19.22	19.35	95,018
27 May 16	19.31500 +0.13	19.32	19.09	19.19	350,287
26 May 16	19.19000 -0.13	19.48	19.09	19.34	296,791
25 May 16	19.31500 +0.55	19.41	18.90	19.09	362,527
24 May 16	18.77000 -0.33	19.38	18.20	19.07	829,667
23 May 16	19.10000 -0.06	19.30	18.95	19.15	220,620
20 May 16	19.16490 +0.38	19.16	18.84	18.84	306,551
19 May 16	18.78000 -0.30	19.13	18.78	19.04	182,328
18 May 16	19.08490 +0.08	19.13	18.92	18.93	236,187
17 May 16	19.00010 -0.12	19.39	18.83	19.25	375,478
13 May 16	19.12500 +0.41	19.13	18.51	18.60	363,255
12 May 16	18.71990 -0.45	19.25	18.68	18.99	370,308
11 May 16	19.17010 -0.13	19.36	18.96	19.34	238,665
10 May 16	19.30500 +0.04	19.48	19.11	19.28	249,425
09 May 16	19.26010 +0.26	19.40	19.06	19.18	244,318
06 May 16	19.00500 +0.01	19.16	18.88	18.95	224,011
05 May 16	18.99000 +0.06	19.05	18.84	19.00	192,367
04 May 16	18.93000 -0.34	19.32	18.90	19.31	232,324
03 May 16	19.27500 -0.28	19.48	19.16	19.48	305,275
02 May 16	19.55510 -0.01	19.75	19.45	19.50	259,899
29 Apr 16	19.57000 -0.72	20.07	19.57	20.07	420,986
28 Apr 16	20.29010 -0.57	20.68	19.61	20.60	586,266
27 Apr 16	20.85510 +0.01	21.14	20.73	20.81	247,594
26 Apr 16	20.84500 -0.31	21.40	20.84	21.40	302,812
25 Apr 16	21.15990 -0.02	21.32	20.99	21.28	199,961
22 Apr 16	21.18010 -0.10	21.38	21.14	21.17	291,830
21 Apr 16	21.28000 +0.42	21.30	20.83	20.98	343,671
20 Apr 16	20.86000 +0.10	20.86	20.66	20.75	313,298
19 Apr 16	20.76000 +0.18	21.04	20.51	20.60	344,322
18 Apr 16	20.57500 +0.07	20.67	20.25	20.40	190,926
15 Apr 16	20.51000 +0.09	20.77	20.37	20.42	390,672
14 Apr 16	20.41500 +0.18	20.47	20.26	20.35	178,819
13 Apr 16	20.24000 +0.37	20.24	19.83	19.99	243,322
12 Apr 16	19.86510 -0.01	20.00	19.66	20.00	174,527
11 Apr 16	19.88000 +0.02	20.11	19.67	19.85	254,311
08 Apr 16	19.86000 -0.08	20.13	19.82	19.94	204,090
07 Apr 16	19.94000 +0.04	20.26	19.89	20.05	259,387
06 Apr 16	19.89990 -0.03	19.92	19.35	19.40	500,511
05 Apr 16	19.93000 -0.51	20.20	19.63	19.89	454,762
04 Apr 16	20.44010 +0.45	20.45	20.05	20.11	262,945
01 Apr 16	19.99500 +0.42	20.05	19.25	19.43	346,495
31 Mar 16	19.58000 +0.05	19.64	19.41	19.49	372,702
30 Mar 16	19.53500 +0.16	19.85	19.48	19.50	231,118
29 Mar 16	19.37500 -0.01	19.50	19.14	19.34	189,005
24 Mar 16	19.39000 -0.24	19.62	19.35	19.53	217,685
23 Mar 16	19.62500 +0.06	19.87	19.55	19.61	214,669
22 Mar 16	19.56510 -0.03	19.59	19.19	19.51	262,531
21 Mar 16	19.60000 +0.35	19.63	19.18	19.19	243,556
18 Mar 16	19.24500 +0.30	19.31	18.82	18.93	683,670
17 Mar 16	18.95000 -0.50	19.45	18.83	19.43	379,408
16 Mar 16	19.44510 -0.13	19.72	19.30	19.72	177,192
15 Mar 16	19.57500 -0.52	20.16	19.58	20.10	361,388
14 Mar 16	20.09500 +0.64	20.14	19.69	19.77	353,923
11 Mar 16	19.45500 +0.31	19.55	19.32	19.48	340,031
10 Mar 16	19.15000 -0.50	19.79	19.15	19.78	672,453
09 Mar 16	19.64510 -0.14	19.91	19.59	19.77	333,304
08 Mar 16	19.78510 -0.40	20.13	19.77	20.08	255,299
07 Mar 16	20.19000 -0.16	20.37	20.04	20.33	285,590
04 Mar 16	20.35000 +0.17	20.53	20.12	20.37	306,883
03 Mar 16	20.18010 -0.12	20.42	20.04	20.42	387,491
02 Mar 16	20.30500 +0.48	20.35	19.94	20.09	438,809
01 Mar 16	19.83000 +0.14	19.84	19.47	19.53	422,916
29 Feb 16	19.69000 -0.02	19.82	19.40	19.54	496,511
26 Feb 16	19.71500 +0.18	19.84	19.50	19.68	299,098
25 Feb 16	19.53000 +0.33	19.61	19.32	19.47	331,681
24 Feb 16	19.20010 -0.42	19.64	19.04	19.61	443,135
23 Feb 16	19.62500 -0.12	19.85	19.48	19.67	428,207
22 Feb 16	19.74010 +0.43	19.83	19.50	19.50	473,402
19 Feb 16	19.31000 -0.07	19.49	19.05	19.33	446,907
18 Feb 16	19.37990 +0.36	19.50	19.09	19.26	357,476
17 Feb 16	19.02000 +0.48	19.06	18.55	18.55	389,478
16 Feb 16	18.54500 -0.18	18.93	18.30	18.93	511,724
15 Feb 16	18.72500 +0.35	18.91	18.67	18.73	294,399
12 Feb 16	18.37990 +0.56	18.41	17.92	17.92	410,449
11 Feb 16	17.81510 -0.75	18.25	17.82	18.25	495,536
10 Feb 16	18.57000 +0.36	18.80	18.16	18.33	466,143
09 Feb 16	18.21000 +0.05	18.42	17.76	18.16	615,455
08 Feb 16	18.15510 -0.33	18.86	18.11	18.25	624,518
05 Feb 16	18.48500 -0.82	19.31	18.41	19.22	539,212
04 Feb 16	19.31000 -0.45	19.98	19.12	19.97	628,737
03 Feb 16	19.75510 -0.88	20.86	19.45	20.20	608,426
02 Feb 16	20.63500 -0.16	20.86	20.47	20.65	377,495
01 Feb 16	20.80000 -0.12	21.02	20.59	20.92	378,426
29 Jan 16	20.92000 +0.44	21.10	20.46	20.73	487,986
28 Jan 16	20.48000 -0.48	20.82	20.15	20.77	389,505
27 Jan 16	20.95990 +0.04	21.00	20.69	20.89	445,554
26 Jan 16	20.92000 -0.22	21.11	20.77	20.83	313,935
25 Jan 16	21.14000 +0.27	21.22	20.89	21.05	348,523
22 Jan 16	20.86500 +0.61	20.97	20.40	20.56	539,662
21 Jan 16	20.25500 +0.33	20.45	20.00	20.10	424,216
20 Jan 16	19.92510 -0.52	20.04	19.65	19.94	437,019
19 Jan 16	20.45010 +0.54	20.54	20.20	20.24	431,766
18 Jan 16	19.91000 -0.13	20.40	19.85	20.00	305,618
15 Jan 16	20.04000 -0.43	20.51	19.41	20.37	738,586
14 Jan 16	20.47000 -0.86	20.90	19.65	20.90	806,583
13 Jan 16	21.33000 +0.73	21.50	20.94	21.00	639,695
12 Jan 16	20.60500 -0.35	21.01	20.42	21.01	900,629
11 Jan 16	20.95000 -2.63	22.13	20.44	21.77	998,778
08 Jan 16	23.57510 -0.37	24.32	23.58	24.18	293,899
07 Jan 16	23.94500 -0.70	24.22	23.57	23.98	412,273
06 Jan 16	24.64500 -0.17	24.89	24.28	24.89	110,800
05 Jan 16	24.82000 +0.25	24.96	24.53	24.66	245,712
04 Jan 16	24.56500 -0.55	24.84	24.38	24.84	268,292
30 Dec 15	25.11510 -0.19	25.32	25.06	25.30	88,037
29 Dec 15	25.30500 +0.71	25.31	24.76	24.76	246,371
28 Dec 15	24.59010 -0.25	24.84	24.53	24.76	90,378
23 Dec 15	24.83990 +0.40	24.92	24.52	24.70	162,693
22 Dec 15	24.43500 +0.12	24.61	24.13	24.41	227,310
21 Dec 15	24.31500 -0.32	24.90	24.32	24.51	252,416
18 Dec 15	24.64000 -0.28	24.85	24.40	24.69	686,330
17 Dec 15	24.91990 +0.54	25.28	24.82	24.85	334,327
16 Dec 15	24.37500 +0.09	24.78	24.30	24.44	292,736
15 Dec 15	24.28010 +0.93	24.39	23.53	23.60	302,802
14 Dec 15	23.35500 -0.16	23.71	23.27	23.63	439,931
11 Dec 15	23.51510 -0.24	23.93	23.44	23.66	259,134
10 Dec 15	23.76010 -0.22	23.97	23.63	23.83	330,566
09 Dec 15	23.98490 -0.46	24.58	23.98	24.55	240,190
08 Dec 15	24.44010 -0.23	24.70	24.23	24.60	192,107
07 Dec 15	24.67000 +0.46	25.06	24.27	24.27	261,399
04 Dec 15	24.21000 -0.13	24.33	23.78	24.08	319,120
03 Dec 15	24.34000 -0.86	25.54	24.34	25.10	342,881
02 Dec 15	25.20010 +0.27	25.33	24.92	25.02	350,467
01 Dec 15	24.92510 -0.21	25.22	24.85	25.08	304,852
30 Nov 15	25.13500 -0.07	25.52	25.12	25.35	582,856
27 Nov 15	25.20510 +0.28	25.29	24.78	24.93	206,025
26 Nov 15	24.92510 -0.08	25.13	24.82	24.93	142,379
25 Nov 15	25.01000 +0.25	25.18	24.74	24.81	174,301
24 Nov 15	24.75510 -0.25	25.00	24.38	24.96	232,021
23 Nov 15	25.00500 +0.02	25.13	24.76	24.95	197,992
20 Nov 15	24.98000 -0.06	25.01	24.58	25.00	259,753
19 Nov 15	25.04000 +0.14	25.42	24.99	25.12	346,322
18 Nov 15	24.90000 +0.10	24.93	24.64	24.76	224,741
17 Nov 15	24.80000 +1.13	24.83	23.87	23.91	316,001
16 Nov 15	23.67000 -0.01	23.90	23.42	23.42	260,115
13 Nov 15	23.68500 +0.07	23.72	23.34	23.56	260,863
12 Nov 15	23.61000 -0.20	23.88	23.35	23.76	300,021
11 Nov 15	23.81500 +0.33	24.13	23.55	23.55	291,341
10 Nov 15	23.49000 +0.42	23.65	23.20	23.22	409,040
09 Nov 15	23.07010 -0.08	23.48	23.00	23.22	273,190
06 Nov 15	23.15010 +0.14	23.38	22.92	23.07	251,797
05 Nov 15	23.01000 +0.17	23.41	22.85	22.95	308,725
04 Nov 15	22.84490 -0.21	23.35	22.76	23.09	278,113
03 Nov 15	23.05500 +0.14	23.11	22.68	22.92	365,230
02 Nov 15	22.92000 +0.86	22.96	21.85	21.93	533,582
30 Oct 15	22.06000 -0.66	22.26	21.91	22.00	604,245
29 Oct 15	22.72000 -1.06	22.93	21.98	22.06	796,650
28 Oct 15	23.78000 +0.60	23.80	23.27	23.35	250,426
27 Oct 15	23.18490 -0.16	23.28	23.04	23.17	280,293
26 Oct 15	23.34500 +0.32	23.49	23.00	23.00	352,089
23 Oct 15	23.02500 +0.75	23.08	22.41	22.60	390,067
22 Oct 15	22.27500 +0.46	22.38	21.85	21.89	309,917
21 Oct 15	21.81500 -0.49	22.34	21.73	22.30	305,812
20 Oct 15	22.30510 -0.37	22.68	22.27	22.64	231,178
19 Oct 15	22.68000 +0.18	22.81	22.35	22.42	252,493
16 Oct 15	22.50000 +0.44	22.56	22.22	22.29	269,696
15 Oct 15	22.05500 +0.16	22.23	21.80	21.88	276,412
14 Oct 15	21.89500 -0.68	22.27	21.84	22.25	349,454
13 Oct 15	22.58000 -0.30	22.90	22.30	22.90	307,449
12 Oct 15	22.88000 +0.14	22.95	22.52	22.80	226,762
09 Oct 15	22.74000 +0.10	22.86	22.54	22.85	248,895
08 Oct 15	22.64000 -0.01	22.95	22.55	22.65	264,235
07 Oct 15	22.65000 -0.47	23.33	22.55	23.33	587,461
06 Oct 15	23.12010 -0.50	23.67	23.10	23.57	310,548
05 Oct 15	23.62000 +0.61	23.90	23.39	23.45	285,289
02 Oct 15	23.01500 +0.17	23.17	22.50	23.01	293,435
01 Oct 15	22.84010 -0.19	23.34	22.77	23.34	313,457
30 Sep 15	23.03500 +0.43	23.11	22.62	22.74	388,932
29 Sep 15	22.60510 -0.24	22.92	22.24	22.39	432,461
28 Sep 15	22.84490 -0.89	23.51	22.69	23.50	474,550
25 Sep 15	23.73010 +0.50	24.02	23.64	23.65	322,773
24 Sep 15	23.23010 -0.90	24.03	23.20	23.99	465,586
23 Sep 15	24.13490 +0.29	24.28	23.84	23.87	261,221
22 Sep 15	23.84000 -0.84	24.42	23.81	24.42	329,022
21 Sep 15	24.68000 +0.13	24.83	24.21	24.32	244,288
18 Sep 15	24.54510 -0.06	24.70	24.16	24.47	551,853
17 Sep 15	24.61000 +0.46	24.67	24.19	24.34	237,637
16 Sep 15	24.15000 +0.28	24.30	23.98	24.02	235,546
15 Sep 15	23.86510 +0.41	23.98	23.35	23.56	298,411
14 Sep 15	23.45500 +0.17	23.81	23.33	23.34	281,197
11 Sep 15	23.28000 -0.17	23.55	23.03	23.55	169,105
10 Sep 15	23.45500 -0.28	23.75	23.39	23.55	168,310
09 Sep 15	23.73010 +0.28	24.17	23.70	24.05	195,781
08 Sep 15	23.45000 +0.31	23.72	23.31	23.36	173,163
07 Sep 15	23.14000 -0.07	23.53	23.10	23.45	135,177
04 Sep 15	23.21000 -0.63	23.58	23.08	23.58	190,976
03 Sep 15	23.83510 +0.62	24.03	23.46	23.47	224,193
02 Sep 15	23.21500 +0.21	23.36	22.93	23.08	282,308
01 Sep 15	23.00500 -0.56	23.18	22.77	23.13	250,930
31 Aug 15	23.56500 -0.06	23.81	23.41	23.44	259,587
28 Aug 15	23.62510 -0.01	23.78	23.25	23.67	329,904
27 Aug 15	23.63510 +0.98	23.74	23.18	23.27	427,770
26 Aug 15	22.65500 -0.42	23.10	22.37	22.61	454,834
25 Aug 15	23.08000 +0.93	23.24	22.18	22.27	653,252
24 Aug 15	22.15000 -1.16	22.77	21.19	22.44	639,523
21 Aug 15	23.31000 -1.08	24.08	23.31	23.86	295,986
20 Aug 15	24.39010 -0.54	24.81	24.33	24.75	243,264
19 Aug 15	24.93500 -0.36	25.28	24.92	25.12	181,784
18 Aug 15	25.29500 +0.11	25.42	25.14	25.14	164,007
17 Aug 15	25.18510 +0.34	25.23	24.70	25.04	138,567
14 Aug 15	24.85000 -0.06	25.02	24.72	24.84	123,346
13 Aug 15	24.90500 +0.59	25.08	24.63	24.64	198,421
12 Aug 15	24.31010 -0.57	24.72	24.17	24.72	340,121
11 Aug 15	24.88510 -0.36	25.31	24.86	25.31	187,262
10 Aug 15	25.25010 +0.39	25.38	24.86	24.99	171,750
07 Aug 15	24.86500 -0.85	25.47	24.85	25.47	340,290
