FUNDMANAGER.co.uk

Edenred SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	29.22000 -0.77	29.92	29.22	29.87	384,963
19 Oct 26	29.99000 -0.06	30.15	29.64	29.88	415,999
16 Oct 26	30.05000 +0.51	30.48	29.50	29.60	404,174
15 Oct 26	29.54000 +0.67	29.56	28.44	28.52	736,770
14 Oct 26	28.87000 -0.33	29.20	28.58	29.09	355,879
13 Oct 26	29.20000 +0.90	29.36	28.35	28.40	409,183
12 Oct 26	28.30000 +0.05	28.30	27.84	28.29	518,948
09 Oct 26	28.25000 +0.59	28.32	28.01	28.03	458,920
08 Oct 26	27.66000 -0.47	27.88	27.37	27.85	329,124
07 Oct 26	28.13000 +0.52	28.13	27.15	27.39	455,821
06 Oct 26	27.61000 +0.36	27.61	27.16	27.25	449,015
05 Oct 26	27.25000 +0.15	27.81	27.05	27.45	382,455
02 Oct 26	27.10000 +0.26	27.59	27.01	27.01	510,737
01 Oct 26	26.84000 -0.75	27.57	26.64	27.34	437,959
30 Sep 26	27.59000 -0.63	28.25	27.27	27.98	579,733
29 Sep 26	28.22000 +0.06	28.25	27.80	28.25	278,934
28 Sep 26	28.16000 +0.70	28.16	27.60	27.64	453,131
25 Sep 26	27.46000 +0.03	27.73	27.26	27.50	262,890
24 Sep 26	27.43000 -0.25	27.74	27.30	27.60	286,736
23 Sep 26	27.68000 -0.31	28.20	27.50	27.94	340,198
22 Sep 26	27.99000 +0.19	28.40	27.44	27.59	396,380
21 Sep 26	27.80000 -0.58	28.51	27.80	28.50	446,144
18 Sep 26	28.38000 -0.74	29.15	28.38	28.90	1,184,152
17 Sep 26	29.12000 -0.08	29.29	28.82	29.25	353,921
16 Sep 26	29.20000 +0.64	29.30	28.39	28.60	432,291
15 Sep 26	28.56000 -0.14	29.00	28.36	28.76	407,653
14 Sep 26	28.70000 +0.70	28.95	28.09	28.15	596,476
11 Sep 26	28.00000 -0.32	28.32	27.90	28.04	465,722
10 Sep 26	28.32000 -0.27	29.13	28.32	28.84	411,702
09 Sep 26	28.59000 -0.02	28.91	28.28	28.43	734,042
08 Sep 26	28.61000 -1.02	29.74	28.56	29.52	642,047
07 Sep 26	29.63000 -0.82	30.14	29.61	30.08	424,037
04 Sep 26	30.45000 +0.45	30.48	29.85	29.92	403,839
03 Sep 26	30.00000 +0.20	30.35	29.47	29.80	610,569
02 Sep 26	29.80000 -0.20	30.00	29.57	29.93	490,087
01 Sep 26	30.00000 -0.08	30.24	29.46	30.24	650,814
31 Aug 26	30.08000 -0.40	30.57	30.08	30.21	620,681
28 Aug 26	30.48000 -0.05	30.85	30.37	30.45	547,216
27 Aug 26	30.53000 +0.17	30.72	29.98	30.30	682,889
26 Aug 26	30.36000 +0.20	30.51	30.04	30.13	587,830
25 Aug 26	30.16000 +0.22	30.35	29.74	29.87	465,254
24 Aug 26	29.94000 +0.70	29.94	29.24	29.24	332,097
21 Aug 26	29.24000 +0.42	29.43	28.69	29.01	466,922
20 Aug 26	28.82000 -0.24	29.08	28.73	29.04	331,426
19 Aug 26	29.06000 +0.87	29.12	28.41	28.41	413,181
18 Aug 26	28.19000 +0.12	28.34	27.89	28.06	354,123
17 Aug 26	28.07000 -0.51	28.55	27.84	28.52	335,253
14 Aug 26	28.58000 +0.61	28.78	28.15	28.15	303,140
13 Aug 26	27.97000 +0.26	28.44	27.61	27.68	442,999
12 Aug 26	27.71000 -0.35	28.10	27.67	28.01	346,624
11 Aug 26	28.06000 -0.25	28.38	27.98	28.36	349,120
10 Aug 26	28.31000 -0.61	28.90	28.02	28.90	528,083
07 Aug 26	28.92000 +0.02	29.36	28.76	28.78	322,253
06 Aug 26	28.90000 -0.39	29.50	28.90	29.41	598,811
05 Aug 26	29.29000 +0.69	29.43	28.55	28.60	506,924
04 Aug 26	28.60000 +0.26	28.64	27.93	28.12	495,383
03 Aug 26	28.34000 -0.18	28.71	28.23	28.46	589,451
31 Jul 26	28.52000 +0.28	29.28	28.52	28.85	975,888
30 Jul 26	28.24000 -0.55	28.97	28.01	28.75	654,219
29 Jul 26	28.79000 +0.61	28.96	28.00	28.17	960,444
28 Jul 26	28.18000 +1.25	28.19	26.88	26.98	1,177,683
27 Jul 26	26.93000 +0.52	27.12	26.32	26.59	845,480
24 Jul 26	26.41000 +0.26	26.41	25.16	26.00	591,157
23 Jul 26	26.15000 -0.81	27.60	26.15	27.35	1,655,470
22 Jul 26	26.96000 +0.23	27.23	26.67	26.83	1,092,589
21 Jul 26	26.73000 -0.20	27.05	26.60	26.75	905,287
20 Jul 26	26.93000 +0.38	26.99	26.38	26.40	731,050
17 Jul 26	26.55000 +0.26	26.56	25.93	26.20	1,096,999
16 Jul 26	26.29000 +0.43	26.52	25.21	25.45	1,022,058
15 Jul 26	25.86000 +0.98	25.86	25.21	25.35	929,128
14 Jul 26	24.88000 +0.30	24.88	24.24	24.46	794,119
13 Jul 26	24.58000 +1.01	24.90	23.56	23.57	730,393
10 Jul 26	23.57000 +0.02	24.33	23.57	23.63	736,767
09 Jul 26	23.55000 +0.46	23.55	23.04	23.04	662,030
08 Jul 26	23.09000 -0.51	23.56	23.04	23.46	609,445
07 Jul 26	23.60000 +0.28	23.61	23.19	23.48	823,974
06 Jul 26	23.32000 -0.59	24.11	23.32	23.68	861,025
03 Jul 26	23.91000 +0.86	24.09	23.04	23.10	669,927
02 Jul 26	23.05000 +0.53	23.05	22.44	22.52	596,318
01 Jul 26	22.52000 +0.02	22.58	22.18	22.43	517,789
30 Jun 26	22.50000 +0.15	22.84	22.32	22.48	673,608
29 Jun 26	22.35000 -0.15	23.01	22.35	22.58	788,840
26 Jun 26	22.50000 +0.44	22.50	21.90	22.02	791,423
25 Jun 26	22.06000 -0.26	22.64	22.06	22.34	1,045,724
24 Jun 26	22.32000 +0.06	22.42	22.00	22.28	1,003,938
23 Jun 26	22.26000 -0.33	22.54	21.81	22.39	988,691
22 Jun 26	22.59000 -1.32	23.76	22.59	23.70	1,109,032
19 Jun 26	23.91000 -0.32	24.01	22.96	23.65	2,431,011
18 Jun 26	24.23000 +3.55	24.74	23.15	23.50	4,731,363
17 Jun 26	20.68000 +0.23	20.75	20.38	20.42	2,530,232
16 Jun 26	20.45000 -0.59	21.29	20.41	21.15	1,122,246
15 Jun 26	21.04000 +0.27	21.47	20.73	21.09	964,939
12 Jun 26	20.77000 +0.51	20.77	20.24	20.42	867,942
11 Jun 26	20.26000 +0.08	20.61	19.91	20.35	1,012,616
10 Jun 26	20.18000 -1.72	20.77	19.89	20.75	1,823,457
09 Jun 26	21.90000 +0.02	22.39	21.77	21.93	1,122,564
08 Jun 26	21.88000 -0.05	22.13	21.77	21.90	1,393,717
05 Jun 26	21.93000 -0.58	22.67	21.92	22.55	865,868
04 Jun 26	22.51000 -0.09	22.85	22.41	22.55	1,192,033
03 Jun 26	22.60000 -0.49	23.25	22.60	23.16	963,716
02 Jun 26	23.09000 -0.19	23.76	22.98	23.30	773,958
01 Jun 26	23.28000 -0.06	23.95	23.03	23.14	761,967
29 May 26	23.34000 -0.02	23.97	22.98	23.50	1,860,540
28 May 26	23.36000 +0.84	23.37	22.03	22.39	914,801
27 May 26	22.52000 -0.17	22.73	22.19	22.40	903,985
26 May 26	22.69000 +0.11	22.69	22.25	22.52	610,151
25 May 26	22.58000 +0.34	22.69	22.24	22.30	499,038
22 May 26	22.24000 -0.06	22.58	22.03	22.40	617,720
21 May 26	22.30000 +0.75	22.36	21.60	21.65	827,554
20 May 26	21.55000 -0.52	22.12	21.40	22.12	1,037,913
19 May 26	22.07000 +0.31	22.91	21.82	21.82	796,193
18 May 26	21.76000 +0.56	21.85	20.94	21.20	1,106,481
15 May 26	21.20000 -0.14	21.40	21.09	21.27	759,629
14 May 26	21.34000 +0.04	21.60	21.08	21.40	713,735
13 May 26	21.30000 +0.28	21.32	20.79	21.07	511,878
12 May 26	21.02000 -0.25	21.19	20.82	21.19	536,769
11 May 26	21.27000 +0.10	21.50	21.09	21.26	535,302
08 May 26	21.17000 +0.03	21.20	20.83	21.09	653,507
07 May 26	21.14000 -0.27	21.58	21.14	21.52	675,423
06 May 26	21.41000 +0.23	21.73	21.02	21.40	583,292
05 May 26	21.18000 -0.12	21.44	20.98	21.31	550,972
04 May 26	21.30000 +0.02	21.48	21.16	21.34	452,703
30 Apr 26	21.28000 -0.19	21.65	21.05	21.51	667,896
29 Apr 26	21.47000 -0.21	21.72	21.01	21.67	650,209
28 Apr 26	21.68000 +0.26	21.68	21.25	21.34	695,944
27 Apr 26	21.42000 -0.15	21.96	21.29	21.80	877,869
24 Apr 26	21.57000 +0.48	21.78	21.15	21.15	1,157,978
23 Apr 26	21.09000 +0.86	21.42	20.47	20.48	1,225,345
22 Apr 26	20.23000 -0.39	20.83	20.06	20.50	1,316,237
21 Apr 26	20.62000 +0.31	20.78	20.30	20.39	868,756
20 Apr 26	20.31000 +0.05	20.49	19.90	20.00	784,133
17 Apr 26	20.26000 +0.37	20.43	20.02	20.05	951,506
16 Apr 26	19.89000 +0.51	19.97	19.28	19.38	963,564
15 Apr 26	19.38000 +0.71	19.38	18.83	18.83	808,247
14 Apr 26	18.66500 +0.22	18.84	18.33	18.50	651,674
13 Apr 26	18.44500 +0.01	18.47	18.00	18.40	809,434
10 Apr 26	18.43500 +0.34	18.76	18.12	18.22	658,623
09 Apr 26	18.09500 +0.03	18.20	17.84	18.00	810,433
08 Apr 26	18.06500 +0.28	18.56	18.02	18.15	997,549
07 Apr 26	17.78000 +0.66	17.92	17.26	17.38	921,758
02 Apr 26	17.12000 +0.05	17.70	16.77	16.79	1,223,845
01 Apr 26	17.07500 +0.02	17.45	16.82	17.34	1,155,305
31 Mar 26	17.06000 +0.83	17.08	16.28	16.28	1,507,579
30 Mar 26	16.22500 +0.51	16.30	15.52	15.69	1,573,484
27 Mar 26	15.72000 +0.34	15.90	15.23	15.48	1,673,837
26 Mar 26	15.38500 -3.19	17.82	15.39	17.80	3,672,141
25 Mar 26	18.58000 +0.25	18.89	18.36	18.50	597,432
24 Mar 26	18.32500 +0.22	18.45	18.04	18.13	891,069
23 Mar 26	18.11000 +0.13	18.23	17.38	17.75	744,158
20 Mar 26	17.98500 +0.01	18.22	17.84	18.05	3,609,190
19 Mar 26	17.98000 -0.17	18.14	17.76	17.90	797,750
18 Mar 26	18.15000 -0.24	18.35	17.83	18.34	756,126
17 Mar 26	18.38500 +0.39	18.50	17.93	17.93	689,894
16 Mar 26	18.00000 -0.67	18.86	18.00	18.67	770,681
13 Mar 26	18.67000 -0.18	18.83	18.34	18.69	637,540
12 Mar 26	18.85500 +0.37	19.08	18.57	18.60	836,485
11 Mar 26	18.48500 -0.38	19.16	18.49	18.92	598,982
10 Mar 26	18.86000 +0.14	19.19	18.63	19.09	708,965
09 Mar 26	18.72500 -0.07	19.08	18.50	18.79	956,763
06 Mar 26	18.79000 -0.47	19.35	18.45	19.19	1,021,151
05 Mar 26	19.26000 -0.06	19.58	19.01	19.18	896,669
04 Mar 26	19.32000 +0.00	19.84	19.03	19.73	1,079,926
03 Mar 26	19.31500 -0.42	19.80	19.22	19.79	1,436,091
02 Mar 26	19.73500 +0.14	19.99	18.84	18.98	1,134,838
27 Feb 26	19.60000 +0.01	19.70	18.98	19.67	16,391,039
26 Feb 26	19.59000 +1.23	19.59	18.18	18.56	1,274,256
25 Feb 26	18.36000 -0.56	18.40	17.65	18.28	2,596,504
24 Feb 26	18.92000 +0.72	19.89	18.85	19.41	1,914,451
23 Feb 26	18.20500 +0.11	18.42	17.83	17.90	918,167
20 Feb 26	18.09500 +0.28	18.42	17.61	17.81	844,707
19 Feb 26	17.81000 +0.05	18.15	17.63	17.75	623,990
18 Feb 26	17.76000 -0.22	18.00	17.36	17.92	910,712
17 Feb 26	17.97500 +0.35	18.18	17.65	17.73	636,958
16 Feb 26	17.63000 -0.53	18.50	17.56	18.35	763,865
13 Feb 26	18.15500 -0.13	18.65	17.83	18.18	912,521
12 Feb 26	18.28000 +0.60	18.39	17.31	17.72	1,000,722
11 Feb 26	17.68500 -0.32	18.20	17.50	17.75	905,090
10 Feb 26	18.00000 +0.42	18.24	17.66	17.67	824,507
09 Feb 26	17.58000 -0.06	17.90	17.51	17.80	625,069
06 Feb 26	17.64000 -0.32	17.84	17.30	17.72	789,250
05 Feb 26	17.95500 +0.18	18.15	17.56	17.98	660,392
04 Feb 26	17.77000 +0.49	17.99	17.20	17.20	843,651
03 Feb 26	17.28000 -0.55	17.85	17.13	17.85	830,364
02 Feb 26	17.82500 +0.16	18.00	17.62	17.91	870,407
30 Jan 26	17.67000 +0.48	17.69	17.22	17.24	953,460
29 Jan 26	17.19500 -0.13	17.63	17.15	17.50	893,595
28 Jan 26	17.32000 +0.23	17.65	17.00	17.04	739,862
27 Jan 26	17.09000 -0.34	17.55	16.96	17.52	1,277,572
26 Jan 26	17.43000 +0.05	17.59	17.14	17.43	1,017,251
23 Jan 26	17.38000 -0.85	17.97	17.25	17.91	1,347,342
22 Jan 26	18.23000 -0.77	19.50	18.23	19.23	1,373,236
21 Jan 26	18.99500 +1.80	19.03	17.30	17.30	2,070,480
20 Jan 26	17.19500 -0.44	17.58	17.08	17.58	1,060,531
19 Jan 26	17.63500 +0.03	17.99	17.34	17.43	985,983
16 Jan 26	17.60000 -0.38	18.07	17.60	17.96	1,076,696
15 Jan 26	17.98000 +0.01	18.01	17.57	17.95	945,267
14 Jan 26	17.97000 +0.27	18.08	17.49	17.69	1,056,755
13 Jan 26	17.70000 -0.50	18.34	17.65	18.24	1,063,712
12 Jan 26	18.20000 -0.41	18.70	17.76	18.69	1,626,592
09 Jan 26	18.61000 -0.22	19.02	18.54	18.79	629,025
08 Jan 26	18.83000 +0.03	19.28	18.42	18.90	747,355
07 Jan 26	18.79500 -0.25	19.49	18.71	19.17	1,440,587
06 Jan 26	19.04500 +0.63	19.26	18.44	18.57	1,162,839
05 Jan 26	18.42000 -0.36	18.92	17.89	18.75	1,204,058
02 Jan 26	18.78500 -0.13	18.97	18.47	18.94	882,902
31 Dec 25	18.91000 +0.15	18.91	18.70	18.75	256,852
30 Dec 25	18.76500 +0.30	18.80	18.44	18.70	689,811
29 Dec 25	18.47000 +0.02	18.70	18.44	18.50	703,867
24 Dec 25	18.45000 -0.25	18.65	18.32	18.65	241,958
23 Dec 25	18.70000 -0.08	19.02	18.58	18.84	564,125
22 Dec 25	18.78500 -0.20	19.00	18.56	18.95	977,104
19 Dec 25	18.98500 -0.04	19.23	18.76	19.00	3,058,972
18 Dec 25	19.02500 +0.13	19.07	18.69	18.89	716,575
17 Dec 25	18.90000 +0.30	18.97	18.33	18.64	984,766
16 Dec 25	18.60000 +0.22	18.67	17.94	18.05	1,140,678
15 Dec 25	18.38500 -0.22	18.61	18.34	18.51	970,575
12 Dec 25	18.60000 +0.15	18.66	18.20	18.45	891,662
11 Dec 25	18.45500 +0.34	18.59	18.10	18.23	716,706
10 Dec 25	18.11000 +0.15	18.25	17.83	18.01	1,062,157
09 Dec 25	17.96000 +0.10	18.13	17.85	17.89	1,289,450
08 Dec 25	17.85500 -1.07	18.89	17.85	18.89	1,752,936
05 Dec 25	18.92500 +0.52	19.14	18.49	18.59	1,257,647
04 Dec 25	18.40500 +0.12	18.84	18.30	18.43	932,953
03 Dec 25	18.28500 -0.01	18.51	18.18	18.41	726,168
02 Dec 25	18.30000 -0.57	18.99	18.27	18.90	889,735
01 Dec 25	18.87000 +0.38	18.87	18.23	18.49	1,461,964
28 Nov 25	18.49000 -0.03	18.58	18.25	18.53	782,986
27 Nov 25	18.52000 +0.18	18.62	18.30	18.36	473,300
26 Nov 25	18.34000 -0.16	18.64	18.27	18.64	756,579
25 Nov 25	18.49500 -0.13	18.70	17.93	18.70	1,221,850
24 Nov 25	18.62500 +0.20	19.09	18.44	18.62	1,953,315
21 Nov 25	18.42500 +0.41	18.44	17.91	18.00	988,177
20 Nov 25	18.01000 -0.27	18.53	18.01	18.52	851,022
19 Nov 25	18.28500 -0.16	18.73	18.28	18.59	663,823
18 Nov 25	18.44500 -0.60	18.77	18.34	18.64	1,228,469
17 Nov 25	19.05000 -0.32	19.66	18.94	19.48	1,145,734
14 Nov 25	19.36500 -0.28	19.67	19.15	19.64	1,165,641
13 Nov 25	19.65000 -0.69	20.97	19.65	20.45	1,779,357
12 Nov 25	20.34000 -0.85	20.53	18.73	19.61	4,464,959
11 Nov 25	21.19000 -0.02	21.23	20.64	20.87	630,987
10 Nov 25	21.21000 +0.31	21.73	21.13	21.29	971,290
07 Nov 25	20.90000 -1.12	22.06	20.72	22.02	1,105,627
06 Nov 25	22.02000 -0.57	22.99	21.87	22.72	884,329
05 Nov 25	22.59000 -0.75	23.42	22.55	23.22	1,014,690
04 Nov 25	23.34000 -2.19	24.07	22.94	24.07	2,016,150
03 Nov 25	25.53000 +0.60	25.77	24.68	24.86	708,743
31 Oct 25	24.93000 -1.04	26.37	24.93	26.00	1,006,420
30 Oct 25	25.97000 -0.12	26.26	25.86	26.12	555,215
29 Oct 25	26.09000 -0.13	26.48	26.01	26.15	564,391
28 Oct 25	26.22000 +0.82	26.80	25.34	25.34	1,001,800
27 Oct 25	25.40000 -0.50	25.87	25.40	25.87	816,336
24 Oct 25	25.90000 +0.71	25.92	25.31	25.45	885,536
23 Oct 25	25.19000 -0.88	26.42	24.95	25.89	1,470,684
22 Oct 25	26.07000 +1.15	26.18	25.11	25.12	1,926,990
21 Oct 25	24.92000 +4.09	25.23	22.58	22.75	3,144,849
20 Oct 25	20.83000 +0.19	21.14	20.47	20.75	854,510
17 Oct 25	20.64000 +0.04	20.76	20.18	20.47	1,266,690
16 Oct 25	20.60000 +0.50	20.60	20.14	20.25	1,050,285
15 Oct 25	20.10000 -0.59	21.12	19.82	20.85	1,279,251
14 Oct 25	20.69000 +0.22	20.76	20.27	20.37	627,380
13 Oct 25	20.47000 -0.24	21.04	20.33	20.80	598,729
10 Oct 25	20.71000 -0.35	21.22	20.71	20.82	692,825
09 Oct 25	21.06000 +0.05	21.23	21.01	21.01	568,471
08 Oct 25	21.01000 +0.04	21.21	20.92	20.98	587,999
07 Oct 25	20.97000 -0.22	21.36	20.93	21.20	707,543
06 Oct 25	21.19000 -0.28	21.55	20.81	21.54	988,844
03 Oct 25	21.47000 +0.77	21.57	20.80	20.83	1,500,754
02 Oct 25	20.70000 +0.27	20.81	20.29	20.53	677,095
01 Oct 25	20.43000 +0.23	20.48	19.96	20.04	698,136
30 Sep 25	20.20000 +0.11	20.29	19.84	20.08	562,577
29 Sep 25	20.09000 +0.07	20.09	19.82	20.03	763,327
26 Sep 25	20.02000 -0.12	20.26	19.78	20.08	803,046
25 Sep 25	20.14000 -0.41	20.69	20.14	20.56	741,071
24 Sep 25	20.55000 +0.08	20.58	20.17	20.40	569,978
23 Sep 25	20.47000 +0.36	20.69	20.20	20.25	882,844
22 Sep 25	20.11000 +0.01	20.25	19.92	20.06	581,471
19 Sep 25	20.10000 -0.20	20.49	20.09	20.16	1,279,537
18 Sep 25	20.30000 -0.05	20.46	20.09	20.29	784,973
17 Sep 25	20.35000 +0.27	20.44	20.04	20.26	981,990
16 Sep 25	20.08000 +0.13	20.17	19.84	19.93	1,138,954
15 Sep 25	19.95000 -0.92	20.92	19.95	20.57	1,881,374
12 Sep 25	20.87000 -1.43	22.61	19.69	22.44	3,316,390
11 Sep 25	22.30000 +0.10	22.49	22.13	22.15	1,067,284
10 Sep 25	22.20000 -0.57	22.79	22.20	22.77	1,023,282
09 Sep 25	22.77000 -0.17	23.23	22.71	22.93	634,944
08 Sep 25	22.94000 -0.87	23.93	22.13	23.86	1,849,360
05 Sep 25	23.81000 -0.01	24.00	23.57	23.95	607,970
04 Sep 25	23.82000 +0.05	23.96	23.57	23.67	574,037
03 Sep 25	23.77000 -0.04	23.94	23.56	23.76	649,237
02 Sep 25	23.81000 -0.69	24.50	23.71	24.42	736,563
01 Sep 25	24.50000 -0.20	24.85	24.36	24.72	430,181
29 Aug 25	24.70000 -0.06	24.81	24.48	24.67	589,829
28 Aug 25	24.76000 -0.14	25.24	24.71	24.95	260,253
27 Aug 25	24.90000 -0.39	25.27	24.83	25.16	579,612
26 Aug 25	25.29000 -1.31	26.20	25.26	26.12	1,004,322
25 Aug 25	26.60000 -0.13	27.31	26.60	26.74	375,761
22 Aug 25	26.73000 +0.51	26.73	26.15	26.20	310,526
21 Aug 25	26.22000 -0.11	26.38	25.94	26.31	249,340
20 Aug 25	26.33000 +0.08	26.39	26.10	26.20	402,425
19 Aug 25	26.25000 +0.08	26.45	26.12	26.12	579,122
18 Aug 25	26.17000 -0.05	26.31	25.97	26.14	304,323
15 Aug 25	26.22000 +0.18	26.43	26.08	26.23	377,539
14 Aug 25	26.04000 -0.14	26.33	26.04	26.25	309,421
13 Aug 25	26.18000 +0.45	26.20	25.66	25.80	336,570
12 Aug 25	25.73000 +0.13	25.82	25.39	25.67	344,843
11 Aug 25	25.60000 -0.33	26.14	25.60	26.09	488,956
08 Aug 25	25.93000 +0.19	26.14	25.69	25.85	451,654
07 Aug 25	25.74000 +0.52	25.86	25.32	25.32	458,532
06 Aug 25	25.22000 +0.72	25.43	24.74	24.86	555,928
05 Aug 25	24.50000 +0.29	24.50	24.21	24.33	429,132
04 Aug 25	24.21000 +0.11	24.28	23.94	24.19	532,272
01 Aug 25	24.10000 -1.02	24.97	24.10	24.97	749,810
31 Jul 25	25.12000 -0.43	25.49	25.12	25.49	400,592
30 Jul 25	25.55000 -0.42	25.98	25.55	25.92	512,562
29 Jul 25	25.97000 -0.95	26.95	25.97	26.87	595,944
28 Jul 25	26.92000 -0.28	27.54	26.86	27.45	700,253
25 Jul 25	27.20000 +0.68	27.36	26.05	26.27	826,666
24 Jul 25	26.52000 -0.25	27.17	26.32	27.03	752,488
23 Jul 25	26.77000 +0.36	27.42	25.85	26.90	1,065,379
22 Jul 25	26.41000 +0.36	26.41	26.00	26.00	403,359
21 Jul 25	26.05000 -0.19	26.45	25.93	26.24	312,295
18 Jul 25	26.24000 +0.29	26.45	26.05	26.08	518,100
17 Jul 25	25.95000 +0.36	26.05	25.68	25.89	476,061
16 Jul 25	25.59000 -0.56	25.93	25.26	25.93	822,269
15 Jul 25	26.15000 +0.05	26.77	26.08	26.08	335,773
14 Jul 25	26.10000 -0.10	26.35	25.85	25.85	366,871
11 Jul 25	26.20000 -0.88	27.08	26.08	27.02	432,239
10 Jul 25	27.08000 -0.29	27.62	26.90	27.37	642,566
09 Jul 25	27.37000 +0.44	27.51	27.00	27.05	654,063
08 Jul 25	26.93000 +0.06	27.03	26.55	26.85	622,209
07 Jul 25	26.87000 +0.07	26.95	26.40	26.65	492,833
04 Jul 25	26.80000 -0.40	27.13	26.67	27.01	504,437
03 Jul 25	27.20000 +0.05	27.88	27.06	27.14	855,186
02 Jul 25	27.15000 +0.69	27.27	26.56	26.71	780,198
01 Jul 25	26.46000 +0.17	26.46	25.69	26.20	764,451
30 Jun 25	26.29000 -0.13	26.49	26.15	26.48	698,817
27 Jun 25	26.42000 +0.11	27.14	26.13	26.50	721,742
26 Jun 25	26.31000 +1.56	27.03	25.70	26.06	1,190,502
25 Jun 25	24.75000 -0.10	25.03	24.72	24.88	1,001,091
24 Jun 25	24.85000 +0.47	25.05	24.71	24.85	1,032,377
23 Jun 25	24.38000 +0.28	24.38	24.01	24.09	524,135
20 Jun 25	24.10000 +0.09	24.28	23.92	24.16	1,026,042
19 Jun 25	24.01000 -0.93	24.51	23.98	24.22	515,182
18 Jun 25	24.94000 -0.22	25.20	24.61	25.17	523,073
17 Jun 25	25.16000 -0.41	25.72	25.11	25.47	520,874
16 Jun 25	25.57000 +0.15	25.78	25.11	25.42	433,112
13 Jun 25	25.42000 -0.64	25.80	25.28	25.35	637,860
12 Jun 25	26.06000 +0.07	26.19	25.84	25.88	364,623
11 Jun 25	25.99000 -0.32	26.50	25.97	26.43	431,563
10 Jun 25	26.31000 -0.58	26.31	25.79	25.94	704,634
09 Jun 25	26.89000 +0.06	27.13	26.80	26.89	430,262
06 Jun 25	26.83000 +0.00	26.94	26.50	26.82	436,977
05 Jun 25	26.83000 -0.02	27.17	26.62	26.95	493,707
04 Jun 25	26.85000 +0.20	27.06	26.49	26.72	658,705
03 Jun 25	26.65000 +0.01	26.81	26.34	26.76	486,443
02 Jun 25	26.64000 -0.86	27.43	26.42	27.34	784,928
30 May 25	27.50000 -0.12	27.97	27.50	27.67	1,611,468
29 May 25	27.62000 +0.45	27.84	27.42	27.44	296,625
28 May 25	27.17000 -0.37	27.65	27.17	27.61	534,949
27 May 25	27.54000 +0.10	27.83	27.45	27.55	784,521
26 May 25	27.44000 +0.32	27.69	27.28	27.46	388,272
23 May 25	27.12000 +0.01	27.53	26.76	27.15	540,109
22 May 25	27.11000 -0.24	27.37	26.92	27.23	486,090
21 May 25	27.35000 +0.06	27.65	27.17	27.29	619,121
20 May 25	27.29000 +0.06	27.52	27.15	27.27	674,339
19 May 25	27.23000 -0.04	27.33	26.88	27.25	445,160
16 May 25	27.27000 +0.02	27.47	27.14	27.28	687,829
15 May 25	27.25000 -0.27	27.47	27.00	27.40	733,472
14 May 25	27.52000 -0.14	27.87	27.27	27.59	548,465
13 May 25	27.66000 -0.57	28.47	27.56	28.25	987,939
12 May 25	28.23000 +0.46	28.30	27.78	28.10	712,726
09 May 25	27.77000 +0.45	27.83	27.34	27.48	526,615
08 May 25	27.32000 +0.36	27.61	26.87	27.00	725,732
07 May 25	26.96000 -0.31	27.26	26.91	27.16	576,508
06 May 25	27.27000 -0.13	27.42	27.05	27.33	616,620
05 May 25	27.40000 +0.40	27.41	26.89	27.00	538,241
02 May 25	27.00000 -0.38	27.65	26.88	27.64	1,029,994
30 Apr 25	27.38000 +1.30	28.55	26.35	26.71	1,989,946
29 Apr 25	26.08000 +0.06	26.08	25.00	26.04	1,451,100
28 Apr 25	26.02000 -0.51	26.70	25.40	25.63	1,334,194
25 Apr 25	26.53000 -5.35	32.20	26.22	32.00	2,858,868
24 Apr 25	31.88000 -0.27	32.21	31.72	32.17	504,454
23 Apr 25	32.15000 +0.53	32.40	31.82	32.25	691,981
22 Apr 25	31.62000 +0.32	32.23	31.22	31.42	558,819
17 Apr 25	31.30000 +0.17	31.60	30.95	31.08	403,443
16 Apr 25	31.13000 -0.09	31.16	29.97	31.13	540,667
15 Apr 25	31.22000 +0.43	31.29	30.74	30.83	537,032
14 Apr 25	30.79000 +1.11	31.45	30.29	30.29	893,601
11 Apr 25	29.68000 +0.02	30.00	29.16	29.92	842,816
10 Apr 25	29.66000 +1.08	30.52	29.55	30.00	778,317
09 Apr 25	28.58000 -0.16	29.17	28.27	28.40	967,168
08 Apr 25	28.74000 +0.77	29.19	28.24	28.55	892,168
07 Apr 25	27.97000 -1.18	29.59	27.16	27.40	2,001,591
04 Apr 25	29.15000 -0.95	30.05	28.77	29.92	1,311,894
03 Apr 25	30.10000 -0.08	30.40	29.62	29.72	726,441
02 Apr 25	30.18000 -0.25	30.18	29.58	29.82	527,137
01 Apr 25	30.43000 +0.49	30.64	29.93	30.14	696,013
31 Mar 25	29.94000 -1.06	30.79	29.94	30.78	1,046,339
28 Mar 25	31.00000 -0.50	31.15	29.41	30.40	1,441,911
27 Mar 25	31.50000 +0.33	31.64	30.70	30.80	595,086
26 Mar 25	31.17000 -0.19	31.46	30.92	31.40	413,415
25 Mar 25	31.36000 +0.18	31.60	31.20	31.23	335,457
24 Mar 25	31.18000 -0.21	31.88	31.12	31.66	382,785
21 Mar 25	31.39000 -0.48	31.90	31.01	31.63	940,842
20 Mar 25	31.87000 -0.69	32.85	31.44	32.59	558,685
19 Mar 25	32.56000 +0.33	32.69	31.78	32.11	460,334
18 Mar 25	32.23000 +0.27	32.69	32.11	32.16	500,139
17 Mar 25	31.96000 -0.53	32.83	31.84	32.50	598,619
14 Mar 25	32.49000 +0.07	32.85	32.18	32.45	356,656
13 Mar 25	32.42000 +0.28	32.54	31.92	32.03	644,647
12 Mar 25	32.14000 -1.63	33.95	31.78	33.86	882,599
11 Mar 25	33.77000 -0.61	34.75	33.29	34.28	1,091,519
10 Mar 25	34.38000 +0.36	34.65	34.15	34.23	673,750
07 Mar 25	34.02000 -0.28	34.53	33.38	34.21	659,226
06 Mar 25	34.30000 +1.60	34.93	32.65	32.93	1,554,305
05 Mar 25	32.70000 +1.16	33.08	31.98	32.15	1,179,666
04 Mar 25	31.54000 +0.45	31.54	30.85	30.92	767,471
03 Mar 25	31.09000 +0.42	31.10	30.32	30.59	686,667
28 Feb 25	30.67000 +0.17	30.73	30.16	30.19	1,073,887
27 Feb 25	30.50000 +0.00	30.58	30.11	30.22	474,434
26 Feb 25	30.50000 +0.34	30.51	29.97	30.12	842,671
25 Feb 25	30.16000 -0.34	30.70	30.15	30.43	457,302
24 Feb 25	30.50000 -0.21	30.84	30.12	30.71	634,763
21 Feb 25	30.71000 -0.10	31.59	30.20	30.96	1,256,076
20 Feb 25	30.81000 -0.80	31.67	30.72	31.61	776,021
19 Feb 25	31.61000 -0.58	32.44	31.48	32.04	779,529
18 Feb 25	32.19000 -1.58	34.40	30.82	34.40	1,765,311
17 Feb 25	33.77000 +0.28	34.12	33.33	33.49	720,731
14 Feb 25	33.49000 +0.22	33.65	33.26	33.33	398,885
13 Feb 25	33.27000 +0.43	33.73	33.04	33.36	541,073
12 Feb 25	32.84000 +1.02	33.21	32.14	32.14	642,072
11 Feb 25	31.82000 -0.07	32.38	31.76	31.97	543,891
10 Feb 25	31.89000 +0.93	32.03	30.97	31.10	657,643
07 Feb 25	30.96000 -1.48	32.57	30.91	32.54	971,946
06 Feb 25	32.44000 +0.09	32.59	31.98	32.45	528,986
05 Feb 25	32.35000 -0.07	32.50	32.00	32.20	489,004
04 Feb 25	32.42000 -0.32	32.70	32.15	32.55	578,804
03 Feb 25	32.74000 -0.50	32.88	31.96	32.48	533,537
31 Jan 25	33.24000 +0.02	33.37	32.72	33.27	661,998
30 Jan 25	33.22000 +0.55	33.48	32.49	32.78	479,344
29 Jan 25	32.67000 +0.21	32.67	31.98	32.54	483,161
28 Jan 25	32.46000 +0.34	32.83	32.04	32.12	514,189
27 Jan 25	32.12000 +0.00	32.31	30.75	31.38	631,360
24 Jan 25	32.12000 +0.22	32.56	31.98	32.05	442,259
23 Jan 25	31.90000 +0.39	31.95	31.40	31.61	525,109
22 Jan 25	31.51000 +0.16	31.95	31.08	31.24	506,096
21 Jan 25	31.35000 -0.08	31.56	31.25	31.41	467,750
20 Jan 25	31.43000 +0.08	31.90	31.17	31.54	590,734
17 Jan 25	31.35000 +0.03	31.75	31.25	31.52	629,886
16 Jan 25	31.32000 +0.00	31.63	30.73	31.59	712,757
15 Jan 25	31.32000 +0.76	31.43	30.54	30.72	628,016
14 Jan 25	30.56000 -0.41	31.33	30.49	31.29	415,316
13 Jan 25	30.97000 -0.30	31.29	30.73	31.18	433,807
10 Jan 25	31.27000 -0.58	32.09	31.27	31.65	515,738
09 Jan 25	31.85000 +0.32	31.89	31.18	31.30	452,660
08 Jan 25	31.53000 +1.12	31.94	30.83	30.83	729,698
07 Jan 25	30.41000 -0.84	31.41	30.41	31.28	677,030
06 Jan 25	31.25000 +0.63	31.68	30.62	30.83	403,789
03 Jan 25	30.62000 -0.54	31.23	30.60	31.16	322,978
02 Jan 25	31.16000 -0.59	31.83	30.86	31.74	413,427
31 Dec 24	31.75000 +0.89	31.75	31.00	31.05	163,529
30 Dec 24	30.86000 -0.46	31.46	30.69	31.32	455,553
27 Dec 24	31.32000 +0.01	31.54	31.00	31.46	549,902
24 Dec 24	31.31000 +0.40	31.48	30.87	30.98	494,182
23 Dec 24	30.91000 +0.47	31.12	30.42	30.50	669,451
20 Dec 24	30.44000 +0.20	30.44	29.75	29.85	1,831,180
19 Dec 24	30.24000 -0.47	30.55	30.02	30.32	617,149
18 Dec 24	30.71000 -0.33	31.20	30.59	31.04	653,922
17 Dec 24	31.04000 +0.25	31.20	30.47	30.54	881,439
16 Dec 24	30.79000 +0.09	30.92	30.10	30.44	625,629
13 Dec 24	30.70000 +0.06	31.11	30.57	30.57	575,102
12 Dec 24	30.64000 -1.04	31.54	30.29	31.38	868,720
11 Dec 24	31.68000 +0.15	31.77	31.27	31.33	575,665
10 Dec 24	31.53000 -0.13	31.81	31.46	31.49	600,280
09 Dec 24	31.66000 +0.46	31.91	31.26	31.36	688,609
06 Dec 24	31.20000 +0.60	31.29	30.45	30.64	791,951
05 Dec 24	30.60000 +0.98	30.60	29.60	29.62	848,890
04 Dec 24	29.62000 -0.78	30.86	29.55	30.56	1,231,981
03 Dec 24	30.40000 -0.78	32.15	30.14	31.39	1,364,616
02 Dec 24	31.18000 -0.12	31.94	30.78	30.86	966,244
29 Nov 24	31.30000 +0.61	31.44	30.50	30.55	1,066,333
28 Nov 24	30.69000 +0.88	30.82	29.85	29.85	640,348
27 Nov 24	29.81000 -0.25	30.01	29.45	29.93	568,301
26 Nov 24	30.06000 -0.13	30.50	29.58	29.93	697,629
25 Nov 24	30.19000 +0.61	30.24	29.66	29.81	1,508,866
22 Nov 24	29.58000 +0.15	29.58	28.73	29.44	755,184
21 Nov 24	29.43000 +0.24	29.53	28.71	29.08	797,245
20 Nov 24	29.19000 +0.57	29.88	29.07	29.72	964,663
19 Nov 24	28.62000 +0.12	28.90	28.23	28.46	606,960
18 Nov 24	28.50000 -0.27	29.08	28.50	28.73	780,567
15 Nov 24	28.77000 +0.09	29.69	28.36	28.48	690,757
14 Nov 24	28.68000 +0.51	28.68	27.82	28.36	890,729
13 Nov 24	28.17000 -0.72	28.82	27.72	28.65	1,097,143
12 Nov 24	28.89000 -1.20	29.67	28.89	29.67	796,589
11 Nov 24	30.09000 +0.28	30.33	29.79	29.98	639,516
08 Nov 24	29.81000 -0.57	30.63	29.66	30.51	568,618
07 Nov 24	30.38000 +0.31	30.44	29.79	30.00	625,513
06 Nov 24	30.07000 +0.04	30.98	30.05	30.05	839,363
05 Nov 24	30.03000 +0.24	30.05	29.64	29.91	389,562
04 Nov 24	29.79000 +0.03	29.90	29.15	29.72	656,461
01 Nov 24	29.76000 +0.21	29.76	29.01	29.50	754,812
31 Oct 24	29.55000 +0.91	29.71	28.49	28.50	962,415
30 Oct 24	28.64000 -1.01	29.55	28.22	29.25	1,210,681
29 Oct 24	29.65000 +0.10	30.16	29.47	29.64	842,712
28 Oct 24	29.55000 +0.62	29.76	28.92	29.08	954,442
25 Oct 24	28.93000 -0.44	29.62	28.72	29.20	1,234,266
24 Oct 24	29.37000 -5.04	32.25	28.15	30.75	2,986,171
23 Oct 24	34.41000 +0.45	34.78	33.80	33.89	523,963
22 Oct 24	33.96000 +0.70	34.03	32.90	33.00	847,222
21 Oct 24	33.26000 -0.43	33.90	33.22	33.59	556,076
18 Oct 24	33.69000 +0.27	34.04	33.43	33.50	457,807
17 Oct 24	33.42000 -0.20	34.66	33.02	33.61	847,490
16 Oct 24	33.62000 +0.31	34.44	32.95	33.00	876,135
15 Oct 24	33.31000 -0.27	34.20	33.31	33.86	768,406
14 Oct 24	33.58000 -0.49	34.04	32.86	34.01	686,019
11 Oct 24	34.07000 -0.18	34.63	33.85	33.88	664,822
10 Oct 24	34.25000 -0.37	34.45	33.57	34.41	807,241
09 Oct 24	34.62000 +0.61	34.62	33.85	34.02	710,045
08 Oct 24	34.01000 +0.06	34.25	33.28	33.33	488,836
07 Oct 24	33.95000 -0.54	34.62	33.95	34.62	688,385
04 Oct 24	34.49000 +0.60	34.75	33.72	33.87	535,067
03 Oct 24	33.89000 -0.24	34.09	33.41	34.07	660,795
02 Oct 24	34.13000 -1.08	35.44	34.12	35.28	637,502
01 Oct 24	35.21000 +1.19	35.21	34.13	34.13	869,562
30 Sep 24	34.02000 -1.88	36.00	33.76	35.86	1,110,277
27 Sep 24	35.90000 +1.23	35.92	34.90	35.01	737,686
26 Sep 24	34.67000 +0.38	35.00	34.26	34.52	868,980
25 Sep 24	34.29000 +0.75	34.35	33.04	33.25	623,884
24 Sep 24	33.54000 +0.18	34.09	33.53	33.85	639,049
23 Sep 24	33.36000 -1.98	34.18	33.19	33.82	1,037,161
20 Sep 24	35.34000 -1.65	37.15	35.25	37.12	1,280,151
19 Sep 24	36.99000 +1.13	37.19	36.28	36.28	634,753
18 Sep 24	35.86000 -0.56	36.65	35.76	36.41	513,344
17 Sep 24	36.42000 +0.85	36.48	35.60	35.64	475,537
16 Sep 24	35.57000 -0.48	36.11	35.57	35.89	370,210
13 Sep 24	36.05000 +0.17	36.40	35.71	35.88	536,785
12 Sep 24	35.88000 -0.95	37.21	34.97	37.21	1,068,320
11 Sep 24	36.83000 -1.12	38.06	36.80	37.95	407,074
10 Sep 24	37.95000 -0.04	38.56	37.85	37.89	238,311
09 Sep 24	37.99000 +0.59	38.00	37.54	37.54	304,925
06 Sep 24	37.40000 -0.17	38.04	37.29	37.51	478,891
05 Sep 24	37.57000 +0.63	38.43	37.57	37.88	481,904
04 Sep 24	36.94000 -0.18	36.94	36.14	36.60	431,100
03 Sep 24	37.12000 +0.03	37.37	36.94	37.05	269,913
02 Sep 24	37.09000 -1.12	38.34	36.95	38.25	392,552
30 Aug 24	38.21000 +0.24	38.57	37.18	37.69	786,674
29 Aug 24	37.97000 +0.14	38.09	37.42	37.76	336,307
28 Aug 24	37.83000 -0.14	38.28	37.83	38.07	299,205
27 Aug 24	37.97000 -0.11	38.43	37.94	38.05	304,436
26 Aug 24	38.08000 -0.21	38.40	38.00	38.23	184,382
23 Aug 24	38.29000 +0.30	38.45	37.90	37.97	250,349
22 Aug 24	37.99000 +0.39	38.27	37.63	37.63	313,072
21 Aug 24	37.60000 -0.12	37.97	37.52	37.75	351,251
20 Aug 24	37.72000 -0.26	38.34	37.66	38.10	321,598
19 Aug 24	37.98000 +0.52	38.24	37.33	37.41	427,287
16 Aug 24	37.46000 -0.03	37.89	37.35	37.62	405,656
15 Aug 24	37.49000 +0.34	37.69	37.01	37.33	360,055
14 Aug 24	37.15000 +0.16	37.47	36.85	37.23	270,713
13 Aug 24	36.99000 +1.10	36.99	35.80	35.87	417,242
12 Aug 24	35.89000 -0.09	36.26	35.75	36.05	264,379
09 Aug 24	35.98000 +0.06	36.60	35.91	36.03	242,368
08 Aug 24	35.92000 -0.19	35.95	35.48	35.95	351,604
07 Aug 24	36.11000 +0.97	36.35	35.10	35.21	598,963
06 Aug 24	35.14000 -0.50	36.03	34.96	35.93	486,441
05 Aug 24	35.64000 -0.88	35.74	34.70	35.57	797,101
02 Aug 24	36.52000 -1.09	37.50	36.52	37.13	842,315
01 Aug 24	37.61000 -0.90	38.27	37.23	38.25	720,468
31 Jul 24	38.51000 +0.49	39.20	38.40	38.42	956,219
30 Jul 24	38.02000 +0.30	38.05	37.43	37.68	396,293
29 Jul 24	37.72000 +0.15	38.08	37.32	37.64	718,149
26 Jul 24	37.57000 -0.05	37.79	37.15	37.22	699,673
25 Jul 24	37.62000 +0.00	37.62	36.59	37.06	1,110,029
24 Jul 24	37.62000 +1.33	38.28	35.72	36.40	2,148,995
23 Jul 24	36.29000 -5.66	42.00	36.29	41.99	2,689,875
22 Jul 24	41.95000 +0.66	42.55	41.47	41.50	578,794
19 Jul 24	41.29000 +0.05	41.54	40.67	41.12	541,210
18 Jul 24	41.24000 +0.50	41.51	40.76	40.90	391,355
17 Jul 24	40.74000 +0.37	40.89	40.19	40.25	388,093
16 Jul 24	40.37000 +0.17	40.39	39.91	40.10	450,453
15 Jul 24	40.20000 -0.59	40.66	40.07	40.56	333,816
12 Jul 24	40.79000 +0.10	41.06	40.10	40.88	488,244
11 Jul 24	40.69000 +0.69	41.12	40.15	40.15	529,557
10 Jul 24	40.00000 -0.04	40.83	40.00	40.19	415,495
09 Jul 24	40.04000 -0.26	40.51	39.82	40.08	413,693
08 Jul 24	40.30000 -0.75	41.38	40.30	40.80	438,207
05 Jul 24	41.05000 +0.03	41.37	40.77	41.15	239,968
04 Jul 24	41.02000 +0.01	41.36	40.60	40.98	381,058
03 Jul 24	41.01000 +0.91	41.43	40.00	40.35	539,202
02 Jul 24	40.10000 +0.04	40.27	39.40	39.80	698,776
01 Jul 24	40.06000 +0.65	40.85	39.63	40.51	969,276
28 Jun 24	39.41000 -0.91	40.62	39.41	40.47	1,265,544
27 Jun 24	40.32000 -1.73	42.00	40.32	42.00	900,485
26 Jun 24	42.05000 -0.77	42.96	41.85	42.87	958,528
25 Jun 24	42.82000 +0.19	42.82	41.95	42.36	999,496
24 Jun 24	42.63000 +1.06	42.69	41.36	41.40	1,024,967
21 Jun 24	41.57000 +0.29	41.59	41.07	41.22	1,453,941
20 Jun 24	41.28000 +0.78	41.28	40.37	40.37	651,093
19 Jun 24	40.50000 -0.12	40.94	40.37	40.57	448,103
18 Jun 24	40.62000 +0.73	40.71	39.86	40.10	634,875
17 Jun 24	39.89000 -0.65	40.54	39.13	40.53	685,343
14 Jun 24	40.54000 -1.35	41.73	40.31	41.57	1,045,343
13 Jun 24	41.89000 -1.69	43.54	41.39	43.51	929,115
12 Jun 24	43.58000 -0.12	44.08	42.63	43.77	873,554
11 Jun 24	43.70000 +0.30	44.14	43.48	43.53	1,145,920
10 Jun 24	43.40000 -2.90	44.80	42.92	44.54	1,240,406
07 Jun 24	46.30000 +0.08	46.68	45.84	46.37	718,035
06 Jun 24	46.22000 +2.08	46.53	44.39	44.39	891,646
05 Jun 24	44.14000 +0.27	44.60	43.88	44.18	662,895
04 Jun 24	43.87000 +0.45	44.05	42.56	43.38	762,695
03 Jun 24	43.42000 +0.37	44.12	43.16	43.42	734,598
31 May 24	43.05000 +1.05	43.45	42.09	42.17	1,356,245
30 May 24	42.00000 -1.25	43.19	41.75	42.92	1,188,315
29 May 24	43.25000 -1.95	45.10	43.08	45.06	955,214
28 May 24	45.20000 -0.39	46.00	44.94	45.72	482,645
27 May 24	45.59000 +0.73	45.83	44.56	44.79	382,488
24 May 24	44.86000 -0.70	45.42	44.86	45.31	517,315
23 May 24	45.56000 -1.06	46.57	45.56	46.57	462,345
22 May 24	46.62000 -0.04	46.94	46.32	46.76	510,800
21 May 24	46.66000 -0.34	46.96	46.17	46.85	477,421
20 May 24	47.00000 +0.20	47.40	46.66	46.87	293,153
17 May 24	46.80000 -0.50	47.32	46.64	47.20	559,756
16 May 24	47.30000 -0.49	48.16	47.30	47.88	506,781
15 May 24	47.79000 -0.04	48.31	47.69	47.88	481,386
14 May 24	47.83000 -0.12	48.15	47.36	47.75	425,476
13 May 24	47.95000 +0.81	47.95	47.00	47.00	494,961
10 May 24	47.14000 +0.68	47.31	46.50	46.63	427,490
09 May 24	46.46000 -0.02	46.70	46.35	46.49	213,282
08 May 24	46.48000 +0.21	47.10	46.25	46.40	349,896
07 May 24	46.27000 +0.77	46.35	45.70	45.71	354,807
06 May 24	45.50000 -0.06	45.61	44.94	45.56	436,741
03 May 24	45.56000 +1.34	45.93	44.40	44.50	498,350
02 May 24	44.22000 -0.24	44.88	44.16	44.64	859,998
30 Apr 24	44.46000 -0.81	45.46	43.53	45.20	983,807
29 Apr 24	45.27000 +0.32	45.65	45.02	45.09	310,758
26 Apr 24	44.95000 -0.07	45.57	44.77	45.40	383,264
25 Apr 24	45.02000 -0.63	45.46	44.90	45.46	573,554
24 Apr 24	45.65000 +0.20	45.96	45.42	45.57	456,240
23 Apr 24	45.45000 +0.56	45.54	44.72	45.00	449,291
22 Apr 24	44.89000 +1.18	45.89	44.23	44.23	861,017
19 Apr 24	43.71000 -3.23	47.25	41.37	46.79	1,906,940
18 Apr 24	46.94000 +2.18	47.19	46.00	46.26	977,868
17 Apr 24	44.76000 +0.18	44.98	44.25	44.39	894,140
16 Apr 24	44.58000 -0.29	44.64	43.76	44.32	648,280
15 Apr 24	44.87000 +0.19	45.60	44.80	44.81	642,128
12 Apr 24	44.68000 -0.59	45.61	44.46	45.50	660,931
11 Apr 24	45.27000 -1.26	46.55	44.54	46.44	914,021
10 Apr 24	46.53000 -2.05	47.78	46.11	47.11	1,107,401
09 Apr 24	48.58000 -0.52	49.46	48.58	49.08	703,795
08 Apr 24	49.10000 -1.24	50.34	49.10	50.34	577,915
05 Apr 24	50.34000 -0.06	50.42	49.43	49.81	587,635
04 Apr 24	50.40000 +0.40	50.54	49.75	50.14	470,546
03 Apr 24	50.00000 +0.72	50.22	49.17	49.24	375,554
02 Apr 24	49.28000 -0.18	49.72	48.83	49.46	690,693
28 Mar 24	49.46000 +0.24	49.84	49.14	49.23	548,825
27 Mar 24	49.22000 -0.65	49.93	49.14	49.87	372,630
26 Mar 24	49.87000 +0.58	49.95	49.19	49.41	526,095
25 Mar 24	49.29000 -0.55	50.06	49.29	49.79	474,767
22 Mar 24	49.84000 +0.76	50.00	49.14	49.22	551,685
21 Mar 24	49.08000 -0.28	49.51	48.87	49.48	734,493
20 Mar 24	49.36000 -0.17	49.82	49.06	49.30	497,023
19 Mar 24	49.53000 +0.31	49.63	49.00	49.16	445,444
18 Mar 24	49.22000 +0.28	49.40	48.79	49.38	520,010
15 Mar 24	48.94000 -0.22	49.30	48.88	49.10	1,069,627
14 Mar 24	49.16000 +0.39	49.19	48.60	48.85	471,435
13 Mar 24	48.77000 -0.41	49.44	48.77	49.17	625,243
12 Mar 24	49.18000 +0.25	49.18	48.69	48.91	375,644
11 Mar 24	48.93000 -0.08	49.46	48.80	48.88	460,050
08 Mar 24	49.01000 +0.91	49.21	48.22	48.22	500,376
07 Mar 24	48.10000 -0.25	48.45	47.82	48.22	438,109
06 Mar 24	48.35000 -0.53	49.22	47.90	49.00	874,947
05 Mar 24	48.88000 +0.40	49.16	48.09	48.20	961,648
04 Mar 24	48.48000 +0.64	48.82	47.38	47.45	1,167,363
01 Mar 24	47.84000 +2.05	47.84	44.66	44.79	1,627,895
29 Feb 24	45.79000 +0.13	46.91	45.37	45.63	1,741,862
28 Feb 24	45.66000 -1.39	46.80	45.50	46.08	1,866,959
27 Feb 24	47.05000 -2.47	51.34	46.88	51.30	2,160,236
26 Feb 24	49.52000 -0.72	50.34	49.45	50.26	621,516
23 Feb 24	50.24000 +0.48	50.60	49.28	50.00	790,903
22 Feb 24	49.76000 -0.14	50.84	49.74	49.80	1,352,841
21 Feb 24	49.90000 -6.46	56.58	47.80	56.40	2,951,098
20 Feb 24	56.36000 +1.22	57.04	54.96	55.10	831,762
19 Feb 24	55.14000 -0.34	55.44	54.92	55.30	219,587
16 Feb 24	55.48000 +0.10	55.88	55.34	55.50	496,305
15 Feb 24	55.38000 +0.00	55.66	55.24	55.52	471,389
14 Feb 24	55.38000 +0.34	55.60	54.92	54.92	296,110
13 Feb 24	55.04000 -0.34	55.38	54.40	55.26	503,995
12 Feb 24	55.38000 -0.02	55.86	55.24	55.50	323,534
09 Feb 24	55.40000 -0.10	55.98	55.26	55.44	306,374
08 Feb 24	55.50000 +0.56	55.54	54.82	55.04	293,090
07 Feb 24	54.94000 +0.12	55.26	54.78	54.82	242,182
06 Feb 24	54.82000 -0.68	55.96	54.74	55.74	426,472
05 Feb 24	55.50000 -0.26	56.08	55.32	55.60	355,789
02 Feb 24	55.76000 +1.44	55.78	54.76	54.76	478,032
01 Feb 24	54.32000 -1.10	55.52	54.22	55.26	728,943
31 Jan 24	55.42000 -0.60	56.12	55.38	56.02	754,884
30 Jan 24	56.02000 -0.34	56.44	55.76	56.36	423,468
29 Jan 24	56.36000 -0.12	56.48	56.02	56.42	483,954
26 Jan 24	56.48000 -0.14	57.02	56.48	56.76	380,108
25 Jan 24	56.62000 +0.66	56.80	55.42	55.74	723,740
24 Jan 24	55.96000 -0.58	56.68	55.06	56.64	778,154
23 Jan 24	56.54000 -2.08	58.68	56.54	58.64	706,199
22 Jan 24	58.62000 +0.90	58.76	58.04	58.12	662,873
19 Jan 24	57.72000 -0.10	58.16	57.56	58.00	655,512
18 Jan 24	57.82000 +0.46	58.06	57.20	57.52	835,363
17 Jan 24	57.36000 +0.14	57.36	56.46	56.82	674,546
16 Jan 24	57.22000 +0.48	57.24	56.28	56.50	654,881
15 Jan 24	56.74000 +0.46	56.74	56.12	56.24	515,881
12 Jan 24	56.28000 +1.00	56.60	55.42	55.56	502,034
11 Jan 24	55.28000 +0.40	55.86	54.90	55.06	556,159
10 Jan 24	54.88000 +0.26	54.92	54.26	54.48	205,303
09 Jan 24	54.62000 -0.42	55.14	54.40	55.00	233,813
08 Jan 24	55.04000 +0.36	55.04	54.34	54.64	254,507
05 Jan 24	54.68000 +0.22	54.68	54.00	54.20	297,741
04 Jan 24	54.46000 +1.00	54.56	53.50	53.50	334,546
03 Jan 24	53.46000 -0.84	54.32	53.28	54.20	352,551
02 Jan 24	54.30000 +0.16	54.58	53.96	54.32	384,019
29 Dec 23	54.14000 +0.08	54.24	53.98	53.98	189,316
28 Dec 23	54.06000 -0.38	54.60	53.98	54.36	295,520
27 Dec 23	54.44000 -0.06	54.74	54.30	54.60	204,742
22 Dec 23	54.50000 -0.38	54.88	54.20	54.80	262,107
21 Dec 23	54.88000 -0.18	54.92	54.60	54.80	252,930
20 Dec 23	55.06000 +0.86	55.24	54.14	54.30	380,573
19 Dec 23	54.20000 +0.40	54.20	53.78	53.80	332,688
18 Dec 23	53.80000 -0.10	53.82	53.46	53.78	326,466
15 Dec 23	53.90000 +0.06	54.16	53.06	54.02	940,990
14 Dec 23	53.84000 +0.62	54.78	53.76	53.76	544,258
13 Dec 23	53.22000 +0.10	53.62	53.12	53.20	395,455
12 Dec 23	53.12000 -0.34	53.60	53.06	53.52	379,097
11 Dec 23	53.46000 +0.26	53.64	52.90	53.22	440,494
08 Dec 23	53.20000 +0.54	53.20	52.56	52.60	309,067
07 Dec 23	52.66000 +0.64	52.90	51.60	51.78	543,812
06 Dec 23	52.02000 +0.64	52.42	51.42	51.50	503,419
05 Dec 23	51.38000 +0.04	51.44	51.00	51.14	338,239
04 Dec 23	51.34000 +0.44	51.52	50.84	50.84	390,911
01 Dec 23	50.90000 +0.90	50.92	50.28	50.30	508,194
30 Nov 23	50.00000 -0.02	50.36	49.70	50.02	765,461
29 Nov 23	50.02000 +0.19	50.42	49.75	49.75	289,200
28 Nov 23	49.83000 -0.61	50.44	49.72	50.44	322,239
27 Nov 23	50.44000 -0.04	50.86	50.42	50.44	316,593
24 Nov 23	50.48000 +0.04	50.62	50.02	50.34	405,020
23 Nov 23	50.44000 +0.02	50.64	50.10	50.34	254,275
22 Nov 23	50.42000 +0.36	50.58	50.14	50.18	358,430
21 Nov 23	50.06000 -0.46	50.66	50.00	50.40	335,648
20 Nov 23	50.52000 +0.50	50.56	49.94	50.12	486,884
17 Nov 23	50.02000 +0.37	50.36	49.63	49.71	518,564
16 Nov 23	49.65000 -1.07	50.94	49.49	50.82	606,770
15 Nov 23	50.72000 +0.62	51.44	50.30	50.34	610,796
14 Nov 23	50.10000 +0.40	50.38	49.69	49.91	417,717
13 Nov 23	49.70000 +0.28	49.95	49.17	49.71	416,260
10 Nov 23	49.42000 -0.24	50.16	49.18	49.77	504,654
09 Nov 23	49.66000 +0.38	49.66	48.89	49.25	560,060
08 Nov 23	49.28000 +0.66	49.60	48.45	48.50	552,012
07 Nov 23	48.62000 -2.18	49.24	47.85	48.00	1,168,212
06 Nov 23	50.80000 +0.08	51.42	50.44	50.94	339,848
03 Nov 23	50.72000 -0.42	51.38	50.46	51.32	377,190
02 Nov 23	51.14000 +1.29	51.52	50.18	50.32	398,657
01 Nov 23	49.85000 -0.39	50.40	49.61	50.24	332,979
31 Oct 23	50.24000 +0.27	50.44	49.56	49.85	394,536
30 Oct 23	49.97000 +0.12	50.62	49.91	50.10	299,912
27 Oct 23	49.85000 -0.65	50.66	49.64	50.66	565,141
26 Oct 23	50.50000 -0.44	51.40	50.36	50.62	454,015
25 Oct 23	50.94000 -0.60	51.76	50.48	51.52	444,512
24 Oct 23	51.54000 -0.38	52.00	51.04	51.88	617,448