06 Aug 15	25.71500 -0.25	26.00	25.65	25.91	293,267
05 Aug 15	25.97000 +0.07	26.05	25.79	25.92	246,799
04 Aug 15	25.90000 +0.20	25.92	25.50	25.60	279,709
03 Aug 15	25.70010 +0.18	25.70	25.33	25.43	269,778
31 Jul 15	25.52500 +0.09	25.69	25.27	25.56	318,191
30 Jul 15	25.43500 +0.21	25.49	24.96	25.45	272,740
29 Jul 15	25.22510 +0.23	25.26	24.93	25.04	249,419
28 Jul 15	25.00000 +0.40	25.00	24.51	24.64	367,547
27 Jul 15	24.60010 -0.65	25.24	24.52	25.17	498,331
24 Jul 15	25.25010 -0.09	25.49	25.22	25.22	208,019
23 Jul 15	25.34500 -0.04	25.55	25.16	25.54	242,728
22 Jul 15	25.38500 +0.32	25.48	24.90	24.99	342,016
21 Jul 15	25.06510 -0.25	25.28	25.03	25.26	224,340
20 Jul 15	25.31010 +0.46	25.57	24.97	24.98	217,722
17 Jul 15	24.85000 +0.22	24.91	24.56	24.63	242,714
16 Jul 15	24.63500 +0.32	24.80	24.38	24.42	326,822
15 Jul 15	24.31010 +0.40	24.32	23.98	23.98	381,216
14 Jul 15	23.91510 +0.34	24.00	23.62	23.70	256,620
13 Jul 15	23.58000 +0.55	23.60	23.16	23.23	300,153
10 Jul 15	23.03500 +0.49	23.08	22.71	22.81	384,551
09 Jul 15	22.54510 +0.09	22.62	22.21	22.46	388,724
08 Jul 15	22.46000 -0.02	22.57	22.30	22.47	249,312
07 Jul 15	22.47500 +0.19	22.83	22.46	22.65	320,056
06 Jul 15	22.28000 -0.01	22.38	22.05	22.12	300,070
03 Jul 15	22.29500 -0.05	22.42	22.18	22.27	160,738
02 Jul 15	22.34500 -0.27	22.85	22.28	22.65	285,498
01 Jul 15	22.61500 +0.58	22.80	22.29	22.33	304,311
30 Jun 15	22.03500 +0.07	22.24	21.61	21.96	453,382
29 Jun 15	21.97000 -0.35	22.28	21.81	21.99	327,802
26 Jun 15	22.31510 +0.11	22.38	21.98	22.16	282,592
25 Jun 15	22.20500 -0.07	22.40	22.06	22.16	191,291
24 Jun 15	22.27500 -0.08	22.45	22.07	22.40	264,899
23 Jun 15	22.35000 +0.30	22.45	22.16	22.19	261,976
22 Jun 15	22.05000 +0.30	22.05	21.55	21.96	450,577
19 Jun 15	21.75010 +0.01	21.95	21.60	21.75	573,819
18 Jun 15	21.74000 +0.16	21.75	21.14	21.53	436,758
17 Jun 15	21.58010 +0.00	21.70	21.28	21.58	496,292
16 Jun 15	21.58010 -0.03	21.66	21.26	21.52	477,841
15 Jun 15	21.61000 -0.36	21.99	21.55	21.95	380,476
12 Jun 15	21.97000 -0.32	22.27	21.83	22.20	286,373
11 Jun 15	22.28990 +0.46	22.34	21.97	21.97	337,001
10 Jun 15	21.82500 +0.43	21.86	21.28	21.41	379,774
09 Jun 15	21.40000 -0.26	21.55	21.12	21.51	329,333
08 Jun 15	21.65510 -0.19	21.82	21.57	21.81	231,675
05 Jun 15	21.84500 -0.29	22.08	21.69	21.98	355,646
04 Jun 15	22.13990 +0.06	22.25	21.78	22.10	318,216
03 Jun 15	22.07990 +0.03	22.27	21.98	22.08	280,612
02 Jun 15	22.05000 -0.40	22.47	21.99	22.47	312,584
01 Jun 15	22.44510 +0.17	22.50	22.22	22.33	402,910
29 May 15	22.28000 -0.50	22.86	22.28	22.86	1,168,339
28 May 15	22.78500 -0.24	23.05	22.69	22.86	239,188
27 May 15	23.02500 +0.37	23.10	22.66	22.75	410,880
26 May 15	22.65500 -0.07	22.90	22.63	22.80	395,926
22 May 15	22.72500 +0.18	22.76	22.40	22.40	253,620
21 May 15	22.54000 +0.11	22.58	22.34	22.48	265,625
20 May 15	22.43000 +0.00	22.53	22.26	22.43	323,081
19 May 15	22.43500 +0.49	22.46	22.00	22.00	266,548
18 May 15	21.94510 +0.47	21.95	21.40	21.43	262,227
15 May 15	21.48000 +0.02	21.65	21.43	21.59	278,051
14 May 15	21.45500 -0.02	21.52	21.26	21.34	303,907
13 May 15	21.47010 -0.31	21.94	21.47	21.81	422,664
12 May 15	21.78500 -0.12	22.08	21.63	21.93	359,061
11 May 15	21.90500 +0.03	21.98	21.76	21.95	393,006
08 May 15	21.87500 +0.61	21.88	21.38	21.55	356,983
07 May 15	21.26010 +0.01	21.37	20.91	21.17	333,708
06 May 15	21.25000 +0.08	21.46	20.77	21.16	270,703
05 May 15	21.17000 -0.61	21.92	21.11	21.75	315,384
04 May 15	21.78500 +0.17	21.92	21.52	21.60	230,230
30 Apr 15	21.61500 +0.08	21.78	21.41	21.69	386,178
29 Apr 15	21.53500 -0.56	22.26	21.53	22.17	347,741
28 Apr 15	22.09000 -0.75	22.56	21.68	22.56	441,642
27 Apr 15	22.84010 -0.08	23.08	22.55	22.89	349,691
24 Apr 15	22.92000 +0.12	23.11	22.83	22.84	231,111
23 Apr 15	22.80000 -0.49	23.37	22.77	23.27	334,742
22 Apr 15	23.29000 -0.16	23.53	23.13	23.44	247,752
21 Apr 15	23.44510 +0.01	23.71	23.41	23.60	211,084
20 Apr 15	23.44000 +0.25	23.61	23.23	23.23	239,485
17 Apr 15	23.19010 -0.52	23.71	23.10	23.71	341,611
16 Apr 15	23.71000 -0.27	24.00	23.70	24.00	355,890
15 Apr 15	23.98490 +0.10	24.13	23.86	23.93	277,572
14 Apr 15	23.88510 -0.17	24.12	23.78	24.09	257,103
13 Apr 15	24.06000 -0.01	24.13	23.87	24.04	264,351
10 Apr 15	24.07010 +0.52	24.08	23.64	23.64	284,650
09 Apr 15	23.55000 +0.14	23.65	23.44	23.54	330,502
08 Apr 15	23.40510 -0.23	23.61	23.33	23.58	333,697
07 Apr 15	23.63510 +0.32	23.68	23.15	23.30	301,307
02 Apr 15	23.31990 +0.09	23.38	23.17	23.30	177,243
01 Apr 15	23.23010 -0.24	23.48	22.98	23.38	332,447
31 Mar 15	23.47000 +0.09	23.71	23.20	23.52	428,595
30 Mar 15	23.38000 +0.28	23.52	23.11	23.31	495,935
27 Mar 15	23.09500 +0.36	23.26	22.68	22.80	348,999
26 Mar 15	22.73010 -0.40	22.88	22.23	22.88	624,774
25 Mar 15	23.13500 -0.40	23.54	23.13	23.42	262,422
24 Mar 15	23.53500 -0.07	23.62	23.20	23.45	386,143
23 Mar 15	23.60000 -0.17	23.74	23.25	23.74	380,985
20 Mar 15	23.77000 +0.32	23.92	23.47	23.47	644,472
19 Mar 15	23.44510 +0.15	23.50	23.08	23.25	384,284
18 Mar 15	23.30000 -0.40	23.80	23.25	23.74	492,448
17 Mar 15	23.69510 -0.18	24.00	23.24	23.97	643,657
16 Mar 15	23.88010 +0.43	23.95	23.32	23.39	357,661
13 Mar 15	23.44510 +0.25	23.52	23.09	23.25	308,300
12 Mar 15	23.20000 +0.33	23.23	22.72	22.92	283,274
11 Mar 15	22.87000 +0.35	22.92	22.54	22.54	330,155
10 Mar 15	22.52000 +0.05	22.66	22.33	22.60	455,087
09 Mar 15	22.47010 -0.10	22.74	22.33	22.74	465,470
06 Mar 15	22.57000 -0.20	22.89	22.53	22.83	383,825
05 Mar 15	22.77500 +0.64	22.80	22.29	22.29	271,043
04 Mar 15	22.13500 -0.01	22.29	21.95	22.20	506,346
03 Mar 15	22.15000 -0.16	22.49	22.15	22.28	221,605
02 Mar 15	22.31000 -0.17	22.52	22.25	22.50	353,577
27 Feb 15	22.47500 +0.27	22.50	22.08	22.17	332,092
26 Feb 15	22.20000 +0.25	22.23	21.82	21.93	153,941
25 Feb 15	21.95000 +0.07	22.01	21.75	21.82	293,948
24 Feb 15	21.88000 +0.10	21.92	21.63	21.75	262,599
23 Feb 15	21.78010 +0.46	21.80	21.41	21.42	314,427
20 Feb 15	21.32000 +0.15	21.40	20.99	21.17	390,719
19 Feb 15	21.17000 +0.08	21.25	20.90	21.11	265,836
18 Feb 15	21.09000 +0.15	21.17	20.86	21.00	330,484
17 Feb 15	20.94500 +0.28	20.94	20.48	20.69	433,769
16 Feb 15	20.66000 +0.03	20.73	20.60	20.67	223,062
13 Feb 15	20.63000 +0.01	20.77	20.43	20.74	416,385
12 Feb 15	20.62000 +0.53	20.64	20.00	20.08	381,920
11 Feb 15	20.09000 +0.04	20.20	19.84	20.09	345,759
10 Feb 15	20.05000 +0.04	20.07	19.71	19.96	285,019
09 Feb 15	20.01000 -0.09	20.08	19.74	20.05	272,332
06 Feb 15	20.10500 -0.02	20.28	19.95	20.18	311,082
05 Feb 15	20.13000 +0.11	20.17	19.81	19.85	372,051
04 Feb 15	20.02000 +0.18	20.06	19.76	19.91	432,367
03 Feb 15	19.83510 -0.40	20.25	19.81	20.20	443,888
02 Feb 15	20.23500 -0.10	20.45	19.91	20.35	499,175
30 Jan 15	20.33500 -0.05	20.59	20.05	20.58	693,162
29 Jan 15	20.38500 -0.31	20.60	20.00	20.60	731,673
28 Jan 15	20.69990 +0.14	20.86	20.37	20.79	508,146
27 Jan 15	20.56000 -0.44	21.00	20.22	20.97	901,949
26 Jan 15	21.00000 +0.05	21.07	20.89	20.96	275,734
23 Jan 15	20.95500 +0.54	20.97	20.61	20.72	645,404
22 Jan 15	20.41500 -0.16	20.50	19.69	20.40	704,455
21 Jan 15	20.57010 +0.11	20.57	20.27	20.31	322,463
20 Jan 15	20.46010 -0.09	20.61	20.37	20.56	345,427
19 Jan 15	20.55510 +0.10	20.75	20.43	20.50	380,967
16 Jan 15	20.45490 +0.32	20.48	19.94	19.98	387,963
15 Jan 15	20.13000 +0.35	20.19	19.55	19.87	652,991
14 Jan 15	19.78000 -0.21	20.10	19.68	19.80	269,522
13 Jan 15	19.99000 +0.57	20.00	19.42	19.43	355,268
12 Jan 15	19.42500 +0.00	19.53	19.08	19.15	593,868
09 Jan 15	19.42500 -0.23	19.73	19.34	19.62	294,675
08 Jan 15	19.65000 +0.70	19.67	19.03	19.24	349,434
07 Jan 15	18.95000 +0.23	19.07	18.77	18.97	424,162
06 Jan 15	18.72500 -0.75	19.46	18.72	19.40	629,904
05 Jan 15	19.47510 +0.07	19.76	19.38	19.48	296,712
02 Jan 15	19.40500 +0.05	19.71	19.33	19.50	277,801
30 Dec 14	19.36000 +0.15	19.45	19.23	19.23	128,806
29 Dec 14	19.21000 -0.11	19.39	19.15	19.20	183,414
23 Dec 14	19.31500 -0.01	19.54	19.17	19.37	309,706
22 Dec 14	19.32010 +0.12	19.43	19.19	19.19	267,543
19 Dec 14	19.20010 +0.20	19.44	19.01	19.23	1,026,605
18 Dec 14	19.00500 +0.73	19.11	18.55	18.61	877,592
17 Dec 14	18.27500 +0.06	18.31	17.94	17.99	340,823
16 Dec 14	18.21510 +0.06	18.27	17.91	18.19	567,979
15 Dec 14	18.15510 -0.26	18.53	18.10	18.37	376,882
12 Dec 14	18.41510 -0.54	18.85	18.42	18.74	304,945
11 Dec 14	18.95500 +0.09	19.03	18.61	18.74	391,207
10 Dec 14	18.86500 -0.19	19.23	18.78	19.06	296,677
09 Dec 14	19.05010 -0.54	19.51	19.05	19.45	430,077
08 Dec 14	19.59000 +0.14	19.64	19.36	19.36	203,405
05 Dec 14	19.44510 +0.30	19.51	19.22	19.28	238,657
04 Dec 14	19.15000 -0.15	19.48	19.14	19.40	265,967
03 Dec 14	19.30000 +0.15	19.50	19.23	19.31	280,741
02 Dec 14	19.15000 -0.05	19.25	19.04	19.16	256,288
01 Dec 14	19.20010 -0.01	19.33	19.11	19.15	225,513
28 Nov 14	19.21510 -0.07	19.37	19.07	19.26	405,548
27 Nov 14	19.28500 +0.15	19.30	19.14	19.21	232,698
26 Nov 14	19.14000 +0.03	19.31	19.05	19.14	288,728
25 Nov 14	19.11010 -0.05	19.41	19.07	19.23	436,520
24 Nov 14	19.16490 +0.13	19.17	19.00	19.02	192,684
21 Nov 14	19.03010 +0.13	19.16	18.88	18.90	276,467
20 Nov 14	18.90010 -0.05	18.92	18.70	18.92	155,807
19 Nov 14	18.95000 -0.08	19.15	18.88	19.11	191,453
18 Nov 14	19.03010 +0.21	19.08	18.85	18.86	337,981
17 Nov 14	18.82490 -0.03	18.95	18.55	18.70	379,396
14 Nov 14	18.85000 -0.20	19.19	18.74	19.06	287,571
13 Nov 14	19.05010 -0.14	19.29	19.01	19.27	209,551
12 Nov 14	19.19490 +0.03	19.20	18.91	19.11	206,459
11 Nov 14	19.16490 +0.07	19.29	19.02	19.19	188,787
10 Nov 14	19.09500 +0.18	19.09	18.75	18.82	219,840
07 Nov 14	18.91000 -0.01	19.23	18.74	19.06	350,777
06 Nov 14	18.92000 -0.01	19.00	18.60	18.91	231,206
05 Nov 14	18.93000 +0.15	19.07	18.85	18.86	254,287
04 Nov 14	18.78500 -0.07	19.06	18.73	18.90	306,257
03 Nov 14	18.85490 +0.11	18.88	18.57	18.76	236,194
31 Oct 14	18.74490 -0.06	19.03	18.73	18.90	437,198
30 Oct 14	18.80000 +0.37	18.83	18.27	18.53	386,389
29 Oct 14	18.43000 +0.28	18.50	18.15	18.28	245,709
28 Oct 14	18.14990 +0.04	18.35	18.12	18.25	245,767
27 Oct 14	18.11000 +0.06	18.20	17.97	18.20	232,255
24 Oct 14	18.05000 -0.01	18.17	18.00	18.06	200,414
23 Oct 14	18.05500 -0.04	18.19	17.70	17.92	536,172
22 Oct 14	18.09500 +0.46	18.13	17.67	17.68	418,071
21 Oct 14	17.63500 +0.42	17.64	17.09	17.17	475,043
20 Oct 14	17.22000 -0.09	17.38	17.01	17.33	424,355
17 Oct 14	17.30500 +0.83	17.38	16.64	16.64	847,293
16 Oct 14	16.47500 -0.14	16.84	16.15	16.64	733,609
15 Oct 14	16.61500 -0.39	17.09	16.53	17.00	440,721
14 Oct 14	17.00510 -0.08	17.07	16.77	17.05	442,218