23 Oct 23	51.92000 +0.32	51.92	51.14	51.60	434,371
20 Oct 23	51.60000 -0.96	52.40	51.60	52.34	735,315
19 Oct 23	52.56000 -1.56	54.12	50.98	54.10	1,020,818
18 Oct 23	54.12000 -1.10	55.26	54.12	54.72	586,025
17 Oct 23	55.22000 +2.18	57.00	54.24	57.00	1,051,213
16 Oct 23	53.04000 -0.96	54.32	53.04	54.14	597,662
13 Oct 23	54.00000 -0.36	54.46	53.78	54.34	440,705
12 Oct 23	54.36000 +0.78	54.82	53.88	54.00	548,514
11 Oct 23	53.58000 +0.08	54.08	53.44	53.64	437,644
10 Oct 23	53.50000 +0.72	53.50	52.86	52.90	417,750
09 Oct 23	52.78000 +0.08	52.80	52.32	52.48	372,674
06 Oct 23	52.70000 +0.56	52.84	51.94	52.30	329,760
05 Oct 23	52.14000 -0.70	52.94	51.94	52.74	651,063
04 Oct 23	52.84000 +0.58	53.52	51.96	52.04	612,855
03 Oct 23	52.26000 -0.52	53.90	51.66	52.30	922,780
02 Oct 23	52.78000 -6.50	59.50	52.66	59.46	2,386,695
29 Sep 23	59.28000 -0.22	59.86	59.28	59.50	808,661
28 Sep 23	59.50000 +0.56	59.50	58.60	58.84	414,434
27 Sep 23	58.94000 +0.16	59.50	58.66	58.80	385,987
26 Sep 23	58.78000 -0.58	59.12	58.52	59.12	437,974
25 Sep 23	59.36000 -0.30	59.66	59.06	59.50	305,137
22 Sep 23	59.66000 -0.20	60.14	58.54	59.38	346,780
21 Sep 23	59.86000 -1.02	60.54	59.64	60.20	329,504
20 Sep 23	60.88000 +1.64	61.46	59.34	59.38	475,591
19 Sep 23	59.24000 +1.02	59.48	58.02	58.14	348,256
18 Sep 23	58.22000 -0.90	58.96	57.84	58.96	326,772
15 Sep 23	59.12000 +0.22	59.62	58.94	59.26	911,437
14 Sep 23	58.90000 +1.38	58.90	57.54	57.68	495,987
13 Sep 23	57.52000 -0.48	57.70	56.80	57.64	366,914
12 Sep 23	58.00000 -0.64	58.76	57.92	58.74	309,605
11 Sep 23	58.64000 +0.20	58.76	58.26	58.58	289,438
08 Sep 23	58.44000 +0.66	58.44	57.60	57.92	353,313
07 Sep 23	57.78000 -0.46	58.06	57.42	58.04	350,235
06 Sep 23	58.24000 -0.34	58.66	57.64	58.44	303,457
05 Sep 23	58.58000 -0.14	58.96	58.32	58.70	212,317
04 Sep 23	58.72000 +0.24	59.10	58.52	58.68	183,310
01 Sep 23	58.48000 -0.36	58.90	58.30	58.90	289,552
31 Aug 23	58.84000 +0.00	59.34	58.74	58.80	486,651
30 Aug 23	58.84000 -0.14	59.16	58.78	59.00	217,688
29 Aug 23	58.98000 -0.32	59.38	58.86	59.36	262,309
28 Aug 23	59.30000 +0.56	59.30	58.80	59.04	160,625
25 Aug 23	58.74000 +0.42	59.08	58.20	58.20	192,619
24 Aug 23	58.32000 +0.06	58.96	58.22	58.40	262,427
23 Aug 23	58.26000 +0.52	58.34	57.84	57.98	294,660
22 Aug 23	57.74000 +0.82	57.90	56.90	57.14	389,960
21 Aug 23	56.92000 +0.26	57.16	56.44	56.62	272,812
18 Aug 23	56.66000 -0.40	56.96	56.08	56.96	419,713
17 Aug 23	57.06000 -1.02	57.94	57.02	57.76	377,355
16 Aug 23	58.08000 -0.38	58.48	57.88	58.32	221,650
15 Aug 23	58.46000 -0.66	59.18	58.06	59.18	208,917
14 Aug 23	59.12000 +0.02	59.16	58.68	58.96	251,518
11 Aug 23	59.10000 -0.22	59.54	58.92	59.12	320,216
10 Aug 23	59.32000 +1.10	59.54	58.30	58.36	483,310
09 Aug 23	58.22000 +0.38	58.68	58.08	58.08	229,059
08 Aug 23	57.84000 -0.52	58.42	57.66	58.20	306,899
07 Aug 23	58.36000 +0.34	58.42	57.56	57.92	239,590
04 Aug 23	58.02000 -0.08	58.34	57.68	58.14	382,211
03 Aug 23	58.10000 -0.44	58.60	57.58	58.36	413,029
02 Aug 23	58.54000 -0.34	59.48	58.20	58.26	512,142
01 Aug 23	58.88000 -0.20	59.20	58.02	59.00	501,455
31 Jul 23	59.08000 -0.16	59.48	58.60	59.20	525,799
28 Jul 23	59.24000 +1.24	59.24	57.88	57.88	639,833
27 Jul 23	58.00000 +0.80	58.52	57.50	57.50	615,582
26 Jul 23	57.20000 -1.44	58.76	56.48	58.52	867,745
25 Jul 23	58.64000 -0.54	61.04	56.90	59.94	1,027,734
24 Jul 23	59.18000 +0.80	59.44	58.04	58.32	482,407
21 Jul 23	58.38000 +0.22	58.56	57.90	58.30	306,908
20 Jul 23	58.16000 -0.10	58.64	57.90	58.20	481,925
19 Jul 23	58.26000 -0.26	58.84	58.18	58.58	385,876
18 Jul 23	58.52000 -0.44	59.24	58.52	59.08	330,202
17 Jul 23	58.96000 -0.20	59.34	58.96	59.20	226,772
14 Jul 23	59.16000 +0.08	59.26	58.86	59.10	220,625
13 Jul 23	59.08000 +0.58	59.16	58.52	58.60	346,682
12 Jul 23	58.50000 +0.24	58.62	57.90	58.30	374,748
11 Jul 23	58.26000 +0.22	58.66	57.96	58.30	273,509
10 Jul 23	58.04000 +0.10	58.36	57.66	57.88	273,934
07 Jul 23	57.94000 +0.18	58.24	57.52	57.90	392,544
06 Jul 23	57.76000 -1.26	58.96	57.64	58.96	471,037
05 Jul 23	59.02000 -0.32	59.36	58.84	59.26	427,507
04 Jul 23	59.34000 -0.16	59.94	59.34	59.62	270,608
03 Jul 23	59.50000 -1.84	61.62	59.50	61.46	591,921
30 Jun 23	61.34000 +0.76	61.68	60.30	60.50	947,935
29 Jun 23	60.58000 +0.10	60.94	60.36	60.62	558,859
28 Jun 23	60.48000 +0.20	60.62	59.84	60.48	640,420
27 Jun 23	60.28000 +0.68	60.34	59.48	59.78	391,153
26 Jun 23	59.60000 -0.28	59.88	59.00	59.88	508,715
23 Jun 23	59.88000 -0.12	60.00	59.48	59.94	372,765
22 Jun 23	60.00000 -1.24	61.14	59.96	61.10	417,408
21 Jun 23	61.24000 -0.14	61.50	61.16	61.26	282,476
20 Jun 23	61.38000 +0.22	61.58	61.18	61.18	363,748
19 Jun 23	61.16000 -0.52	61.74	60.96	61.58	481,775
16 Jun 23	61.68000 -0.30	62.40	61.66	62.10	4,176,673
15 Jun 23	61.98000 +0.34	61.98	61.62	61.62	353,176
14 Jun 23	61.64000 -0.02	61.90	61.50	61.60	446,908
13 Jun 23	61.66000 -0.04	61.90	61.36	61.90	538,573
12 Jun 23	61.70000 +0.36	61.76	61.30	61.54	379,104
09 Jun 23	61.34000 +0.40	61.78	60.92	61.34	562,766
08 Jun 23	60.94000 +0.36	61.04	60.20	60.40	480,566
07 Jun 23	60.58000 -0.04	60.58	59.48	59.58	535,933
06 Jun 23	60.62000 -0.16	61.00	60.62	60.82	386,919
05 Jun 23	60.78000 +0.06	61.04	60.46	60.70	377,847
02 Jun 23	60.72000 +0.16	61.02	60.08	60.60	434,884
01 Jun 23	60.56000 +0.48	60.56	60.04	60.44	388,404
31 May 23	60.08000 +0.72	61.06	59.18	59.28	2,129,561
30 May 23	59.36000 -0.96	60.42	59.32	60.38	399,786
29 May 23	60.32000 +0.08	60.56	60.20	60.32	151,950
26 May 23	60.24000 +0.26	60.50	59.72	60.10	472,563
25 May 23	59.98000 -0.96	61.00	59.98	61.00	421,204
24 May 23	60.94000 +0.32	60.94	60.30	60.34	623,427
23 May 23	60.62000 -0.14	61.06	60.50	60.68	343,908
22 May 23	60.76000 +0.74	60.76	60.10	60.20	375,731
19 May 23	60.02000 +0.40	60.14	59.40	59.80	364,247
18 May 23	59.62000 -0.18	60.12	59.44	60.12	339,335
17 May 23	59.80000 +0.10	60.34	59.60	59.90	411,777
16 May 23	59.70000 +0.64	59.92	58.74	58.96	745,546
15 May 23	59.06000 +0.02	59.28	58.78	59.26	279,419
12 May 23	59.04000 +0.44	59.24	58.70	58.76	426,357
11 May 23	58.60000 +0.14	59.02	58.44	58.60	444,133
10 May 23	58.46000 -0.42	59.06	58.36	58.72	308,960
09 May 23	58.88000 +0.34	58.88	58.54	58.56	360,826
08 May 23	58.54000 +0.08	58.78	58.38	58.44	192,281
05 May 23	58.46000 -0.02	58.88	58.18	58.76	400,586
04 May 23	58.48000 -0.20	58.98	58.28	58.72	460,960
03 May 23	58.68000 +0.36	58.82	58.20	58.20	408,538
02 May 23	58.32000 -0.60	59.08	58.32	58.90	581,207
28 Apr 23	58.92000 +0.22	59.14	58.42	58.90	549,345
27 Apr 23	58.70000 +0.52	58.78	57.92	58.10	488,925
26 Apr 23	58.18000 -0.22	58.24	57.68	58.10	490,136
25 Apr 23	58.40000 +0.40	58.64	57.44	57.60	485,477
24 Apr 23	58.00000 -0.58	58.78	57.92	58.68	523,375
21 Apr 23	58.58000 +0.52	58.58	57.60	58.02	517,315
20 Apr 23	58.06000 +0.38	58.50	57.24	58.50	569,233
19 Apr 23	57.68000 -0.20	58.44	57.68	58.08	471,625
18 Apr 23	57.88000 +0.16	57.88	57.30	57.72	641,891
17 Apr 23	57.72000 +0.88	58.12	56.82	56.82	546,017
14 Apr 23	56.84000 +0.04	57.00	56.56	56.84	436,279
13 Apr 23	56.80000 +0.00	57.42	56.54	57.10	480,817
12 Apr 23	56.80000 +0.38	57.02	56.46	56.48	410,776
11 Apr 23	56.42000 +0.00	56.82	55.46	56.00	602,288
06 Apr 23	56.42000 +0.10	56.84	56.00	56.02	298,894
05 Apr 23	56.32000 +1.18	56.50	55.00	55.18	704,123
04 Apr 23	55.14000 +0.52	55.54	54.72	54.72	426,579
03 Apr 23	54.62000 +0.08	54.90	54.36	54.72	450,279
31 Mar 23	54.54000 -0.34	55.10	54.54	54.80	481,636
30 Mar 23	54.88000 +1.24	55.00	54.14	54.14	526,911
29 Mar 23	53.64000 +0.14	53.92	53.24	53.66	484,973
28 Mar 23	53.50000 +0.34	53.98	53.38	53.50	378,188
27 Mar 23	53.16000 +0.62	53.44	52.72	52.80	392,638
24 Mar 23	52.54000 -0.24	52.88	51.88	52.70	429,897
23 Mar 23	52.78000 -0.34	53.16	52.58	53.00	337,113
22 Mar 23	53.12000 +0.14	53.70	52.94	53.14	355,045
21 Mar 23	52.98000 +1.12	53.20	52.12	52.20	342,304
20 Mar 23	51.86000 +0.16	52.18	50.86	51.38	379,876
17 Mar 23	51.70000 +0.70	51.70	51.10	51.34	1,247,848
16 Mar 23	51.00000 +0.30	51.34	49.99	50.92	578,735
15 Mar 23	50.70000 -1.00	52.06	50.18	51.72	497,559
14 Mar 23	51.70000 +0.12	51.96	51.16	51.58	607,480
13 Mar 23	51.58000 -1.54	52.98	51.26	52.96	610,936
10 Mar 23	53.12000 -0.08	53.12	52.52	52.90	441,322
09 Mar 23	53.20000 +0.04	53.40	52.94	53.02	270,965
08 Mar 23	53.16000 +0.42	53.30	52.50	52.66	423,818
07 Mar 23	52.74000 +0.10	53.16	52.66	52.70	410,836
06 Mar 23	52.64000 -0.76	53.62	52.62	53.58	476,101
03 Mar 23	53.40000 -0.30	54.00	53.40	53.78	635,546
02 Mar 23	53.70000 -0.34	54.12	53.52	53.90	525,881
01 Mar 23	54.04000 +0.72	54.04	53.36	53.36	458,364
28 Feb 23	53.32000 -0.24	54.00	53.10	53.44	705,555
27 Feb 23	53.56000 -0.46	54.06	53.54	53.98	494,098
24 Feb 23	54.02000 +0.92	54.04	53.26	53.30	441,503
23 Feb 23	53.10000 -0.46	54.04	52.86	53.68	359,871
22 Feb 23	53.56000 +0.60	54.34	52.44	52.82	615,683
21 Feb 23	52.96000 +0.64	53.44	50.48	52.14	727,258
20 Feb 23	52.32000 +0.28	52.50	52.04	52.20	437,453
17 Feb 23	52.04000 -0.10	52.18	51.48	51.94	339,717
16 Feb 23	52.14000 +0.60	52.20	51.72	51.82	350,340
15 Feb 23	51.54000 +0.30	51.60	51.04	51.06	421,242
14 Feb 23	51.24000 +0.48	51.36	50.72	50.74	373,253
13 Feb 23	50.76000 +0.04	50.96	50.66	50.74	437,918
10 Feb 23	50.72000 -0.34	51.20	50.28	51.02	471,888
09 Feb 23	51.06000 +0.12	51.86	51.00	51.18	378,160
08 Feb 23	50.94000 +0.56	51.24	50.54	50.54	333,888
07 Feb 23	50.38000 +0.06	51.16	50.22	50.24	430,840
06 Feb 23	50.32000 -0.46	50.70	49.87	50.54	426,828
03 Feb 23	50.78000 +1.70	51.02	49.02	49.02	595,284
02 Feb 23	49.08000 -1.02	50.10	48.56	50.06	773,758
01 Feb 23	50.10000 +0.11	50.44	49.79	49.99	429,568
31 Jan 23	49.99000 -0.65	50.46	49.49	50.42	598,390
30 Jan 23	50.64000 +0.62	50.68	49.38	49.80	454,947
27 Jan 23	50.02000 +0.29	50.02	49.61	49.67	361,061
26 Jan 23	49.73000 -0.04	49.94	49.29	49.81	303,654
25 Jan 23	49.77000 -0.14	50.30	49.48	50.00	211,598
24 Jan 23	49.91000 +0.34	49.91	49.35	49.62	273,986
23 Jan 23	49.57000 -0.47	50.18	49.53	50.04	228,155
20 Jan 23	50.04000 -0.28	50.30	49.80	50.30	242,716
19 Jan 23	50.32000 +0.36	51.02	49.87	49.90	484,396
18 Jan 23	49.96000 +0.24	50.46	49.74	49.74	343,562
17 Jan 23	49.72000 +0.30	49.75	49.01	49.37	320,646
16 Jan 23	49.42000 +0.30	49.82	49.04	49.35	244,103
13 Jan 23	49.12000 +0.17	49.19	48.85	49.05	395,761
12 Jan 23	48.95000 +0.40	49.19	48.41	48.53	459,499
11 Jan 23	48.55000 +0.24	48.59	47.84	48.30	401,361
10 Jan 23	48.31000 -0.51	48.69	47.74	47.84	581,417
09 Jan 23	48.82000 +0.04	49.24	48.60	48.79	538,199
06 Jan 23	48.78000 +0.53	49.03	48.07	48.38	395,026
05 Jan 23	48.25000 -0.64	49.11	47.86	48.67	730,993
04 Jan 23	48.89000 -1.39	50.38	48.15	50.38	910,392
03 Jan 23	50.28000 -0.08	50.64	49.92	50.30	359,394
02 Jan 23	50.36000 -0.52	51.38	50.36	51.28	251,974
30 Dec 22	50.88000 -0.40	51.30	50.76	51.30	381,340
29 Dec 22	51.28000 +0.36	51.28	50.74	50.96	129,200
28 Dec 22	50.92000 -0.26	51.30	50.86	51.28	148,404
27 Dec 22	51.18000 +0.32	51.54	51.02	51.26	148,266
23 Dec 22	50.86000 +0.02	51.02	50.60	50.78	153,292
22 Dec 22	50.84000 +0.04	51.46	50.70	50.92	315,273
21 Dec 22	50.80000 +0.16	51.02	50.24	50.78	434,161
20 Dec 22	50.64000 -0.20	50.96	50.32	50.44	213,974
19 Dec 22	50.84000 +0.00	51.28	50.84	50.88	372,298
16 Dec 22	50.84000 -0.48	51.30	50.48	51.26	641,199
15 Dec 22	51.32000 -0.98	52.48	51.00	52.12	475,575
14 Dec 22	52.30000 +0.16	52.44	51.74	52.00	390,801
13 Dec 22	52.14000 -0.18	52.66	51.64	52.40	471,557
12 Dec 22	52.32000 -0.18	52.48	52.14	52.34	263,320
09 Dec 22	52.50000 -0.04	52.62	51.80	52.56	280,301
08 Dec 22	52.54000 +0.30	52.66	52.22	52.36	255,525
07 Dec 22	52.24000 +0.26	52.84	51.94	51.94	328,868
06 Dec 22	51.98000 +0.04	52.30	51.56	51.78	397,865
05 Dec 22	51.94000 -0.52	52.42	51.72	52.42	315,777
02 Dec 22	52.46000 -0.36	52.90	52.36	52.76	334,058
01 Dec 22	52.82000 +0.34	52.86	51.42	52.36	515,700
30 Nov 22	52.48000 -0.14	52.76	52.02	52.66	852,574
29 Nov 22	52.62000 -0.42	53.22	52.52	53.20	485,437
28 Nov 22	53.04000 -0.12	53.34	52.70	53.00	336,910
25 Nov 22	53.16000 +0.34	53.16	52.66	52.82	262,410
24 Nov 22	52.82000 +0.36	52.86	52.16	52.50	286,204
23 Nov 22	52.46000 +0.46	52.76	52.04	52.10	313,554
22 Nov 22	52.00000 +0.04	52.08	51.48	51.84	405,396
21 Nov 22	51.96000 +0.94	52.14	50.90	51.16	428,973
18 Nov 22	51.02000 +0.00	51.22	50.38	51.22	272,210
17 Nov 22	51.02000 -0.44	51.50	50.62	51.50	323,411
16 Nov 22	51.46000 +0.60	51.46	50.70	50.80	522,836
15 Nov 22	50.86000 +0.72	50.90	49.69	50.10	530,578
14 Nov 22	50.14000 +0.38	50.90	49.28	49.70	365,694
11 Nov 22	49.76000 -4.06	53.86	49.14	53.66	1,008,650
10 Nov 22	53.82000 -0.22	54.58	53.78	53.92	709,561
09 Nov 22	54.04000 -0.04	54.24	53.74	53.90	285,871
08 Nov 22	54.08000 +0.26	54.26	53.60	53.66	269,488
07 Nov 22	53.82000 +0.12	54.34	53.38	53.50	357,052
04 Nov 22	53.70000 +0.24	54.00	52.58	53.58	492,983
03 Nov 22	53.46000 +0.86	53.54	52.04	52.24	526,827
02 Nov 22	52.60000 +0.60	52.64	51.94	52.16	569,038
01 Nov 22	52.00000 +0.04	52.58	51.72	52.08	354,592
31 Oct 22	51.96000 +0.58	52.08	51.10	51.42	457,316
28 Oct 22	51.38000 +1.41	51.40	49.74	49.76	547,046
27 Oct 22	49.97000 -0.45	50.68	49.48	50.62	416,850
26 Oct 22	50.42000 +0.52	50.72	49.76	49.80	568,537
25 Oct 22	49.90000 -0.40	50.92	49.19	50.58	834,061
24 Oct 22	50.30000 -0.46	51.24	50.24	50.94	506,677
21 Oct 22	50.76000 +0.34	51.10	50.06	50.26	500,017
20 Oct 22	50.42000 +1.68	50.68	48.79	48.81	746,154
19 Oct 22	48.74000 -0.19	49.34	48.73	49.12	349,724
18 Oct 22	48.93000 +0.70	49.67	48.74	48.89	455,231
17 Oct 22	48.23000 +0.60	48.29	47.51	47.88	313,710
14 Oct 22	47.63000 +0.47	48.21	47.35	47.78	320,568
13 Oct 22	47.16000 +0.40	47.25	45.93	46.69	453,367
12 Oct 22	46.76000 -0.19	47.13	46.45	47.13	321,848
11 Oct 22	46.95000 +0.04	47.15	46.43	46.78	265,957
10 Oct 22	46.91000 -0.62	47.40	46.91	47.18	267,890
07 Oct 22	47.53000 -0.30	48.32	47.39	47.73	284,242
06 Oct 22	47.83000 -0.70	48.82	47.67	48.62	298,704
05 Oct 22	48.53000 +0.12	49.04	48.16	48.36	342,725
04 Oct 22	48.41000 +1.24	48.70	47.40	47.45	543,132
03 Oct 22	47.17000 -0.19	47.17	46.02	47.04	421,633
30 Sep 22	47.36000 +0.46	47.50	46.90	47.10	442,162
29 Sep 22	46.90000 +0.18	46.91	45.88	46.66	549,834
28 Sep 22	46.72000 +0.31	46.89	45.77	46.05	650,503
27 Sep 22	46.41000 +0.43	46.75	45.84	46.08	573,000
26 Sep 22	45.98000 +0.38	46.26	45.29	45.42	539,274
23 Sep 22	45.60000 -0.63	46.32	44.85	46.32	359,928
22 Sep 22	46.23000 -0.93	47.30	46.22	46.71	451,750
21 Sep 22	47.16000 -1.05	48.10	45.33	47.90	988,288
20 Sep 22	48.21000 -1.74	50.14	48.00	50.02	634,079
19 Sep 22	49.95000 -0.53	50.40	49.57	50.32	333,022
16 Sep 22	50.48000 -0.68	50.80	50.10	50.74	1,231,543
15 Sep 22	51.16000 +0.10	51.26	50.88	50.96	382,139
14 Sep 22	51.06000 +0.72	51.10	50.06	50.16	447,700
13 Sep 22	50.34000 -0.60	51.18	50.34	50.90	420,165
12 Sep 22	50.94000 -0.12	51.30	50.88	51.28	450,514
09 Sep 22	51.06000 +0.34	51.36	50.72	50.84	281,775
08 Sep 22	50.72000 +0.08	51.06	50.08	50.86	244,538
07 Sep 22	50.64000 -0.34	51.28	50.54	50.66	324,942
06 Sep 22	50.98000 +0.22	51.08	50.36	50.70	217,207
05 Sep 22	50.76000 -0.12	50.88	49.92	50.00	169,770
02 Sep 22	50.88000 +0.76	50.88	50.18	50.46	270,083
01 Sep 22	50.12000 -0.38	50.32	49.79	50.20	278,662
31 Aug 22	50.50000 -0.16	50.92	50.18	50.74	575,954
30 Aug 22	50.66000 +0.44	50.74	50.16	50.22	342,361
29 Aug 22	50.22000 -0.34	50.54	49.88	50.04	223,538
26 Aug 22	50.56000 -0.98	51.70	50.44	51.64	379,206
25 Aug 22	51.54000 +0.04	52.08	51.46	51.70	310,559
24 Aug 22	51.50000 +0.18	51.56	50.86	51.18	345,630
23 Aug 22	51.32000 -0.38	51.84	51.12	51.46	336,347
22 Aug 22	51.70000 -0.88	52.58	51.36	52.22	407,029
19 Aug 22	52.58000 +0.18	52.76	52.16	52.20	311,043
18 Aug 22	52.40000 +0.16	52.56	51.86	52.20	261,429
17 Aug 22	52.24000 +0.04	52.42	51.96	52.36	334,651
16 Aug 22	52.20000 -0.08	52.64	51.96	52.36	267,623
15 Aug 22	52.28000 +0.40	52.40	51.86	52.00	189,079
12 Aug 22	51.88000 +0.14	52.16	51.54	51.66	242,035
11 Aug 22	51.74000 +0.16	52.04	51.52	51.58	221,647
10 Aug 22	51.58000 +0.12	52.02	51.20	51.50	296,946
09 Aug 22	51.46000 -0.50	52.32	51.12	52.00	474,396
08 Aug 22	51.96000 +0.46	52.44	51.56	51.68	431,906
05 Aug 22	51.50000 -0.12	51.80	51.28	51.52	311,606
04 Aug 22	51.62000 +0.20	51.90	51.34	51.50	451,785
03 Aug 22	51.42000 +1.20	51.50	50.12	50.30	502,518
02 Aug 22	50.22000 -0.20	50.54	50.18	50.36	333,722
01 Aug 22	50.42000 +0.32	50.62	50.00	50.00	240,520
29 Jul 22	50.10000 +0.49	50.50	49.15	49.79	677,490
28 Jul 22	49.61000 -0.10	49.99	48.81	49.80	426,744
27 Jul 22	49.71000 +1.14	49.81	48.38	49.00	759,242
26 Jul 22	48.57000 +1.68	49.21	47.00	47.31	827,682
25 Jul 22	46.89000 -0.44	47.42	46.46	47.23	483,520
22 Jul 22	47.33000 +0.06	48.15	47.21	47.25	333,357
21 Jul 22	47.27000 +0.60	47.38	46.55	46.57	384,498
20 Jul 22	46.67000 +0.40	46.82	46.12	46.49	405,045
19 Jul 22	46.27000 +0.16	46.36	45.66	45.90	366,451
18 Jul 22	46.11000 +0.24	46.16	45.69	45.92	312,768
15 Jul 22	45.87000 +1.38	45.87	44.40	44.55	390,171
14 Jul 22	44.49000 -0.98	45.40	44.28	45.40	303,645
13 Jul 22	45.47000 -0.59	46.03	44.79	45.99	270,294
12 Jul 22	46.06000 +0.64	46.19	44.97	45.15	312,425
11 Jul 22	45.42000 +0.18	45.63	44.71	44.76	247,006
08 Jul 22	45.24000 -0.22	45.61	44.60	45.44	340,530
07 Jul 22	45.46000 +0.84	45.60	44.85	45.00	416,467
06 Jul 22	44.62000 +0.17	45.20	44.00	44.83	584,292
05 Jul 22	44.45000 -0.92	45.83	44.25	45.57	527,080
04 Jul 22	45.37000 -0.42	46.37	45.11	45.88	262,069
01 Jul 22	45.79000 +0.82	45.79	44.24	44.49	586,762
30 Jun 22	44.97000 +0.43	45.02	43.76	44.18	612,850
29 Jun 22	44.54000 +0.10	44.70	43.60	44.40	440,951
28 Jun 22	44.44000 +0.10	45.61	44.44	44.65	629,100
27 Jun 22	44.34000 -0.67	45.24	44.16	45.24	421,150
24 Jun 22	45.01000 +0.71	45.29	44.34	44.40	531,966
23 Jun 22	44.30000 -1.20	45.30	44.04	45.20	536,649
22 Jun 22	45.50000 -0.90	46.01	45.47	45.85	377,491
21 Jun 22	46.40000 +0.61	46.46	45.88	45.93	324,360
20 Jun 22	45.79000 +0.07	46.35	45.53	45.78	336,614
17 Jun 22	45.72000 +0.00	46.44	45.49	45.57	880,777
16 Jun 22	45.72000 +1.51	45.87	44.43	44.52	868,231
15 Jun 22	44.21000 +1.49	44.33	42.90	42.92	474,508
14 Jun 22	42.72000 -0.59	43.43	42.49	43.31	596,954
13 Jun 22	43.31000 -0.87	43.92	43.31	43.80	552,907
10 Jun 22	44.18000 -0.05	44.19	43.65	43.98	503,620
09 Jun 22	44.23000 -0.12	44.72	43.94	44.18	485,228
08 Jun 22	44.35000 -0.61	45.18	44.15	45.08	333,927
07 Jun 22	44.96000 -0.89	45.30	44.57	44.66	415,668
06 Jun 22	45.85000 +0.47	46.12	45.55	45.60	241,081
03 Jun 22	45.38000 -0.26	45.96	45.04	45.74	374,783
02 Jun 22	45.64000 +0.95	45.83	44.73	44.90	320,433
01 Jun 22	44.69000 -1.23	46.20	44.69	45.91	397,869
31 May 22	45.92000 -0.60	46.40	45.74	46.38	620,887
30 May 22	46.52000 +0.34	46.79	46.11	46.14	382,866
27 May 22	46.18000 +0.18	46.44	45.80	46.25	387,582
26 May 22	46.00000 +0.60	46.14	45.39	45.59	298,619
25 May 22	45.40000 -0.22	46.06	45.28	45.91	267,558
24 May 22	45.62000 -0.43	46.28	45.62	45.76	411,413
23 May 22	46.05000 +0.81	46.05	45.65	45.74	474,416
20 May 22	45.24000 +0.21	45.64	45.03	45.11	427,880
19 May 22	45.03000 -0.11	45.15	44.69	44.78	663,415
18 May 22	45.14000 +0.03	45.67	44.96	45.26	485,804
17 May 22	45.11000 +0.35	45.48	44.89	45.00	397,106
16 May 22	44.76000 -0.17	45.22	44.53	44.78	453,882
13 May 22	44.93000 +1.18	45.01	43.87	44.02	445,877
12 May 22	43.75000 -0.23	43.75	42.62	43.30	586,475
11 May 22	43.98000 -0.58	44.77	43.53	44.70	877,588
10 May 22	44.56000 +0.11	45.21	44.45	44.82	405,475
09 May 22	44.45000 -1.55	45.81	44.43	45.70	553,581
06 May 22	46.00000 -0.90	47.35	46.00	46.80	1,006,724
05 May 22	46.90000 -0.08	47.61	46.79	47.46	545,388
04 May 22	46.98000 -0.25	47.61	46.98	47.14	437,462
03 May 22	47.23000 +0.89	47.46	46.70	46.70	462,475
02 May 22	46.34000 -1.70	47.76	44.98	47.60	705,308
29 Apr 22	48.04000 -0.13	48.55	47.90	48.00	548,018
28 Apr 22	48.17000 +0.29	48.52	47.89	48.08	694,727
27 Apr 22	47.88000 +0.42	48.15	46.92	47.45	715,748
26 Apr 22	47.46000 -1.15	49.19	47.46	48.92	769,702
25 Apr 22	48.61000 +0.06	49.01	47.84	48.08	649,937
22 Apr 22	48.55000 -0.52	49.50	48.38	48.90	682,692
21 Apr 22	49.07000 -0.19	50.24	48.21	49.50	842,467
20 Apr 22	49.26000 -0.02	49.90	49.17	49.40	673,689
19 Apr 22	49.28000 +0.05	49.56	49.02	49.39	552,680
14 Apr 22	49.23000 +0.49	49.47	48.54	49.00	650,036
13 Apr 22	48.74000 +0.06	48.74	48.14	48.30	828,819
12 Apr 22	48.68000 +0.74	48.68	47.72	47.76	738,055
11 Apr 22	47.94000 +0.14	48.21	47.11	47.49	823,514
08 Apr 22	47.80000 +1.10	47.95	46.81	46.90	884,951
07 Apr 22	46.70000 +0.67	47.57	46.18	46.18	945,424
06 Apr 22	46.03000 +0.25	46.47	45.39	45.68	751,246
05 Apr 22	45.78000 +0.40	46.18	45.34	45.50	592,473
04 Apr 22	45.38000 +0.44	45.38	44.35	44.96	941,481
01 Apr 22	44.94000 +0.02	45.40	44.78	44.98	407,543
31 Mar 22	44.92000 -0.18	45.65	44.88	45.20	567,292
30 Mar 22	45.10000 -0.52	45.62	44.66	45.62	573,384
29 Mar 22	45.62000 +0.11	45.97	45.13	45.80	779,211
28 Mar 22	45.51000 +0.69	46.26	44.64	44.80	601,100
25 Mar 22	44.82000 +0.09	45.16	44.37	44.86	732,577
24 Mar 22	44.73000 +0.83	45.10	43.68	43.92	745,875
23 Mar 22	43.90000 -0.40	44.86	43.57	44.40	481,688
22 Mar 22	44.30000 +0.56	44.58	43.40	43.68	505,378
21 Mar 22	43.74000 +0.45	43.92	43.14	43.28	422,953
18 Mar 22	43.29000 -0.64	44.00	42.79	43.90	1,484,234
17 Mar 22	43.93000 +0.10	44.63	43.84	44.02	749,226
16 Mar 22	43.83000 +1.30	44.38	43.14	43.14	665,559
15 Mar 22	42.53000 +0.53	42.58	41.30	41.59	821,834
14 Mar 22	42.00000 +0.63	42.60	41.26	41.66	635,056
11 Mar 22	41.37000 +1.03	41.96	40.20	40.43	682,000
10 Mar 22	40.34000 -0.09	40.95	39.64	40.36	656,442
09 Mar 22	40.43000 +2.51	40.78	38.76	38.90	869,069
08 Mar 22	37.92000 -0.44	39.07	37.35	38.30	584,882
07 Mar 22	38.36000 -0.07	39.61	36.89	37.60	888,026
04 Mar 22	38.43000 -1.62	40.22	38.39	39.88	583,012
03 Mar 22	40.05000 -1.16	41.41	40.05	40.90	534,669
02 Mar 22	41.21000 +1.01	41.61	39.26	39.90	817,766
01 Mar 22	40.20000 -0.69	40.71	39.57	40.51	609,108
28 Feb 22	40.89000 -0.01	41.06	40.07	40.55	886,179
25 Feb 22	40.90000 +0.14	41.40	39.70	40.89	903,262
24 Feb 22	40.76000 +0.19	40.88	38.93	39.70	1,029,758
23 Feb 22	40.57000 +0.77	41.59	39.97	40.20	666,509
22 Feb 22	39.80000 +1.78	40.70	37.00	37.40	974,343
21 Feb 22	38.02000 +0.33	38.43	37.53	37.86	492,747
18 Feb 22	37.69000 -1.03	38.59	37.52	38.59	587,826
17 Feb 22	38.72000 -0.50	39.26	38.41	39.17	453,119
16 Feb 22	39.22000 +0.67	39.55	38.72	38.80	538,239
15 Feb 22	38.55000 +0.19	38.84	38.04	38.34	379,712
14 Feb 22	38.36000 +0.19	38.36	36.65	37.53	603,139
11 Feb 22	38.17000 -0.50	38.53	37.89	38.30	325,976
10 Feb 22	38.67000 -0.02	39.20	38.52	38.81	438,143
09 Feb 22	38.69000 +1.21	38.91	37.92	37.92	556,530
08 Feb 22	37.48000 +0.06	37.72	37.12	37.38	289,489
07 Feb 22	37.42000 +0.97	37.50	36.55	36.74	653,120
04 Feb 22	36.45000 -1.07	37.78	36.45	37.64	556,308
03 Feb 22	37.52000 -1.02	38.71	37.44	38.39	503,998
02 Feb 22	38.54000 +0.01	39.34	38.54	38.71	456,001
01 Feb 22	38.53000 +0.63	38.76	37.95	38.22	405,297
31 Jan 22	37.90000 +0.50	38.34	37.27	37.95	488,409
28 Jan 22	37.40000 +0.01	37.52	36.41	37.50	615,309
27 Jan 22	37.39000 -1.25	38.15	36.79	38.15	622,767
26 Jan 22	38.64000 +0.81	39.27	38.04	38.04	403,063
25 Jan 22	37.83000 -0.38	38.93	37.78	38.70	622,516
24 Jan 22	38.21000 -2.84	40.94	38.21	40.89	726,101
21 Jan 22	41.05000 -0.67	41.41	40.94	41.25	473,327
20 Jan 22	41.72000 +0.65	41.79	40.66	41.10	409,273
19 Jan 22	41.07000 -0.20	41.57	40.97	41.03	406,457
18 Jan 22	41.27000 -0.32	42.06	40.70	41.52	346,190
17 Jan 22	41.59000 +0.32	41.94	41.18	41.40	210,573
14 Jan 22	41.27000 -1.56	42.49	41.25	42.40	358,024
13 Jan 22	42.83000 +1.17	42.83	41.48	41.79	541,210
12 Jan 22	41.66000 -1.63	43.35	41.65	43.30	585,326
11 Jan 22	43.29000 +0.17	43.87	43.07	43.62	475,484
10 Jan 22	43.12000 +0.29	43.46	42.86	42.86	419,745
07 Jan 22	42.83000 -0.46	43.38	42.71	43.27	607,528
06 Jan 22	43.29000 -0.08	43.30	42.55	42.66	521,609
05 Jan 22	43.37000 +0.77	43.85	42.36	42.72	648,947
04 Jan 22	42.60000 +0.97	42.77	41.70	41.70	755,991
03 Jan 22	41.63000 +1.06	41.71	40.62	40.62	343,918
31 Dec 21	40.57000 +0.11	40.57	40.31	40.31	136,384
30 Dec 21	40.46000 +0.20	40.53	40.23	40.31	184,731
29 Dec 21	40.26000 -0.35	40.68	40.10	40.62	170,839
28 Dec 21	40.61000 +0.04	40.61	40.25	40.48	175,701
27 Dec 21	40.57000 +0.19	40.62	40.24	40.24	120,004
24 Dec 21	40.38000 -0.08	40.57	40.07	40.40	84,690
23 Dec 21	40.46000 +0.13	40.59	40.18	40.31	262,636
22 Dec 21	40.33000 +1.01	40.33	39.34	39.41	593,777
21 Dec 21	39.32000 +0.83	39.39	38.49	38.72	406,940
20 Dec 21	38.49000 -1.11	38.90	38.01	38.90	555,231
17 Dec 21	39.60000 +0.69	39.73	38.85	39.00	924,794
16 Dec 21	38.91000 +0.36	39.45	38.66	39.27	704,829
15 Dec 21	38.55000 -0.06	38.95	38.48	38.58	437,731
14 Dec 21	38.61000 -0.28	39.26	38.52	38.99	470,061
13 Dec 21	38.89000 +0.05	39.31	38.84	39.00	469,110
10 Dec 21	38.84000 -0.36	39.19	38.32	39.07	1,036,666
09 Dec 21	39.20000 -0.57	40.02	39.17	39.90	1,173,845
08 Dec 21	39.77000 -0.76	40.96	39.71	40.59	854,626
07 Dec 21	40.53000 +0.35	40.85	40.46	40.61	548,685
06 Dec 21	40.18000 +1.16	40.22	38.93	39.20	924,713
03 Dec 21	39.02000 -0.44	40.06	38.87	39.91	487,804
02 Dec 21	39.46000 -0.04	39.66	38.86	39.09	558,762
01 Dec 21	39.50000 -0.02	40.24	39.31	39.80	535,212
30 Nov 21	39.52000 -0.98	40.20	39.40	40.00	1,084,523
29 Nov 21	40.50000 +0.08	40.99	40.41	40.41	510,687
26 Nov 21	40.42000 -2.02	41.35	39.80	40.99	1,107,776
25 Nov 21	42.44000 +0.23	42.65	42.23	42.30	345,067
24 Nov 21	42.21000 -0.52	43.05	41.56	42.90	542,461
23 Nov 21	42.73000 -0.64	43.27	42.53	43.00	413,580
22 Nov 21	43.37000 -0.35	43.97	43.37	43.67	284,010
19 Nov 21	43.72000 -0.59	44.31	43.46	44.31	492,493
18 Nov 21	44.31000 -1.32	45.54	43.92	45.54	410,345
17 Nov 21	45.63000 -0.01	46.33	45.60	45.60	487,005
16 Nov 21	45.64000 +0.62	46.01	45.08	45.08	763,788
15 Nov 21	45.02000 +1.28	45.18	43.66	43.69	738,469
12 Nov 21	43.74000 +0.22	43.92	43.51	43.55	554,448
11 Nov 21	43.52000 -0.77	44.14	43.14	44.12	608,850
10 Nov 21	44.29000 -0.23	44.85	44.17	44.52	383,208
09 Nov 21	44.52000 -1.12	45.39	44.43	45.39	416,278
08 Nov 21	45.64000 -0.66	46.44	45.41	46.28	515,057
05 Nov 21	46.30000 +0.61	46.68	45.58	45.64	1,246,316
04 Nov 21	45.69000 -0.66	46.44	45.66	46.40	563,456
03 Nov 21	46.35000 -0.33	46.60	46.16	46.54	473,133
02 Nov 21	46.68000 -0.07	47.01	46.49	46.70	428,553
01 Nov 21	46.75000 -0.02	47.10	46.24	46.96	408,851
29 Oct 21	46.77000 -0.47	47.31	46.47	47.00	526,045
28 Oct 21	47.24000 -1.50	48.80	47.09	48.80	622,560
27 Oct 21	48.74000 -0.70	49.55	48.74	49.40	421,412
26 Oct 21	49.44000 +0.79	49.46	48.64	48.71	267,188
25 Oct 21	48.65000 -0.19	49.15	48.32	49.10	342,529
22 Oct 21	48.84000 -0.25	49.35	48.54	49.18	334,263
21 Oct 21	49.09000 +0.88	49.12	48.11	48.17	493,841
20 Oct 21	48.21000 -0.99	49.44	48.08	49.10	394,862
19 Oct 21	49.20000 +0.84	49.66	48.55	48.56	431,477
18 Oct 21	48.36000 +0.27	48.43	47.80	47.80	331,989
15 Oct 21	48.09000 +0.75	48.18	47.07	47.59	282,307
14 Oct 21	47.34000 +0.22	47.47	47.10	47.41	230,151
13 Oct 21	47.12000 +0.53	47.28	46.47	46.59	259,895
12 Oct 21	46.59000 -0.29	46.99	46.16	46.40	278,297
11 Oct 21	46.88000 +0.37	47.04	46.40	46.50	293,164
08 Oct 21	46.51000 -0.64	47.32	46.51	47.22	302,743
07 Oct 21	47.15000 +1.17	48.37	46.54	48.16	448,740
06 Oct 21	45.98000 -0.43	46.18	45.31	46.18	280,977
05 Oct 21	46.41000 +0.13	46.61	46.05	46.29	237,094
04 Oct 21	46.28000 -0.31	46.95	46.28	46.50	304,832
01 Oct 21	46.59000 -0.04	46.65	45.61	46.20	404,165
30 Sep 21	46.63000 -0.10	47.47	46.55	47.10	456,309
29 Sep 21	46.73000 -0.46	47.64	46.42	47.30	516,096
28 Sep 21	47.19000 -0.52	47.98	46.93	47.70	481,870
27 Sep 21	47.71000 -0.10	48.47	47.71	48.13	473,090
24 Sep 21	47.81000 -0.08	48.08	47.59	47.91	315,321
23 Sep 21	47.89000 +0.57	48.19	47.66	47.77	349,872
22 Sep 21	47.32000 +0.17	47.58	47.21	47.36	217,198
21 Sep 21	47.15000 +0.48	47.45	46.79	47.01	429,337
20 Sep 21	46.67000 +0.05	46.67	45.89	46.20	581,822
17 Sep 21	46.62000 +0.27	47.08	46.41	46.60	671,018
16 Sep 21	46.35000 -0.07	46.75	46.30	46.55	287,983
15 Sep 21	46.42000 -0.71	47.22	46.40	47.10	281,234
14 Sep 21	47.13000 +0.07	47.35	46.97	47.00	182,557
13 Sep 21	47.06000 +0.21	47.36	46.85	46.88	254,647
10 Sep 21	46.85000 -0.20	47.38	46.85	47.29	282,313
09 Sep 21	47.05000 +0.00	47.23	46.81	46.96	349,969
08 Sep 21	47.05000 -0.03	47.49	46.54	46.90	489,142
07 Sep 21	47.08000 +0.01	47.54	47.00	47.03	408,626
06 Sep 21	47.07000 +0.12	47.22	46.79	46.96	295,559
03 Sep 21	46.95000 -0.87	47.72	46.86	47.72	358,720
02 Sep 21	47.82000 -0.39	48.32	47.79	48.19	247,557
01 Sep 21	48.21000 +0.21	48.72	48.13	48.27	329,473
31 Aug 21	48.00000 +0.03	48.11	47.74	48.00	388,130
30 Aug 21	47.97000 -0.07	48.34	47.97	48.10	222,061
27 Aug 21	48.04000 +0.36	48.04	47.46	47.60	228,255
26 Aug 21	47.68000 -0.52	48.15	47.68	48.15	262,907
25 Aug 21	48.20000 -0.45	48.74	48.08	48.70	202,256
24 Aug 21	48.65000 +0.57	48.65	48.19	48.44	216,219
23 Aug 21	48.08000 +0.06	48.31	48.01	48.22	278,402
20 Aug 21	48.02000 -0.25	48.30	47.72	48.30	177,817
19 Aug 21	48.27000 -0.48	48.27	47.60	48.15	369,578
18 Aug 21	48.75000 +0.45	48.96	48.15	48.30	250,062
17 Aug 21	48.30000 -0.11	48.35	47.92	48.20	247,531
16 Aug 21	48.41000 -0.24	48.85	48.34	48.48	228,343
13 Aug 21	48.65000 -0.27	49.05	48.44	48.81	172,207
12 Aug 21	48.92000 -0.15	49.08	48.69	49.05	174,726
11 Aug 21	49.07000 +0.16	49.46	48.88	49.07	152,071
10 Aug 21	48.91000 -0.15	49.58	48.84	49.02	236,873
09 Aug 21	49.06000 -0.28	49.36	48.88	49.20	160,803
06 Aug 21	49.34000 -0.20	49.70	49.25	49.60	202,896
05 Aug 21	49.54000 +0.50	49.65	48.90	49.05	270,566
04 Aug 21	49.04000 +0.04	49.33	48.87	49.04	229,053
03 Aug 21	49.00000 -0.91	50.10	49.00	49.95	262,410
02 Aug 21	49.91000 +0.93	50.76	49.24	49.24	318,623
30 Jul 21	48.98000 -0.26	49.60	48.80	49.00	543,972
29 Jul 21	49.24000 +0.24	49.89	48.75	49.10	456,588
28 Jul 21	49.00000 -0.20	49.43	48.00	49.43	572,857
27 Jul 21	49.20000 -1.86	51.00	48.80	51.00	650,377
26 Jul 21	51.06000 +0.28	51.58	50.64	50.68	282,938
23 Jul 21	50.78000 +0.80	51.74	50.14	51.14	344,932
22 Jul 21	49.98000 +1.29	50.22	49.00	49.00	379,547
21 Jul 21	48.69000 +1.01	48.77	47.90	47.90	432,045
20 Jul 21	47.68000 +0.29	48.16	47.54	47.61	340,117
19 Jul 21	47.39000 -1.31	48.56	47.14	48.40	495,731
16 Jul 21	48.70000 +0.62	49.14	48.30	48.30	243,836
15 Jul 21	48.08000 -0.61	48.82	48.05	48.60	337,592
14 Jul 21	48.69000 +0.11	48.93	48.13	48.43	303,077
13 Jul 21	48.58000 -0.22	48.71	48.13	48.70	331,894
12 Jul 21	48.80000 +0.19	49.05	48.37	48.50	339,988
09 Jul 21	48.61000 +0.00	48.83	48.39	48.62	436,493
08 Jul 21	48.61000 -0.95	49.40	48.29	49.27	409,929
07 Jul 21	49.56000 +0.16	49.66	49.33	49.48	222,722
06 Jul 21	49.40000 +0.48	49.40	48.80	48.90	323,590
05 Jul 21	48.92000 +0.10	49.00	48.51	48.77	126,498
02 Jul 21	48.82000 +0.55	48.82	48.34	48.40	239,865
01 Jul 21	48.27000 +0.22	48.90	47.75	48.30	489,437
30 Jun 21	48.05000 -0.37	48.57	47.82	48.39	414,376
29 Jun 21	48.42000 -0.85	49.46	48.42	49.22	480,774
28 Jun 21	49.27000 -1.23	50.50	49.27	50.46	421,064
25 Jun 21	50.50000 +0.16	50.80	50.12	50.40	211,567
24 Jun 21	50.34000 +0.71	50.46	49.72	49.80	343,174
23 Jun 21	49.63000 +0.14	49.94	49.34	49.52	275,873
22 Jun 21	49.49000 -0.11	49.60	49.03	49.60	306,659
21 Jun 21	49.60000 -0.13	49.84	49.25	49.47	322,339
18 Jun 21	49.73000 -0.55	50.34	49.37	50.20	608,921
17 Jun 21	50.28000 +0.48	50.28	49.15	49.70	420,223
16 Jun 21	49.80000 -0.01	50.34	49.57	49.96	380,898
15 Jun 21	49.81000 -0.37	50.82	49.81	50.14	512,377
14 Jun 21	50.18000 +0.31	50.32	49.77	50.00	487,086
11 Jun 21	49.87000 +2.01	49.97	48.15	48.17	777,997
10 Jun 21	47.86000 +0.64	47.86	46.54	47.23	615,905
09 Jun 21	47.22000 -0.43	47.65	46.55	47.51	582,315
08 Jun 21	47.65000 +1.05	47.92	46.56	46.59	549,448
07 Jun 21	46.60000 +1.60	47.15	45.68	45.81	548,419
04 Jun 21	45.00000 +0.49	45.00	44.24	44.59	279,396
03 Jun 21	44.51000 -0.40	45.05	44.47	45.00	265,578
02 Jun 21	44.91000 +0.54	44.91	44.18	44.25	569,688
01 Jun 21	44.37000 -0.10	44.73	44.37	44.62	470,127
31 May 21	44.47000 -0.74	45.33	44.45	45.30	296,756
28 May 21	45.21000 -0.08	45.62	44.97	45.43	497,296
27 May 21	45.29000 -0.65	45.92	44.90	45.92	456,410
26 May 21	45.94000 -0.07	46.26	45.73	46.11	214,851
25 May 21	46.01000 +0.35	46.04	45.69	45.83	232,472
24 May 21	45.66000 +0.10	45.68	45.46	45.55	105,767
21 May 21	45.56000 +0.36	45.95	45.24	45.24	255,951
20 May 21	45.20000 +0.41	45.34	44.79	44.91	355,889
19 May 21	44.79000 -0.24	44.79	44.20	44.78	373,186
18 May 21	45.03000 -0.22	45.50	44.69	45.36	316,408
17 May 21	45.25000 -0.71	46.30	45.19	46.12	317,662
14 May 21	45.96000 -0.14	46.01	45.36	45.50	370,345
13 May 21	46.10000 +0.18	46.29	45.23	45.79	370,307
12 May 21	45.92000 +0.36	46.21	45.48	45.58	570,068
11 May 21	45.56000 -0.42	45.69	44.81	45.49	513,985
10 May 21	45.98000 -1.00	46.89	45.98	46.81	368,831
07 May 21	46.98000 +0.47	47.11	46.45	46.59	349,698
06 May 21	46.51000 -0.23	46.96	46.26	46.71	221,777
05 May 21	46.74000 +0.61	46.92	46.05	46.30	321,539
04 May 21	46.13000 -1.20	47.71	46.03	47.40	312,900
03 May 21	47.33000 +0.18	47.51	46.90	47.13	340,967
30 Apr 21	47.15000 -0.41	47.66	46.93	47.57	334,040
29 Apr 21	47.56000 +0.05	48.43	47.36	47.70	337,516
28 Apr 21	47.51000 +0.57	47.92	46.88	46.88	307,544
27 Apr 21	46.94000 -0.07	47.17	46.60	46.98	217,424
26 Apr 21	47.01000 +0.16	47.32	46.66	46.82	237,741
23 Apr 21	46.85000 -0.91	47.74	46.59	47.66	295,701
22 Apr 21	47.76000 +1.58	47.97	46.09	46.09	587,152
21 Apr 21	46.18000 -0.07	46.37	45.74	46.18	284,893
20 Apr 21	46.25000 -0.79	46.87	45.83	46.82	511,044
19 Apr 21	47.04000 +0.50	47.36	46.52	46.56	349,266
16 Apr 21	46.54000 +0.34	46.78	46.30	46.30	391,494
15 Apr 21	46.20000 +0.21	46.43	45.94	45.94	317,388
14 Apr 21	45.99000 +0.21	46.13	45.73	45.82	347,963
13 Apr 21	45.78000 +0.35	45.78	45.16	45.33	336,285
12 Apr 21	45.43000 +0.14	45.43	45.09	45.31	458,880
09 Apr 21	45.29000 +0.17	45.65	45.05	45.29	333,322
08 Apr 21	45.12000 -0.54	45.91	44.90	45.71	312,418
07 Apr 21	45.66000 +0.66	46.30	45.19	45.19	367,537
06 Apr 21	45.00000 +0.25	45.84	45.00	45.38	405,775
01 Apr 21	44.75000 +0.21	45.08	44.46	44.55	675,988
31 Mar 21	44.54000 -0.09	44.81	44.47	44.59	348,611
30 Mar 21	44.63000 +0.08	45.12	44.49	44.56	378,873
29 Mar 21	44.55000 +0.45	45.04	44.39	44.41	389,375
26 Mar 21	44.10000 -0.34	44.97	44.10	44.51	516,194
25 Mar 21	44.44000 -0.17	44.44	43.89	44.39	256,613
24 Mar 21	44.61000 -0.50	44.95	44.30	44.95	237,448
23 Mar 21	45.11000 +0.38	45.23	44.29	44.80	399,575
22 Mar 21	44.73000 +0.20	45.24	43.93	44.49	543,922
19 Mar 21	44.53000 -1.15	45.48	44.41	45.11	1,043,684
18 Mar 21	45.68000 -0.84	46.53	45.68	46.50	548,325
17 Mar 21	46.52000 +0.02	47.00	45.94	46.50	504,719
16 Mar 21	46.50000 -0.40	47.35	46.50	47.17	606,965
15 Mar 21	46.90000 -1.45	48.73	46.77	48.41	448,176
12 Mar 21	48.35000 +0.48	48.38	47.58	47.68	492,813
11 Mar 21	47.87000 +1.37	48.02	46.68	46.82	449,881
10 Mar 21	46.50000 +0.77	46.73	45.60	45.79	339,796
09 Mar 21	45.73000 -0.27	46.27	45.56	46.04	463,885
08 Mar 21	46.00000 +0.92	46.20	45.08	45.24	446,761
05 Mar 21	45.08000 -0.51	45.57	44.75	45.27	497,287
04 Mar 21	45.59000 +1.58	45.77	43.60	43.70	802,735
03 Mar 21	44.01000 -1.31	45.79	43.60	45.74	566,819
02 Mar 21	45.32000 -2.07	47.06	44.63	46.90	684,401
01 Mar 21	47.39000 +1.50	47.63	46.30	46.30	401,691
26 Feb 21	45.89000 -1.47	46.86	45.89	46.78	500,834
25 Feb 21	47.36000 +0.29	47.76	47.05	47.21	201,586
24 Feb 21	47.07000 -0.51	47.76	46.83	47.53	215,587
23 Feb 21	47.58000 +0.12	47.85	46.95	47.56	218,597
22 Feb 21	47.46000 -0.43	47.73	46.94	47.50	226,230
19 Feb 21	47.89000 +0.26	48.23	47.73	47.80	172,518
18 Feb 21	47.63000 +0.27	47.65	47.18	47.30	262,803
17 Feb 21	47.36000 -0.46	47.71	47.11	47.71	223,549
16 Feb 21	47.82000 -0.35	48.35	47.82	48.25	149,745
15 Feb 21	48.17000 +0.56	48.50	47.56	47.60	261,880
12 Feb 21	47.61000 -0.39	48.00	47.38	47.90	267,970
11 Feb 21	48.00000 +0.24	48.00	47.50	47.80	231,911
10 Feb 21	47.76000 +0.29	47.80	47.39	47.59	274,123
09 Feb 21	47.47000 -0.11	47.81	46.96	47.68	325,635
08 Feb 21	47.58000 +0.20	47.95	46.66	47.48	340,016
05 Feb 21	47.38000 +0.48	47.50	46.90	47.02	426,922
04 Feb 21	46.90000 +0.52	47.05	46.22	46.41	211,693
03 Feb 21	46.38000 -0.24	46.90	46.12	46.90	239,892
02 Feb 21	46.62000 +1.47	46.90	45.28	45.40	394,479
01 Feb 21	45.15000 +0.38	45.38	44.60	44.80	307,585
29 Jan 21	44.77000 -0.88	45.48	44.61	45.27	430,026
28 Jan 21	45.65000 -0.33	45.92	44.95	45.80	358,220
27 Jan 21	45.98000 -0.58	46.81	45.59	46.50	367,355
26 Jan 21	46.56000 +0.79	46.70	45.41	45.72	353,875
25 Jan 21	45.77000 -0.83	46.73	45.59	46.70	277,242
22 Jan 21	46.60000 -0.64	47.23	45.70	47.11	388,290
21 Jan 21	47.24000 +0.25	47.50	46.91	47.00	462,774
20 Jan 21	46.99000 +0.64	47.12	46.40	46.49	303,027
19 Jan 21	46.35000 -0.22	46.80	46.29	46.70	369,308
18 Jan 21	46.57000 +0.02	47.00	46.40	46.40	232,979
15 Jan 21	46.55000 -0.25	47.00	46.19	46.64	289,384
14 Jan 21	46.80000 +0.71	46.87	46.04	46.23	367,226
13 Jan 21	46.09000 +0.05	46.34	44.98	45.69	329,140
12 Jan 21	46.04000 -1.46	47.57	45.92	47.53	395,816
11 Jan 21	47.50000 -0.67	48.36	47.19	48.19	330,093
08 Jan 21	48.17000 +1.18	48.48	47.22	47.22	379,317
07 Jan 21	46.99000 +0.45	47.37	46.59	46.72	312,148
06 Jan 21	46.54000 -0.40	47.32	46.03	47.10	464,994
05 Jan 21	46.94000 -0.75	47.79	46.70	47.50	269,459
04 Jan 21	47.69000 +1.28	48.56	46.90	46.97	373,532
31 Dec 20	46.41000 -1.06	47.36	46.41	47.35	98,551
30 Dec 20	47.47000 -0.31	47.98	47.46	47.98	149,290
29 Dec 20	47.78000 +0.33	47.97	47.35	47.40	243,179
28 Dec 20	47.45000 +0.51	47.76	47.29	47.29	171,423
24 Dec 20	46.94000 -0.23	47.20	46.82	47.11	64,353
23 Dec 20	47.17000 +0.05	47.49	46.98	47.33	168,382
22 Dec 20	47.12000 +1.22	47.24	46.10	46.10	203,998
21 Dec 20	45.90000 -1.51	46.79	45.58	46.79	367,475
18 Dec 20	47.41000 +0.15	47.95	47.01	47.16	658,036
17 Dec 20	47.26000 +0.07	47.63	47.11	47.41	248,928
16 Dec 20	47.19000 +0.85	47.58	46.52	46.52	489,574
15 Dec 20	46.34000 +0.33	46.64	46.03	46.07	307,405
14 Dec 20	46.01000 -0.01	46.56	46.01	46.36	250,172
11 Dec 20	46.02000 -0.05	46.08	45.52	46.00	268,804
10 Dec 20	46.07000 -0.30	46.48	45.19	46.48	602,575
09 Dec 20	46.37000 -0.83	47.54	46.25	47.32	461,852
08 Dec 20	47.20000 -0.49	47.74	47.16	47.74	346,616
07 Dec 20	47.69000 -0.43	48.28	47.25	48.11	431,200
04 Dec 20	48.12000 +0.50	48.31	47.45	47.54	342,799
03 Dec 20	47.62000 -0.16	47.90	47.42	47.75	433,772
02 Dec 20	47.78000 -0.49	48.31	47.68	48.20	459,446
01 Dec 20	48.27000 +0.34	48.78	48.11	48.38	450,355
30 Nov 20	47.93000 -0.74	49.00	47.93	48.41	719,956
27 Nov 20	48.67000 +0.56	49.07	48.04	48.10	380,711
26 Nov 20	48.11000 +0.01	48.40	47.94	48.33	244,632
25 Nov 20	48.10000 +0.44	48.20	47.64	48.00	533,968
24 Nov 20	47.66000 +1.37	48.50	46.74	46.77	641,895
23 Nov 20	46.29000 +0.32	46.41	45.91	46.20	288,155
20 Nov 20	45.97000 +0.74	45.97	45.18	45.20	347,624
19 Nov 20	45.23000 -0.48	45.55	44.91	45.36	380,802
18 Nov 20	45.71000 -0.87	46.62	45.27	46.46	425,058
17 Nov 20	46.58000 +0.29	47.24	46.32	47.20	533,137
16 Nov 20	46.29000 -0.05	47.34	46.17	46.61	501,915
13 Nov 20	46.34000 -0.21	47.00	46.05	46.44	363,750
12 Nov 20	46.55000 -0.19	47.26	46.40	46.45	320,111
11 Nov 20	46.74000 -0.26	47.80	46.35	47.00	352,341
10 Nov 20	47.00000 +1.59	47.00	45.30	45.30	612,009
09 Nov 20	45.41000 +3.95	45.41	41.88	42.00	827,821
06 Nov 20	41.46000 -0.21	41.70	40.99	41.63	277,391
05 Nov 20	41.67000 +0.64	42.36	41.26	41.26	514,989
04 Nov 20	41.03000 +0.78	41.21	39.84	40.10	538,508
03 Nov 20	40.25000 -0.03	41.06	40.25	40.54	523,304
02 Nov 20	40.28000 +0.24	40.61	40.10	40.16	327,581
30 Oct 20	40.04000 +0.43	40.14	39.29	39.30	436,282
29 Oct 20	39.61000 -0.39	40.12	38.86	39.72	501,349
28 Oct 20	40.00000 -1.30	40.80	39.50	40.71	513,187