13 Oct 14	17.08510 -0.26	17.22	16.93	17.20	407,131
10 Oct 14	17.34500 -0.26	17.51	17.07	17.50	498,887
09 Oct 14	17.60500 +0.09	17.67	17.47	17.61	418,144
08 Oct 14	17.51500 -0.34	17.75	17.47	17.75	407,708
07 Oct 14	17.85000 -0.24	17.99	17.23	17.96	894,139
06 Oct 14	18.08510 +0.33	18.27	17.98	18.15	419,807
02 Oct 14	17.75500 -0.20	17.96	17.75	17.93	274,238
01 Oct 14	17.96000 -0.07	18.33	17.85	18.03	408,854
30 Sep 14	18.03010 -0.17	18.30	18.03	18.20	413,137
29 Sep 14	18.20500 +0.00	18.30	18.04	18.19	236,693
26 Sep 14	18.20000 -0.07	18.30	18.11	18.28	227,899
25 Sep 14	18.27000 -0.31	18.74	18.24	18.54	349,913
24 Sep 14	18.58000 +0.15	18.58	18.37	18.45	339,209
23 Sep 14	18.43000 -0.16	18.59	18.33	18.59	314,189
22 Sep 14	18.59500 +0.16	18.90	18.33	18.36	631,938
19 Sep 14	18.43500 +0.08	18.57	18.36	18.47	567,228
18 Sep 14	18.35500 +0.06	18.45	18.30	18.35	240,200
17 Sep 14	18.29990 +0.19	18.35	18.17	18.19	232,392
16 Sep 14	18.10500 -0.02	18.16	17.94	18.16	241,172
15 Sep 14	18.12510 -0.29	18.35	18.08	18.34	272,340
12 Sep 14	18.42000 -0.07	18.61	18.38	18.56	175,106
11 Sep 14	18.48990 -0.11	18.66	18.44	18.56	219,045
10 Sep 14	18.60010 -0.10	18.68	18.55	18.63	248,167
09 Sep 14	18.70000 +0.16	18.83	18.57	18.57	269,925
08 Sep 14	18.54000 +0.22	18.68	18.34	18.35	344,008
05 Sep 14	18.32000 -0.15	18.50	18.26	18.43	390,709
04 Sep 14	18.47000 -0.05	18.54	18.38	18.43	247,652
03 Sep 14	18.52000 +0.07	18.74	18.47	18.55	310,106
02 Sep 14	18.44510 -0.11	18.65	18.39	18.59	294,047
01 Sep 14	18.55510 +0.13	18.58	18.40	18.40	140,845
29 Aug 14	18.43000 +0.10	18.43	18.19	18.24	550,509
28 Aug 14	18.32500 +0.06	18.39	18.25	18.28	170,404
27 Aug 14	18.26510 -0.12	18.53	18.26	18.39	215,918
26 Aug 14	18.39000 +0.13	18.43	18.16	18.25	185,515
25 Aug 14	18.26000 +0.17	18.34	18.13	18.17	114,947
22 Aug 14	18.08990 +0.02	18.09	17.91	18.03	138,808
21 Aug 14	18.06500 -0.07	18.26	18.01	18.19	251,497
20 Aug 14	18.14000 -0.07	18.19	17.91	18.19	218,162
19 Aug 14	18.20500 +0.20	18.22	17.92	18.00	261,431
18 Aug 14	18.00000 +0.23	18.05	17.94	18.00	247,898
15 Aug 14	17.77500 -0.14	18.02	17.77	18.00	171,990
14 Aug 14	17.91500 +0.02	17.98	17.81	17.90	151,628
13 Aug 14	17.89510 +0.24	17.93	17.67	17.67	188,695
12 Aug 14	17.65500 -0.14	17.77	17.60	17.75	137,513
11 Aug 14	17.79500 +0.31	17.81	17.60	17.60	216,350
08 Aug 14	17.48490 -0.19	17.54	17.30	17.40	267,396
07 Aug 14	17.67000 +0.10	17.75	17.52	17.57	163,150
06 Aug 14	17.57010 -0.43	17.95	17.42	17.95	417,206
05 Aug 14	18.00000 +0.11	18.06	17.90	17.90	300,269
04 Aug 14	17.88500 -0.05	18.13	17.83	17.96	247,998
01 Aug 14	17.93000 -0.39	18.27	17.90	18.20	359,482
31 Jul 14	18.31510 -0.18	18.60	18.25	18.55	344,490
30 Jul 14	18.49510 -0.14	18.70	18.42	18.64	299,648
29 Jul 14	18.63500 +0.10	18.71	18.31	18.43	401,829
28 Jul 14	18.53500 +0.11	18.66	18.36	18.43	268,526
25 Jul 14	18.42510 -0.10	18.56	18.36	18.46	254,285
24 Jul 14	18.53000 -0.04	18.67	18.45	18.51	224,427
23 Jul 14	18.57000 -0.02	18.65	18.35	18.46	305,622
22 Jul 14	18.59000 +0.11	18.70	18.43	18.51	297,946
21 Jul 14	18.47500 +0.07	18.58	18.35	18.44	228,536
18 Jul 14	18.40010 +0.14	18.42	17.99	18.16	310,734
17 Jul 14	18.26000 -0.19	18.38	18.18	18.35	190,304
16 Jul 14	18.45000 +0.09	18.50	18.32	18.38	243,460
15 Jul 14	18.36000 +0.13	18.50	18.30	18.32	269,287
14 Jul 14	18.23000 +0.12	18.28	18.14	18.15	218,398
11 Jul 14	18.11000 +0.27	18.11	17.90	17.91	206,773
10 Jul 14	17.84010 -0.14	18.01	17.67	17.97	225,024
09 Jul 14	17.98000 -0.09	18.08	17.79	18.01	273,453
08 Jul 14	18.06500 +0.00	18.14	17.90	18.14	364,370
07 Jul 14	18.06500 +0.03	18.11	18.00	18.00	217,736
04 Jul 14	18.03010 -0.01	18.06	17.99	18.05	147,579
03 Jul 14	18.04500 +0.05	18.06	17.92	17.98	200,881
02 Jul 14	17.99500 +0.13	18.00	17.77	17.85	225,667
01 Jul 14	17.86500 +0.16	18.01	17.70	17.75	417,975
30 Jun 14	17.70000 -0.20	17.99	17.67	17.90	425,071
27 Jun 14	17.89510 +0.06	17.92	17.71	17.76	160,708
26 Jun 14	17.83500 +0.17	17.84	17.59	17.70	289,664
25 Jun 14	17.66510 -0.15	17.74	17.55	17.70	418,563
24 Jun 14	17.81510 -0.11	17.93	17.67	17.93	235,880
23 Jun 14	17.92510 -0.06	18.15	17.80	18.03	662,686
20 Jun 14	17.98500 +0.18	18.12	17.80	17.80	855,178
19 Jun 14	17.80010 +0.17	17.93	17.71	17.80	522,721
18 Jun 14	17.63500 +0.21	17.78	17.32	17.39	475,354
17 Jun 14	17.42010 +0.11	17.44	17.22	17.29	226,151
16 Jun 14	17.31500 +0.03	17.39	17.24	17.30	183,163
13 Jun 14	17.28000 -0.02	17.39	17.22	17.33	247,070
12 Jun 14	17.30000 -0.03	17.45	17.24	17.29	293,160
11 Jun 14	17.33000 +0.23	17.33	17.10	17.19	455,730
10 Jun 14	17.10000 +0.08	17.11	16.89	16.91	233,085
09 Jun 14	17.02000 +0.16	17.02	16.80	16.92	232,349
06 Jun 14	16.85990 +0.03	16.95	16.80	16.89	377,532
05 Jun 14	16.82990 +0.07	16.90	16.70	16.80	244,568
04 Jun 14	16.76000 +0.20	16.76	16.61	16.63	285,905
03 Jun 14	16.56010 -0.30	16.82	16.56	16.80	256,456
02 Jun 14	16.85990 +0.03	16.96	16.72	16.83	330,367
30 May 14	16.82990 -0.13	16.99	16.76	16.99	514,039
29 May 14	16.96000 +0.01	17.01	16.84	16.93	189,574
28 May 14	16.94510 +0.24	16.99	16.82	16.83	374,632
27 May 14	16.71000 -0.33	17.00	16.67	16.99	495,919
26 May 14	17.04000 +0.46	17.04	16.67	17.01	306,662
23 May 14	16.58010 +0.03	16.60	16.45	16.56	256,157
22 May 14	16.55500 +0.11	16.58	16.36	16.47	249,280
21 May 14	16.44000 +0.14	16.49	16.17	16.30	279,265
20 May 14	16.30000 -0.10	16.48	16.27	16.44	381,034
19 May 14	16.40000 +0.05	16.42	16.24	16.28	272,382
16 May 14	16.35010 +0.08	16.40	16.24	16.32	208,972
15 May 14	16.27490 +0.03	16.73	16.20	16.30	772,141
14 May 14	16.24010 -0.06	16.32	16.11	16.32	241,684
13 May 14	16.30000 +0.01	16.56	16.30	16.50	323,110
12 May 14	16.28500 +0.18	16.34	16.18	16.18	237,425
09 May 14	16.10500 -0.01	16.10	15.90	15.98	353,049
08 May 14	16.11000 +0.19	16.15	15.92	15.98	314,043
07 May 14	15.91510 +0.04	16.19	15.79	15.79	667,148
06 May 14	15.87990 +0.06	15.97	15.78	15.90	664,563
05 May 14	15.82010 +0.15	15.84	15.54	15.68	416,178
02 May 14	15.67000 -0.13	15.95	15.63	15.82	458,817
30 Apr 14	15.80000 +0.03	15.80	15.66	15.77	370,554
29 Apr 14	15.77000 +0.27	15.81	15.52	15.60	539,794
28 Apr 14	15.50500 +0.21	15.64	15.35	15.35	781,108
25 Apr 14	15.29010 +0.15	15.40	15.13	15.15	530,460
24 Apr 14	15.14010 -0.04	15.47	14.88	15.28	412,622
23 Apr 14	15.18010 -0.11	15.59	15.10	15.32	618,340
22 Apr 14	15.29010 +0.33	15.43	15.15	15.28	398,558
17 Apr 14	14.96010 +0.24	14.98	14.64	14.74	389,202
16 Apr 14	14.72010 +0.28	14.73	14.38	14.54	479,559
15 Apr 14	14.44500 -0.27	14.82	14.39	14.69	441,018
14 Apr 14	14.71500 -0.13	14.75	14.43	14.61	425,185
11 Apr 14	14.84000 -0.01	14.90	14.54	14.69	556,805
10 Apr 14	14.84500 -0.25	15.28	14.82	15.14	458,294
09 Apr 14	15.09490 -0.04	15.22	15.01	15.15	386,435
08 Apr 14	15.13010 +0.00	15.22	14.98	15.12	394,870
07 Apr 14	15.13500 -0.26	15.30	15.06	15.28	323,339
04 Apr 14	15.39000 -0.04	15.56	15.35	15.48	362,591
03 Apr 14	15.42510 +0.04	15.55	15.35	15.44	396,526
02 Apr 14	15.38500 +0.02	15.40	15.28	15.37	226,783
01 Apr 14	15.36500 +0.15	15.49	15.18	15.24	418,225
31 Mar 14	15.21010 -0.06	15.21	15.02	15.20	502,584
28 Mar 14	15.27010 +0.26	15.31	15.05	15.05	328,817
27 Mar 14	15.01010 -0.17	15.22	14.86	14.92	441,979
26 Mar 14	15.18500 +0.20	15.32	15.05	15.13	262,056
25 Mar 14	14.98010 +0.02	15.32	14.92	15.01	410,940
24 Mar 14	14.96500 -0.34	15.29	14.76	15.23	485,394
21 Mar 14	15.30500 -0.16	15.54	15.10	15.42	973,385
20 Mar 14	15.47000 +0.00	15.50	15.22	15.39	392,246
19 Mar 14	15.47000 -0.02	15.57	15.43	15.50	482,705
18 Mar 14	15.48510 +0.38	15.81	15.43	15.60	1,130,908
17 Mar 14	15.11000 +0.10	15.19	14.82	14.82	419,919
14 Mar 14	15.00500 -0.23	15.13	14.80	14.95	672,784
13 Mar 14	15.23500 -0.11	15.49	15.19	15.40	861,027
12 Mar 14	15.34510 -0.15	15.56	15.17	15.53	517,270
11 Mar 14	15.50000 -0.06	15.72	15.49	15.62	351,799
10 Mar 14	15.56010 -0.13	15.78	15.50	15.73	226,767
07 Mar 14	15.69500 -0.38	15.98	15.63	15.98	333,236
06 Mar 14	16.07000 +0.21	16.09	15.89	15.94	313,101
05 Mar 14	15.86000 -0.04	16.00	15.81	15.92	265,182
04 Mar 14	15.89500 +0.49	15.90	15.47	15.57	563,753
03 Mar 14	15.40510 -0.93	16.09	15.29	16.01	886,071
28 Feb 14	16.33500 +0.19	16.33	16.10	16.18	567,798
27 Feb 14	16.14500 +0.06	16.23	16.02	16.07	309,473
26 Feb 14	16.09000 -0.07	16.17	15.99	16.06	328,225
25 Feb 14	16.16010 -0.06	16.35	16.14	16.17	375,930
24 Feb 14	16.22500 +0.04	16.23	16.06	16.10	403,230
21 Feb 14	16.18500 -0.05	16.30	16.11	16.20	340,174
20 Feb 14	16.23000 -0.18	16.30	16.12	16.26	404,437
19 Feb 14	16.41000 -0.23	16.68	16.36	16.56	402,696
18 Feb 14	16.63510 -0.12	16.82	16.55	16.74	305,966
17 Feb 14	16.76000 +0.10	16.80	16.68	16.75	239,653
14 Feb 14	16.65500 +0.17	16.80	16.59	16.61	461,030
13 Feb 14	16.48010 +0.00	16.52	16.30	16.45	409,587
12 Feb 14	16.48010 -0.07	16.66	16.42	16.56	418,406
11 Feb 14	16.55500 +0.15	16.69	16.45	16.45	625,171
10 Feb 14	16.41000 +0.05	16.53	16.30	16.50	332,977
07 Feb 14	16.36500 +0.24	16.37	16.18	16.20	473,025
06 Feb 14	16.12000 +0.13	16.22	15.93	16.01	562,220
05 Feb 14	15.99500 -0.23	16.30	15.98	16.12	686,189
04 Feb 14	16.23000 +0.03	16.33	15.99	16.19	766,350
03 Feb 14	16.20000 -0.06	16.58	16.12	16.41	644,539
31 Jan 14	16.26500 -0.14	16.48	16.08	16.42	629,328
30 Jan 14	16.40000 -0.35	16.76	16.05	16.48	764,358
29 Jan 14	16.74990 -0.20	17.14	16.61	17.05	545,925
28 Jan 14	16.95000 -0.01	17.09	16.81	16.98	583,880
27 Jan 14	16.96500 -0.31	17.30	16.88	17.25	601,190
24 Jan 14	17.27010 -0.46	17.77	17.22	17.69	425,909
23 Jan 14	17.73500 -0.24	18.00	17.67	18.00	398,913
22 Jan 14	17.98000 -0.02	18.16	17.92	17.99	373,218
21 Jan 14	17.99500 -0.11	18.20	17.91	18.12	397,472
20 Jan 14	18.11000 +0.09	18.14	17.90	17.95	224,598
17 Jan 14	18.02000 -0.09	18.09	17.82	18.08	622,129
16 Jan 14	18.11000 +0.02	18.19	17.93	18.13	407,541
15 Jan 14	18.08990 +0.39	18.13	17.80	17.80	277,930
14 Jan 14	17.70000 -0.12	17.73	17.52	17.59	212,202
13 Jan 14	17.82490 +0.12	17.88	17.70	17.73	183,097
10 Jan 14	17.70000 -0.15	17.93	17.52	17.75	295,542
09 Jan 14	17.85000 +0.06	18.00	17.68	17.90	460,061
08 Jan 14	17.79010 +0.19	17.80	17.60	17.74	286,265
07 Jan 14	17.60500 +0.32	17.63	17.33	17.42	282,205
06 Jan 14	17.28510 +0.02	17.58	17.23	17.30	324,395
03 Jan 14	17.26510 +0.00	17.39	17.19	17.29	462,967
02 Jan 14	17.27010 +0.34	17.31	17.08	17.20	526,128
30 Dec 13	16.93500 -0.02	17.03	16.80	16.84	112,098
27 Dec 13	16.95000 -0.10	17.05	16.88	17.01	167,370
23 Dec 13	17.05000 +0.06	17.09	16.90	17.00	260,711
20 Dec 13	16.98500 +0.03	17.07	16.88	17.01	473,180
19 Dec 13	16.95500 +0.25	17.02	16.81	16.83	329,681