27 Oct 20	41.30000 +0.21	41.64	40.69	41.08	582,652
26 Oct 20	41.09000 -1.21	42.03	41.06	41.61	350,035
23 Oct 20	42.30000 +1.09	42.37	41.10	41.39	401,690
22 Oct 20	41.21000 +0.54	42.35	40.93	41.50	414,369
21 Oct 20	40.67000 -1.30	42.08	40.67	42.06	366,504
20 Oct 20	41.97000 +0.44	43.08	41.86	41.86	413,295
19 Oct 20	41.53000 +0.43	41.61	41.24	41.28	124,684
16 Oct 20	41.10000 +0.29	41.53	40.76	41.00	435,374
15 Oct 20	40.81000 -1.16	41.79	40.48	41.70	442,971
14 Oct 20	41.97000 -0.99	43.00	41.83	43.00	378,807
13 Oct 20	42.96000 -0.39	43.33	42.85	43.33	362,254
12 Oct 20	43.35000 +1.28	43.35	42.00	42.17	362,307
09 Oct 20	42.07000 +0.07	42.85	41.92	42.10	306,308
08 Oct 20	42.00000 +1.35	42.10	40.80	40.80	308,731
07 Oct 20	40.65000 -0.37	40.97	40.29	40.87	539,333
06 Oct 20	41.02000 +1.82	41.32	39.90	40.01	481,042
05 Oct 20	39.20000 +1.12	39.30	38.15	38.20	410,264
02 Oct 20	38.08000 -0.42	38.31	37.80	38.30	389,110
01 Oct 20	38.50000 +0.10	39.08	38.37	38.68	452,509
30 Sep 20	38.40000 -0.12	38.90	38.18	38.26	499,090
29 Sep 20	38.52000 -0.70	39.30	38.29	39.30	428,584
28 Sep 20	39.22000 +0.39	39.79	39.15	39.19	425,039
25 Sep 20	38.83000 -0.21	39.30	38.47	39.10	561,240
24 Sep 20	39.04000 -0.48	39.83	38.98	39.04	486,022
23 Sep 20	39.52000 -0.51	40.80	39.52	40.80	355,863
22 Sep 20	40.03000 -0.16	40.83	40.03	40.44	266,828
21 Sep 20	40.19000 -1.81	41.90	40.08	41.90	438,983
18 Sep 20	42.00000 -0.43	42.41	41.85	42.40	815,815
17 Sep 20	42.43000 -0.69	42.83	42.40	42.70	297,713
16 Sep 20	43.12000 -0.06	43.56	43.02	43.10	274,406
15 Sep 20	43.18000 -0.08	43.41	42.78	43.37	366,678
14 Sep 20	43.26000 +0.25	43.66	43.08	43.30	166,994
11 Sep 20	43.01000 -0.08	43.37	42.86	42.97	248,585
10 Sep 20	43.09000 -0.06	43.44	42.82	43.17	229,845
09 Sep 20	43.15000 +0.84	43.33	42.15	42.15	381,224
08 Sep 20	42.31000 -0.88	43.30	41.69	43.20	325,747
07 Sep 20	43.19000 +0.90	43.23	42.41	42.43	177,932
04 Sep 20	42.29000 -0.34	43.67	42.06	42.70	462,009
03 Sep 20	42.63000 -1.40	44.57	42.63	44.20	489,949
02 Sep 20	44.03000 +1.03	44.46	43.20	43.20	524,105
01 Sep 20	43.00000 -0.27	43.81	42.90	43.40	369,838
31 Aug 20	43.27000 -0.08	44.38	43.27	43.60	531,905
28 Aug 20	43.35000 +0.30	43.62	42.90	43.20	409,758
27 Aug 20	43.05000 +0.34	43.19	42.46	42.70	380,525
26 Aug 20	42.71000 -0.29	42.95	42.50	42.95	278,527
25 Aug 20	43.00000 +1.09	43.00	41.67	41.96	1,002,886
24 Aug 20	41.91000 +0.16	42.20	41.71	41.80	709,177
21 Aug 20	41.75000 +0.08	42.01	41.14	41.79	524,052
20 Aug 20	41.67000 -0.70	42.17	41.50	42.10	476,853
19 Aug 20	42.37000 -0.01	42.49	42.10	42.37	260,141
18 Aug 20	42.38000 -0.66	43.38	42.23	43.00	350,704
17 Aug 20	43.04000 -0.30	43.47	42.74	43.32	431,440
14 Aug 20	43.34000 -0.92	44.27	43.24	44.27	322,500
13 Aug 20	44.26000 -0.07	44.51	44.00	44.17	521,281
12 Aug 20	44.33000 +0.00	44.40	43.84	44.27	252,685
11 Aug 20	44.33000 +0.82	44.59	43.50	43.70	245,468
10 Aug 20	43.51000 -0.06	43.97	43.45	43.66	270,715
07 Aug 20	43.57000 +0.42	44.02	43.05	43.10	365,756
06 Aug 20	43.15000 +0.28	43.71	42.70	42.82	286,175
05 Aug 20	42.87000 +0.43	43.13	42.58	42.60	399,211
04 Aug 20	42.44000 -0.40	43.10	42.19	42.94	305,289
03 Aug 20	42.84000 +0.71	43.07	41.64	42.14	370,459
31 Jul 20	42.13000 -0.47	43.37	42.10	42.70	509,121
30 Jul 20	42.60000 -0.59	43.44	42.25	43.15	519,895
29 Jul 20	43.19000 +0.14	43.49	42.67	43.01	696,133
28 Jul 20	43.05000 -0.18	43.47	42.39	43.07	445,690
27 Jul 20	43.23000 -0.07	43.80	42.80	43.10	385,178
24 Jul 20	43.30000 -0.58	43.70	43.00	43.50	381,025
23 Jul 20	43.88000 +0.07	44.34	43.70	43.88	352,688
22 Jul 20	43.81000 +0.24	44.17	43.40	43.51	309,906
21 Jul 20	43.57000 -0.08	44.23	43.57	43.80	349,808
20 Jul 20	43.65000 +0.86	43.65	42.54	42.90	338,040
17 Jul 20	42.79000 +0.16	43.34	42.24	42.65	355,928
16 Jul 20	42.63000 -0.60	43.27	42.55	42.88	428,623
15 Jul 20	43.23000 +1.02	43.43	42.42	42.42	418,730
14 Jul 20	42.21000 -0.43	42.60	41.73	42.20	543,522
13 Jul 20	42.64000 +1.14	42.86	41.74	42.01	536,423
10 Jul 20	41.50000 +0.60	41.54	40.33	40.70	428,834
09 Jul 20	40.90000 -0.56	41.70	40.66	41.61	553,637
08 Jul 20	41.46000 -0.13	41.80	41.27	41.40	484,025
07 Jul 20	41.59000 +0.05	41.76	40.89	41.40	323,775
06 Jul 20	41.54000 +1.03	41.60	41.02	41.30	412,860
03 Jul 20	40.51000 +0.00	40.68	40.25	40.29	194,036
02 Jul 20	40.51000 +0.85	40.51	39.72	39.99	541,652
01 Jul 20	39.66000 +0.73	39.66	38.32	39.06	508,406
30 Jun 20	38.93000 -0.39	40.00	38.54	39.60	619,262
29 Jun 20	39.32000 +0.07	39.65	38.73	39.22	441,244
26 Jun 20	39.25000 +0.61	40.16	38.69	38.69	373,772
25 Jun 20	38.64000 +0.98	38.64	37.36	37.60	542,254
24 Jun 20	37.66000 -1.80	39.60	37.66	39.30	501,935
23 Jun 20	39.46000 +0.67	39.91	38.93	39.04	587,655
22 Jun 20	38.79000 +0.02	39.24	38.08	38.50	396,089
19 Jun 20	38.77000 -0.26	40.42	38.71	38.90	1,246,708
18 Jun 20	39.03000 -0.64	40.09	38.44	39.60	743,144
17 Jun 20	39.67000 +0.24	40.27	39.37	39.50	574,132
16 Jun 20	39.43000 +0.38	40.25	38.78	39.60	647,971
15 Jun 20	39.05000 -0.17	39.28	38.00	38.41	330,322
12 Jun 20	39.22000 +0.60	39.66	37.80	38.16	446,230
11 Jun 20	38.62000 -2.67	40.56	38.53	40.50	730,998
10 Jun 20	41.29000 -0.39	42.73	41.26	41.90	704,348
09 Jun 20	41.68000 -0.44	42.50	41.07	42.21	498,566
08 Jun 20	42.12000 -1.09	42.79	41.78	42.58	642,582
05 Jun 20	43.21000 +2.14	43.42	40.77	41.00	1,167,856
04 Jun 20	41.07000 +1.28	41.18	39.64	39.73	787,463
03 Jun 20	39.79000 +0.89	40.00	38.99	39.30	477,704
02 Jun 20	38.90000 +0.86	38.90	38.16	38.53	534,283
01 Jun 20	38.04000 +0.46	38.53	37.60	38.30	353,981
29 May 20	37.58000 -0.60	38.35	37.31	38.19	898,378
28 May 20	38.18000 -1.41	39.80	38.15	39.80	944,434
27 May 20	39.59000 +0.42	39.88	38.92	39.40	636,657
26 May 20	39.17000 +1.91	39.48	37.28	37.40	931,249
25 May 20	37.26000 +1.66	37.37	35.89	35.90	538,479
22 May 20	35.60000 +0.53	35.62	33.27	34.00	827,263
21 May 20	35.07000 -0.40	35.43	34.71	35.30	368,106
20 May 20	35.47000 +0.34	35.49	34.30	35.10	658,073
19 May 20	35.13000 -1.76	37.15	34.75	37.15	848,893
18 May 20	36.89000 +0.92	36.96	35.60	36.63	461,852
15 May 20	35.97000 +0.92	36.33	35.21	35.30	485,410
14 May 20	35.05000 -1.02	35.90	34.89	35.80	502,867
13 May 20	36.07000 -1.13	36.71	35.63	36.20	392,365
12 May 20	37.20000 -1.67	39.00	36.77	38.67	541,104
11 May 20	38.87000 -0.56	39.68	38.56	39.02	246,025
08 May 20	39.43000 +1.62	39.43	38.30	38.30	296,465
07 May 20	37.81000 +0.35	38.27	37.64	38.00	478,027
06 May 20	37.46000 +0.50	38.16	36.76	37.06	317,114
05 May 20	36.96000 +1.87	37.07	35.51	35.60	578,805
04 May 20	35.09000 -1.68	36.20	34.64	35.99	1,151,224
30 Apr 20	36.77000 -0.72	39.00	36.77	38.09	832,551
29 Apr 20	37.49000 +0.21	38.17	36.86	37.14	376,336
28 Apr 20	37.28000 -0.19	37.45	36.09	36.70	579,156
27 Apr 20	37.47000 +1.79	38.36	35.50	35.60	559,970
24 Apr 20	35.68000 +1.70	35.68	33.40	33.46	891,422
23 Apr 20	33.98000 +0.98	34.25	32.18	32.80	658,449
22 Apr 20	33.00000 -1.52	34.50	31.05	34.50	1,248,300
21 Apr 20	34.52000 -2.32	36.46	34.37	36.25	823,507
20 Apr 20	36.84000 +0.05	37.50	36.24	36.91	219,107
17 Apr 20	36.79000 +0.34	38.47	36.14	37.20	466,734
16 Apr 20	36.45000 -1.63	38.36	35.86	38.19	768,062
15 Apr 20	38.08000 -1.21	39.70	38.08	39.01	384,776
14 Apr 20	39.29000 -1.21	40.52	38.69	40.21	358,265
09 Apr 20	40.50000 +1.50	41.01	39.20	39.20	407,600
08 Apr 20	39.00000 +1.92	39.40	36.83	36.83	339,353
07 Apr 20	37.08000 +0.98	37.69	35.90	36.52	508,371
06 Apr 20	36.10000 +0.28	36.99	35.96	36.39	453,322
03 Apr 20	35.82000 +0.28	37.07	35.78	36.59	333,580
02 Apr 20	35.54000 +0.34	36.70	35.14	36.00	689,285
01 Apr 20	35.20000 -2.89	37.14	34.89	37.14	1,151,471
31 Mar 20	38.09000 +0.07	38.89	37.56	38.40	659,612
30 Mar 20	38.02000 +0.02	38.70	37.01	37.92	410,544
27 Mar 20	38.00000 -1.78	39.60	37.53	38.60	471,210
26 Mar 20	39.78000 +1.95	39.78	36.60	36.95	653,329
25 Mar 20	37.83000 +0.25	38.80	34.21	38.30	381,276
24 Mar 20	37.58000 +1.91	37.58	34.95	35.90	595,398
23 Mar 20	35.67000 -2.11	37.50	35.27	36.16	549,301
20 Mar 20	37.78000 +3.41	39.02	35.47	36.77	1,471,245
19 Mar 20	34.37000 +0.87	36.79	33.20	36.79	860,074
18 Mar 20	33.50000 +0.42	37.10	32.16	33.40	769,177
17 Mar 20	33.08000 +1.27	33.38	29.74	32.81	1,111,034
16 Mar 20	31.81000 -3.42	33.52	30.00	33.28	1,243,441
13 Mar 20	35.23000 +0.52	38.06	34.70	35.53	1,570,929
12 Mar 20	34.71000 -6.90	39.80	34.37	39.58	1,992,926
11 Mar 20	41.61000 -0.44	42.52	40.30	42.26	1,573,416
10 Mar 20	42.05000 -1.33	44.51	41.96	43.60	1,353,420
09 Mar 20	43.38000 -2.52	43.82	42.40	42.90	1,620,992
06 Mar 20	45.90000 -1.43	46.56	44.69	46.50	1,330,055
05 Mar 20	47.33000 -1.06	48.62	47.14	48.39	927,236
04 Mar 20	48.39000 +1.04	48.39	47.52	47.80	849,571
03 Mar 20	47.35000 +0.50	47.92	46.80	47.80	697,956
02 Mar 20	46.85000 -0.32	48.41	46.18	47.70	929,565
28 Feb 20	47.17000 -0.35	47.17	45.50	46.60	1,641,664
27 Feb 20	47.52000 -1.74	48.82	46.94	48.81	901,814
26 Feb 20	49.26000 +0.88	49.80	47.80	48.33	775,640
25 Feb 20	48.38000 -0.76	49.37	48.11	49.10	686,326
24 Feb 20	49.14000 -0.37	49.14	48.06	48.65	808,525
21 Feb 20	49.51000 -0.26	49.89	49.31	49.54	358,124
20 Feb 20	49.77000 -0.53	50.34	49.77	50.22	324,171
19 Feb 20	50.30000 +0.12	50.60	50.12	50.24	277,825
18 Feb 20	50.18000 +0.64	50.18	49.22	49.40	391,547
17 Feb 20	49.54000 +0.09	49.62	49.29	49.50	217,802
14 Feb 20	49.45000 -0.07	49.84	49.37	49.41	342,848
13 Feb 20	49.52000 -0.12	49.93	48.95	49.50	353,908
12 Feb 20	49.64000 -0.27	50.12	49.21	50.10	400,669
11 Feb 20	49.91000 -0.07	50.64	49.91	50.40	366,093
10 Feb 20	49.98000 +0.26	50.02	49.21	49.79	500,672
07 Feb 20	49.72000 -0.12	50.16	49.48	50.04	348,600
06 Feb 20	49.84000 +0.27	50.12	49.13	49.81	427,087
05 Feb 20	49.57000 +0.47	49.92	49.00	49.01	476,552
04 Feb 20	49.10000 -0.11	49.45	48.50	49.40	474,881
03 Feb 20	49.21000 +0.42	49.55	48.90	49.01	399,239
31 Jan 20	48.79000 -0.30	49.60	48.60	49.30	678,306
30 Jan 20	49.09000 -0.32	49.36	48.90	49.16	314,912
29 Jan 20	49.41000 -0.41	49.89	49.41	49.80	413,684
28 Jan 20	49.82000 +1.69	51.56	48.78	49.05	740,499
27 Jan 20	48.13000 -0.35	48.16	47.61	48.16	489,324
24 Jan 20	48.48000 +0.14	48.94	48.33	48.50	341,633
23 Jan 20	48.34000 -0.31	48.55	48.10	48.51	276,294
22 Jan 20	48.65000 +0.18	48.88	48.37	48.60	269,225
21 Jan 20	48.47000 -0.20	48.61	48.19	48.60	361,106
20 Jan 20	48.67000 -0.51	49.10	48.62	49.00	213,266
17 Jan 20	49.18000 +1.18	49.37	48.25	48.27	505,544
16 Jan 20	48.00000 +0.32	48.06	47.58	47.70	286,789
15 Jan 20	47.68000 +0.13	47.76	47.40	47.48	430,307
14 Jan 20	47.55000 +0.05	47.83	47.41	47.70	394,354
13 Jan 20	47.50000 +0.39	47.50	47.08	47.15	377,919
10 Jan 20	47.11000 -0.25	47.43	46.97	47.30	209,042
09 Jan 20	47.36000 +0.74	47.45	46.71	46.83	493,308
08 Jan 20	46.62000 +0.66	46.66	46.06	46.40	499,305
07 Jan 20	45.96000 -0.59	46.53	45.76	46.53	494,205
06 Jan 20	46.55000 +0.17	46.55	45.90	46.00	388,635
03 Jan 20	46.38000 -0.01	46.50	45.88	46.19	214,849
02 Jan 20	46.39000 +0.29	46.63	46.25	46.50	267,012
31 Dec 19	46.10000 -0.10	46.42	45.96	46.00	133,507
30 Dec 19	46.20000 -0.24	46.50	46.10	46.44	235,415
27 Dec 19	46.44000 -0.22	46.82	46.11	46.50	277,782
24 Dec 19	46.66000 +0.46	46.75	46.24	46.24	38,308
23 Dec 19	46.20000 +0.16	46.57	46.00	46.00	261,975
20 Dec 19	46.04000 +0.27	46.20	45.69	45.81	389,251
19 Dec 19	45.77000 -0.23	46.01	45.54	45.81	507,855
18 Dec 19	46.00000 +0.13	46.13	45.60	45.66	489,502
17 Dec 19	45.87000 +0.57	45.95	44.97	45.15	575,495
16 Dec 19	45.30000 +0.99	45.40	44.39	44.39	394,787
13 Dec 19	44.31000 +0.62	44.40	43.66	44.00	519,087
12 Dec 19	43.69000 -0.22	44.05	43.65	43.95	424,876
11 Dec 19	43.91000 +0.00	44.04	43.54	43.90	266,083
10 Dec 19	43.91000 -0.21	44.09	43.10	44.05	470,533
09 Dec 19	44.12000 +0.01	44.22	43.87	43.91	336,977
06 Dec 19	44.11000 +0.03	44.31	43.77	43.90	284,747
05 Dec 19	44.08000 +0.27	44.08	43.65	43.82	310,059
04 Dec 19	43.81000 +0.01	44.16	43.60	43.73	401,107
03 Dec 19	43.80000 -0.78	44.91	43.70	44.71	398,545
02 Dec 19	44.58000 -0.47	45.40	44.50	45.10	501,938
29 Nov 19	45.05000 -0.20	45.26	44.88	45.26	370,200
28 Nov 19	45.25000 -0.38	45.69	44.96	45.69	344,348
27 Nov 19	45.63000 -0.51	46.54	45.59	46.25	367,763
26 Nov 19	46.14000 +0.68	46.50	45.38	45.54	842,746
25 Nov 19	45.46000 +0.01	45.91	45.31	45.62	793,502
22 Nov 19	45.45000 -1.13	45.61	43.01	44.00	1,016,982
21 Nov 19	46.58000 -0.52	46.99	46.02	46.99	484,283
20 Nov 19	47.10000 -0.49	47.65	46.98	47.46	368,624
19 Nov 19	47.59000 +0.51	47.59	46.99	47.10	535,698
18 Nov 19	47.08000 +0.21	47.18	46.65	46.91	370,334
15 Nov 19	46.87000 -0.07	47.30	46.57	47.05	306,188
14 Nov 19	46.94000 +0.30	47.15	46.39	46.70	291,427
13 Nov 19	46.64000 +0.10	47.40	45.90	46.52	878,364
12 Nov 19	46.54000 +0.54	46.95	45.66	46.04	614,602
11 Nov 19	46.00000 -0.32	46.55	46.00	46.20	425,347
08 Nov 19	46.32000 +0.13	46.40	46.09	46.09	329,014
07 Nov 19	46.19000 -0.19	46.90	46.06	46.50	522,690
06 Nov 19	46.38000 -0.43	46.98	46.00	46.80	560,966
05 Nov 19	46.81000 -0.29	47.25	46.63	47.10	518,713
04 Nov 19	47.10000 +0.17	47.35	46.82	47.10	506,349
01 Nov 19	46.93000 -0.27	47.59	46.72	47.40	436,447
31 Oct 19	47.20000 +0.20	47.33	46.56	47.00	631,326
30 Oct 19	47.00000 +0.57	47.00	46.10	46.25	504,050
29 Oct 19	46.43000 +0.28	46.43	45.72	46.09	501,603
28 Oct 19	46.15000 +0.35	46.41	45.47	45.68	481,672
25 Oct 19	45.80000 +1.16	45.86	44.64	44.64	528,410
24 Oct 19	44.64000 +0.80	44.74	43.73	44.00	439,856
23 Oct 19	43.84000 +0.64	43.92	42.04	42.94	776,127
22 Oct 19	43.20000 +0.62	43.22	42.39	42.63	423,523
21 Oct 19	42.58000 -1.76	44.73	42.23	44.50	737,776
18 Oct 19	44.34000 +1.26	45.11	43.85	44.01	799,166
17 Oct 19	43.08000 +0.20	43.34	42.29	42.80	467,992
16 Oct 19	42.88000 -0.64	43.64	42.67	43.40	357,192
15 Oct 19	43.52000 +0.79	44.00	42.79	42.83	458,448
14 Oct 19	42.73000 +0.15	42.79	42.12	42.39	301,157
11 Oct 19	42.58000 +0.24	42.68	42.08	42.42	368,429
10 Oct 19	42.34000 -0.01	42.46	41.60	42.40	523,156
09 Oct 19	42.35000 +0.45	42.43	41.56	41.90	562,908
08 Oct 19	41.90000 -0.64	42.64	41.72	42.45	342,361
07 Oct 19	42.54000 +0.49	42.54	41.73	42.06	412,053
04 Oct 19	42.05000 +0.45	42.21	41.51	41.70	390,128
03 Oct 19	41.60000 -0.02	42.17	41.32	41.61	313,427
02 Oct 19	41.62000 -1.22	42.87	41.62	42.79	489,599
01 Oct 19	42.84000 -1.19	44.33	42.84	44.10	504,735
30 Sep 19	44.03000 -0.19	44.18	43.85	44.06	338,616
27 Sep 19	44.22000 +0.22	44.27	43.80	43.99	271,755
26 Sep 19	44.00000 +0.72	44.05	43.00	43.00	301,669
25 Sep 19	43.28000 -0.65	43.93	42.83	43.70	385,311
24 Sep 19	43.93000 -0.03	43.93	43.40	43.79	418,438
23 Sep 19	43.96000 -0.22	44.05	43.47	43.92	498,676
20 Sep 19	44.18000 +0.52	44.18	43.56	43.60	885,143
19 Sep 19	43.66000 +0.01	44.04	43.39	43.51	571,340
18 Sep 19	43.65000 +0.47	43.65	43.07	43.24	578,149
17 Sep 19	43.18000 +1.33	43.19	41.69	41.77	475,386
16 Sep 19	41.85000 -0.58	42.13	41.25	42.08	836,890
13 Sep 19	42.43000 -0.95	43.49	42.22	43.29	529,265
12 Sep 19	43.38000 +0.43	43.47	42.80	43.04	473,639
11 Sep 19	42.95000 -0.15	43.24	42.56	43.20	644,430
10 Sep 19	43.10000 -1.04	44.14	41.96	44.14	690,915
09 Sep 19	44.14000 +0.03	44.31	43.90	44.16	285,626
06 Sep 19	44.11000 -0.35	44.67	43.87	44.48	307,927
05 Sep 19	44.46000 +0.26	44.72	44.21	44.30	364,558
04 Sep 19	44.20000 +0.50	44.29	43.57	43.90	523,082
03 Sep 19	43.70000 -0.37	43.93	43.34	43.80	586,636
02 Sep 19	44.07000 -0.23	44.48	43.92	44.20	442,500
30 Aug 19	44.30000 +0.30	44.61	43.94	44.05	361,582
29 Aug 19	44.00000 +0.31	44.22	43.67	43.82	237,932
28 Aug 19	43.69000 -1.09	44.59	43.23	44.53	345,814
27 Aug 19	44.78000 +0.75	44.83	43.86	44.18	525,915
26 Aug 19	44.03000 +0.48	44.10	43.07	43.45	302,321
23 Aug 19	43.55000 -0.75	44.72	43.55	44.53	337,706
22 Aug 19	44.30000 -1.30	45.50	44.30	45.41	416,658
21 Aug 19	45.60000 +1.49	45.60	44.31	44.37	328,893
20 Aug 19	44.11000 -0.66	45.20	43.95	44.74	405,210
19 Aug 19	44.77000 +1.10	44.77	43.88	43.90	435,062
16 Aug 19	43.67000 +0.46	43.75	43.34	43.40	451,806
15 Aug 19	43.21000 -0.55	44.10	42.92	43.85	402,822
14 Aug 19	43.76000 -1.29	45.09	43.64	44.96	426,274
13 Aug 19	45.05000 -0.22	45.29	44.33	45.20	411,274
12 Aug 19	45.27000 +0.03	45.82	45.03	45.37	307,137
09 Aug 19	45.24000 -0.07	45.60	45.20	45.31	306,238
08 Aug 19	45.31000 +0.72	45.31	44.90	45.00	266,802
07 Aug 19	44.59000 +0.79	44.98	43.94	43.94	400,164
06 Aug 19	43.80000 -0.10	44.62	43.80	43.90	462,619
05 Aug 19	43.90000 -0.93	44.39	43.62	44.37	503,744
02 Aug 19	44.83000 -1.54	45.79	44.74	45.75	384,189
01 Aug 19	46.37000 +0.93	46.44	45.46	45.50	288,880
31 Jul 19	45.44000 -0.34	45.74	45.19	45.68	362,553
30 Jul 19	45.78000 -0.37	46.15	44.98	46.15	424,275
29 Jul 19	46.15000 -0.21	46.30	45.85	46.00	270,563
26 Jul 19	46.36000 +0.86	46.36	45.51	45.68	335,735
25 Jul 19	45.50000 -0.05	46.00	44.97	45.90	407,221
24 Jul 19	45.55000 -0.54	46.96	45.37	45.92	677,754
23 Jul 19	46.09000 +0.80	46.40	44.34	44.34	861,871
22 Jul 19	45.29000 +0.38	45.41	44.80	44.80	306,772
19 Jul 19	44.91000 +0.26	45.19	44.68	44.79	216,538
18 Jul 19	44.65000 -0.12	44.94	43.95	44.63	292,268
17 Jul 19	44.77000 -0.16	45.45	44.69	44.85	362,353
16 Jul 19	44.93000 -0.20	45.13	44.69	45.10	386,320
15 Jul 19	45.13000 +0.13	45.43	44.76	45.00	417,629
12 Jul 19	45.00000 +0.28	45.02	44.54	44.67	249,425
11 Jul 19	44.72000 +0.08	44.99	44.54	44.94	248,980
10 Jul 19	44.64000 -0.11	44.80	44.39	44.65	267,548
09 Jul 19	44.75000 -0.31	45.29	44.34	44.95	329,259
08 Jul 19	45.06000 +0.62	45.06	44.36	44.39	406,655
05 Jul 19	44.44000 -1.24	45.65	44.25	45.49	408,721
04 Jul 19	45.68000 +0.05	45.88	45.29	45.55	158,585
03 Jul 19	45.63000 -0.28	46.02	45.52	45.98	348,425
02 Jul 19	45.91000 +0.78	45.91	44.98	45.20	444,397
01 Jul 19	45.13000 +0.27	45.44	44.46	45.22	527,337
28 Jun 19	44.86000 +0.36	45.03	44.56	44.58	478,930
27 Jun 19	44.50000 +0.34	44.50	43.95	44.29	387,711
26 Jun 19	44.16000 +0.00	44.23	43.78	44.14	377,523
25 Jun 19	44.16000 -0.56	44.69	44.14	44.43	467,383
24 Jun 19	44.72000 +0.48	45.06	44.30	44.30	372,727
21 Jun 19	44.24000 -0.43	44.58	44.09	44.30	1,305,468
20 Jun 19	44.67000 +0.28	44.96	44.49	44.60	460,886
19 Jun 19	44.39000 +0.32	44.93	44.09	44.68	593,154
18 Jun 19	44.07000 +0.95	44.10	42.76	42.76	461,883
17 Jun 19	43.12000 +0.16	43.14	42.74	42.94	314,653
14 Jun 19	42.96000 +0.30	43.16	42.28	42.61	408,615
13 Jun 19	42.66000 -0.04	43.00	42.37	42.74	341,521
12 Jun 19	42.70000 -0.29	42.84	42.42	42.56	429,340
11 Jun 19	42.99000 +0.23	43.14	42.58	42.78	591,615
10 Jun 19	42.76000 +0.21	43.03	42.56	42.65	287,804
07 Jun 19	42.55000 +1.05	42.60	41.73	41.82	473,423
06 Jun 19	41.50000 +0.16	42.27	41.29	41.33	570,314
05 Jun 19	41.34000 +1.06	41.34	40.39	40.42	458,037
04 Jun 19	40.28000 -0.97	40.90	40.20	40.75	549,428
03 Jun 19	41.25000 +0.35	41.32	39.97	40.61	649,239
31 May 19	40.90000 -0.09	40.91	40.15	40.47	549,878
30 May 19	40.99000 +0.85	40.99	40.15	40.16	355,505
29 May 19	40.14000 -0.17	40.26	39.56	40.07	478,387
28 May 19	40.31000 -0.17	40.70	40.20	40.60	468,668
27 May 19	40.48000 +0.06	40.80	40.29	40.59	184,582
24 May 19	40.42000 +0.30	40.70	40.26	40.26	300,763
23 May 19	40.12000 -0.63	40.40	40.08	40.31	291,280
22 May 19	40.75000 +0.40	40.75	40.08	40.16	357,323
21 May 19	40.35000 -0.09	40.84	40.10	40.44	634,334
20 May 19	40.44000 -0.84	40.90	39.96	40.30	528,442
17 May 19	41.28000 -0.79	41.99	39.94	41.76	826,226
16 May 19	42.07000 +1.00	42.08	40.98	40.98	1,018,419
15 May 19	41.07000 +0.02	41.36	40.74	41.20	862,159
14 May 19	41.05000 +0.86	41.12	40.19	40.19	835,602
13 May 19	40.19000 -0.57	40.93	40.19	40.75	487,697
10 May 19	40.76000 +0.08	41.36	40.68	40.82	230,477
09 May 19	40.68000 -0.67	41.04	40.57	40.97	381,631
08 May 19	41.35000 +0.19	41.56	40.79	40.79	437,118
07 May 19	41.16000 +0.19	41.31	40.66	40.66	597,373
06 May 19	40.97000 -1.04	41.57	40.51	40.67	335,392
03 May 19	42.01000 +0.61	42.17	41.27	41.34	379,650
02 May 19	41.40000 -0.61	41.90	41.27	41.90	431,493
30 Apr 19	42.01000 -0.24	42.48	41.98	42.06	383,248
29 Apr 19	42.25000 +0.15	42.31	41.83	42.02	260,660
26 Apr 19	42.10000 +0.21	42.10	41.25	41.25	354,209
25 Apr 19	41.89000 -0.44	42.29	41.73	42.10	307,236
24 Apr 19	42.33000 +0.25	42.47	42.10	42.10	393,185
23 Apr 19	42.08000 -0.10	42.30	41.00	41.00	475,540
18 Apr 19	42.18000 +0.89	42.80	40.79	41.15	469,425
17 Apr 19	41.29000 -1.00	42.18	41.18	42.18	534,027
16 Apr 19	42.29000 +0.40	42.65	41.90	41.90	517,367
15 Apr 19	41.89000 -0.32	42.39	41.69	42.27	312,028
12 Apr 19	42.21000 -0.16	42.56	42.14	42.23	408,257
11 Apr 19	42.37000 +0.41	42.48	41.90	41.91	515,048
10 Apr 19	41.96000 +0.64	41.96	41.28	41.30	584,948
09 Apr 19	41.32000 -0.12	41.46	41.09	41.46	322,963
08 Apr 19	41.44000 +0.01	41.53	41.09	41.24	324,408
05 Apr 19	41.43000 -0.12	41.71	41.42	41.48	456,612
04 Apr 19	41.55000 +0.47	41.84	41.34	41.48	461,721
03 Apr 19	41.08000 -0.30	41.63	40.82	41.52	466,182
02 Apr 19	41.38000 +0.47	41.72	41.08	41.08	335,216
01 Apr 19	40.91000 +0.34	41.11	40.65	40.89	371,463
29 Mar 19	40.57000 +0.47	40.79	40.14	40.32	466,230
28 Mar 19	40.10000 -0.11	40.58	39.96	40.22	453,636
27 Mar 19	40.21000 -0.58	40.76	39.98	40.76	484,608
26 Mar 19	40.79000 +0.55	41.07	40.23	40.33	386,480
25 Mar 19	40.24000 -0.25	40.40	39.72	40.40	430,589
22 Mar 19	40.49000 -1.06	41.62	40.49	41.60	375,702
21 Mar 19	41.55000 +0.61	41.55	40.80	40.80	316,711
20 Mar 19	40.94000 -0.39	41.34	40.91	41.18	298,976
19 Mar 19	41.33000 +0.35	41.56	40.88	41.00	273,864
18 Mar 19	40.98000 +0.40	41.03	40.50	40.50	472,191
15 Mar 19	40.58000 +0.22	41.23	40.46	40.60	1,178,103
14 Mar 19	40.36000 +0.30	40.45	39.84	40.16	303,271
13 Mar 19	40.06000 +0.31	40.06	39.53	39.53	354,154
12 Mar 19	39.75000 +0.51	39.87	39.23	39.43	369,172
11 Mar 19	39.24000 +0.29	39.27	38.93	39.20	207,627
08 Mar 19	38.95000 +0.12	39.15	38.41	38.41	315,772
07 Mar 19	38.83000 -0.06	39.09	38.37	38.95	474,696
06 Mar 19	38.89000 -0.38	39.29	38.89	39.13	399,014
05 Mar 19	39.27000 +0.07	39.30	38.86	39.00	450,535
04 Mar 19	39.20000 +0.48	39.55	38.96	39.16	521,396
01 Mar 19	38.72000 -0.30	39.82	38.26	39.29	665,274
28 Feb 19	39.02000 +0.95	39.10	37.94	38.02	777,955
27 Feb 19	38.07000 -1.09	39.02	37.92	39.00	478,717
26 Feb 19	39.16000 -0.27	39.37	38.59	39.23	349,550
25 Feb 19	39.43000 -0.37	40.28	39.00	39.00	697,781
22 Feb 19	39.80000 +1.98	40.67	38.20	38.20	1,062,249
21 Feb 19	37.82000 +0.10	38.17	37.67	37.98	410,416
20 Feb 19	37.72000 +0.22	38.29	37.43	37.43	506,196
19 Feb 19	37.50000 -0.10	37.76	37.15	37.15	448,853
18 Feb 19	37.60000 +0.51	37.79	37.15	37.15	323,586
15 Feb 19	37.09000 +0.21	37.27	36.70	37.00	286,277
14 Feb 19	36.88000 +0.24	37.11	36.55	36.64	249,716
13 Feb 19	36.64000 +0.11	37.08	36.57	36.73	355,481
12 Feb 19	36.53000 -0.03	37.03	36.31	36.82	304,947
11 Feb 19	36.56000 +0.48	36.76	35.80	36.00	484,985
08 Feb 19	36.08000 -0.29	36.49	35.99	36.37	328,258
07 Feb 19	36.37000 -0.60	37.06	36.37	36.81	397,934
06 Feb 19	36.97000 -0.51	37.44	36.94	37.26	295,584
05 Feb 19	37.48000 +0.79	37.48	36.56	36.76	493,833
04 Feb 19	36.69000 +0.32	36.71	36.23	36.43	377,425
01 Feb 19	36.37000 +0.93	36.37	35.55	35.55	572,706
31 Jan 19	35.44000 +0.19	36.16	35.28	35.51	730,148
30 Jan 19	35.25000 -0.75	36.21	35.21	35.97	486,660
29 Jan 19	36.00000 +0.09	36.23	35.85	36.02	538,770
28 Jan 19	35.91000 +0.01	36.31	35.77	35.91	330,008
25 Jan 19	35.90000 +0.10	36.12	35.78	36.00	431,373
24 Jan 19	35.80000 -0.27	36.49	35.63	36.31	613,678
23 Jan 19	36.07000 -0.45	36.54	35.98	36.50	413,543
22 Jan 19	36.52000 +0.01	37.05	36.45	36.53	385,242
21 Jan 19	36.51000 -0.12	36.95	36.41	36.47	283,785
18 Jan 19	36.63000 +0.30	36.86	36.38	36.65	444,157
17 Jan 19	36.33000 +0.57	36.60	35.70	35.73	408,775
16 Jan 19	35.76000 +0.37	35.81	35.26	35.46	383,387
15 Jan 19	35.39000 +0.19	35.84	35.15	35.20	334,795
14 Jan 19	35.20000 +0.00	35.49	35.01	35.22	447,831
11 Jan 19	35.20000 -0.27	35.77	35.05	35.70	374,838
10 Jan 19	35.47000 +0.67	35.48	34.55	34.67	312,127
09 Jan 19	34.80000 +0.50	35.32	34.28	34.59	615,674
08 Jan 19	34.30000 +0.82	34.91	33.52	33.58	539,750
07 Jan 19	33.48000 +0.37	33.59	32.99	33.46	353,108
04 Jan 19	33.11000 +0.99	33.14	32.07	32.44	620,955
03 Jan 19	32.12000 +0.25	32.32	31.61	31.78	472,994
02 Jan 19	31.87000 -0.24	32.13	31.44	31.93	476,421
31 Dec 18	32.11000 +0.35	32.29	31.67	31.67	102,958
28 Dec 18	31.76000 +0.64	31.76	31.14	31.20	454,602
27 Dec 18	31.12000 -1.05	32.17	31.00	32.10	408,768
24 Dec 18	32.17000 +0.63	32.18	31.36	31.36	145,142
21 Dec 18	31.54000 +0.17	31.58	30.74	31.28	872,231
20 Dec 18	31.37000 -0.99	31.86	31.30	31.85	438,070
19 Dec 18	32.36000 +0.69	32.48	31.44	31.74	714,540
18 Dec 18	31.67000 -0.19	32.03	31.25	31.70	673,849
17 Dec 18	31.86000 -0.87	32.61	31.77	32.60	691,140
14 Dec 18	32.73000 -1.22	33.78	32.58	33.70	761,782
13 Dec 18	33.95000 +0.63	34.49	33.54	33.56	792,361
12 Dec 18	33.32000 +1.73	33.38	31.50	31.70	725,583
11 Dec 18	31.59000 +0.36	32.15	31.28	31.50	502,869
10 Dec 18	31.23000 -0.80	32.05	31.20	31.80	713,093
07 Dec 18	32.03000 +0.93	32.22	31.37	31.37	549,198
06 Dec 18	31.10000 -1.60	32.42	31.04	32.42	694,427
05 Dec 18	32.70000 -1.03	33.44	32.70	33.35	584,695
04 Dec 18	33.73000 +0.02	33.97	33.40	33.59	473,230
03 Dec 18	33.71000 +0.03	34.45	33.55	34.27	535,566
30 Nov 18	33.68000 +0.25	34.33	33.47	33.47	845,402
29 Nov 18	33.43000 +0.77	33.84	32.75	32.75	418,970
28 Nov 18	32.66000 +0.39	33.12	32.22	32.25	651,315
27 Nov 18	32.27000 +0.31	32.38	31.90	31.93	518,960
26 Nov 18	31.96000 -0.04	32.51	31.96	32.06	320,061
23 Nov 18	32.00000 +0.00	32.12	31.62	32.04	348,935
22 Nov 18	32.00000 -0.42	32.36	32.00	32.17	365,678
21 Nov 18	32.42000 +0.26	32.46	31.97	32.32	553,813
20 Nov 18	32.16000 -0.76	32.75	31.91	32.66	659,976
19 Nov 18	32.92000 -1.02	34.12	32.80	33.90	460,732
16 Nov 18	33.94000 +0.15	34.15	33.62	33.92	342,707
15 Nov 18	33.79000 +0.19	34.20	33.35	33.88	637,594
14 Nov 18	33.60000 -0.40	33.93	33.13	33.93	479,275
13 Nov 18	34.00000 -0.29	34.92	33.68	34.27	591,188
12 Nov 18	34.29000 -0.01	34.48	33.94	34.42	510,212
09 Nov 18	34.30000 +0.89	34.92	33.30	33.35	835,060
08 Nov 18	33.41000 -0.07	34.13	33.29	33.61	438,385
07 Nov 18	33.48000 +0.91	33.75	32.77	32.78	400,274
06 Nov 18	32.57000 -0.03	32.91	32.50	32.67	505,288
05 Nov 18	32.60000 -0.87	33.41	32.60	33.38	463,339
02 Nov 18	33.47000 +0.75	34.27	33.12	33.14	669,036
01 Nov 18	32.72000 -0.81	33.85	32.56	33.35	632,227
31 Oct 18	33.53000 +0.75	33.91	32.86	33.02	929,822
30 Oct 18	32.78000 -0.22	32.99	32.38	32.97	695,564
29 Oct 18	33.00000 +0.68	33.53	32.58	32.67	643,517
26 Oct 18	32.32000 +1.37	32.57	30.82	30.83	1,177,603
25 Oct 18	30.95000 -0.21	31.26	30.77	31.04	818,435
24 Oct 18	31.16000 -0.47	32.06	30.39	32.00	1,334,602
23 Oct 18	31.63000 -0.01	31.88	31.24	31.27	775,040
22 Oct 18	31.64000 -0.15	32.07	31.61	31.89	662,068
19 Oct 18	31.79000 +0.03	31.95	31.47	31.67	597,626
18 Oct 18	31.76000 +0.06	32.18	31.57	31.72	593,744
17 Oct 18	31.70000 +0.28	32.48	31.48	31.72	744,827
16 Oct 18	31.42000 +0.70	31.88	30.72	30.81	711,149
15 Oct 18	30.72000 +0.25	31.09	30.45	30.45	569,432
12 Oct 18	30.47000 -0.15	31.13	30.13	30.83	867,899
11 Oct 18	30.62000 -0.99	31.35	30.54	31.07	987,646
10 Oct 18	31.61000 -1.13	32.90	31.59	32.90	675,308
09 Oct 18	32.74000 +0.13	32.81	32.22	32.69	537,178
08 Oct 18	32.61000 +0.23	32.80	32.15	32.70	494,538
05 Oct 18	32.38000 +0.05	32.53	32.10	32.26	418,803
04 Oct 18	32.33000 -0.77	33.28	32.32	32.98	604,636
03 Oct 18	33.10000 +0.91	33.33	32.15	32.15	733,665
02 Oct 18	32.19000 -0.46	32.65	32.14	32.50	661,636
01 Oct 18	32.65000 -0.18	33.21	32.60	32.76	824,238
28 Sep 18	32.83000 -0.20	33.12	32.68	32.93	907,460
27 Sep 18	33.03000 +0.05	33.26	32.91	33.00	301,562
26 Sep 18	32.98000 -0.03	33.62	32.90	33.04	449,506
25 Sep 18	33.01000 +0.18	33.26	32.76	32.78	377,613
24 Sep 18	32.83000 +0.11	32.99	32.67	32.79	541,042
21 Sep 18	32.72000 -0.16	33.18	32.72	33.00	1,026,032
20 Sep 18	32.88000 +0.14	32.96	32.64	32.74	506,497
19 Sep 18	32.74000 -0.56	33.67	32.74	33.26	666,653
18 Sep 18	33.30000 +0.06	33.57	33.21	33.30	479,838
17 Sep 18	33.24000 -0.26	33.54	33.13	33.50	475,309
14 Sep 18	33.50000 -0.11	33.80	33.43	33.77	515,805
13 Sep 18	33.61000 -0.49	34.32	33.56	33.97	491,503
12 Sep 18	34.10000 +0.35	34.58	33.78	33.78	456,747
11 Sep 18	33.75000 -0.08	34.03	33.70	33.97	510,505
10 Sep 18	33.83000 +0.02	33.85	33.45	33.70	515,822
07 Sep 18	33.81000 +0.42	33.84	33.31	33.32	583,419
06 Sep 18	33.39000 +0.73	33.55	32.58	32.64	741,711
05 Sep 18	32.66000 -0.21	34.46	32.53	34.42	1,360,800
04 Sep 18	32.87000 -0.13	33.30	32.63	33.19	519,800
03 Sep 18	33.00000 +0.17	33.33	32.55	32.55	528,496
31 Aug 18	32.83000 -1.74	33.99	31.90	33.00	1,524,070
30 Aug 18	34.57000 -0.01	34.76	34.27	34.47	531,515
29 Aug 18	34.58000 -0.11	34.82	34.49	34.60	475,396
28 Aug 18	34.69000 +0.10	34.98	34.48	34.63	483,214
27 Aug 18	34.59000 +0.11	34.92	34.55	34.63	341,044
24 Aug 18	34.48000 -0.21	35.24	34.40	34.81	483,387
23 Aug 18	34.69000 +0.04	35.21	34.69	34.71	382,342
22 Aug 18	34.65000 -0.12	35.04	34.64	34.69	529,557
21 Aug 18	34.77000 -0.37	35.31	34.76	35.15	318,215
20 Aug 18	35.14000 +0.39	35.27	34.82	34.83	372,363
17 Aug 18	34.75000 -0.01	35.05	34.57	34.70	345,714
16 Aug 18	34.76000 +0.58	34.84	34.13	34.20	403,526
15 Aug 18	34.18000 -0.85	35.15	33.88	35.07	813,957
14 Aug 18	35.03000 -0.03	35.25	34.71	35.05	582,144
13 Aug 18	35.06000 -0.38	35.34	35.03	35.33	404,576
10 Aug 18	35.44000 -0.19	35.53	35.02	35.41	496,314
09 Aug 18	35.63000 +0.29	35.95	35.22	35.34	353,346
08 Aug 18	35.34000 -0.04	35.59	35.13	35.39	408,290
07 Aug 18	35.38000 +0.45	35.50	34.89	34.91	362,985
06 Aug 18	34.93000 +0.14	34.96	34.64	34.83	394,199
03 Aug 18	34.79000 +0.44	34.90	34.32	34.40	429,984
02 Aug 18	34.35000 +0.05	34.35	33.79	34.28	572,441
01 Aug 18	34.30000 +0.63	34.30	33.66	33.78	600,431
31 Jul 18	33.67000 -0.12	34.21	33.67	33.76	588,588
30 Jul 18	33.79000 +0.37	34.39	33.35	33.48	679,527
27 Jul 18	33.42000 -0.44	34.41	33.39	34.01	846,083
26 Jul 18	33.86000 +0.00	34.28	33.71	34.20	948,785
25 Jul 18	33.86000 +2.33	33.88	31.53	31.53	1,588,963
24 Jul 18	31.53000 +2.93	32.27	28.83	29.46	2,629,477
23 Jul 18	28.60000 +0.18	28.81	28.12	28.36	710,011
20 Jul 18	28.42000 +0.03	28.57	28.23	28.27	668,398
19 Jul 18	28.39000 +0.22	28.39	28.00	28.01	489,851
18 Jul 18	28.17000 -0.05	28.39	28.15	28.28	572,752
17 Jul 18	28.22000 -0.36	28.60	27.99	28.51	515,874
16 Jul 18	28.58000 +0.33	28.68	28.28	28.28	408,634
13 Jul 18	28.25000 -0.02	28.61	28.24	28.42	373,932
12 Jul 18	28.27000 -0.06	28.44	28.07	28.44	582,833
11 Jul 18	28.33000 +0.04	28.38	28.01	28.08	545,038
10 Jul 18	28.29000 +0.60	28.29	27.71	27.71	630,149
09 Jul 18	27.69000 +0.40	27.78	27.39	27.42	492,837
06 Jul 18	27.29000 +0.47	27.29	26.90	26.95	590,003
05 Jul 18	26.82000 +0.10	27.25	26.64	26.64	671,187
04 Jul 18	26.72000 -0.17	26.86	26.63	26.79	402,538
03 Jul 18	26.89000 +0.01	27.24	26.89	27.00	514,049
02 Jul 18	26.88000 -0.18	26.95	26.49	26.71	572,639
29 Jun 18	27.06000 +0.35	27.25	26.75	27.00	640,179
28 Jun 18	26.71000 +0.06	26.79	26.40	26.52	733,409
27 Jun 18	26.65000 +0.15	26.88	26.30	26.60	516,945
26 Jun 18	26.50000 -0.14	26.82	26.50	26.82	427,818
25 Jun 18	26.64000 -0.27	26.99	26.61	26.85	399,568
22 Jun 18	26.91000 +0.11	27.14	26.73	26.81	854,972
21 Jun 18	26.80000 +0.04	27.07	26.57	26.87	718,700
20 Jun 18	26.76000 +0.16	26.97	26.66	26.68	589,974
19 Jun 18	26.60000 -0.53	26.83	26.06	26.50	996,596
18 Jun 18	27.13000 +0.31	27.13	26.44	26.78	940,110
15 Jun 18	26.82000 -0.61	27.55	26.82	27.46	1,387,528
14 Jun 18	27.43000 +0.44	27.47	26.51	26.96	1,365,055
13 Jun 18	26.99000 -0.02	27.30	26.90	27.13	727,020
12 Jun 18	27.01000 +0.71	27.13	26.35	26.41	851,610
11 Jun 18	26.30000 +0.41	26.42	25.94	25.94	811,326
08 Jun 18	25.89000 -1.07	26.87	25.21	26.81	1,970,245
07 Jun 18	26.96000 -0.36	27.30	26.81	27.10	941,207
06 Jun 18	27.32000 -0.36	27.67	27.08	27.59	889,069
05 Jun 18	27.68000 +0.07	27.98	27.57	27.64	552,598
04 Jun 18	27.61000 +0.44	27.66	27.15	27.26	590,913
01 Jun 18	27.17000 -0.26	27.70	27.09	27.55	706,345
31 May 18	27.43000 +0.23	27.69	27.30	27.33	1,705,347
30 May 18	27.20000 +0.20	27.33	26.79	27.00	806,288
29 May 18	27.00000 -0.99	27.86	25.76	27.86	1,869,502
28 May 18	27.99000 +0.01	28.25	27.98	28.06	348,827
25 May 18	27.98000 +0.01	28.22	27.69	28.10	1,082,780
24 May 18	27.97000 +0.04	28.23	27.82	28.00	844,737
23 May 18	27.93000 -0.02	28.18	27.80	27.80	806,452
22 May 18	27.95000 -0.03	28.19	27.90	27.95	534,446
21 May 18	27.98000 +0.27	28.44	27.76	27.76	490,266
18 May 18	27.71000 -0.36	28.13	27.66	28.00	732,566
17 May 18	28.07000 +0.23	28.22	27.78	27.78	511,889
16 May 18	27.84000 +0.09	28.06	27.61	27.67	456,536
15 May 18	27.75000 +0.12	28.17	27.61	27.75	884,574
14 May 18	27.63000 -0.82	27.77	27.34	27.64	529,583
11 May 18	28.45000 -0.42	28.87	28.40	28.81	510,803
10 May 18	28.87000 -0.03	29.17	28.82	29.00	381,390
09 May 18	28.90000 -0.12	29.15	28.73	29.00	581,109
08 May 18	29.02000 +0.28	29.37	28.70	28.77	613,053
07 May 18	28.74000 +0.07	28.94	28.65	28.77	312,975
04 May 18	28.67000 -0.17	29.15	28.65	28.89	464,813
03 May 18	28.84000 -0.08	29.24	28.76	28.96	448,931
02 May 18	28.92000 +0.42	29.09	28.40	28.42	756,196
30 Apr 18	28.50000 -0.06	28.78	28.41	28.61	606,574
27 Apr 18	28.56000 +0.07	28.78	28.44	28.50	410,667
26 Apr 18	28.49000 +0.54	28.67	27.76	27.91	629,669
25 Apr 18	27.95000 -0.35	28.25	27.94	28.09	641,558
24 Apr 18	28.30000 +0.18	28.30	28.03	28.05	692,798
23 Apr 18	28.12000 -0.23	28.39	27.93	28.38	524,362
20 Apr 18	28.35000 -0.57	28.99	27.94	28.92	859,024
19 Apr 18	28.92000 +0.38	29.41	28.30	29.30	1,371,954
18 Apr 18	28.54000 +0.34	28.54	28.18	28.38	447,956
17 Apr 18	28.20000 +0.35	28.38	27.63	27.86	824,799
16 Apr 18	27.85000 -0.10	27.99	27.25	27.90	947,503
13 Apr 18	27.95000 +0.03	28.18	27.82	28.14	557,726
12 Apr 18	27.92000 -0.83	28.60	27.86	28.60	993,872
11 Apr 18	28.75000 -0.34	28.97	28.31	28.96	899,972
10 Apr 18	29.09000 +0.21	29.27	28.83	28.92	773,635
09 Apr 18	28.88000 +0.11	28.88	28.61	28.75	586,709
06 Apr 18	28.77000 +0.05	28.93	28.50	28.78	590,669
05 Apr 18	28.72000 +0.58	28.96	28.57	28.57	590,275
04 Apr 18	28.14000 -0.32	28.77	27.84	28.65	928,099
03 Apr 18	28.46000 +0.22	28.50	27.83	28.05	775,916
29 Mar 18	28.24000 -0.01	28.45	28.08	28.42	565,890
28 Mar 18	28.25000 +0.14	28.25	27.53	27.96	701,770
27 Mar 18	28.11000 +0.28	28.28	27.91	28.24	475,816
26 Mar 18	27.83000 -0.42	28.36	27.62	28.36	604,003
23 Mar 18	28.25000 +0.28	28.25	27.32	27.75	784,411
22 Mar 18	27.97000 -0.61	28.62	27.74	28.40	684,844
21 Mar 18	28.58000 -0.03	28.69	28.40	28.62	410,500
20 Mar 18	28.61000 +0.33	28.72	28.27	28.28	424,666
19 Mar 18	28.28000 -0.16	28.66	28.13	28.44	1,048,311
16 Mar 18	28.44000 -0.40	28.95	28.44	28.86	943,030
15 Mar 18	28.84000 +0.16	28.96	28.62	28.71	588,113
14 Mar 18	28.68000 -0.07	28.91	28.51	28.76	617,072
13 Mar 18	28.75000 -0.36	29.20	28.55	29.16	758,786
12 Mar 18	29.11000 +0.15	29.20	28.89	29.10	401,393
09 Mar 18	28.96000 +0.29	29.08	28.60	28.60	443,801
08 Mar 18	28.67000 +0.09	28.93	28.53	28.63	587,123
07 Mar 18	28.58000 +0.27	28.60	28.15	28.26	554,166
06 Mar 18	28.31000 +0.59	28.38	27.82	28.00	758,661
05 Mar 18	27.72000 +0.11	27.80	27.48	27.51	761,084
02 Mar 18	27.61000 -0.82	28.52	27.31	28.32	1,163,115
01 Mar 18	28.43000 -0.50	28.95	28.14	28.82	498,651
28 Feb 18	28.93000 +0.37	29.12	28.43	28.43	1,006,748
27 Feb 18	28.56000 -0.09	28.88	28.45	28.73	742,622
26 Feb 18	28.65000 -0.10	29.02	28.40	28.56	974,792
23 Feb 18	28.75000 -0.05	29.15	28.37	28.92	936,669
22 Feb 18	28.80000 +0.50	28.88	28.09	28.18	1,444,782
21 Feb 18	28.30000 +0.90	28.34	27.19	27.19	1,341,717
20 Feb 18	27.40000 +1.67	28.64	26.71	26.75	2,535,745
19 Feb 18	25.73000 -0.58	26.37	25.49	26.08	709,179
16 Feb 18	26.31000 +0.49	26.41	25.87	25.97	531,570
15 Feb 18	25.82000 +0.32	25.85	25.70	25.75	468,157
14 Feb 18	25.50000 +0.45	25.71	25.17	25.22	578,773
13 Feb 18	25.05000 +0.00	25.33	24.97	25.11	708,167
12 Feb 18	25.05000 +0.10	25.41	25.03	25.10	592,147
09 Feb 18	24.95000 -0.12	25.62	24.68	25.00	974,893
08 Feb 18	25.07000 -0.18	25.36	24.86	25.15	581,141
07 Feb 18	25.25000 +0.55	25.47	24.75	24.89	742,037
06 Feb 18	24.70000 -0.53	25.10	24.30	24.47	1,020,291
05 Feb 18	25.23000 -0.38	25.65	25.07	25.62	593,271
02 Feb 18	25.61000 -0.53	26.11	25.51	26.03	664,347
01 Feb 18	26.14000 +0.13	26.47	26.00	26.25	650,408
31 Jan 18	26.01000 +0.38	26.33	25.54	25.54	613,235
30 Jan 18	25.63000 -0.16	25.89	25.55	25.68	448,271
29 Jan 18	25.79000 -0.26	26.10	25.77	26.03	375,255
26 Jan 18	26.05000 +0.18	26.21	25.85	25.90	424,153
25 Jan 18	25.87000 -0.13	26.25	25.79	25.95	609,102
24 Jan 18	26.00000 -0.08	26.33	26.00	26.06	644,301
23 Jan 18	26.08000 +0.08	26.16	25.74	26.05	724,032
22 Jan 18	26.00000 -0.55	26.55	25.86	26.55	908,609
19 Jan 18	26.55000 +0.66	26.70	25.83	25.89	974,710
18 Jan 18	25.89000 +0.41	26.16	25.44	25.48	748,194
17 Jan 18	25.48000 +0.37	25.48	24.91	24.95	689,941
16 Jan 18	25.11000 +0.48	25.14	24.58	24.60	911,478
15 Jan 18	24.63000 +0.01	24.80	24.49	24.65	395,506
12 Jan 18	24.62000 +0.05	24.80	24.48	24.68	432,734
11 Jan 18	24.57000 -0.07	24.79	24.50	24.74	410,744
10 Jan 18	24.64000 -0.18	24.84	24.57	24.79	357,730
09 Jan 18	24.82000 -0.12	25.06	24.71	24.94	441,633
08 Jan 18	24.94000 +0.45	24.95	24.45	24.49	550,266
05 Jan 18	24.49000 +0.29	24.58	24.19	24.19	548,250
04 Jan 18	24.20000 +0.15	24.30	24.10	24.20	661,949
03 Jan 18	24.05000 +0.19	24.16	23.91	23.91	416,179
02 Jan 18	23.86000 -0.32	24.21	23.74	24.13	425,830
29 Dec 17	24.18000 +0.01	24.23	24.06	24.11	250,122
28 Dec 17	24.17000 -0.14	24.34	24.09	24.25	227,450
27 Dec 17	24.30500 +0.20	24.33	24.02	24.02	291,202
22 Dec 17	24.10000 +0.18	24.17	23.88	23.89	1,271,135
21 Dec 17	23.92500 +0.14	24.01	23.67	23.77	690,941
20 Dec 17	23.78500 -0.22	24.03	23.72	23.93	486,319
19 Dec 17	24.00000 -0.09	24.24	23.95	24.03	888,796
18 Dec 17	24.09000 +0.36	24.30	23.83	23.85	1,168,477
15 Dec 17	23.72500 -0.04	23.86	23.59	23.66	647,309
14 Dec 17	23.76500 -0.36	24.17	23.76	24.17	443,774
13 Dec 17	24.12000 -0.19	24.40	23.93	24.22	505,525
12 Dec 17	24.31000 +0.07	24.40	24.17	24.25	479,459
11 Dec 17	24.23500 +0.13	24.32	24.07	24.09	458,341
08 Dec 17	24.10500 +0.15	24.20	23.99	24.06	456,832
07 Dec 17	23.95500 +0.00	24.13	23.86	24.05	486,434
06 Dec 17	23.95000 -0.20	24.01	23.73	23.95	401,380
05 Dec 17	24.15500 -0.02	24.40	24.11	24.18	365,256
04 Dec 17	24.18000 +0.26	24.32	24.00	24.13	397,414
01 Dec 17	23.91500 -0.13	24.20	23.70	24.10	540,022
30 Nov 17	24.04000 -0.21	24.26	24.01	24.23	1,272,939
29 Nov 17	24.25500 -0.01	24.65	24.25	24.35	521,283
28 Nov 17	24.26000 +0.18	24.33	24.08	24.08	549,728
27 Nov 17	24.08000 +0.13	24.23	23.86	23.90	365,396
24 Nov 17	23.95500 -0.05	24.09	23.91	24.00	184,541
23 Nov 17	24.00500 +0.10	24.08	23.82	23.82	206,814
22 Nov 17	23.90000 +0.09	24.15	23.58	23.76	411,607
21 Nov 17	23.80500 -0.23	24.00	23.65	24.00	645,700
20 Nov 17	24.03500 +0.25	24.17	23.67	23.67	556,704
17 Nov 17	23.78000 -0.22	24.00	23.73	23.99	514,328
16 Nov 17	24.00500 +0.30	24.07	23.75	23.82	451,801
15 Nov 17	23.71000 -0.51	24.16	23.49	24.10	759,277
14 Nov 17	24.22000 -0.05	24.55	24.20	24.26	455,256
13 Nov 17	24.27000 -0.15	24.48	24.11	24.41	477,307
10 Nov 17	24.41500 -0.10	24.55	24.30	24.39	441,339
09 Nov 17	24.52000 -0.14	24.69	24.28	24.61	910,949
08 Nov 17	24.66000 -0.23	24.98	24.47	24.90	530,650
07 Nov 17	24.88500 +0.02	24.99	24.83	24.91	602,070
06 Nov 17	24.86500 -0.08	24.98	24.86	24.94	435,876
03 Nov 17	24.94000 +0.24	24.94	24.69	24.75	523,807
02 Nov 17	24.70000 -0.13	25.00	24.60	24.77	590,515
01 Nov 17	24.83500 +0.08	24.97	24.75	24.76	592,744
31 Oct 17	24.75000 +0.17	24.75	24.50	24.58	447,938
30 Oct 17	24.58500 +0.23	24.68	24.30	24.33	557,414
27 Oct 17	24.35500 +0.11	24.42	24.17	24.32	567,280
26 Oct 17	24.24000 +0.41	24.32	23.82	23.86	654,581
25 Oct 17	23.83000 -0.27	24.08	23.80	24.02	569,786
24 Oct 17	24.10000 -0.26	24.43	24.08	24.31	351,212