18 Dec 13	16.71000 +0.37	16.74	16.35	16.41	352,082
17 Dec 13	16.34000 -0.11	16.52	16.33	16.49	319,792
16 Dec 13	16.45010 +0.22	16.50	16.25	16.27	262,408
13 Dec 13	16.23500 +0.03	16.40	16.20	16.30	206,081
12 Dec 13	16.21000 -0.11	16.28	16.13	16.20	303,325
11 Dec 13	16.32010 -0.25	16.58	16.08	16.55	761,511
10 Dec 13	16.57500 -0.43	16.93	16.50	16.88	333,255
09 Dec 13	17.00990 +0.06	17.09	16.88	16.98	268,737
06 Dec 13	16.95000 +0.18	17.00	16.65	16.75	288,236
05 Dec 13	16.77000 -0.24	17.01	16.67	16.95	398,592
04 Dec 13	17.00510 -0.12	17.24	16.93	17.19	370,121
03 Dec 13	17.13000 -0.15	17.32	17.08	17.15	271,974
02 Dec 13	17.27500 +0.10	17.30	16.96	17.08	288,660
29 Nov 13	17.17510 -0.03	17.34	17.14	17.22	356,977
28 Nov 13	17.21000 -0.11	17.42	17.18	17.37	221,496
27 Nov 13	17.31500 +0.12	17.42	17.11	17.11	260,470
26 Nov 13	17.19990 -0.16	17.33	17.09	17.32	432,631
25 Nov 13	17.35500 -0.11	17.52	17.05	17.45	400,914
22 Nov 13	17.47000 +0.06	17.59	17.27	17.33	297,796
21 Nov 13	17.41000 -0.07	17.50	17.29	17.32	203,222
20 Nov 13	17.47500 +0.10	17.49	17.16	17.33	314,563
19 Nov 13	17.38000 -0.67	17.52	17.09	17.50	606,003
18 Nov 13	18.04500 +0.14	18.15	17.82	18.00	576,360
15 Nov 13	17.90490 +0.47	18.00	17.31	17.44	584,346
14 Nov 13	17.43500 +0.44	17.48	17.00	17.08	359,090
13 Nov 13	16.99500 -0.05	17.11	16.78	17.11	314,330
12 Nov 13	17.04000 +0.06	17.08	16.76	16.95	204,978
11 Nov 13	16.97510 +0.00	17.01	16.83	17.00	115,232
08 Nov 13	16.98000 -0.04	17.02	16.53	17.02	245,010
07 Nov 13	17.02000 +0.22	17.22	16.83	16.91	327,389
06 Nov 13	16.79510 -0.26	17.11	16.73	16.98	337,539
05 Nov 13	17.05510 +0.00	17.11	16.79	17.07	398,305
04 Nov 13	17.05510 -0.29	17.35	16.99	17.34	537,079
01 Nov 13	17.34500 +0.40	17.34	16.73	17.00	541,764
31 Oct 13	16.94000 +0.64	16.94	16.08	16.30	671,461
30 Oct 13	16.30490 +0.47	16.37	16.03	16.20	536,972
29 Oct 13	15.83510 -0.10	15.93	15.75	15.93	176,231
28 Oct 13	15.94000 +0.09	16.00	15.84	15.85	136,358
25 Oct 13	15.85500 -0.05	15.99	15.81	15.85	324,292
24 Oct 13	15.90010 +0.22	16.04	15.63	15.71	371,435
23 Oct 13	15.68510 +0.00	15.69	15.52	15.62	342,659
22 Oct 13	15.68510 +0.39	15.69	15.37	15.39	384,823
21 Oct 13	15.30000 -0.05	15.35	15.28	15.35	225,698
18 Oct 13	15.35000 +0.12	15.43	15.27	15.38	334,309
17 Oct 13	15.23000 -0.12	15.37	15.13	15.26	331,072
16 Oct 13	15.35490 +0.05	15.40	15.18	15.23	268,124
15 Oct 13	15.30500 +0.01	15.45	15.23	15.40	504,525
14 Oct 13	15.30000 -0.15	15.43	15.24	15.33	248,920
11 Oct 13	15.44990 +0.01	15.47	15.36	15.43	268,017
10 Oct 13	15.44000 +0.17	15.49	15.28	15.40	372,405
09 Oct 13	15.26500 -0.01	15.44	15.21	15.31	401,835
08 Oct 13	15.28000 -0.29	15.59	15.25	15.54	208,428
07 Oct 13	15.56990 -0.05	15.60	15.39	15.60	160,400
04 Oct 13	15.62000 -0.18	15.69	15.53	15.61	312,237
03 Oct 13	15.79510 -0.19	16.11	15.78	16.00	195,410
02 Oct 13	15.99000 -0.10	16.20	15.90	16.20	307,745
01 Oct 13	16.09000 +0.15	16.09	15.77	15.89	224,138
30 Sep 13	15.93500 -0.06	15.98	15.82	15.97	290,374
27 Sep 13	16.00000 +0.15	16.02	15.76	15.84	265,012
26 Sep 13	15.85000 +0.11	15.88	15.60	15.72	133,521
25 Sep 13	15.74000 +0.18	15.80	15.56	15.64	193,815
24 Sep 13	15.55500 -0.04	15.68	15.48	15.52	211,666
23 Sep 13	15.59500 -0.05	15.66	15.45	15.60	280,152
20 Sep 13	15.64000 -0.24	15.89	15.56	15.58	909,055
19 Sep 13	15.87990 -0.20	16.19	15.82	16.13	380,379
18 Sep 13	16.07500 +0.02	16.08	15.94	15.99	251,504
17 Sep 13	16.05500 -0.08	16.34	16.04	16.27	407,711
16 Sep 13	16.14000 +0.52	16.17	15.73	15.78	429,272
13 Sep 13	15.62000 +0.02	15.71	15.62	15.65	131,951
12 Sep 13	15.60000 -0.05	15.78	15.60	15.68	187,689
11 Sep 13	15.64990 -0.21	15.81	15.62	15.73	288,799
10 Sep 13	15.85500 +0.26	15.91	15.66	15.66	204,092
09 Sep 13	15.59500 -0.23	15.73	15.54	15.66	194,468
06 Sep 13	15.82010 -0.03	15.90	15.70	15.81	379,050
05 Sep 13	15.85500 +0.28	15.91	15.63	15.69	388,659
04 Sep 13	15.57510 +0.23	15.58	15.36	15.41	299,192
03 Sep 13	15.35000 +0.06	15.42	15.19	15.34	222,911
02 Sep 13	15.29010 +0.09	15.34	15.20	15.29	156,770
30 Aug 13	15.20000 -0.15	15.40	15.18	15.38	308,952
29 Aug 13	15.35000 +0.15	15.43	15.14	15.22	249,482
28 Aug 13	15.19510 -0.10	15.26	15.12	15.25	222,643
27 Aug 13	15.29500 -0.39	15.70	15.27	15.61	251,328
26 Aug 13	15.68510 +0.09	15.69	15.54	15.58	126,219
23 Aug 13	15.59500 -0.01	15.64	15.52	15.58	107,501
22 Aug 13	15.60000 +0.04	15.76	15.53	15.69	314,958
21 Aug 13	15.56500 +0.01	15.60	15.46	15.58	271,873
20 Aug 13	15.55000 -0.15	15.69	15.52	15.60	204,543
19 Aug 13	15.70500 -0.04	15.84	15.67	15.77	197,568
16 Aug 13	15.74510 -0.14	15.88	15.67	15.80	268,194
15 Aug 13	15.88500 -0.28	16.14	15.83	16.12	220,600
14 Aug 13	16.16500 +0.02	16.18	16.04	16.12	164,676
13 Aug 13	16.14500 +0.03	16.16	16.04	16.08	312,896
12 Aug 13	16.11000 +0.12	16.18	15.88	15.95	312,006
09 Aug 13	15.99000 -0.09	16.11	15.97	16.07	275,337
08 Aug 13	16.08500 -0.03	16.30	16.00	16.30	317,289
07 Aug 13	16.11500 +0.05	16.13	15.98	16.06	189,783
06 Aug 13	16.06500 -0.11	16.22	15.99	16.08	247,040
05 Aug 13	16.18000 -0.07	16.26	16.03	16.22	243,495
02 Aug 13	16.25500 +0.15	16.33	16.02	16.19	342,375
01 Aug 13	16.10500 +0.56	16.20	15.64	15.64	397,940
31 Jul 13	15.54500 +0.09	15.72	15.20	15.70	584,491
30 Jul 13	15.45510 -0.14	15.63	15.36	15.61	340,669
29 Jul 13	15.60000 +0.17	15.66	15.52	15.55	191,307
26 Jul 13	15.43490 -0.14	15.75	15.41	15.58	207,961
25 Jul 13	15.57510 -0.15	15.78	15.40	15.70	255,196
24 Jul 13	15.72500 -0.02	15.85	15.66	15.72	214,547
23 Jul 13	15.74510 +0.18	15.77	15.61	15.70	217,487
22 Jul 13	15.56990 -0.02	15.62	15.37	15.59	323,492
19 Jul 13	15.59010 -0.19	15.73	15.42	15.73	387,255
18 Jul 13	15.78500 +0.11	15.79	15.41	15.62	173,012
17 Jul 13	15.67500 +0.11	15.70	15.51	15.63	181,830
16 Jul 13	15.56010 -0.15	15.75	15.55	15.70	227,007
15 Jul 13	15.71000 +0.21	15.75	15.56	15.56	277,430
12 Jul 13	15.50000 +0.26	15.50	15.18	15.20	394,275
11 Jul 13	15.24010 -0.17	15.49	15.14	15.47	330,027
10 Jul 13	15.41500 +0.03	15.52	15.28	15.44	257,964
09 Jul 13	15.38500 -0.05	15.52	15.29	15.47	180,109
08 Jul 13	15.44000 +0.29	15.53	15.26	15.28	286,697
05 Jul 13	15.14500 -0.12	15.35	15.13	15.27	378,206
04 Jul 13	15.26500 +0.19	15.34	15.10	15.16	141,921
03 Jul 13	15.08000 -0.30	15.29	14.84	15.29	416,293
02 Jul 13	15.37510 -0.14	15.53	15.23	15.40	356,754
01 Jul 13	15.51500 +0.42	15.58	15.18	15.21	363,124
28 Jun 13	15.09490 +0.07	15.17	14.89	15.10	428,634
27 Jun 13	15.02000 +0.19	15.12	14.75	14.85	484,657
26 Jun 13	14.83490 +0.26	14.91	14.50	14.60	552,432
25 Jun 13	14.57500 +0.16	14.77	14.38	14.71	601,428
24 Jun 13	14.41000 -0.13	14.56	14.15	14.55	653,691
21 Jun 13	14.53510 +0.21	14.56	14.31	14.32	1,003,302
20 Jun 13	14.32510 -0.46	14.65	14.29	14.65	399,266
19 Jun 13	14.78490 +0.08	14.81	14.59	14.73	305,535
18 Jun 13	14.70000 +0.13	14.74	14.52	14.58	357,532
17 Jun 13	14.57000 +0.16	14.65	14.38	14.38	309,342
14 Jun 13	14.41000 +0.06	14.51	14.22	14.25	311,240
13 Jun 13	14.35000 -0.08	14.38	14.10	14.25	359,018
12 Jun 13	14.42510 +0.43	14.57	13.98	14.00	463,305
11 Jun 13	13.99500 -0.05	14.06	13.83	14.00	283,679
10 Jun 13	14.04990 +0.00	14.18	14.01	14.07	327,775
07 Jun 13	14.04990 -0.24	14.14	13.67	14.06	681,116
06 Jun 13	14.29000 +0.20	14.48	14.05	14.09	544,684
05 Jun 13	14.08510 -0.12	14.23	13.99	14.17	337,116
04 Jun 13	14.21000 +0.01	14.40	14.21	14.29	350,442
03 Jun 13	14.19510 -0.27	14.56	14.18	14.40	392,261
31 May 13	14.47000 -0.08	14.64	14.42	14.64	473,182
30 May 13	14.54510 -0.04	14.63	14.49	14.63	169,092
29 May 13	14.59000 -0.28	14.92	14.54	14.91	427,331
28 May 13	14.87010 +0.18	14.95	14.72	14.73	463,388
27 May 13	14.69000 +0.03	14.75	14.63	14.75	123,677
24 May 13	14.66000 +0.16	14.68	14.51	14.60	384,657
23 May 13	14.49500 -0.17	14.52	14.41	14.44	241,894
22 May 13	14.66500 +0.15	14.69	14.43	14.46	394,563
21 May 13	14.51510 +0.06	14.52	14.40	14.47	282,505
20 May 13	14.46000 -0.10	14.53	14.42	14.52	135,561
17 May 13	14.55500 +0.06	14.73	14.40	14.52	521,252
16 May 13	14.50000 -0.19	14.73	14.49	14.72	394,327
15 May 13	14.69000 +0.02	14.94	14.64	14.64	449,235
14 May 13	14.67010 +0.29	14.67	14.34	14.36	698,153
13 May 13	14.38500 -0.01	14.44	14.26	14.41	253,356
10 May 13	14.40000 +0.04	14.62	14.36	14.40	455,179
09 May 13	14.35990 -0.03	14.48	14.30	14.43	214,278
08 May 13	14.38500 -0.18	14.65	14.35	14.63	373,673
07 May 13	14.56000 -0.06	14.76	14.46	14.67	461,524
06 May 13	14.61510 -0.04	14.75	14.59	14.68	227,073
03 May 13	14.65500 +0.29	14.76	14.30	14.38	681,442
02 May 13	14.36500 -0.68	14.83	14.29	14.69	947,318
30 Apr 13	15.04500 -0.85	15.52	14.67	15.50	1,401,787
29 Apr 13	15.89000 -0.03	16.05	15.77	15.97	332,338
26 Apr 13	15.92500 +0.11	15.96	15.72	15.85	157,163
25 Apr 13	15.81500 +0.06	15.86	15.47	15.72	323,364
24 Apr 13	15.75000 -0.21	15.95	15.74	15.95	313,489
23 Apr 13	15.96000 +0.11	16.01	15.60	15.75	335,233
22 Apr 13	15.85500 +0.33	15.88	15.72	15.78	367,039
19 Apr 13	15.52000 +0.23	15.52	15.15	15.27	523,772
18 Apr 13	15.29500 -0.10	15.54	15.01	15.50	663,330
17 Apr 13	15.39500 -0.16	15.74	15.34	15.72	426,436
16 Apr 13	15.55500 -0.39	15.91	15.47	15.83	418,518
15 Apr 13	15.95000 +0.12	16.19	15.73	15.79	528,313
12 Apr 13	15.82990 -0.04	15.98	15.77	15.92	270,748
11 Apr 13	15.87000 +0.11	15.93	15.66	15.73	221,835
10 Apr 13	15.75500 +0.21	15.77	15.37	15.48	377,117
09 Apr 13	15.54500 -0.13	15.75	15.48	15.74	346,771
08 Apr 13	15.67990 +0.03	15.83	15.65	15.66	155,822
05 Apr 13	15.64990 -0.44	16.14	15.56	16.10	328,795
04 Apr 13	16.09490 -0.35	16.46	16.04	16.46	292,268
03 Apr 13	16.44500 +0.08	16.54	16.37	16.45	292,195
02 Apr 13	16.36500 +0.10	16.76	16.26	16.30	527,167
28 Mar 13	16.26000 +0.30	16.38	15.90	15.93	431,734
27 Mar 13	15.96000 +0.15	15.97	15.60	15.85	319,611
26 Mar 13	15.81000 +0.19	15.86	15.63	15.80	270,562
25 Mar 13	15.61510 -0.14	15.87	15.54	15.78	390,301
22 Mar 13	15.75500 -0.07	15.83	15.68	15.80	253,841
21 Mar 13	15.82990 -0.11	15.97	15.77	15.95	327,918
20 Mar 13	15.94000 +0.01	16.01	15.85	15.90	255,507
19 Mar 13	15.93010 +0.03	16.03	15.88	15.97	261,579
18 Mar 13	15.90010 -0.02	15.94	15.69	15.75	335,952
15 Mar 13	15.92500 -0.20	16.12	15.92	16.10	721,833
14 Mar 13	16.12000 +0.12	16.15	16.00	16.04	415,353
13 Mar 13	16.00000 -0.04	16.08	15.85	16.08	315,735
12 Mar 13	16.03510 -0.14	16.18	16.02	16.16	272,624
11 Mar 13	16.18000 +0.16	16.24	16.06	16.07	282,450
08 Mar 13	16.02500 +0.02	16.08	15.90	15.97	540,430
07 Mar 13	16.00000 -0.14	16.19	15.97	16.18	475,186
06 Mar 13	16.14000 +0.09	16.32	16.09	16.25	625,752
05 Mar 13	16.05010 +0.02	16.14	16.02	16.09	399,913