23 Oct 17	24.36000 -0.05	24.58	24.32	24.41	425,342
20 Oct 17	24.40500 +0.49	24.47	24.00	24.00	998,964
19 Oct 17	23.92000 -0.10	24.24	23.75	24.09	687,512
18 Oct 17	24.02000 +0.28	24.27	23.68	23.70	768,744
17 Oct 17	23.73500 -0.11	24.03	23.73	23.82	680,984
16 Oct 17	23.85000 -0.28	24.32	23.58	24.23	635,622
13 Oct 17	24.13500 +0.03	24.65	23.71	24.00	1,164,471
12 Oct 17	24.10000 +0.15	24.19	23.97	23.99	409,715
11 Oct 17	23.95000 -0.20	24.17	23.95	24.10	493,842
10 Oct 17	24.15000 +0.55	24.28	23.60	23.60	608,563
09 Oct 17	23.60500 +0.06	23.72	23.41	23.55	443,867
06 Oct 17	23.55000 -0.24	23.85	23.48	23.84	545,911
05 Oct 17	23.78500 -0.16	23.92	23.34	23.85	793,686
04 Oct 17	23.94000 +0.04	24.05	23.73	23.93	513,343
03 Oct 17	23.90000 +0.43	23.92	23.49	23.49	429,783
02 Oct 17	23.46500 +0.47	23.47	22.96	22.96	906,374
29 Sep 17	23.00000 -0.09	23.27	22.82	23.18	639,090
28 Sep 17	23.09000 +0.31	23.13	22.81	22.81	600,445
27 Sep 17	22.78000 -0.30	23.19	22.77	23.03	575,881
26 Sep 17	23.08500 +0.15	23.19	22.95	22.95	414,017
25 Sep 17	22.93000 +0.03	22.93	22.76	22.83	461,792
22 Sep 17	22.90000 -0.09	23.03	22.88	23.02	411,482
21 Sep 17	22.98500 +0.09	23.03	22.56	22.95	662,607
20 Sep 17	22.89500 -0.31	23.22	22.80	23.20	737,452
19 Sep 17	23.20000 -0.22	23.66	23.18	23.41	726,484
18 Sep 17	23.42000 +0.17	24.02	23.18	23.33	994,261
15 Sep 17	23.25500 -0.20	23.55	23.23	23.41	571,968
14 Sep 17	23.45000 +0.13	23.56	23.20	23.25	462,837
13 Sep 17	23.32000 -0.11	23.62	23.00	23.07	960,224
12 Sep 17	23.43000 +0.17	23.50	23.26	23.26	369,637
11 Sep 17	23.26500 +0.64	23.42	22.66	22.66	429,460
08 Sep 17	22.62000 +0.02	22.62	22.36	22.50	448,295
07 Sep 17	22.60500 -0.10	22.76	22.55	22.76	393,798
06 Sep 17	22.70000 +0.26	22.79	22.32	22.32	424,126
05 Sep 17	22.44500 -0.05	22.60	22.41	22.42	341,415
04 Sep 17	22.49500 -0.25	22.69	22.50	22.58	206,641
01 Sep 17	22.74500 +0.03	22.90	22.70	22.76	379,045
31 Aug 17	22.72000 +0.72	22.78	22.13	22.14	509,470
30 Aug 17	22.00000 +0.03	22.11	21.86	22.11	348,746
29 Aug 17	21.97000 +0.00	22.00	21.54	21.83	392,652
28 Aug 17	21.97000 -0.02	22.12	21.85	21.90	169,325
25 Aug 17	21.99000 -0.09	22.11	21.99	22.09	284,295
24 Aug 17	22.08500 -0.30	22.39	22.08	22.33	366,494
23 Aug 17	22.38000 -0.02	22.50	22.30	22.41	276,078
22 Aug 17	22.40000 +0.42	22.42	21.90	22.11	422,102
21 Aug 17	21.97500 -0.05	22.01	21.82	21.90	366,595
18 Aug 17	22.02000 -0.22	22.08	21.85	22.03	389,425
17 Aug 17	22.24000 -0.23	22.43	22.22	22.42	556,984
16 Aug 17	22.46500 +0.02	22.70	22.47	22.51	327,141
15 Aug 17	22.44000 +0.08	22.54	22.30	22.36	267,384
14 Aug 17	22.36500 +0.32	22.43	22.04	22.10	263,409
11 Aug 17	22.05000 -0.52	22.48	21.98	22.41	462,986
10 Aug 17	22.56500 -0.28	22.93	22.55	22.86	398,552
09 Aug 17	22.84500 -0.22	22.93	22.76	22.92	449,609
08 Aug 17	23.06500 +0.52	23.07	22.51	22.57	542,087
07 Aug 17	22.54500 -0.11	22.78	22.53	22.69	303,736
04 Aug 17	22.66000 +0.24	22.73	22.30	22.34	479,838
03 Aug 17	22.41500 -0.03	22.52	22.30	22.47	458,046
02 Aug 17	22.45000 -0.06	22.62	22.38	22.49	407,092
01 Aug 17	22.51500 +0.31	22.55	22.22	22.25	515,393
31 Jul 17	22.20000 -0.14	22.51	22.19	22.28	833,656
28 Jul 17	22.34500 +0.01	22.34	21.94	22.26	805,026
27 Jul 17	22.33500 -0.13	22.70	22.21	22.49	870,456
26 Jul 17	22.46000 +0.32	22.47	21.88	22.00	950,139
25 Jul 17	22.13500 -0.85	23.15	22.13	23.00	1,173,640
24 Jul 17	22.99000 -0.34	23.43	22.91	23.32	683,664
21 Jul 17	23.32500 +0.09	23.39	23.19	23.20	956,961
20 Jul 17	23.24000 +0.22	23.45	22.85	22.90	1,252,737
19 Jul 17	23.02500 +0.04	23.02	22.80	22.99	446,041
18 Jul 17	22.98500 -0.11	23.11	22.94	23.06	614,398
17 Jul 17	23.10000 +0.15	23.23	22.98	23.00	462,307
14 Jul 17	22.95000 +0.21	23.04	22.65	22.77	468,070
13 Jul 17	22.74000 +0.19	22.90	22.64	22.75	446,486
12 Jul 17	22.54500 +0.34	22.57	22.00	22.24	675,977
11 Jul 17	22.20000 -0.10	22.34	22.16	22.32	412,130
10 Jul 17	22.30000 -0.11	22.47	22.21	22.45	614,883
07 Jul 17	22.40500 +0.48	22.41	21.71	21.88	756,581
06 Jul 17	21.92500 -0.48	22.36	21.82	22.36	871,947
05 Jul 17	22.40000 -0.10	22.60	22.24	22.48	871,476
04 Jul 17	22.50000 -0.26	22.80	22.50	22.68	496,556
03 Jul 17	22.76000 -0.07	23.09	22.75	22.93	397,752
30 Jun 17	22.83000 +0.06	23.15	22.61	22.74	627,283
29 Jun 17	22.77000 -0.86	23.82	22.75	23.74	563,018
28 Jun 17	23.63000 -0.02	23.67	23.35	23.65	650,700
27 Jun 17	23.65000 -0.24	23.84	23.55	23.84	747,929
26 Jun 17	23.88500 +0.09	24.07	23.74	23.76	769,947
23 Jun 17	23.80000 -0.11	23.88	23.46	23.84	707,158
22 Jun 17	23.90500 +0.58	23.91	23.19	23.30	1,158,302
21 Jun 17	23.32500 -0.11	23.33	22.99	23.27	689,796
20 Jun 17	23.44000 -0.02	23.52	23.35	23.42	574,510
19 Jun 17	23.46500 +0.25	23.59	23.20	23.22	777,017
16 Jun 17	23.22000 -0.05	23.45	22.93	23.32	1,440,201
15 Jun 17	23.26500 -0.27	23.47	23.02	23.43	452,098
14 Jun 17	23.53000 +0.15	23.59	23.40	23.46	600,659
13 Jun 17	23.38000 +0.18	23.38	23.09	23.26	590,681
12 Jun 17	23.20000 -0.80	24.05	23.00	24.04	569,015
09 Jun 17	23.99500 +0.53	24.00	23.41	23.50	613,069
08 Jun 17	23.47000 -0.50	24.00	23.34	23.98	539,717
07 Jun 17	23.96500 +0.37	24.07	23.50	23.58	680,447
06 Jun 17	23.59500 +0.26	23.59	23.03	23.25	499,654
05 Jun 17	23.33000 -0.12	23.60	23.31	23.49	346,254
02 Jun 17	23.45000 -0.05	23.61	23.37	23.50	594,359
01 Jun 17	23.49500 +0.02	23.60	23.28	23.50	569,097
31 May 17	23.48000 +0.06	23.56	23.35	23.43	1,360,398
30 May 17	23.41500 +0.09	23.42	23.17	23.25	574,155
29 May 17	23.32500 -0.21	23.45	23.25	23.43	198,134
26 May 17	23.53500 -0.05	23.60	23.33	23.60	415,871
25 May 17	23.58500 +0.08	23.64	23.28	23.59	454,440
24 May 17	23.50500 +0.25	23.50	22.94	23.20	778,094
23 May 17	23.25500 +0.37	23.25	22.88	22.89	682,530
22 May 17	22.88500 -0.01	23.01	22.73	23.00	626,649
19 May 17	22.89500 +0.19	22.90	22.50	22.72	1,130,301
18 May 17	22.70500 -1.14	23.50	22.18	23.50	2,403,954
17 May 17	23.84000 -0.35	24.27	23.76	24.19	608,596
16 May 17	24.19500 +0.24	24.25	23.88	23.95	585,191
15 May 17	23.96000 +0.42	23.98	23.69	23.82	682,543
12 May 17	23.54000 -0.27	23.55	23.17	23.22	479,574
11 May 17	23.81500 +0.07	23.86	23.60	23.75	689,050
10 May 17	23.75000 -0.66	24.43	23.67	24.39	1,016,638
09 May 17	24.40500 +0.11	24.48	24.26	24.30	307,197
08 May 17	24.29000 -0.01	24.45	24.19	24.38	584,760
05 May 17	24.30500 -0.02	24.43	24.15	24.23	715,581
04 May 17	24.32500 +0.45	24.33	23.88	24.00	716,801
03 May 17	23.87500 -0.11	24.01	23.52	24.01	843,569
02 May 17	23.98500 +0.48	24.14	23.55	23.56	943,178
28 Apr 17	23.50500 -0.17	23.72	23.33	23.59	772,179
27 Apr 17	23.67000 -0.02	23.70	23.43	23.61	515,498
26 Apr 17	23.69000 -0.31	24.13	23.67	24.00	585,595
25 Apr 17	24.00000 +0.10	24.13	23.89	23.90	706,720
24 Apr 17	23.90000 +0.51	23.98	23.68	23.90	894,752
21 Apr 17	23.38500 +0.04	23.47	23.24	23.27	606,092
20 Apr 17	23.34500 -0.22	23.58	23.30	23.50	610,309
19 Apr 17	23.56000 +1.12	23.88	22.80	22.80	1,884,582
18 Apr 17	22.44000 -0.44	22.92	22.36	22.88	1,165,025
13 Apr 17	22.88000 +0.03	22.92	22.76	22.84	733,580
12 Apr 17	22.84500 +0.31	22.93	22.53	22.53	596,840
11 Apr 17	22.53000 -0.02	22.67	22.47	22.55	535,706
10 Apr 17	22.55000 +0.05	22.63	22.47	22.52	493,364
07 Apr 17	22.50500 +0.23	22.58	22.17	22.20	648,684
06 Apr 17	22.27000 +0.09	22.38	22.08	22.08	785,540
05 Apr 17	22.18000 -0.18	22.47	22.09	22.36	929,461
04 Apr 17	22.36500 +0.01	22.56	22.35	22.35	708,342
03 Apr 17	22.35000 +0.20	22.55	22.19	22.20	1,032,433
31 Mar 17	22.15000 +0.15	22.15	21.88	22.00	1,201,292
30 Mar 17	22.00000 +0.05	22.12	21.89	21.91	726,382
29 Mar 17	21.95000 +0.07	22.00	21.76	21.90	672,683
28 Mar 17	21.88000 +0.04	21.95	21.58	21.87	692,484
27 Mar 17	21.84000 -0.03	21.85	21.64	21.75	520,399
24 Mar 17	21.87000 +0.08	21.94	21.66	21.69	580,998
23 Mar 17	21.79000 +0.30	21.80	21.41	21.58	484,629
22 Mar 17	21.49500 -0.12	21.58	21.19	21.58	677,456
21 Mar 17	21.61500 +0.07	21.88	21.55	21.61	730,230
20 Mar 17	21.55000 +0.09	21.61	21.42	21.48	530,014
17 Mar 17	21.46000 -0.14	21.66	21.42	21.55	1,349,223
16 Mar 17	21.60000 +0.24	21.75	21.40	21.45	791,870
15 Mar 17	21.36000 +0.09	21.42	21.28	21.37	535,401
14 Mar 17	21.27000 +0.07	21.39	21.22	21.25	683,113
13 Mar 17	21.20000 +0.18	21.26	20.97	21.00	739,123
10 Mar 17	21.02000 +0.16	21.07	20.68	20.86	715,097
09 Mar 17	20.86000 +0.01	20.86	20.55	20.84	837,278
08 Mar 17	20.85500 -0.14	20.95	20.61	20.91	1,099,839
07 Mar 17	20.99500 -0.27	21.27	20.95	21.25	570,278
06 Mar 17	21.27000 +0.00	21.36	21.15	21.25	449,858
03 Mar 17	21.27500 -0.07	21.38	21.23	21.26	581,769
02 Mar 17	21.34000 -0.06	21.41	21.24	21.39	494,881
01 Mar 17	21.39500 +0.03	21.63	21.33	21.49	736,894
28 Feb 17	21.36000 +0.10	21.43	21.17	21.17	928,740
27 Feb 17	21.26500 -0.03	21.47	21.01	21.30	928,730
24 Feb 17	21.30000 +0.30	21.50	20.81	20.92	1,266,809
23 Feb 17	21.00000 +0.24	21.39	20.78	20.85	810,133
22 Feb 17	20.76500 -0.18	21.00	20.50	21.00	761,832
21 Feb 17	20.94000 +0.03	21.03	20.88	20.91	682,534
20 Feb 17	20.90500 +0.16	20.94	20.68	20.74	463,199
17 Feb 17	20.75000 -0.05	20.95	20.57	20.75	493,073
16 Feb 17	20.79500 -0.14	21.03	20.76	20.98	581,330
15 Feb 17	20.93000 +0.03	21.08	20.74	20.95	533,517
14 Feb 17	20.90000 +0.15	20.93	20.65	20.70	882,613
13 Feb 17	20.75000 +0.01	20.86	20.67	20.72	513,359
10 Feb 17	20.73500 +0.05	20.80	20.53	20.68	492,622
09 Feb 17	20.68500 +0.24	20.77	20.45	20.50	577,705
08 Feb 17	20.44000 +0.00	20.48	20.14	20.47	707,419
07 Feb 17	20.44000 +0.31	20.45	20.03	20.17	556,839
06 Feb 17	20.13000 -0.13	20.42	20.13	20.26	485,104
03 Feb 17	20.25500 -0.01	20.32	20.11	20.31	444,592
02 Feb 17	20.26000 +0.17	20.32	20.00	20.09	687,401
01 Feb 17	20.09000 -0.08	20.36	20.01	20.34	822,990
31 Jan 17	20.16500 -0.27	20.55	20.17	20.44	803,020
30 Jan 17	20.44000 -0.21	20.77	20.42	20.66	993,997
27 Jan 17	20.65000 -0.08	20.80	20.50	20.80	770,111
26 Jan 17	20.72500 -0.06	20.96	20.68	20.93	979,022
25 Jan 17	20.78000 +0.79	21.00	20.35	20.47	1,508,720
24 Jan 17	19.99000 +0.18	20.03	19.76	19.79	694,957
23 Jan 17	19.80500 +0.11	20.14	19.67	19.70	856,911
20 Jan 17	19.69500 -0.32	19.75	19.31	19.55	3,096,130
19 Jan 17	20.01000 -0.11	20.21	19.99	20.07	864,737
18 Jan 17	20.12500 +0.13	20.15	19.95	20.06	765,092
17 Jan 17	20.00000 -0.02	20.10	19.89	20.05	958,497
16 Jan 17	20.02500 +0.02	20.05	19.86	19.97	639,442
13 Jan 17	20.00500 +0.05	20.02	19.70	19.98	752,138
12 Jan 17	19.95000 -0.04	20.05	19.69	19.95	980,783
11 Jan 17	19.99000 +0.24	20.02	19.60	19.77	885,684
10 Jan 17	19.75500 +0.24	19.83	19.48	19.58	828,052
09 Jan 17	19.51000 +0.03	19.56	19.37	19.55	659,483
06 Jan 17	19.48000 -0.01	19.52	19.40	19.52	641,809
05 Jan 17	19.49000 +0.15	19.50	19.26	19.34	664,896
04 Jan 17	19.34500 -0.36	19.70	19.25	19.70	1,180,712
03 Jan 17	19.71000 +0.66	19.75	18.98	19.12	1,186,667
02 Jan 17	19.04500 +0.21	19.08	18.67	18.86	449,992
30 Dec 16	18.83500 +0.04	18.91	18.53	18.72	681,682
29 Dec 16	18.79000 +0.05	18.85	18.68	18.70	607,252
28 Dec 16	18.74000 -0.09	18.88	18.70	18.88	673,351
27 Dec 16	18.83000 +0.19	18.87	18.58	18.67	410,778
23 Dec 16	18.63500 -0.27	18.92	18.40	18.84	714,431
22 Dec 16	18.90500 -0.05	18.95	18.72	18.91	660,889
21 Dec 16	18.95000 +0.16	18.98	18.48	18.79	988,126
20 Dec 16	18.79500 -0.09	18.93	18.70	18.90	912,369
19 Dec 16	18.89000 +0.05	18.96	18.74	18.86	846,229
16 Dec 16	18.84000 +0.05	18.98	18.67	18.80	1,020,369
15 Dec 16	18.79500 +0.05	18.87	18.52	18.75	1,354,492
14 Dec 16	18.75000 -0.42	19.09	18.72	19.06	951,102
13 Dec 16	19.16500 +0.03	19.31	18.86	19.09	1,032,161
12 Dec 16	19.13500 -0.08	19.36	18.92	19.25	956,317
09 Dec 16	19.21500 -0.09	19.48	19.15	19.38	925,669
08 Dec 16	19.30500 -0.31	19.96	19.21	19.64	893,553
07 Dec 16	19.61500 +0.34	19.77	19.31	19.41	1,043,770
06 Dec 16	19.27000 +0.00	19.33	19.01	19.28	925,295
05 Dec 16	19.27500 +0.12	19.31	18.99	19.02	975,357
02 Dec 16	19.15500 -0.74	19.89	19.12	19.84	997,575
01 Dec 16	19.89500 +0.00	20.48	19.75	19.91	1,011,368
30 Nov 16	19.89500 -0.05	20.21	19.86	19.96	1,095,709
29 Nov 16	19.94000 +0.00	20.04	19.83	19.85	739,511
28 Nov 16	19.94000 -0.07	20.11	19.83	20.03	1,045,631
25 Nov 16	20.01000 +0.49	20.01	19.20	19.52	1,359,184
24 Nov 16	19.52000 +0.60	19.92	18.80	18.89	1,178,042
23 Nov 16	18.92500 -0.12	19.26	18.92	19.08	677,707
22 Nov 16	19.04500 +0.10	19.23	18.95	19.15	715,058
21 Nov 16	18.94500 +0.01	19.05	18.51	19.00	660,137
18 Nov 16	18.93500 +0.08	19.00	18.78	18.95	651,804
17 Nov 16	18.85500 -0.03	18.91	18.70	18.84	618,205
16 Nov 16	18.88500 +0.14	18.94	18.58	18.88	733,882
15 Nov 16	18.75000 +0.19	18.84	18.47	18.74	794,969
14 Nov 16	18.55500 -0.09	19.33	18.52	18.90	1,407,312
11 Nov 16	18.65000 -0.86	19.65	18.62	19.50	1,228,276
10 Nov 16	19.51500 -0.44	20.17	19.45	20.01	1,103,746
09 Nov 16	19.95000 -0.30	20.07	19.25	19.25	1,239,360
08 Nov 16	20.25500 -0.09	20.50	20.08	20.32	896,634
07 Nov 16	20.34000 +0.19	20.62	20.19	20.40	624,104
04 Nov 16	20.14500 -0.04	20.26	19.72	20.08	983,473
03 Nov 16	20.18500 -0.35	20.59	20.07	20.43	729,999
02 Nov 16	20.53000 -0.55	21.00	20.46	20.94	681,645
01 Nov 16	21.07500 -0.03	21.38	20.98	21.28	556,896
31 Oct 16	21.10500 -0.10	21.17	20.93	21.17	710,670
28 Oct 16	21.21000 +0.04	21.24	20.86	21.05	568,428
27 Oct 16	21.17000 -0.27	21.46	21.02	21.41	732,175
26 Oct 16	21.44500 -0.20	21.58	21.30	21.58	706,732
25 Oct 16	21.65000 -0.10	22.07	21.53	21.73	792,044
24 Oct 16	21.75000 -0.22	22.25	21.67	22.00	535,760
21 Oct 16	21.96500 +0.17	22.01	21.69	21.78	806,127
20 Oct 16	21.80000 +0.03	22.30	21.58	21.58	1,671,858
19 Oct 16	21.77000 +1.42	22.45	20.33	20.42	2,255,974
18 Oct 16	20.35000 -0.15	20.69	20.19	20.65	680,353
17 Oct 16	20.49500 -0.60	21.17	20.47	21.07	786,471
14 Oct 16	21.09500 +0.56	21.67	20.87	21.45	1,353,856
13 Oct 16	20.53000 +0.44	20.53	19.86	20.35	988,876
12 Oct 16	20.09000 +0.20	20.33	19.90	19.98	612,307
11 Oct 16	19.89000 -0.24	20.26	19.89	20.11	526,231
10 Oct 16	20.12500 +0.56	20.26	18.97	19.58	1,283,602
07 Oct 16	19.56500 -1.53	20.74	19.16	20.74	1,644,772
06 Oct 16	21.09500 +0.02	21.26	21.07	21.10	477,193
05 Oct 16	21.07500 -0.41	21.45	21.00	21.30	580,191
04 Oct 16	21.49000 +0.39	21.56	21.06	21.08	812,933
03 Oct 16	21.10500 +0.29	21.13	20.80	20.87	772,157
30 Sep 16	20.81500 -0.14	20.86	20.43	20.61	1,065,460
29 Sep 16	20.95000 +0.05	21.30	20.92	21.10	814,844
28 Sep 16	20.90500 +0.26	21.08	20.67	20.67	466,178
27 Sep 16	20.65000 -0.01	20.83	20.36	20.74	625,923
26 Sep 16	20.66000 -0.28	20.87	20.57	20.70	391,283
23 Sep 16	20.94500 +0.05	20.99	20.58	20.84	521,612
22 Sep 16	20.90000 +0.90	21.03	20.14	20.22	724,086
21 Sep 16	19.99500 -0.29	20.58	19.96	20.47	532,915
20 Sep 16	20.28500 -0.06	20.36	20.18	20.25	524,155
19 Sep 16	20.34500 +0.34	20.49	20.08	20.13	443,056
16 Sep 16	20.00000 -0.22	20.19	19.83	20.19	460,388
15 Sep 16	20.22000 +0.17	20.24	20.00	20.00	447,181
14 Sep 16	20.04500 +0.14	20.13	19.83	20.00	647,167
13 Sep 16	19.90500 -0.12	20.32	19.85	20.10	682,348
12 Sep 16	20.02500 -0.14	20.05	19.65	19.86	713,661
09 Sep 16	20.16500 -0.13	20.35	19.98	20.20	540,539
08 Sep 16	20.30000 -0.17	20.65	20.14	20.45	677,678
07 Sep 16	20.47000 +0.40	20.49	20.06	20.10	595,952
06 Sep 16	20.07000 -0.24	20.40	20.02	20.36	344,900
05 Sep 16	20.30500 -0.01	20.50	20.22	20.32	442,401
02 Sep 16	20.32000 +0.45	20.40	19.91	19.97	626,080
01 Sep 16	19.86500 +0.34	20.05	19.60	19.60	644,157
31 Aug 16	19.52000 -0.02	19.65	19.40	19.53	651,375
30 Aug 16	19.54500 +0.11	19.72	19.42	19.53	429,435
29 Aug 16	19.43000 -0.04	19.49	19.25	19.38	202,764
26 Aug 16	19.47000 +0.22	19.52	19.14	19.20	514,021
25 Aug 16	19.25000 -0.17	19.42	19.06	19.42	392,918
24 Aug 16	19.42000 -0.11	19.59	19.25	19.42	512,186
23 Aug 16	19.53000 +0.16	19.65	19.44	19.56	422,710
22 Aug 16	19.37500 +0.03	19.64	19.21	19.37	476,052
19 Aug 16	19.34500 -0.16	19.56	19.22	19.56	437,895
18 Aug 16	19.50500 +0.06	19.60	19.18	19.50	689,728
17 Aug 16	19.44500 -0.52	20.02	19.36	19.97	599,389
16 Aug 16	19.96500 -0.41	20.31	19.97	20.30	801,180
15 Aug 16	20.37500 -0.17	20.63	20.33	20.51	488,897
12 Aug 16	20.54000 -0.26	20.91	20.47	20.75	577,572
11 Aug 16	20.80000 +0.25	20.80	20.44	20.60	369,544
10 Aug 16	20.55000 -0.15	20.58	20.39	20.57	456,057
09 Aug 16	20.69500 +0.14	20.79	20.58	20.59	402,926
08 Aug 16	20.56000 -0.05	20.76	20.45	20.63	384,365
05 Aug 16	20.60500 +0.21	20.64	20.40	20.40	628,791
04 Aug 16	20.39500 +0.52	20.41	19.81	19.95	772,061
03 Aug 16	19.87500 -0.13	20.07	19.70	20.02	952,059
02 Aug 16	20.00500 -0.36	20.37	19.97	20.26	829,404
01 Aug 16	20.36000 +0.08	21.95	20.33	20.34	1,245,931
29 Jul 16	20.28500 +0.11	20.28	19.99	20.17	876,692
28 Jul 16	20.17000 -0.25	20.58	20.14	20.42	744,515
27 Jul 16	20.42000 +0.11	20.80	20.33	20.34	760,293
26 Jul 16	20.30500 -0.32	20.82	20.11	20.63	694,494
25 Jul 16	20.63000 +0.27	20.83	20.42	20.43	679,426
22 Jul 16	20.35500 +0.43	21.33	19.92	20.05	1,355,807
21 Jul 16	19.92500 +0.01	20.06	19.72	19.92	782,831
20 Jul 16	19.91500 +0.20	19.92	19.61	19.81	583,395
19 Jul 16	19.72000 +0.03	19.82	19.45	19.64	678,813
18 Jul 16	19.68500 -0.18	20.14	19.60	19.80	556,462
15 Jul 16	19.86000 -0.02	19.93	19.65	19.76	392,138
14 Jul 16	19.88500 +0.09	19.95	19.66	19.85	597,232
13 Jul 16	19.79000 -0.17	20.09	19.70	19.88	621,243
12 Jul 16	19.96500 +0.06	20.05	19.80	19.85	720,499
11 Jul 16	19.91000 +0.43	19.91	19.35	19.56	685,432
08 Jul 16	19.47500 +0.48	19.50	18.78	18.95	986,250
07 Jul 16	18.99500 +0.34	19.11	18.75	18.77	760,598
06 Jul 16	18.65500 -0.41	19.08	18.31	19.00	1,492,558
05 Jul 16	19.07000 -0.14	19.33	18.98	19.21	1,114,886
04 Jul 16	19.21000 +0.02	19.62	19.11	19.60	871,183
01 Jul 16	19.19000 +0.69	19.57	18.55	18.59	1,753,588
30 Jun 16	18.49500 +0.91	18.55	17.60	17.64	1,612,167
29 Jun 16	17.58500 +0.72	17.78	17.09	17.15	1,163,159
28 Jun 16	16.86000 +0.86	17.25	16.42	16.69	1,131,058
27 Jun 16	16.00000 -0.63	16.64	15.90	16.42	1,208,137
24 Jun 16	16.62500 -0.89	16.99	15.70	16.07	1,435,053
23 Jun 16	17.51500 +0.27	17.72	17.25	17.33	553,304
22 Jun 16	17.24000 +0.22	17.59	16.97	17.10	895,097
21 Jun 16	17.02000 +0.19	17.18	16.75	16.80	716,669
20 Jun 16	16.82500 +0.89	16.89	16.31	16.33	737,001
17 Jun 16	15.94000 +0.09	16.27	15.94	15.98	1,018,751
16 Jun 16	15.85500 -0.37	16.12	15.71	16.05	639,817
15 Jun 16	16.22500 +0.16	16.47	16.09	16.16	628,057
14 Jun 16	16.07000 -0.45	16.42	15.99	16.38	1,169,869
13 Jun 16	16.52500 -0.40	16.91	16.33	16.78	969,860
10 Jun 16	16.92000 -0.33	17.20	16.78	17.20	932,952
09 Jun 16	17.25500 +0.21	17.40	16.86	17.02	868,791
08 Jun 16	17.04000 +0.08	17.08	16.86	16.91	666,735
07 Jun 16	16.96000 +0.20	17.25	16.78	16.80	825,657
06 Jun 16	16.76000 +0.20	16.80	16.51	16.53	515,223
03 Jun 16	16.56000 -0.02	16.69	16.42	16.60	864,431
02 Jun 16	16.58000 +0.00	16.84	16.51	16.58	566,527
01 Jun 16	16.57500 -0.07	16.80	16.33	16.67	733,593
31 May 16	16.65000 -0.17	16.83	16.60	16.82	977,316
30 May 16	16.81500 +0.21	16.85	16.56	16.58	267,479
27 May 16	16.60500 +0.03	16.84	16.39	16.57	821,671
26 May 16	16.57000 +0.14	16.88	16.43	16.48	787,502
25 May 16	16.43000 -0.25	16.80	16.13	16.76	1,107,362
24 May 16	16.68500 +0.09	16.76	16.44	16.51	632,926
23 May 16	16.59000 +0.03	16.65	16.32	16.56	482,928
20 May 16	16.56000 +0.24	16.61	16.35	16.42	604,041
19 May 16	16.32000 -0.34	16.66	16.32	16.64	421,974
18 May 16	16.66000 -0.03	16.81	16.45	16.58	485,510
17 May 16	16.69000 +0.14	16.81	16.58	16.62	677,453
16 May 16	16.55500 -0.13	16.69	16.38	16.63	413,355
13 May 16	16.68000 +0.24	16.73	16.17	16.40	805,851
12 May 16	16.44500 -0.64	16.76	16.08	16.24	937,024
11 May 16	17.08000 -0.06	17.36	16.92	17.14	820,550
10 May 16	17.14000 +0.18	17.20	16.83	17.05	896,164
09 May 16	16.95500 -0.02	17.23	16.88	17.10	748,023
06 May 16	16.98000 -0.05	17.06	16.70	17.00	592,650
05 May 16	17.03000 +0.03	17.16	16.87	17.00	427,611
04 May 16	16.99500 -0.15	17.17	16.89	17.17	511,122
03 May 16	17.15000 -0.26	17.58	17.03	17.50	994,573
02 May 16	17.41000 +0.19	17.48	17.09	17.29	478,841
29 Apr 16	17.22000 -0.43	17.64	17.22	17.48	764,609