04 Mar 13	16.03000 -0.26	16.35	15.99	16.33	607,888
01 Mar 13	16.29000 +0.01	16.38	16.20	16.27	340,943
28 Feb 13	16.28010 +0.06	16.32	16.17	16.17	405,436
27 Feb 13	16.22500 -0.13	16.40	16.14	16.40	379,104
26 Feb 13	16.35010 -0.09	16.53	16.33	16.41	435,292
25 Feb 13	16.44000 +0.26	16.51	16.13	16.13	311,353
22 Feb 13	16.18500 -0.19	16.25	15.98	16.12	448,333
21 Feb 13	16.37510 -0.14	16.54	16.27	16.52	494,636
20 Feb 13	16.51500 +0.08	16.53	16.38	16.48	356,901
19 Feb 13	16.43010 +0.33	16.44	16.12	16.12	276,223
18 Feb 13	16.10500 -0.20	16.55	16.06	16.50	331,808
15 Feb 13	16.30490 +0.62	16.40	15.88	15.88	614,117
14 Feb 13	15.67990 +0.34	15.68	15.40	15.45	542,654
13 Feb 13	15.33990 +0.04	15.49	15.28	15.38	356,399
12 Feb 13	15.29500 +0.05	15.41	15.23	15.30	326,643
11 Feb 13	15.25000 -0.13	15.46	15.25	15.45	376,037
08 Feb 13	15.37510 +0.22	15.41	15.18	15.19	337,749
07 Feb 13	15.16010 -0.08	15.29	15.15	15.24	346,989
06 Feb 13	15.24500 -0.21	15.54	15.24	15.45	329,998
05 Feb 13	15.45510 +0.10	15.54	15.28	15.30	437,927
04 Feb 13	15.36000 -0.07	15.62	15.35	15.44	315,980
01 Feb 13	15.43490 -0.04	15.60	15.23	15.34	564,350
31 Jan 13	15.47000 -0.19	15.64	15.28	15.52	834,485
30 Jan 13	15.66000 +1.00	15.69	14.91	15.03	920,522
29 Jan 13	14.66000 -0.02	14.73	14.48	14.68	482,155
28 Jan 13	14.68000 -0.22	15.02	14.68	14.98	487,924
25 Jan 13	14.90500 +0.13	14.98	14.75	14.87	338,163
24 Jan 13	14.77000 +0.13	14.90	14.66	14.66	470,006
23 Jan 13	14.64010 +0.22	14.72	14.47	14.49	262,439
22 Jan 13	14.42000 +0.02	14.44	14.25	14.38	286,792
21 Jan 13	14.40000 +0.05	14.44	14.30	14.40	176,970
18 Jan 13	14.35000 -0.02	14.46	14.34	14.35	186,420
17 Jan 13	14.37000 -0.05	14.46	14.22	14.46	298,796
16 Jan 13	14.42000 +0.22	14.51	14.33	14.33	333,454
15 Jan 13	14.20500 +0.05	14.27	14.09	14.10	304,011
14 Jan 13	14.15990 -0.13	14.36	14.07	14.28	292,715
11 Jan 13	14.28510 -0.12	14.37	14.19	14.32	275,043
10 Jan 13	14.40500 -0.13	14.60	14.38	14.55	355,723
09 Jan 13	14.53010 +0.14	14.55	14.34	14.34	297,281
08 Jan 13	14.39510 +0.15	14.60	14.29	14.29	445,096
07 Jan 13	14.24510 +0.02	14.29	14.10	14.20	188,483
04 Jan 13	14.23000 -0.04	14.33	14.08	14.32	317,685
03 Jan 13	14.26500 +0.11	14.36	14.11	14.12	332,311
02 Jan 13	14.15990 +0.41	14.16	13.82	13.86	300,302
28 Dec 12	13.75010 +0.10	13.79	13.65	13.65	138,933
27 Dec 12	13.65000 -0.68	13.93	13.63	13.86	500,273
21 Dec 12	14.32510 +0.19	14.33	14.01	14.13	694,831
20 Dec 12	14.13510 +0.07	14.20	13.94	14.08	384,061
19 Dec 12	14.06500 +0.41	14.10	13.76	13.80	650,004
18 Dec 12	13.65000 +0.12	13.71	13.54	13.62	430,711
17 Dec 12	13.53000 +0.05	13.73	13.47	13.49	508,480
14 Dec 12	13.48500 -0.14	13.77	13.41	13.77	379,254
13 Dec 12	13.62500 -0.02	13.72	13.59	13.71	309,241
12 Dec 12	13.65000 -0.14	13.91	13.62	13.91	359,026
11 Dec 12	13.78500 -0.03	13.93	13.77	13.87	341,942
10 Dec 12	13.81500 -0.02	13.91	13.78	13.85	336,602
07 Dec 12	13.83010 -0.08	14.02	13.79	13.86	364,385
06 Dec 12	13.91000 +0.01	14.08	13.88	13.91	424,446
05 Dec 12	13.90000 -0.25	14.13	13.81	14.10	440,316
04 Dec 12	14.15000 -0.08	14.40	14.13	14.20	255,278
03 Dec 12	14.23000 +0.01	14.50	14.15	14.15	339,535
30 Nov 12	14.21500 -0.30	14.39	14.20	14.35	357,860
29 Nov 12	14.51000 +0.17	14.54	14.30	14.31	294,862
28 Nov 12	14.34000 +0.05	14.44	14.19	14.19	294,137
27 Nov 12	14.29000 +0.16	14.33	14.16	14.18	313,518
26 Nov 12	14.12500 -0.05	14.28	14.07	14.15	325,207
23 Nov 12	14.17500 +0.07	14.22	14.07	14.10	255,437
22 Nov 12	14.10000 +0.15	14.10	13.95	14.01	179,977
21 Nov 12	13.95500 +0.12	13.98	13.74	13.82	462,074
20 Nov 12	13.83490 +0.21	13.91	13.61	13.61	331,631
19 Nov 12	13.62500 +0.24	13.65	13.38	13.44	228,099
16 Nov 12	13.38010 +0.07	13.48	13.31	13.39	280,841
15 Nov 12	13.31000 -0.24	13.66	13.31	13.58	310,793
14 Nov 12	13.55000 -0.07	13.73	13.54	13.70	201,368
13 Nov 12	13.62010 +0.00	13.67	13.48	13.67	218,054
12 Nov 12	13.62010 -0.27	13.90	13.62	13.90	362,485
09 Nov 12	13.89500 -0.03	14.02	13.78	13.94	276,123
08 Nov 12	13.92500 +0.03	14.15	13.88	14.11	420,086
07 Nov 12	13.89500 -0.03	14.20	13.86	14.08	441,006
06 Nov 12	13.92500 +0.15	13.94	13.68	13.76	346,145
05 Nov 12	13.78000 +0.02	13.80	13.57	13.71	228,369
02 Nov 12	13.75500 +0.02	13.83	13.63	13.68	490,492
01 Nov 12	13.74000 +0.34	13.76	13.40	13.45	372,070
31 Oct 12	13.40500 -0.16	13.65	13.34	13.60	254,855
30 Oct 12	13.56000 -0.01	13.76	13.52	13.76	121,473
29 Oct 12	13.57490 +0.04	13.69	13.45	13.60	220,555
26 Oct 12	13.53000 -0.07	13.60	13.45	13.57	246,789
25 Oct 12	13.60000 +0.15	13.88	13.40	13.85	366,021
24 Oct 12	13.45490 +0.13	13.68	13.34	13.42	434,847
23 Oct 12	13.32500 +0.11	13.36	13.15	13.28	489,157
22 Oct 12	13.21000 -0.30	13.44	13.11	13.40	485,329
19 Oct 12	13.51000 -0.53	14.05	13.44	14.04	794,071
18 Oct 12	14.04010 -0.23	14.38	14.01	14.22	665,090
17 Oct 12	14.27000 +0.16	14.28	14.03	14.07	494,253
16 Oct 12	14.11500 +0.27	14.13	13.85	13.92	458,909
15 Oct 12	13.84500 +0.09	13.94	13.73	13.73	551,892
12 Oct 12	13.75010 -0.46	14.11	13.71	14.11	727,575
11 Oct 12	14.21500 -0.35	14.45	14.18	14.44	383,068
10 Oct 12	14.57000 -0.10	14.75	14.55	14.62	319,251
09 Oct 12	14.67010 -0.10	14.78	14.62	14.75	303,449
08 Oct 12	14.77500 -0.05	14.86	14.69	14.78	268,326
05 Oct 12	14.82000 +0.07	14.86	14.73	14.78	199,016
04 Oct 12	14.74500 -0.06	14.88	14.72	14.74	222,261
03 Oct 12	14.80010 +0.02	14.94	14.75	14.77	213,466
02 Oct 12	14.78000 +0.07	15.05	14.65	14.67	558,499
01 Oct 12	14.71000 +0.39	14.90	14.36	14.36	504,365
28 Sep 12	14.32000 -0.10	14.49	14.32	14.45	244,944
27 Sep 12	14.41500 +0.06	14.44	14.33	14.34	310,086
26 Sep 12	14.35000 -0.27	14.55	14.35	14.50	291,529
25 Sep 12	14.61510 +0.02	14.69	14.59	14.59	150,745
24 Sep 12	14.60000 -0.09	14.73	14.56	14.62	214,331
21 Sep 12	14.68500 +0.15	14.69	14.54	14.60	532,325
20 Sep 12	14.53990 +0.09	14.62	14.36	14.43	313,047
19 Sep 12	14.45000 +0.17	14.48	14.26	14.40	238,422
18 Sep 12	14.27990 +0.03	14.38	14.18	14.27	303,152
17 Sep 12	14.25000 -0.03	14.35	14.16	14.25	434,774
14 Sep 12	14.27990 +0.11	14.48	14.16	14.40	322,576
13 Sep 12	14.16510 -0.10	14.41	14.17	14.28	176,847
12 Sep 12	14.26500 -0.20	14.49	14.23	14.48	247,141
11 Sep 12	14.47000 -0.03	14.55	14.35	14.41	183,259
10 Sep 12	14.50000 -0.04	14.64	14.46	14.49	174,626
07 Sep 12	14.53510 -0.06	14.60	14.44	14.55	208,921
06 Sep 12	14.60000 +0.24	14.60	14.36	14.40	240,667
05 Sep 12	14.35990 +0.30	14.65	14.30	14.34	488,378
04 Sep 12	14.06000 -0.19	14.29	14.02	14.23	208,250
03 Sep 12	14.25000 -0.05	14.34	14.10	14.19	190,025
31 Aug 12	14.29500 +0.16	14.44	14.17	14.27	299,267
30 Aug 12	14.13510 -0.04	14.23	14.09	14.20	239,186
29 Aug 12	14.18000 +0.14	14.18	13.97	14.05	213,179
28 Aug 12	14.04010 -0.05	14.11	13.98	14.01	149,196
27 Aug 12	14.09000 +0.07	14.13	14.00	14.00	132,246
24 Aug 12	14.02500 +0.27	14.05	13.88	13.95	194,981
23 Aug 12	13.75500 -0.10	13.93	13.66	13.93	268,794
22 Aug 12	13.85010 -0.15	13.99	13.84	13.91	122,304
21 Aug 12	14.00000 -0.13	14.22	14.00	14.17	205,830
20 Aug 12	14.12500 -0.04	14.22	14.09	14.16	141,248
17 Aug 12	14.16510 +0.00	14.27	14.12	14.13	297,759
16 Aug 12	14.16510 +0.01	14.37	14.15	14.15	269,379
15 Aug 12	14.15500 +0.07	14.27	13.95	14.06	214,541
14 Aug 12	14.08000 +0.13	14.08	13.93	13.95	186,789
13 Aug 12	13.95500 -0.09	14.06	13.87	14.01	206,097
10 Aug 12	14.04990 +0.02	14.14	14.01	14.09	206,289
09 Aug 12	14.03000 +0.02	14.08	13.93	13.98	207,399
08 Aug 12	14.00500 -0.04	14.06	13.85	14.06	335,220
07 Aug 12	14.04990 +0.01	14.06	13.74	14.00	335,291
06 Aug 12	14.03500 -0.14	14.21	13.99	14.15	282,082
03 Aug 12	14.17500 +0.23	14.23	13.97	14.00	264,517
02 Aug 12	13.94500 -0.38	14.26	13.83	14.20	610,032
01 Aug 12	14.32510 -0.17	14.63	14.32	14.42	465,185
31 Jul 12	14.49500 +0.11	14.65	14.40	14.40	522,889
30 Jul 12	14.38010 -0.11	14.60	14.36	14.54	416,371
27 Jul 12	14.49000 +0.26	14.64	14.27	14.31	662,351
26 Jul 12	14.22500 +0.38	14.23	13.86	13.98	417,555
25 Jul 12	13.84500 +0.61	14.20	13.57	13.70	966,414
24 Jul 12	13.23500 -0.19	13.47	13.04	13.42	849,598
23 Jul 12	13.42000 -0.51	13.86	13.42	13.86	489,666
20 Jul 12	13.93000 -0.26	14.20	13.91	14.11	611,657
19 Jul 12	14.18500 -0.08	14.48	14.16	14.31	468,756
18 Jul 12	14.26500 +0.26	14.30	14.01	14.03	336,609
17 Jul 12	14.00500 +0.09	14.06	13.85	13.85	371,430
16 Jul 12	13.91490 +0.17	13.96	13.72	13.73	318,881
13 Jul 12	13.74000 +0.23	13.78	13.50	13.53	186,434
12 Jul 12	13.50500 +0.02	13.72	13.46	13.57	386,672
11 Jul 12	13.48500 -0.15	13.68	13.42	13.59	433,407
10 Jul 12	13.63000 -0.16	13.94	13.60	13.79	428,914
09 Jul 12	13.79500 +0.18	13.89	13.59	13.67	270,012
06 Jul 12	13.61010 -0.22	13.93	13.56	13.80	275,888
05 Jul 12	13.83490 +0.14	13.83	13.67	13.78	368,999
04 Jul 12	13.69010 +0.06	13.74	13.57	13.59	298,380
03 Jul 12	13.63000 +0.19	13.78	13.41	13.50	474,439
02 Jul 12	13.43500 +0.25	13.48	13.14	13.18	421,701
29 Jun 12	13.18510 +0.16	13.27	13.05	13.20	414,353
28 Jun 12	13.03000 -0.15	13.20	13.00	13.13	203,876
27 Jun 12	13.17500 +0.21	13.18	12.90	12.98	233,526
26 Jun 12	12.96500 -0.06	13.17	12.86	12.94	248,699
25 Jun 12	13.03000 -0.20	13.22	12.97	13.22	246,096
22 Jun 12	13.23500 -0.16	13.31	13.12	13.22	249,397
21 Jun 12	13.39500 +0.28	13.46	13.06	13.11	392,866
20 Jun 12	13.11500 -0.06	13.18	12.97	13.08	245,604
19 Jun 12	13.17000 +0.15	13.19	12.94	13.11	354,652
18 Jun 12	13.02500 +0.02	13.17	12.99	13.14	301,417
15 Jun 12	13.00000 -0.10	13.10	12.98	13.04	759,186
14 Jun 12	13.09990 +0.06	13.11	12.99	13.11	480,597
13 Jun 12	13.04000 +0.02	13.23	12.98	13.15	375,290
12 Jun 12	13.02500 -0.04	13.17	12.92	13.00	467,438
11 Jun 12	13.06000 -0.15	13.46	13.02	13.40	437,593
08 Jun 12	13.21000 +0.27	13.22	12.89	12.92	450,247
07 Jun 12	12.94500 +0.21	13.07	12.70	12.81	458,897
06 Jun 12	12.73500 +0.01	12.90	12.69	12.69	445,909
05 Jun 12	12.72990 +0.05	12.77	12.57	12.68	349,927
04 Jun 12	12.67500 -0.16	12.77	12.59	12.65	373,341
01 Jun 12	12.83990 -0.15	12.97	12.64	12.97	448,338
31 May 12	12.98510 -0.05	13.22	12.85	13.11	603,638
30 May 12	13.03500 -0.35	13.35	13.02	13.35	402,083
29 May 12	13.38010 +0.12	13.49	13.31	13.35	480,664
28 May 12	13.26000 +0.09	13.38	13.17	13.20	152,197
25 May 12	13.17000 +0.10	13.20	13.00	13.07	222,589
24 May 12	13.07500 +0.14	13.17	12.91	13.06	391,989
23 May 12	12.93000 -0.14	13.10	12.90	12.97	382,992
22 May 12	13.06510 +0.14	13.13	12.93	12.99	554,967
21 May 12	12.92500 -0.07	13.01	12.88	13.01	377,074
18 May 12	13.00000 -0.02	13.15	12.79	12.91	494,353
17 May 12	13.01510 -0.03	13.20	13.01	13.11	355,527
16 May 12	13.04500 -0.27	13.34	13.03	13.32	509,640
15 May 12	13.31500 +0.17	13.31	13.10	13.19	443,120
14 May 12	13.14510 -0.09	13.19	13.07	13.07	430,184
11 May 12	13.24000 +0.07	13.26	13.08	13.10	543,698
10 May 12	13.16510 +0.07	13.25	13.00	13.09	692,887
09 May 12	13.09510 +0.00	13.19	12.93	13.18	560,273
08 May 12	13.09990 +0.14	13.17	12.93	12.96	479,250
07 May 12	12.95510 +0.03	12.99	12.62	12.66	241,161
04 May 12	12.93000 -0.18	13.15	12.84	13.11	452,348
03 May 12	13.10510 +0.20	13.25	12.99	13.06	598,509
02 May 12	12.90510 +0.41	12.91	12.62	12.80	1,072,156
30 Apr 12	12.49010 +0.16	12.68	12.28	12.45	825,233
27 Apr 12	12.33010 -0.16	12.58	12.04	12.36	961,539
26 Apr 12	12.49010 +0.15	12.93	12.23	12.90	1,547,299
25 Apr 12	12.34500 +0.12	12.39	12.22	12.27	617,384
24 Apr 12	12.23000 +0.38	12.25	11.86	11.94	1,069,560
23 Apr 12	11.85000 -0.20	12.03	11.74	12.00	494,852
20 Apr 12	12.05000 +0.07	12.10	11.87	11.97	463,154
19 Apr 12	11.98500 +0.10	12.10	11.88	11.88	344,058
18 Apr 12	11.88000 +0.06	11.94	11.72	11.84	338,295
17 Apr 12	11.81510 +0.36	11.84	11.47	11.47	439,969
16 Apr 12	11.45500 -0.12	11.64	11.41	11.41	484,401
13 Apr 12	11.57500 +0.09	11.66	11.44	11.52	634,823
12 Apr 12	11.49000 +0.04	11.55	11.31	11.33	455,557
11 Apr 12	11.45000 -0.07	11.48	11.35	11.40	444,892
10 Apr 12	11.51500 -0.37	11.72	11.50	11.64	546,221
05 Apr 12	11.88510 -0.02	11.96	11.69	11.91	527,017
04 Apr 12	11.91010 -0.16	12.05	11.85	12.05	527,043
03 Apr 12	12.07000 +0.23	12.20	12.03	12.07	787,974
02 Apr 12	11.83500 +0.16	11.85	11.57	11.73	537,882
30 Mar 12	11.67510 +0.27	11.71	11.55	11.57	627,028
29 Mar 12	11.40500 -0.23	11.67	11.40	11.65	492,969
28 Mar 12	11.63000 +0.03	11.70	11.53	11.58	351,829
27 Mar 12	11.60000 +0.15	11.75	11.59	11.68	563,182
26 Mar 12	11.45500 +0.22	11.45	11.25	11.27	277,209
23 Mar 12	11.24000 +0.05	11.32	11.15	11.22	359,655
22 Mar 12	11.19500 -0.20	11.40	11.19	11.36	324,516
21 Mar 12	11.39500 +0.06	11.46	11.28	11.30	336,730
20 Mar 12	11.33500 -0.10	11.53	11.28	11.51	328,711
19 Mar 12	11.44000 +0.07	11.55	11.34	11.38	338,488
16 Mar 12	11.37000 +0.15	11.49	11.33	11.43	1,053,182
15 Mar 12	11.21500 -0.05	11.35	11.16	11.24	421,350
14 Mar 12	11.26500 -0.02	11.35	11.13	11.28	442,914
13 Mar 12	11.29000 -0.15	11.53	11.28	11.52	360,785
12 Mar 12	11.44500 -0.08	11.60	11.44	11.50	274,143
09 Mar 12	11.52500 +0.23	11.56	11.31	11.35	415,567
08 Mar 12	11.29500 +0.09	11.38	11.20	11.27	452,052
07 Mar 12	11.20010 +0.00	11.27	11.18	11.19	306,366
06 Mar 12	11.20500 -0.23	11.52	11.19	11.41	464,593
05 Mar 12	11.43000 -0.15	11.57	11.40	11.51	295,842
02 Mar 12	11.57990 +0.07	11.65	11.45	11.55	227,598
01 Mar 12	11.50500 +0.00	11.55	11.44	11.47	337,131
29 Feb 12	11.50500 -0.18	11.71	11.48	11.65	478,246
28 Feb 12	11.68000 -0.10	11.84	11.61	11.84	309,102
27 Feb 12	11.78000 -0.20	11.91	11.65	11.91	349,022
24 Feb 12	11.98500 +0.16	12.09	11.89	11.89	594,442
23 Feb 12	11.82000 +0.15	12.10	11.68	11.68	577,420
22 Feb 12	11.67000 -0.17	11.87	11.62	11.86	302,387
21 Feb 12	11.83990 -0.06	11.93	11.74	11.93	281,677
20 Feb 12	11.90000 -0.02	11.94	11.81	11.87	332,224
17 Feb 12	11.92000 +0.02	12.05	11.84	11.95	391,503
16 Feb 12	11.89500 +0.14	11.90	11.61	11.76	428,302
15 Feb 12	11.76000 +0.21	11.80	11.59	11.65	493,868
14 Feb 12	11.54990 -0.03	11.68	11.52	11.52	590,735
13 Feb 12	11.57990 -0.02	11.66	11.45	11.53	513,099
10 Feb 12	11.59500 -0.15	11.73	11.57	11.66	456,114
09 Feb 12	11.75000 -0.11	11.93	11.67	11.89	407,997
08 Feb 12	11.86500 -0.04	12.04	11.85	12.00	305,281
07 Feb 12	11.90510 -0.21	12.20	11.82	12.12	514,044
06 Feb 12	12.11500 -0.07	12.11	11.85	12.09	511,119
03 Feb 12	12.18000 +0.05	12.33	12.09	12.09	470,312
02 Feb 12	12.13500 +0.07	12.17	11.86	12.02	806,880
01 Feb 12	12.06010 -0.41	12.54	11.82	12.47	872,293
31 Jan 12	12.47500 +0.15	12.63	12.23	12.30	395,502
30 Jan 12	12.32500 -0.10	12.44	12.24	12.35	592,472
27 Jan 12	12.42000 -0.14	12.66	12.39	12.57	575,953
26 Jan 12	12.56000 +0.03	12.81	12.51	12.58	859,592
25 Jan 12	12.53000 +0.44	12.68	12.13	12.38	1,203,623
24 Jan 12	12.09010 +0.09	12.16	11.94	11.96	311,784
23 Jan 12	12.00000 -0.02	12.05	11.83	11.94	291,383
20 Jan 12	12.02000 -0.18	12.15	11.96	12.13	363,330
19 Jan 12	12.20010 +0.26	12.20	11.93	12.00	528,711
18 Jan 12	11.94500 +0.05	12.10	11.79	11.89	381,298
17 Jan 12	11.90000 -0.06	12.10	11.87	12.00	474,548
16 Jan 12	11.95510 +0.08	11.99	11.88	11.90	194,072
13 Jan 12	11.88000 +0.12	11.93	11.77	11.89	325,679
12 Jan 12	11.76000 -0.12	11.92	11.72	11.78	405,826
11 Jan 12	11.88000 +0.33	11.88	11.56	11.68	617,033
10 Jan 12	11.54990 +0.15	11.70	11.45	11.46	511,550
09 Jan 12	11.40000 -0.05	11.60	11.38	11.41	507,400
06 Jan 12	11.45000 +0.18	11.45	11.23	11.25	299,818
05 Jan 12	11.26500 +0.06	11.30	11.06	11.21	561,742
04 Jan 12	11.20500 +0.35	11.41	11.00	11.00	934,034
03 Jan 12	10.86000 -0.05	10.97	10.83	10.85	309,965
02 Jan 12	10.91490 +0.26	10.91	10.69	10.69	153,421
30 Dec 11	10.65010 +0.04	10.72	10.60	10.65	108,717
29 Dec 11	10.61000 +0.27	10.61	10.38	10.41	276,871
28 Dec 11	10.34000 -0.01	10.49	10.31	10.36	116,607
27 Dec 11	10.35000 -0.17	10.53	10.31	10.48	125,066
23 Dec 11	10.51510 +0.05	10.57	10.43	10.53	168,207
22 Dec 11	10.47000 +0.31	10.47	10.16	10.23	347,092
21 Dec 11	10.16000 -0.28	10.44	10.14	10.44	504,893
20 Dec 11	10.43510 +0.17	10.44	10.23	10.23	369,292
19 Dec 11	10.27000 -0.19	10.43	10.22	10.35	459,947
16 Dec 11	10.46000 -0.09	10.63	10.38	10.55	569,026
15 Dec 11	10.54990 -0.07	10.65	10.48	10.61	511,821
14 Dec 11	10.62010 -0.08	10.78	10.62	10.68	576,922
13 Dec 11	10.70490 +0.07	10.77	10.51	10.64	388,412
12 Dec 11	10.62990 -0.13	10.69	10.59	10.69	385,079
09 Dec 11	10.76000 -0.02	10.88	10.64	10.67	755,618
08 Dec 11	10.78000 -0.27	11.15	10.78	11.08	795,925
07 Dec 11	11.05000 -0.02	11.20	10.89	11.15	457,905
06 Dec 11	11.07490 -0.07	11.18	11.01	11.07	449,126
05 Dec 11	11.14500 +0.21	11.18	10.90	11.00	586,120
02 Dec 11	10.93500 -0.03	11.12	10.91	11.03	582,104
01 Dec 11	10.96500 -0.03	11.16	10.91	10.95	612,294
30 Nov 11	10.99010 +0.39	10.99	10.43	10.46	1,017,171
29 Nov 11	10.59510 +0.23	10.65	10.23	10.40	518,571
28 Nov 11	10.36500 +0.17	10.43	10.26	10.28	324,085
25 Nov 11	10.19500 +0.10	10.22	10.00	10.12	287,961
24 Nov 11	10.09510 -0.04	10.26	10.03	10.14	227,165
23 Nov 11	10.14000 +0.07	10.25	9.97	10.01	457,147
22 Nov 11	10.07490 +0.05	10.16	10.05	10.08	477,727
21 Nov 11	10.02990 -0.19	10.26	9.98	10.21	407,221
18 Nov 11	10.22000 -0.25	10.43	10.13	10.28	688,866
17 Nov 11	10.46510 -0.05	10.54	10.37	10.52	371,469
16 Nov 11	10.52000 +0.07	10.69	10.42	10.47	417,639
15 Nov 11	10.45500 -0.10	10.58	10.37	10.52	409,479
14 Nov 11	10.55510 -0.05	10.70	10.47	10.70	314,014
11 Nov 11	10.60500 +0.25	10.63	10.35	10.45	360,270
10 Nov 11	10.35510 -0.18	10.53	10.33	10.40	501,064
09 Nov 11	10.53500 +0.07	10.57	10.26	10.41	856,460
08 Nov 11	10.46000 +0.53	10.49	10.00	10.00	927,066
07 Nov 11	9.93410 -0.06	10.02	9.83	9.97	375,522
04 Nov 11	9.99690 -0.02	10.14	9.83	10.00	608,940
03 Nov 11	10.02000 +0.37	10.41	9.53	9.53	1,555,836
02 Nov 11	9.64600 -0.13	9.93	9.46	9.91	558,727
01 Nov 11	9.77900 -0.29	9.98	9.56	9.96	718,932
31 Oct 11	10.07000 -0.13	10.29	10.06	10.17	604,243
28 Oct 11	10.20000 +0.35	10.27	9.99	9.99	796,427
27 Oct 11	9.84600 +0.05	10.05	9.76	9.97	523,805
26 Oct 11	9.79800 -0.03	9.92	9.69	9.87	375,762
25 Oct 11	9.82400 -0.01	9.90	9.72	9.80	677,275
24 Oct 11	9.83000 +0.23	9.83	9.57	9.61	430,245
21 Oct 11	9.60000 +0.29	9.61	9.32	9.32	629,895
20 Oct 11	9.30510 +0.05	9.41	9.23	9.40	827,794
19 Oct 11	9.25300 -0.03	9.35	9.07	9.20	760,918
18 Oct 11	9.28200 -0.18	9.52	9.14	9.47	598,371
17 Oct 11	9.46600 -0.18	9.70	9.42	9.69	520,053
14 Oct 11	9.64790 +0.07	9.74	9.55	9.57	717,040
13 Oct 11	9.57890 -0.20	9.77	9.51	9.71	528,106
12 Oct 11	9.77400 +0.08	9.83	9.60	9.63	713,341
11 Oct 11	9.69800 +0.10	9.72	9.56	9.66	847,598
10 Oct 11	9.60000 +0.13	9.63	9.46	9.58	875,986
07 Oct 11	9.46890 -0.53	10.00	9.40	10.00	1,947,387
06 Oct 11	10.00000 +0.09	10.00	9.76	9.90	605,727
05 Oct 11	9.90700 -0.10	10.00	9.64	9.98	886,403
04 Oct 11	10.00500 -0.32	10.24	9.86	10.24	412,745
03 Oct 11	10.32510 -0.10	10.47	10.25	10.30	345,619
30 Sep 11	10.43000 -0.27	10.70	10.33	10.70	577,377
29 Sep 11	10.70000 +0.01	10.84	10.56	10.61	960,111
28 Sep 11	10.69500 +0.04	10.86	10.53	10.55	787,145
27 Sep 11	10.65010 +0.42	10.68	10.35	10.40	531,598
26 Sep 11	10.23000 +0.25	10.35	9.87	9.88	590,253
23 Sep 11	9.97900 -0.03	10.00	9.65	10.00	769,917
22 Sep 11	10.01000 -0.43	10.27	9.96	10.23	475,260
21 Sep 11	10.44000 +0.04	10.52	10.32	10.40	492,539
20 Sep 11	10.39990 +0.01	10.47	10.20	10.30	492,513
19 Sep 11	10.39000 -0.02	10.47	10.27	10.27	421,225
16 Sep 11	10.41500 +0.10	10.41	10.17	10.37	1,106,985
15 Sep 11	10.31010 +0.14	10.40	10.22	10.26	600,423
14 Sep 11	10.16990 +0.23	10.22	9.92	9.93	751,624
13 Sep 11	9.94010 -0.11	10.15	9.78	10.12	587,002
12 Sep 11	10.05000 -0.19	10.09	9.89	10.07	485,866
09 Sep 11	10.24500 -0.13	10.50	10.22	10.38	492,401
08 Sep 11	10.37500 -0.14	10.54	10.33	10.47	575,670
07 Sep 11	10.51000 +0.30	10.51	10.30	10.37	412,551
06 Sep 11	10.20510 +0.03	10.31	10.09	10.20	505,777
05 Sep 11	10.17990 -0.33	10.39	10.11	10.39	412,664
02 Sep 11	10.50500 -0.19	10.62	10.38	10.62	426,728
01 Sep 11	10.70000 -0.08	10.84	10.46	10.70	654,253
31 Aug 11	10.78000 +0.14	10.89	10.65	10.69	634,773
30 Aug 11	10.64000 +0.14	10.66	10.48	10.57	408,684
29 Aug 11	10.50000 +0.11	10.59	10.32	10.50	317,595
26 Aug 11	10.38500 -0.07	10.45	10.10	10.45	559,713
25 Aug 11	10.46000 -0.13	10.68	10.38	10.63	607,612
24 Aug 11	10.59000 +0.40	10.67	10.26	10.29	1,205,475
23 Aug 11	10.18500 +0.09	10.24	10.04	10.15	722,770
22 Aug 11	10.10000 +0.00	10.36	10.00	10.05	566,192
19 Aug 11	10.09510 -0.07	10.21	9.82	10.10	580,532
18 Aug 11	10.16500 -0.46	10.57	10.03	10.51	811,232
17 Aug 11	10.62010 -0.20	10.80	10.53	10.72	511,159
16 Aug 11	10.82000 +0.01	10.84	10.64	10.81	696,517
15 Aug 11	10.81000 +0.24	10.99	10.66	10.75	872,777
12 Aug 11	10.57500 +0.35	10.75	10.09	10.21	957,168
11 Aug 11	10.22500 +0.27	10.27	9.81	10.10	1,674,173
10 Aug 11	9.95100 -0.69	10.82	9.94	10.80	2,287,938
09 Aug 11	10.64000 -0.46	11.50	10.42	11.03	3,075,033
08 Aug 11	11.10000 +0.00	11.80	10.99	10.99	2,837,773
05 Aug 11	11.10000 +0.37	11.44	9.91	10.20	2,510,751
04 Aug 11	10.73490 -0.52	11.43	10.72	11.37	1,807,161
03 Aug 11	11.25500 -0.22	11.59	11.15	11.40	1,996,856
02 Aug 11	11.47510 -0.14	11.64	11.35	11.59	1,134,697
01 Aug 11	11.61510 -0.12	11.97	11.62	11.82	1,067,819
29 Jul 11	11.74000 -0.19	11.85	11.52	11.85	1,124,662
28 Jul 11	11.92510 -0.04	12.01	11.79	11.90	1,999,271
27 Jul 11	11.97000 +0.06	12.17	11.78	11.88	1,208,228
26 Jul 11	11.90510 -0.51	12.06	11.66	11.93	2,636,088
25 Jul 11	12.42000 +0.01	12.44	12.05	12.38	956,620
22 Jul 11	12.41000 -0.13	12.60	12.38	12.57	690,142
21 Jul 11	12.54010 -0.07	12.66	12.39	12.55	723,685
20 Jul 11	12.61000 +0.01	12.80	12.56	12.73	387,094
19 Jul 11	12.60000 -0.08	12.77	12.56	12.68	416,099
18 Jul 11	12.67990 -0.14	12.91	12.58	12.80	455,130
15 Jul 11	12.81500 -0.14	12.96	12.77	12.89	534,889
14 Jul 11	12.95000 -0.05	13.00	12.85	12.95	436,980
13 Jul 11	12.99510 -0.10	13.09	12.93	13.07	563,411
12 Jul 11	13.09510 -0.13	13.19	12.91	13.11	654,752
11 Jul 11	13.22500 -0.22	13.41	13.17	13.40	336,785
08 Jul 11	13.45000 +0.03	13.52	13.30	13.41	380,430
07 Jul 11	13.41500 -0.11	13.58	13.32	13.58	434,320
06 Jul 11	13.53000 +0.15	13.66	13.43	13.65	667,337
05 Jul 11	13.37500 -0.10	13.74	13.29	13.48	1,158,761
04 Jul 11	13.48000 +0.28	13.48	13.13	13.13	483,648
01 Jul 11	13.19510 -0.02	13.24	13.09	13.15	496,828
30 Jun 11	13.22000 +0.15	13.27	13.05	13.08	532,626
29 Jun 11	13.06990 +0.03	13.21	13.07	13.11	603,176
28 Jun 11	13.04000 +0.04	13.15	13.03	13.06	394,248
27 Jun 11	13.00000 -0.40	13.32	12.96	13.32	550,667
24 Jun 11	13.40000 +0.16	13.45	13.28	13.39	598,221
23 Jun 11	13.23500 +0.02	13.31	13.13	13.27	543,398
22 Jun 11	13.21510 -0.18	13.45	13.18	13.39	470,691
21 Jun 11	13.40000 +0.14	13.59	13.34	13.39	512,435
20 Jun 11	13.25500 -0.23	13.35	13.20	13.30	431,002
17 Jun 11	13.48500 -0.14	13.60	13.34	13.60	1,040,716
16 Jun 11	13.62500 -0.18	13.76	13.47	13.76	1,032,570
15 Jun 11	13.80010 +0.17	13.85	13.44	13.64	831,865
14 Jun 11	13.63500 +0.23	13.75	13.54	13.75	772,565
13 Jun 11	13.40500 +0.10	13.52	13.08	13.18	565,058
10 Jun 11	13.30000 +0.03	13.38	13.22	13.25	436,056
09 Jun 11	13.27000 +0.05	13.34	13.18	13.24	552,738
08 Jun 11	13.21510 +0.02	13.23	13.05	13.12	441,255
07 Jun 11	13.19510 -0.08	13.32	13.15	13.31	495,335
06 Jun 11	13.27510 -0.01	13.36	13.17	13.30	476,859
03 Jun 11	13.29000 -0.18	13.46	13.07	13.34	663,908
02 Jun 11	13.47000 -0.10	13.59	13.45	13.59	351,516
01 Jun 11	13.57490 -0.25	13.73	13.54	13.70	717,882
31 May 11	13.82000 +0.11	13.85	13.71	13.75	1,017,755
30 May 11	13.70500 +0.12	13.74	13.64	13.64	240,520
27 May 11	13.58010 -0.11	13.80	13.58	13.73	505,067
26 May 11	13.69500 -0.08	13.81	13.60	13.74	624,442
25 May 11	13.77500 +0.00	13.81	13.64	13.65	575,812
24 May 11	13.77010 -0.19	13.94	13.75	13.91	561,267
23 May 11	13.96500 -0.12	14.20	13.89	14.09	503,178
20 May 11	14.08510 -0.21	14.28	14.07	14.14	551,647
19 May 11	14.29500 +0.16	14.37	14.05	14.11	937,580
18 May 11	14.13510 -0.03	14.32	14.06	14.17	470,187
17 May 11	14.16510 -0.32	14.49	14.17	14.47	489,078
16 May 11	14.49000 -0.16	14.66	14.49	14.56	396,868
13 May 11	14.64500 +0.09	14.70	14.56	14.67	370,830
12 May 11	14.56000 -0.10	14.67	14.44	14.57	610,888
11 May 11	14.66500 -0.06	14.86	14.65	14.78	750,888
10 May 11	14.73000 -0.07	14.91	14.54	14.85	924,362
09 May 11	14.80010 -0.14	14.96	14.75	14.96	641,401
06 May 11	14.94000 +0.22	14.97	14.54	14.75	1,191,819
05 May 11	14.72490 +0.03	14.89	14.57	14.87	688,211
04 May 11	14.69000 +0.09	14.90	14.54	14.57	984,207
03 May 11	14.60000 +0.10	14.64	14.36	14.50	662,820
02 May 11	14.50000 +0.05	14.61	14.43	14.55	305,701
29 Apr 11	14.45000 -0.05	14.55	14.35	14.55	389,751
28 Apr 11	14.50000 +0.36	14.67	13.96	14.24	1,534,254
27 Apr 11	14.14000 -0.03	14.29	14.10	14.19	300,453
26 Apr 11	14.16510 +0.14	14.30	14.05	14.21	455,642
21 Apr 11	14.03000 -0.09	14.24	13.98	14.18	358,869
20 Apr 11	14.11500 +0.14	14.14	13.81	13.99	819,309
19 Apr 11	13.97500 +0.05	14.12	13.86	13.92	458,514
18 Apr 11	13.93000 -0.09	14.30	13.93	14.18	692,727
15 Apr 11	14.02500 +0.30	14.30	13.74	13.74	927,582
14 Apr 11	13.72010 -0.10	13.88	13.70	13.76	473,433
13 Apr 11	13.82000 +0.01	13.97	13.66	13.72	586,352
12 Apr 11	13.81500 -0.18	13.96	13.70	13.93	529,352
11 Apr 11	13.99000 -0.01	14.19	13.90	14.00	470,902
08 Apr 11	14.00000 -0.12	14.15	13.91	14.13	377,476
07 Apr 11	14.11990 -0.02	14.32	14.10	14.20	535,399
06 Apr 11	14.14000 -0.14	14.33	14.06	14.24	659,256
05 Apr 11	14.27990 -0.18	14.52	14.16	14.44	614,283
04 Apr 11	14.46000 +0.15	14.63	14.28	14.35	549,487
01 Apr 11	14.30990 +0.21	14.41	14.11	14.14	409,279
31 Mar 11	14.09500 -0.21	14.33	14.06	14.32	637,646
30 Mar 11	14.30990 +0.42	14.35	13.88	13.88	799,993
29 Mar 11	13.88500 -0.04	13.95	13.80	13.84	399,132
28 Mar 11	13.92010 -0.03	14.12	13.88	13.98	379,162
25 Mar 11	13.95500 +0.19	14.00	13.83	13.83	529,263
24 Mar 11	13.76000 -0.01	13.90	13.68	13.78	423,047
23 Mar 11	13.77500 +0.05	13.88	13.62	13.66	546,872
22 Mar 11	13.72500 -0.17	13.84	13.58	13.84	713,385
21 Mar 11	13.89500 +0.17	14.06	13.83	13.85	634,577
18 Mar 11	13.72010 -0.13	13.91	13.61	13.82	1,017,065
17 Mar 11	13.85010 +0.11	14.04	13.80	13.92	522,332
16 Mar 11	13.74500 -0.24	14.27	13.73	14.06	978,334
15 Mar 11	13.98500 -0.29	14.12	13.68	14.00	1,111,440
14 Mar 11	14.27510 -0.32	14.50	14.21	14.40	759,722
11 Mar 11	14.60000 -0.05	14.90	14.55	14.64	713,038
10 Mar 11	14.65000 -0.17	14.86	14.57	14.79	554,759
09 Mar 11	14.82000 -0.15	15.06	14.77	14.94	522,653
08 Mar 11	14.96500 +0.13	15.00	14.85	14.85	415,780
07 Mar 11	14.83490 -0.01	15.02	14.80	14.86	304,703
04 Mar 11	14.84000 -0.09	14.92	14.70	14.88	636,538
03 Mar 11	14.93010 +0.10	15.03	14.86	14.89	466,574
02 Mar 11	14.83490 -0.10	14.99	14.72	14.83	934,881
01 Mar 11	14.93500 -0.08	15.25	14.85	14.99	1,170,379
28 Feb 11	15.01010 +0.01	15.06	14.88	14.96	795,087
25 Feb 11	15.00000 +0.17	15.00	14.82	14.83	583,051
24 Feb 11	14.83000 +0.00	14.83	14.64	14.70	735,721
23 Feb 11	14.83000 -0.15	15.00	14.73	14.95	1,165,013
22 Feb 11	14.98500 +0.18	15.05	14.69	14.72	1,013,290
21 Feb 11	14.80490 -0.17	14.94	14.68	14.94	576,114
18 Feb 11	14.97500 +0.38	15.05	14.61	14.62	1,083,229
17 Feb 11	14.60000 +0.05	14.65	14.36	14.46	782,842
16 Feb 11	14.54510 -0.10	14.66	14.44	14.65	895,393
15 Feb 11	14.64500 +0.36	14.68	14.29	14.33	1,015,062
14 Feb 11	14.29000 +0.14	14.36	14.10	14.20	1,042,804
11 Feb 11	14.15500 +0.45	14.22	13.75	13.75	1,260,542
10 Feb 11	13.70000 +0.10	13.79	13.48	13.57	635,445
09 Feb 11	13.59500 -0.07	13.70	13.55	13.70	503,918
08 Feb 11	13.66010 -0.06	13.80	13.61	13.75	621,840
07 Feb 11	13.72010 +0.23	13.84	13.54	13.57	1,090,263
04 Feb 11	13.49490 -0.01	13.61	13.38	13.55	581,821
03 Feb 11	13.50000 +0.33	13.65	13.28	13.31	1,170,769
02 Feb 11	13.16510 -0.32	13.58	13.11	13.48	1,410,822
01 Feb 11	13.48500 +0.02	14.07	12.85	13.15	2,615,992
31 Jan 11	13.46010 +0.06	13.54	13.28	13.41	699,760
28 Jan 11	13.40500 -0.24	13.71	13.38	13.60	792,576
27 Jan 11	13.65000 -0.11	13.92	13.64	13.80	581,017
26 Jan 11	13.76000 +0.05	13.87	13.70	13.70	613,975
25 Jan 11	13.71000 +0.02	13.83	13.68	13.77	489,603
24 Jan 11	13.69500 -0.01	13.80	13.57	13.71	395,537
21 Jan 11	13.70000 -0.21	13.98	13.70	13.90	675,934
20 Jan 11	13.91000 -0.10	14.04	13.63	14.00	1,264,053
19 Jan 11	14.00500 -0.31	14.19	13.45	14.16	2,495,734
18 Jan 11	14.31510 +0.05	14.36	14.12	14.24	845,592
17 Jan 11	14.27000 -0.03	14.49	14.26	14.37	642,738
14 Jan 11	14.30010 -0.42	14.65	13.90	14.65	1,851,666
13 Jan 11	14.72490 -0.20	14.98	14.66	14.98	591,895
12 Jan 11	14.92000 -0.02	15.00	14.89	14.99	495,989
11 Jan 11	14.93500 +0.13	15.01	14.83	14.90	301,591
10 Jan 11	14.80010 -0.19	15.17	14.80	15.03	515,847
07 Jan 11	14.99000 -0.13	15.18	14.90	15.12	516,293
06 Jan 11	15.11510 +0.09	15.17	14.93	15.00	617,445
05 Jan 11	15.02500 +0.12	15.02	14.76	14.80	456,441
04 Jan 11	14.90500 -0.01	14.95	14.72	14.94	452,777
03 Jan 11	14.91000 +0.28	14.91	14.60	14.68	334,902
30 Dec 10	14.63000 -0.17	14.83	14.63	14.82	174,859
29 Dec 10	14.80490 -0.02	14.90	14.73	14.80	197,606
28 Dec 10	14.82500 +0.22	14.82	14.64	14.70	232,778
27 Dec 10	14.60000 -0.12	14.73	14.56	14.73	144,457
23 Dec 10	14.72490 -0.05	14.85	14.71	14.72	191,803
22 Dec 10	14.77500 +0.18	14.77	14.59	14.65	443,268
21 Dec 10	14.59500 -0.09	14.78	14.59	14.65	597,550
20 Dec 10	14.69000 -0.03	14.83	14.67	14.77	467,789
17 Dec 10	14.72490 -0.04	14.88	14.59	14.80	737,726
16 Dec 10	14.76500 -0.09	14.92	14.57	14.86	698,973
15 Dec 10	14.85000 +0.06	14.95	14.69	14.80	729,908
14 Dec 10	14.79000 +0.16	14.80	14.54	14.63	483,444
13 Dec 10	14.62510 -0.13	14.88	14.57	14.80	895,455
10 Dec 10	14.75010 +0.13	14.79	14.57	14.72	505,451
09 Dec 10	14.62510 -0.06	14.80	14.63	14.80	618,048
08 Dec 10	14.68500 +0.38	14.77	14.26	14.36	1,046,553
07 Dec 10	14.30500 +0.12	14.47	14.02	14.12	1,292,524
06 Dec 10	14.19000 +0.06	14.20	14.08	14.14	546,525
03 Dec 10	14.12500 +0.02	14.23	14.02	14.13	444,965
02 Dec 10	14.10000 -0.07	14.25	13.88	14.23	1,007,289
01 Dec 10	14.17500 +0.15	14.30	13.89	14.02	946,493
30 Nov 10	14.03000 -0.10	14.22	13.91	14.10	1,247,101
29 Nov 10	14.12990 -0.21	14.47	14.13	14.35	563,584
26 Nov 10	14.34000 +0.09	14.43	14.06	14.15	751,491
25 Nov 10	14.25000 +0.02	14.44	14.06	14.20	807,815
24 Nov 10	14.23000 +0.20	14.29	13.91	13.98	484,923
23 Nov 10	14.03000 -0.07	14.07	13.90	14.07	775,128
22 Nov 10	14.09500 -0.16	14.32	13.97	14.32	478,488
19 Nov 10	14.25500 +0.02	14.40	14.05	14.23	989,081
18 Nov 10	14.23500 +0.43	14.34	13.80	13.91	1,077,635
17 Nov 10	13.80010 +0.40	13.85	13.40	13.42	818,396
16 Nov 10	13.40500 -0.10	13.50	13.33	13.46	765,024
15 Nov 10	13.50500 +0.06	13.52	13.32	13.39	791,755
12 Nov 10	13.45000 +0.13	13.48	13.18	13.38	871,282
11 Nov 10	13.32000 -0.06	13.44	13.06	13.44	1,146,606
10 Nov 10	13.37500 -0.06	13.60	13.20	13.56	2,715,739
09 Nov 10	13.44000 -0.07	13.51	12.50	13.05	5,634,595
08 Nov 10	13.51000 +0.31	13.53	13.31	13.35	664,020
05 Nov 10	13.20500 -0.02	13.31	13.12	13.21	570,864
04 Nov 10	13.22500 -0.26	13.57	13.13	13.57	1,309,902
03 Nov 10	13.49000 -0.07	13.64	13.42	13.64	931,576
02 Nov 10	13.56000 -0.07	13.73	13.48	13.70	749,071
01 Nov 10	13.63000 +0.02	13.73	13.58	13.65	645,901
29 Oct 10	13.61500 -0.06	13.73	13.53	13.65	802,639
28 Oct 10	13.67000 +0.25	13.79	13.50	13.50	800,872
27 Oct 10	13.42000 -0.11	13.61	13.36	13.52	769,090
26 Oct 10	13.53000 +0.14	13.57	13.34	13.41	1,021,029
25 Oct 10	13.39000 +0.09	13.54	13.23	13.32	623,119
22 Oct 10	13.29510 -0.10	13.40	12.97	13.40	1,558,978
21 Oct 10	13.39500 +0.19	13.54	13.24	13.30	1,300,917
20 Oct 10	13.21000 -0.07	13.30	13.16	13.25	745,297
19 Oct 10	13.28500 +0.19	13.32	12.98	13.05	1,663,539
18 Oct 10	13.09990 +0.05	13.20	12.92	13.07	1,405,058
15 Oct 10	13.05000 -0.05	13.27	12.91	13.22	863,752
14 Oct 10	13.09510 -0.22	13.40	13.02	13.37	1,430,772
13 Oct 10	13.31500 +0.59	13.44	13.01	13.10	2,300,056
12 Oct 10	12.72990 +0.32	12.82	12.36	12.38	2,053,203
11 Oct 10	12.41000 +0.06	12.51	12.32	12.36	1,134,385
08 Oct 10	12.34500 +0.14	12.77	12.20	12.25	2,334,157
07 Oct 10	12.20010 -0.37	12.44	12.06	12.28	2,800,858
06 Oct 10	12.57500 -0.28	12.95	12.54	12.94	876,609
05 Oct 10	12.85500 +0.10	12.90	12.68	12.79	1,536,633
04 Oct 10	12.75500 -0.26	13.02	12.74	13.01	855,660
01 Oct 10	13.01000 -0.11	13.19	12.97	13.10	674,526
30 Sep 10	13.12500 -0.19	13.39	13.13	13.23	701,731
29 Sep 10	13.31000 +0.02	13.52	13.24	13.40	758,868
28 Sep 10	13.29000 -0.03	13.44	13.15	13.31	850,416
27 Sep 10	13.32500 -0.22	13.52	13.28	13.49	764,279
24 Sep 10	13.54490 -0.21	13.74	13.50	13.59	782,397
23 Sep 10	13.75500 -0.13	13.80	13.28	13.78	1,760,957
22 Sep 10	13.88010 -0.27	14.07	13.68	14.07	1,318,946
21 Sep 10	14.15500 -0.19	14.35	14.15	14.25	663,969
20 Sep 10	14.34000 -0.12	14.52	14.32	14.48	427,936
17 Sep 10	14.45510 -0.07	14.80	14.43	14.63	1,306,404
16 Sep 10	14.53010 -0.06	14.69	14.52	14.66	365,626
15 Sep 10	14.59500 -0.16	14.69	14.46	14.69	666,991
14 Sep 10	14.75490 -0.12	14.90	14.74	14.90	305,960
13 Sep 10	14.87010 +0.10	14.89	14.75	14.80	502,182
10 Sep 10	14.77000 -0.02	14.86	14.74	14.80	695,127
09 Sep 10	14.79000 +0.06	14.80	14.69	14.72	398,322
08 Sep 10	14.73000 +0.11	14.78	14.56	14.56	284,090
07 Sep 10	14.61990 -0.08	14.80	14.59	14.70	382,643
06 Sep 10	14.69500 +0.19	14.71	14.56	14.70	403,700
03 Sep 10	14.50510 +0.17	14.72	14.43	14.47	692,295
02 Sep 10	14.34000 -0.05	14.54	14.28	14.39	650,228
01 Sep 10	14.38500 +0.21	14.44	14.06	14.22	495,543
31 Aug 10	14.17500 -0.13	14.18	13.97	14.15	652,384
30 Aug 10	14.30010 +0.22	14.31	14.07	14.15	543,852
27 Aug 10	14.08510 +0.09	14.10	13.89	14.04	523,240
26 Aug 10	14.00000 +0.02	14.12	13.94	13.97	783,824
25 Aug 10	13.97500 -0.01	14.02	13.86	14.02	640,965
24 Aug 10	13.98500 -0.14	14.11	13.93	14.10	642,845
23 Aug 10	14.12500 +0.05	14.17	14.06	14.15	565,010
20 Aug 10	14.08000 -0.02	14.13	14.00	14.01	1,004,181
19 Aug 10	14.09500 +0.11	14.33	14.04	14.20	1,087,713
18 Aug 10	13.99000 +0.05	14.03	13.91	13.97	818,311
17 Aug 10	13.94500 -0.10	14.12	13.85	14.12	1,089,307
16 Aug 10	14.04010 -0.11	14.24	14.02	14.12	774,657
13 Aug 10	14.15500 -0.12	14.36	14.10	14.30	853,061
12 Aug 10	14.27000 +0.36	14.34	14.00	14.00	1,370,779
11 Aug 10	13.91490 -0.38	14.17	13.83	14.15	1,576,526
10 Aug 10	14.29500 -0.49	14.65	14.04	14.61	1,459,840
09 Aug 10	14.79000 +0.04	14.93	14.65	14.77	647,983
06 Aug 10	14.75010 +0.02	14.96	14.64	14.80	1,701,341
05 Aug 10	14.73500 +0.41	14.90	14.40	14.42	1,235,245
04 Aug 10	14.32510 +0.00	14.39	14.26	14.35	574,536
03 Aug 10	14.33000 +0.01	14.40	14.17	14.39	671,446
02 Aug 10	14.31510 +0.06	14.48	14.27	14.44	883,967
30 Jul 10	14.25500 +0.28	14.34	13.88	13.99	1,140,223
29 Jul 10	13.98000 -0.09	14.26	13.98	14.15	759,858
28 Jul 10	14.06500 -0.29	14.48	14.05	14.48	1,128,571
27 Jul 10	14.35000 +0.02	14.54	14.33	14.43	1,506,309
26 Jul 10	14.32510 -0.75	14.84	14.22	14.84	2,622,198
23 Jul 10	15.08000 -0.31	15.34	15.04	15.31	787,260
22 Jul 10	15.39000 +0.10	15.49	15.20	15.30	596,544
21 Jul 10	15.29010 +0.12	15.41	15.13	15.34	647,021
20 Jul 10	15.17010 -0.35	15.59	15.13	15.55	740,454
19 Jul 10	15.52500 +0.02	15.67	15.45	15.51	625,732
16 Jul 10	15.50000 -0.49	15.97	15.49	15.90	821,664
15 Jul 10	15.99000 -0.16	16.25	15.94	16.15	871,229
14 Jul 10	16.15000 +0.08	16.22	16.06	16.18	795,882
13 Jul 10	16.07000 +0.23	16.15	15.85	15.94	814,885
12 Jul 10	15.84000 -0.17	16.01	15.80	16.00	893,538
09 Jul 10	16.01010 +0.58	16.14	15.60	15.60	2,279,346
08 Jul 10	15.43000 +0.14	15.63	15.23	15.25	1,881,174
07 Jul 10	15.29500 -0.39	15.61	15.21	15.55	1,153,116
06 Jul 10	15.69000 +0.23	15.72	15.45	15.53	594,928
05 Jul 10	15.45990 +0.03	15.60	15.43	15.54	338,764
02 Jul 10	15.42510 +0.01	15.67	15.34	15.39	1,047,207
01 Jul 10	15.41500 -0.59	16.02	15.38	15.85	1,418,579
30 Jun 10	16.00000 -0.12	16.28	15.95	16.00	1,012,860
29 Jun 10	16.12000 -0.11	16.27	16.02	16.17	926,388
28 Jun 10	16.23500 -0.26	16.48	16.16	16.32	752,399
25 Jun 10	16.49500 -0.15	16.65	16.42	16.58	614,167
24 Jun 10	16.65000 -0.05	16.83	16.60	16.81	488,200
23 Jun 10	16.70000 -0.25	17.05	16.70	16.94	460,010
22 Jun 10	16.95500 +0.06	17.06	16.80	16.88	429,394
21 Jun 10	16.89510 +0.15	16.95	16.72	16.72	569,572
18 Jun 10	16.74990 -0.19	16.95	16.71	16.88	924,604
17 Jun 10	16.94000 -0.17	17.07	16.76	17.03	776,506
16 Jun 10	17.11500 -0.16	17.35	17.05	17.30	764,569
15 Jun 10	17.27500 -0.18	17.48	17.15	17.20	862,152
14 Jun 10	17.45500 -0.10	17.78	17.41	17.78	585,020
11 Jun 10	17.55510 -0.06	17.70	17.42	17.62	571,655
10 Jun 10	17.61010 +0.07	17.77	17.43	17.56	667,808
09 Jun 10	17.54500 +0.35	17.57	17.11	17.21	510,682
08 Jun 10	17.19010 -0.31	17.58	17.04	17.51	441,038
07 Jun 10	17.50500 -0.10	17.63	17.41	17.44	507,877
04 Jun 10	17.60500 -0.03	17.80	17.51	17.72	440,157
03 Jun 10	17.64000 +0.18	17.74	17.49	17.55	574,618
02 Jun 10	17.45500 +0.13	17.50	17.04	17.19	785,801
01 Jun 10	17.32500 -0.08	17.48	17.07	17.38	888,113
31 May 10	17.40500 +0.34	17.41	17.15	17.19	374,504
28 May 10	17.07000 +0.09	17.18	16.92	16.92	624,178
27 May 10	16.98000 +0.25	16.98	16.62	16.81	461,181
26 May 10	16.72500 +0.43	16.73	16.42	16.60	1,047,266
25 May 10	16.30000 -0.25	16.44	16.19	16.30	587,653
24 May 10	16.55000 +0.26	16.58	16.32	16.42	470,996
21 May 10	16.28500 -0.42	16.64	16.21	16.57	766,476
20 May 10	16.70000 -0.51	17.25	16.64	17.20	612,460
19 May 10	17.21500 -0.04	17.29	16.82	17.14	857,199
18 May 10	17.25500 -0.04	17.48	17.18	17.46	453,762
17 May 10	17.29500 +0.09	17.39	17.12	17.20	510,993
14 May 10	17.20510 -0.22	17.50	17.19	17.44	378,813
13 May 10	17.42990 +0.10	17.51	17.30	17.50	289,872
12 May 10	17.33000 +0.23	17.38	17.05	17.15	637,197
11 May 10	17.10500 +0.14	17.10	16.81	16.92	557,007
10 May 10	16.96990 +0.33	17.05	16.70	16.78	793,432
07 May 10	16.63510 -0.66	17.18	16.50	17.09	991,829
06 May 10	17.29500 +0.08	17.51	17.21	17.28	735,061
05 May 10	17.21500 -0.10	17.28	16.81	17.12	888,375
04 May 10	17.32000 +0.00	17.68	17.23	17.51	777,342
03 May 10	17.32000 -0.02	17.52	17.25	17.52	375,503
30 Apr 10	17.34010 +0.24	17.54	17.27	17.32	527,952
29 Apr 10	17.10000 +0.45	17.16	16.74	16.81	1,061,148
28 Apr 10	16.65000 -0.15	16.75	16.41	16.72	955,576
27 Apr 10	16.79510 -0.21	17.03	16.77	16.97	577,013
26 Apr 10	17.00510 -0.04	17.10	16.99	17.01	622,886
23 Apr 10	17.04500 -0.45	17.48	16.99	17.42	921,559
22 Apr 10	17.50000 -0.10	17.87	17.44	17.63	489,959
21 Apr 10	17.60010 +0.00	17.65	17.42	17.57	767,374
20 Apr 10	17.60010 +0.07	17.67	17.50	17.57	344,606
19 Apr 10	17.53010 +0.02	17.60	17.36	17.45	399,746
16 Apr 10	17.51500 -0.06	17.60	17.42	17.51	451,243
15 Apr 10	17.57010 +0.09	17.65	17.39	17.50	426,087
14 Apr 10	17.48010 +0.14	17.52	17.32	17.42	420,544
13 Apr 10	17.34010 -0.04	17.39	17.20	17.35	406,422
12 Apr 10	17.38500 +0.01	17.53	17.33	17.50	385,602
09 Apr 10	17.38000 -0.15	17.70	17.32	17.61	479,596
08 Apr 10	17.53490 +0.28	17.76	17.40	17.45	747,710
07 Apr 10	17.25000 +0.00	17.36	17.05	17.15	356,135
06 Apr 10	17.25000 +0.04	17.29	17.13	17.22	434,552
01 Apr 10	17.20510 +0.16	17.29	17.09	17.11	334,246
31 Mar 10	17.05000 -0.08	17.27	16.95	17.14	501,619
30 Mar 10	17.13000 -0.07	17.23	16.98	17.21	508,218
29 Mar 10	17.19990 -0.04	17.34	17.08	17.34	331,190
26 Mar 10	17.24000 -0.17	17.63	17.17	17.45	484,632
25 Mar 10	17.41000 +0.10	17.50	17.25	17.34	570,503
24 Mar 10	17.31000 +0.31	17.35	17.01	17.12	591,718
23 Mar 10	17.00000 -0.09	17.11	16.85	17.04	423,664
22 Mar 10	17.08990 +0.06	17.14	16.86	17.00	701,451
19 Mar 10	17.03000 +0.18	17.17	16.83	16.87	1,108,083
18 Mar 10	16.85500 +0.15	16.93	16.63	16.66	473,024
17 Mar 10	16.70500 +0.16	16.72	16.52	16.61	526,089
16 Mar 10	16.54500 +0.09	16.61	16.33	16.47	457,055
15 Mar 10	16.45010 -0.02	16.53	16.30	16.48	446,049
12 Mar 10	16.47500 -0.03	16.66	16.42	16.58	329,545
11 Mar 10	16.50010 -0.02	16.63	16.45	16.50	560,737
10 Mar 10	16.52000 +0.08	16.53	16.40	16.50	435,619
09 Mar 10	16.44000 +0.02	16.50	16.26	16.50	351,912
08 Mar 10	16.42500 -0.02	16.68	16.30	16.52	469,460
05 Mar 10	16.44000 -0.03	16.61	16.38	16.61	406,782
04 Mar 10	16.47010 -0.02	16.54	16.26	16.32	284,469
03 Mar 10	16.49000 -0.02	16.63	16.42	16.61	600,250
02 Mar 10	16.51500 +0.16	16.58	16.17	16.24	889,097
01 Mar 10	16.35010 +0.32	16.35	16.06	16.08	663,935
26 Feb 10	16.03000 +0.22	16.03	15.81	15.93	666,480
25 Feb 10	15.81000 -0.04	15.97	15.73	15.86	503,686
24 Feb 10	15.85000 -0.09	15.92	15.59	15.80	898,380
23 Feb 10	15.94000 -0.04	16.11	15.86	16.11	651,196
22 Feb 10	15.98000 +0.05	16.06	15.85	15.94	548,344
19 Feb 10	15.92500 +0.12	15.94	15.69	15.72	348,843
18 Feb 10	15.80510 +0.09	15.85	15.58	15.85	454,734
17 Feb 10	15.71510 +0.11	15.74	15.54	15.60	398,666
16 Feb 10	15.61000 +0.09	15.61	15.45	15.53	419,368
15 Feb 10	15.52000 -0.17	15.75	15.41	15.67	458,841
12 Feb 10	15.69000 +0.34	15.70	15.39	15.47	854,791
11 Feb 10	15.35000 +0.22	15.41	15.20	15.22	513,657
10 Feb 10	15.13010 +0.03	15.30	15.06	15.15	935,456
09 Feb 10	15.10010 -0.14	15.35	14.67	15.25	1,600,842
08 Feb 10	15.24010 +0.07	15.34	15.12	15.20	627,297
05 Feb 10	15.17500 -0.46	15.68	15.05	15.54	1,345,393
04 Feb 10	15.63500 -0.02	16.08	15.56	15.80	712,920
03 Feb 10	15.66000 -0.14	15.84	15.59	15.84	550,812
02 Feb 10	15.79510 +0.08	15.85	15.67	15.75	650,333
01 Feb 10	15.72000 -0.07	15.94	15.65	15.89	784,041
29 Jan 10	15.79000 -0.08	16.11	15.75	15.85	557,883
28 Jan 10	15.87000 -0.11	16.26	15.85	15.98	1,020,289
27 Jan 10	15.98000 +0.08	16.33	15.88	16.01	694,552
26 Jan 10	15.90010 -0.02	15.94	15.64	15.75	565,794
25 Jan 10	15.92000 -0.03	16.04	15.73	15.85	446,021
22 Jan 10	15.95000 -0.06	16.10	15.81	16.04	584,826
21 Jan 10	16.01490 -0.33	16.50	15.97	16.35	642,445
20 Jan 10	16.34000 -0.12	16.71	16.28	16.36	821,554
19 Jan 10	16.46000 +0.24	16.51	15.96	16.23	782,958
18 Jan 10	16.22010 +0.06	16.43	16.07	16.40	374,504
15 Jan 10	16.16010 +0.06	16.37	15.98	16.08	775,129
14 Jan 10	16.10000 +0.48	16.42	16.07	16.15	1,008,364
13 Jan 10	15.62500 +0.24	15.69	15.38	15.47	882,972
12 Jan 10	15.38000 -0.19	15.66	15.34	15.55	536,161
11 Jan 10	15.56990 -0.10	15.85	15.52	15.71	485,317
08 Jan 10	15.67000 -0.10	15.91	15.64	15.83	573,447
07 Jan 10	15.77000 +0.00	15.80	15.61	15.70	450,473
06 Jan 10	15.76510 +0.23	15.83	15.50	15.58	406,816
05 Jan 10	15.53990 -0.24	15.77	15.51	15.76	304,282
04 Jan 10	15.78000 +0.16	15.92	15.58	15.63	496,956
30 Dec 09	15.62000 -0.18	15.81	15.53	15.77	142,020
29 Dec 09	15.80000 +0.10	15.81	15.55	15.75	321,799
28 Dec 09	15.70000 +0.00	15.78	15.54	15.55	290,236