28 Apr 16	17.64500 -0.06	17.72	17.30	17.70	449,917
27 Apr 16	17.70500 +0.06	17.86	17.60	17.70	648,693
26 Apr 16	17.65000 -0.02	17.83	17.43	17.68	700,318
25 Apr 16	17.67500 -0.50	18.28	17.65	18.23	800,427
22 Apr 16	18.17500 -0.18	18.43	18.10	18.34	736,395
21 Apr 16	18.35000 -0.52	19.05	18.33	19.00	1,279,083
20 Apr 16	18.87500 +0.00	18.99	18.72	18.86	639,230
19 Apr 16	18.87500 +0.33	19.00	18.60	18.65	586,092
18 Apr 16	18.55000 +0.15	18.93	18.14	18.38	847,798
15 Apr 16	18.40000 +1.10	18.83	17.70	17.70	2,858,881
14 Apr 16	17.30000 -0.35	17.71	17.20	17.69	1,233,239
13 Apr 16	17.65000 +0.47	17.80	17.37	17.40	691,156
12 Apr 16	17.18000 +0.23	17.28	16.78	17.00	735,084
11 Apr 16	16.95000 +0.15	17.05	16.66	16.74	597,473
08 Apr 16	16.80500 +0.49	16.84	16.21	16.30	810,626
07 Apr 16	16.32000 -0.43	16.81	16.25	16.75	1,169,207
06 Apr 16	16.75500 +0.01	16.89	16.45	16.77	479,413
05 Apr 16	16.74500 -0.49	17.05	16.67	17.05	575,685
04 Apr 16	17.24000 +0.25	17.30	16.81	16.96	813,778
01 Apr 16	16.99000 -0.08	17.03	16.74	16.90	594,826
31 Mar 16	17.07000 -0.14	17.24	17.01	17.18	777,599
30 Mar 16	17.21000 +0.32	17.40	16.95	16.95	944,884
29 Mar 16	16.89000 +0.53	16.89	16.48	16.50	661,748
24 Mar 16	16.36000 -0.29	16.54	16.16	16.54	758,622
23 Mar 16	16.65000 -0.40	17.28	16.54	17.08	693,477
22 Mar 16	17.04500 +0.00	17.05	16.69	17.03	683,965
21 Mar 16	17.04500 -0.08	17.26	16.92	17.05	675,389
18 Mar 16	17.12000 -0.13	17.44	17.12	17.34	1,457,020
17 Mar 16	17.25500 +0.34	17.30	16.66	17.00	1,008,580
16 Mar 16	16.91500 +0.11	16.99	16.61	16.90	543,161
15 Mar 16	16.81000 -0.59	17.31	16.70	17.27	674,985
14 Mar 16	17.40000 +0.32	17.53	17.03	17.13	980,842
11 Mar 16	17.08000 +0.57	17.16	16.75	16.85	1,050,027
10 Mar 16	16.51500 -0.43	17.28	16.51	17.00	1,664,443
09 Mar 16	16.94000 -0.14	17.14	16.75	17.04	1,230,810
08 Mar 16	17.07500 -0.42	17.66	17.05	17.45	1,280,076
07 Mar 16	17.49500 -0.55	18.08	17.15	17.91	1,367,369
04 Mar 16	18.04500 +0.82	18.32	17.25	17.30	1,531,536
03 Mar 16	17.22500 +0.74	17.26	16.50	16.50	939,928
02 Mar 16	16.49000 +0.30	16.58	16.24	16.25	1,112,925
01 Mar 16	16.19500 +0.01	16.23	15.91	16.07	958,606
29 Feb 16	16.18000 +0.23	16.19	15.58	15.90	1,077,901
26 Feb 16	15.95500 +0.52	16.29	15.48	15.55	933,546
25 Feb 16	15.43000 +0.45	15.59	15.07	15.11	1,018,810
24 Feb 16	14.98000 -0.42	15.40	14.60	15.40	1,185,429
23 Feb 16	15.40000 -0.27	15.82	15.34	15.65	1,000,257
22 Feb 16	15.66500 +0.24	15.77	15.44	15.48	1,204,434
19 Feb 16	15.42000 -0.10	15.73	15.28	15.44	1,019,850
18 Feb 16	15.51500 +0.18	16.17	15.32	15.45	1,258,794
17 Feb 16	15.34000 +0.63	15.55	14.55	14.65	1,494,059
16 Feb 16	14.71000 +0.53	15.00	14.25	14.25	1,373,851
15 Feb 16	14.18000 +0.12	14.52	14.17	14.32	1,070,138
12 Feb 16	14.06000 +0.13	14.30	13.63	14.05	2,025,319
11 Feb 16	13.93500 -1.57	15.06	13.22	15.06	3,458,617
10 Feb 16	15.50500 +0.57	15.93	14.81	15.16	1,784,041
09 Feb 16	14.93500 -0.97	15.88	14.77	15.85	1,926,363
08 Feb 16	15.91000 -1.31	17.25	15.83	17.25	1,774,828
05 Feb 16	17.21500 +0.33	17.39	16.77	16.89	1,070,468
04 Feb 16	16.88500 +0.85	16.92	16.16	16.31	1,070,957
03 Feb 16	16.03500 -0.16	16.51	15.81	16.18	1,126,295
02 Feb 16	16.19000 -0.66	16.85	16.04	16.85	1,089,784
01 Feb 16	16.85000 -0.46	17.40	16.83	17.40	1,160,770
29 Jan 16	17.31000 +0.22	17.64	17.08	17.25	1,471,397
28 Jan 16	17.09000 -0.06	17.28	16.83	17.03	816,933
27 Jan 16	17.14500 +0.14	17.24	16.70	17.04	746,098
26 Jan 16	17.00500 +0.89	17.01	15.89	15.90	924,297
25 Jan 16	16.11000 -0.45	16.69	16.02	16.67	955,043
22 Jan 16	16.56500 +1.07	16.67	15.77	15.82	1,066,261
21 Jan 16	15.50000 -0.05	15.88	15.15	15.15	2,124,302
20 Jan 16	15.55000 -0.65	15.94	15.44	15.88	1,567,990
19 Jan 16	16.20000 +0.45	16.52	15.74	15.97	1,073,961
18 Jan 16	15.75500 +0.16	15.88	15.55	15.55	774,688
15 Jan 16	15.59500 -0.43	16.20	15.41	16.03	1,317,333
14 Jan 16	16.02500 -0.33	16.27	15.63	16.15	1,295,331
13 Jan 16	16.35500 +1.23	16.47	15.36	15.38	1,504,426
12 Jan 16	15.12000 +0.18	15.32	14.90	14.94	1,037,988
11 Jan 16	14.94000 -0.19	15.31	14.94	15.18	1,114,191
08 Jan 16	15.13000 -0.47	15.83	15.13	15.61	1,577,734
07 Jan 16	15.60000 -0.55	15.77	15.44	15.77	1,379,980
06 Jan 16	16.15000 -0.38	16.57	16.08	16.50	993,474
05 Jan 16	16.53000 -0.23	17.07	16.43	16.83	678,976
04 Jan 16	16.76500 -0.69	17.25	16.68	17.25	800,642
31 Dec 15	17.45000 -0.06	17.58	17.38	17.41	82,084
30 Dec 15	17.51000 -0.10	17.61	17.42	17.61	363,644
29 Dec 15	17.61500 +0.44	17.61	17.28	17.35	518,229
28 Dec 15	17.17500 -0.33	17.57	17.16	17.42	208,143
24 Dec 15	17.50000 -0.09	17.65	17.47	17.53	73,419
23 Dec 15	17.59500 +0.78	17.65	16.88	16.97	958,677
22 Dec 15	16.81500 +0.22	16.86	16.59	16.66	502,299
21 Dec 15	16.59500 -0.18	17.04	16.59	16.75	690,853
18 Dec 15	16.77500 -0.43	17.16	16.72	17.03	1,007,854
17 Dec 15	17.20000 -0.05	17.91	17.10	17.57	834,538
16 Dec 15	17.25500 +0.41	17.30	16.75	16.89	913,381
15 Dec 15	16.84000 +0.44	16.90	16.48	16.56	842,214
14 Dec 15	16.39500 -0.13	16.74	16.40	16.57	1,269,731
11 Dec 15	16.52500 -0.59	17.09	16.43	17.05	1,308,164
10 Dec 15	17.11500 -0.09	17.32	16.92	17.07	1,059,532
09 Dec 15	17.21000 -0.63	17.86	17.05	17.86	1,192,662
08 Dec 15	17.84000 -0.08	17.93	17.40	17.87	1,160,648
07 Dec 15	17.92000 +0.00	18.18	17.75	18.00	908,237
04 Dec 15	17.91500 -0.22	18.09	17.71	18.01	975,013
03 Dec 15	18.14000 -0.84	18.97	18.07	18.91	1,184,001
02 Dec 15	18.97500 -0.58	19.60	18.88	19.60	835,105
01 Dec 15	19.56000 -0.06	19.95	19.53	19.67	845,786
30 Nov 15	19.61500 +0.15	19.62	19.18	19.39	1,291,046
27 Nov 15	19.46500 -0.06	19.49	19.25	19.47	660,788
26 Nov 15	19.52500 +0.63	19.53	18.87	19.00	657,116
25 Nov 15	18.90000 -0.02	19.17	18.74	18.95	688,492
24 Nov 15	18.91500 -0.32	19.27	18.77	19.27	1,060,137
23 Nov 15	19.24000 +0.04	19.33	18.99	19.20	922,068
20 Nov 15	19.20000 +0.74	19.56	18.29	18.47	1,910,750
19 Nov 15	18.46500 +0.99	18.63	17.51	17.57	1,361,609
18 Nov 15	17.47500 +0.17	17.55	17.17	17.22	589,890
17 Nov 15	17.31000 +0.65	17.32	16.77	16.83	794,048
16 Nov 15	16.66000 +0.15	16.74	16.26	16.33	725,072
13 Nov 15	16.51000 -0.52	16.99	16.43	16.99	1,045,738
12 Nov 15	17.03000 -0.25	17.42	16.86	17.19	781,937
11 Nov 15	17.28500 +0.78	17.41	16.41	16.53	981,966
10 Nov 15	16.50000 -0.38	17.00	16.21	17.00	1,086,434
09 Nov 15	16.88000 -0.22	17.40	16.82	17.12	647,327
06 Nov 15	17.09500 -0.22	17.33	16.97	17.33	730,537
05 Nov 15	17.31500 -0.53	17.93	17.15	17.84	1,090,827
04 Nov 15	17.85000 +0.82	17.95	17.06	17.08	1,217,248
03 Nov 15	17.03000 +0.21	17.10	16.73	16.82	788,513
02 Nov 15	16.82000 +0.09	16.90	16.62	16.62	435,188
30 Oct 15	16.72500 -0.17	16.94	16.58	16.94	999,404
29 Oct 15	16.90000 +0.00	17.06	16.82	16.95	888,515
28 Oct 15	16.89500 +0.06	17.02	16.52	16.80	1,115,127
27 Oct 15	16.83500 -0.34	17.19	16.83	17.16	664,932
26 Oct 15	17.17000 -0.44	17.61	17.13	17.59	633,624
23 Oct 15	17.61000 +0.83	17.64	16.88	16.88	1,144,801
22 Oct 15	16.78500 +0.48	16.91	16.25	16.27	1,111,920
21 Oct 15	16.30500 +0.21	16.42	15.94	16.13	847,266
20 Oct 15	16.09500 -0.01	16.19	15.81	16.15	540,543
19 Oct 15	16.10000 -0.28	16.45	15.98	16.37	719,392
16 Oct 15	16.38000 +0.20	16.83	16.12	16.22	1,257,910
15 Oct 15	16.17500 +0.13	16.24	16.00	16.12	1,080,774
14 Oct 15	16.05000 -0.50	16.15	15.52	16.00	2,194,309
13 Oct 15	16.55000 -0.17	16.78	16.27	16.69	898,288
12 Oct 15	16.72000 -0.37	17.35	16.67	17.13	967,808
09 Oct 15	17.09000 +0.28	17.23	16.83	16.97	973,229
08 Oct 15	16.81000 +0.31	16.86	16.32	16.46	1,461,010
07 Oct 15	16.49500 +0.14	16.72	16.38	16.41	1,243,972
06 Oct 15	16.36000 +0.27	16.51	15.93	16.08	1,841,766
05 Oct 15	16.09500 +0.56	16.57	15.98	16.03	2,163,628
02 Oct 15	15.53000 +0.38	15.69	15.15	15.23	1,448,388
01 Oct 15	15.15000 +0.55	15.31	14.76	14.76	1,991,020
30 Sep 15	14.59500 +0.16	14.69	14.40	14.65	2,000,418
29 Sep 15	14.43000 -0.07	14.59	14.19	14.31	1,376,899
28 Sep 15	14.50000 -0.12	15.35	14.49	15.00	1,840,754
25 Sep 15	14.62000 +0.22	15.13	14.57	14.70	1,834,071
24 Sep 15	14.40000 -0.57	15.00	14.32	15.00	1,791,372
23 Sep 15	14.96500 +0.00	15.27	14.84	14.98	919,688
22 Sep 15	14.96500 -0.70	16.05	14.90	16.01	2,243,719
21 Sep 15	15.66500 -0.18	15.89	15.57	15.80	975,006
18 Sep 15	15.84500 -0.55	16.33	15.53	16.31	1,255,999
17 Sep 15	16.40000 +0.32	16.49	15.98	16.11	1,248,312
16 Sep 15	16.07500 +0.30	16.43	15.86	16.20	1,461,630
15 Sep 15	15.78000 -0.13	15.95	15.70	15.90	1,167,487
14 Sep 15	15.90500 -0.07	16.13	15.80	16.03	1,081,082
11 Sep 15	15.97000 -0.89	16.97	15.87	16.89	1,710,380
10 Sep 15	16.86000 -0.84	17.50	16.56	17.45	1,869,164
09 Sep 15	17.70000 +0.14	18.00	17.64	17.86	880,493
08 Sep 15	17.56500 +0.39	17.63	17.11	17.25	1,068,787
07 Sep 15	17.18000 -0.13	17.47	16.97	17.46	858,282
04 Sep 15	17.30500 -1.05	18.17	17.17	18.17	1,708,113
03 Sep 15	18.35500 +0.32	18.51	18.11	18.15	845,705
02 Sep 15	18.03500 -0.01	18.31	17.77	18.11	1,075,567
01 Sep 15	18.05000 -0.86	18.75	17.95	18.72	1,339,796
31 Aug 15	18.90500 +0.13	18.91	18.36	18.40	903,037
28 Aug 15	18.78000 +0.15	18.94	18.52	18.60	1,428,625
27 Aug 15	18.63500 +0.40	19.05	18.09	18.77	1,971,580
26 Aug 15	18.24000 -1.27	19.25	17.60	19.25	3,354,733
25 Aug 15	19.51000 +0.26	19.78	18.70	19.06	1,739,566
24 Aug 15	19.25500 -0.66	19.56	18.92	19.56	1,845,199
21 Aug 15	19.91000 -0.68	20.57	19.87	20.45	906,627
20 Aug 15	20.59000 -0.31	20.97	20.48	20.89	525,930
19 Aug 15	20.89500 -0.69	21.54	20.90	21.54	614,374
18 Aug 15	21.58500 +0.03	21.73	21.52	21.52	536,528
17 Aug 15	21.55000 +0.09	21.73	21.27	21.55	646,924
14 Aug 15	21.46000 +0.00	21.57	21.16	21.52	681,826
13 Aug 15	21.46000 -0.14	21.93	21.36	21.79	659,254
12 Aug 15	21.60000 -0.38	21.83	21.19	21.83	695,106
11 Aug 15	21.98000 -0.52	22.50	21.93	22.50	484,960
10 Aug 15	22.50000 +0.06	22.60	22.33	22.43	421,289
07 Aug 15	22.44000 -0.59	23.00	22.40	22.95	619,676
06 Aug 15	23.03000 -0.02	23.39	22.97	22.98	675,267
05 Aug 15	23.05000 +0.14	23.08	22.77	22.92	447,779
04 Aug 15	22.90500 +0.19	22.95	22.51	22.75	567,177
03 Aug 15	22.72000 +0.00	22.92	22.58	22.70	533,668
31 Jul 15	22.71500 -0.07	22.87	22.41	22.82	568,963
30 Jul 15	22.78500 +0.18	22.83	22.48	22.65	704,362
29 Jul 15	22.60000 -0.39	23.00	22.45	23.00	978,816
28 Jul 15	22.98500 +0.10	23.05	22.70	22.89	608,581
27 Jul 15	22.88500 -0.74	23.62	22.88	23.62	915,356
24 Jul 15	23.63000 +0.02	24.34	23.58	23.60	1,261,023
23 Jul 15	23.60500 -0.22	23.98	23.31	23.90	634,802
22 Jul 15	23.82500 -0.15	23.95	23.61	23.89	501,271
21 Jul 15	23.97500 +0.00	24.32	23.81	23.98	566,418
20 Jul 15	23.97500 +0.00	24.06	23.77	23.92	725,671
17 Jul 15	23.98000 +0.17	24.19	23.85	23.87	597,584
16 Jul 15	23.80500 +0.76	23.84	23.01	23.08	585,276
15 Jul 15	23.05000 +0.18	23.28	22.83	22.86	563,114
14 Jul 15	22.86500 +0.24	22.91	22.52	22.64	369,366
13 Jul 15	22.62000 +0.38	22.64	22.25	22.33	608,181
10 Jul 15	22.24500 +0.10	22.44	22.17	22.40	509,334
09 Jul 15	22.14500 +0.34	22.35	21.83	21.83	392,389
08 Jul 15	21.80500 +0.04	21.84	21.63	21.70	646,599
07 Jul 15	21.76500 +0.11	22.43	21.71	22.08	755,911
06 Jul 15	21.65500 -0.26	21.78	21.51	21.60	657,348
03 Jul 15	21.91500 -0.15	22.10	21.83	22.08	490,182
02 Jul 15	22.07000 -0.39	22.56	22.01	22.53	559,854
01 Jul 15	22.45500 +0.29	22.49	22.08	22.30	558,553
30 Jun 15	22.16500 -0.20	22.44	22.15	22.30	940,337
29 Jun 15	22.36500 -0.38	22.46	22.05	22.17	718,273
26 Jun 15	22.74500 +0.02	22.98	22.38	22.70	643,413
25 Jun 15	22.73000 +0.00	22.94	22.56	22.56	550,240
24 Jun 15	22.72500 +0.11	22.84	22.55	22.63	514,420
23 Jun 15	22.61500 +0.32	22.70	22.36	22.42	591,898
22 Jun 15	22.30000 +0.39	22.47	22.11	22.23	629,665
19 Jun 15	21.91000 -0.13	22.30	21.91	22.08	1,121,102
18 Jun 15	22.03500 -0.12	22.16	21.78	22.10	521,491
17 Jun 15	22.15500 -0.24	22.48	22.14	22.38	467,215
16 Jun 15	22.39500 +0.14	22.40	22.01	22.23	457,828
15 Jun 15	22.25500 -0.27	22.51	22.23	22.40	434,406
12 Jun 15	22.52500 -0.52	23.13	22.42	23.02	505,427
11 Jun 15	23.05000 -0.18	23.40	23.01	23.15	725,521
10 Jun 15	23.23000 +0.27	23.29	22.83	22.92	590,372
09 Jun 15	22.96000 +0.58	23.04	22.30	22.36	879,039
08 Jun 15	22.37500 -0.01	22.55	22.34	22.40	573,122
05 Jun 15	22.38500 -0.29	22.63	22.38	22.63	414,217
04 Jun 15	22.67500 -0.17	22.84	22.49	22.80	608,122
03 Jun 15	22.84000 +0.42	22.91	22.42	22.50	702,226
02 Jun 15	22.42500 -0.28	22.75	22.27	22.75	871,350
01 Jun 15	22.71000 -0.29	23.00	22.71	22.99	405,329
29 May 15	23.00000 -0.36	23.43	22.98	23.34	447,179
28 May 15	23.36500 -0.08	23.50	23.28	23.42	339,921
27 May 15	23.44000 +0.00	23.59	23.36	23.42	460,441
26 May 15	23.44000 -0.22	23.73	23.42	23.64	336,228
25 May 15	23.65500 -0.01	23.73	23.58	23.60	106,852
22 May 15	23.67000 +0.06	23.75	23.49	23.58	386,185
21 May 15	23.61500 +0.53	23.71	22.96	23.08	751,512
20 May 15	23.08000 -0.03	23.13	22.93	23.10	410,370
19 May 15	23.11000 +0.10	23.53	22.98	23.09	901,758
18 May 15	23.01500 -0.43	23.02	22.58	23.00	1,152,247
15 May 15	23.44500 -0.06	23.67	23.44	23.55	481,000
14 May 15	23.50000 +0.02	23.63	23.30	23.49	347,030
13 May 15	23.48000 +0.23	23.64	23.17	23.30	724,735
12 May 15	23.25000 -1.11	23.67	23.20	23.60	696,466
11 May 15	24.36500 +0.23	24.42	24.07	24.14	507,673
08 May 15	24.13500 +0.14	24.48	24.08	24.18	639,679
07 May 15	23.99500 +0.00	24.09	23.82	23.98	581,012
06 May 15	23.99500 -0.02	24.15	23.75	24.01	578,022
05 May 15	24.01500 -0.34	24.81	24.01	24.40	544,139
04 May 15	24.35500 +0.45	24.58	23.92	23.95	527,376
30 Apr 15	23.90500 +0.22	23.95	23.27	23.69	874,029
29 Apr 15	23.68500 -0.36	24.30	23.59	24.15	662,673
28 Apr 15	24.04500 -0.26	24.27	23.88	24.27	680,419
27 Apr 15	24.30500 -0.15	24.48	24.07	24.48	724,107
24 Apr 15	24.45500 +0.06	24.75	24.37	24.42	490,635
23 Apr 15	24.40000 -0.09	24.62	24.17	24.50	539,029
22 Apr 15	24.49000 -0.34	24.93	24.42	24.85	711,884
21 Apr 15	24.83000 +0.51	24.85	24.35	24.35	624,903
20 Apr 15	24.32000 -0.21	24.61	24.24	24.50	584,391
17 Apr 15	24.53000 -0.48	25.07	24.48	24.96	704,810
16 Apr 15	25.01000 +0.26	25.23	24.45	24.65	870,757
15 Apr 15	24.75000 +0.54	24.87	24.21	24.40	832,508
14 Apr 15	24.21000 -0.09	24.30	24.00	24.30	477,297
13 Apr 15	24.29500 -0.09	24.58	24.17	24.39	631,009
10 Apr 15	24.39000 +0.19	24.58	24.16	24.22	666,683
09 Apr 15	24.20000 +0.62	24.24	23.50	23.50	863,440
08 Apr 15	23.58500 +0.19	23.73	23.10	23.39	523,859
07 Apr 15	23.39000 +0.39	23.40	22.94	23.00	631,514
02 Apr 15	23.00000 -0.59	23.48	22.65	23.47	961,556
01 Apr 15	23.59500 +0.38	23.67	22.90	23.18	845,101
31 Mar 15	23.21500 -0.49	23.83	22.98	23.71	974,908
30 Mar 15	23.71000 -0.09	24.24	23.67	23.77	534,130
27 Mar 15	23.79500 +0.11	23.85	23.42	23.67	555,180
26 Mar 15	23.68000 +0.40	23.68	22.51	23.25	969,790
25 Mar 15	23.28000 -0.41	23.73	23.13	23.68	557,141
24 Mar 15	23.69500 +0.17	23.72	23.26	23.50	607,126
23 Mar 15	23.52000 -0.39	23.90	23.38	23.88	408,374
20 Mar 15	23.90500 +0.26	24.01	23.63	23.70	517,672
19 Mar 15	23.65000 +0.29	23.75	23.28	23.37	595,207
18 Mar 15	23.36000 -0.02	23.55	23.27	23.39	705,028
17 Mar 15	23.38500 -0.24	23.67	23.30	23.63	617,384
16 Mar 15	23.62500 -0.72	24.35	23.37	24.32	835,769
13 Mar 15	24.34000 -0.20	24.82	24.34	24.52	609,904
12 Mar 15	24.54000 +0.53	24.54	24.02	24.02	832,566
11 Mar 15	24.01500 +0.22	24.02	23.74	23.85	642,683
10 Mar 15	23.79500 -0.46	24.34	23.78	24.25	515,596
09 Mar 15	24.25500 -0.42	24.72	24.24	24.67	488,796
06 Mar 15	24.67000 -0.07	24.90	24.50	24.65	417,538
05 Mar 15	24.73500 +0.78	24.75	23.81	23.95	767,595
04 Mar 15	23.95000 +0.00	24.00	23.69	23.95	432,001
03 Mar 15	23.95000 -0.18	24.23	23.95	24.08	426,915
02 Mar 15	24.13000 -0.25	24.35	24.00	24.35	581,452
27 Feb 15	24.38000 +0.11	24.47	24.17	24.23	454,357
26 Feb 15	24.27000 +0.27	24.33	23.77	23.98	363,063
25 Feb 15	24.00000 -0.16	24.23	23.88	24.16	392,411
24 Feb 15	24.16000 +0.15	24.45	23.99	24.01	462,458
23 Feb 15	24.01500 +0.22	24.07	23.77	23.83	477,173
20 Feb 15	23.79000 -0.70	24.15	23.53	24.08	802,083
19 Feb 15	24.49000 +0.11	24.57	24.24	24.42	505,179
18 Feb 15	24.38000 +0.10	24.67	24.23	24.30	552,768
17 Feb 15	24.27500 +0.18	24.32	23.95	24.08	527,107
16 Feb 15	24.09000 -0.25	24.20	23.92	24.10	651,906
13 Feb 15	24.34500 -0.62	24.98	24.08	24.98	882,166
12 Feb 15	24.96500 -0.56	25.55	24.31	25.50	1,061,021
11 Feb 15	25.52500 +0.02	25.72	25.32	25.50	421,212
10 Feb 15	25.50000 +0.10	25.75	25.35	25.40	601,844
09 Feb 15	25.40000 -0.16	25.55	25.06	25.50	470,292
06 Feb 15	25.55500 -0.06	25.75	25.35	25.58	497,043
05 Feb 15	25.61000 -0.28	25.83	25.28	25.83	668,836
04 Feb 15	25.89000 +0.48	25.90	25.15	25.45	577,018
03 Feb 15	25.40500 +0.14	25.58	25.27	25.39	529,298
02 Feb 15	25.26500 -0.26	25.69	25.15	25.51	599,106
30 Jan 15	25.52000 -0.18	25.84	25.16	25.84	1,164,973
29 Jan 15	25.70000 -0.45	26.00	25.25	26.00	690,949
28 Jan 15	26.15000 +0.13	26.19	25.73	26.08	422,805
27 Jan 15	26.02500 -0.84	26.80	25.59	26.80	1,108,075
26 Jan 15	26.86000 +0.69	27.15	26.00	26.01	1,241,080
23 Jan 15	26.17500 +1.34	26.17	24.86	24.86	801,998
22 Jan 15	24.83500 +0.25	24.83	24.18	24.58	705,027
21 Jan 15	24.58500 -0.01	24.74	24.44	24.65	598,346
20 Jan 15	24.59000 +0.55	24.80	24.07	24.10	556,899
19 Jan 15	24.04500 +0.84	24.53	23.44	23.44	883,436
16 Jan 15	23.21000 +0.26	23.27	22.75	22.96	452,212
15 Jan 15	22.94500 +0.42	23.00	22.31	22.59	515,987
14 Jan 15	22.52500 -0.13	22.68	22.36	22.55	463,894
13 Jan 15	22.65500 +0.13	22.90	22.37	22.45	374,838
12 Jan 15	22.52500 +0.13	22.56	22.31	22.39	438,241
09 Jan 15	22.39500 +0.10	22.63	22.27	22.27	403,647
08 Jan 15	22.29500 +0.00	22.50	22.11	22.41	447,836
07 Jan 15	22.29500 +0.33	22.42	21.83	22.08	504,757
06 Jan 15	21.96500 -0.52	22.34	21.77	22.31	724,179
05 Jan 15	22.49000 -0.39	23.00	22.46	22.83	329,881
02 Jan 15	22.87500 -0.08	22.98	22.63	22.95	292,010
31 Dec 14	22.95500 -0.14	23.15	22.83	23.09	134,942
30 Dec 14	23.09500 -0.09	23.23	23.03	23.13	292,791
29 Dec 14	23.18500 -0.31	23.55	23.13	23.48	292,406
24 Dec 14	23.49500 +0.07	23.57	23.30	23.30	96,565
23 Dec 14	23.43000 +0.28	23.48	23.08	23.16	418,144
22 Dec 14	23.15000 +0.32	23.22	22.77	22.83	334,534
19 Dec 14	22.83000 +0.06	23.00	22.65	22.80	706,370
18 Dec 14	22.77000 -0.21	22.91	22.45	22.83	756,972
17 Dec 14	22.98000 -0.16	23.05	22.75	23.05	596,652
16 Dec 14	23.14000 +0.08	23.35	22.78	23.04	1,078,261
15 Dec 14	23.06000 -0.50	23.68	23.02	23.55	618,906
12 Dec 14	23.56000 -0.38	23.90	23.55	23.90	998,240
11 Dec 14	23.94000 -0.02	24.06	23.90	23.97	588,347
10 Dec 14	23.96500 +0.01	24.13	23.88	23.98	569,468
09 Dec 14	23.95000 -0.09	24.03	23.88	23.95	1,555,531
08 Dec 14	24.04000 -0.02	24.14	23.95	24.01	417,467
05 Dec 14	24.06000 +0.06	24.27	23.91	24.00	579,498
04 Dec 14	24.00000 +0.30	24.00	23.63	23.65	1,135,272
03 Dec 14	23.70500 +0.36	23.75	23.30	23.33	888,390
02 Dec 14	23.34500 +0.16	23.38	23.17	23.18	920,545
01 Dec 14	23.18500 -0.01	23.23	22.93	23.01	338,260
28 Nov 14	23.19000 -0.07	23.25	22.99	23.20	341,549
27 Nov 14	23.26500 -0.07	23.43	23.20	23.32	176,163
26 Nov 14	23.33000 +0.04	23.47	23.21	23.22	334,528
25 Nov 14	23.29000 +0.35	23.29	22.93	22.94	586,723
24 Nov 14	22.94000 +0.02	23.00	22.83	22.90	282,445
21 Nov 14	22.91500 +0.30	22.95	22.60	22.63	263,250
20 Nov 14	22.62000 -0.12	22.80	22.51	22.77	236,664
19 Nov 14	22.74000 +0.09	22.75	22.59	22.66	317,309
18 Nov 14	22.65000 +0.22	22.75	22.44	22.48	189,323
17 Nov 14	22.43000 -0.04	22.52	22.27	22.48	343,491
14 Nov 14	22.47000 -0.30	22.85	22.33	22.83	282,394
13 Nov 14	22.76500 +0.25	22.82	22.50	22.51	338,926
12 Nov 14	22.51000 -0.07	22.67	22.42	22.56	295,952
11 Nov 14	22.57500 +0.10	22.66	22.36	22.45	367,529
10 Nov 14	22.48000 +0.34	22.54	22.08	22.13	281,574
07 Nov 14	22.14000 +0.10	22.23	22.01	22.05	299,916
06 Nov 14	22.04000 +0.08	22.11	21.93	21.96	386,699
05 Nov 14	21.96000 +0.03	22.03	21.93	21.98	289,094
04 Nov 14	21.93000 -0.07	22.08	21.88	21.98	291,397
03 Nov 14	21.99500 -0.10	22.20	21.79	22.13	413,676
31 Oct 14	22.10000 +0.45	22.31	21.81	21.92	522,810
30 Oct 14	21.65000 +0.08	21.70	21.39	21.70	394,648
29 Oct 14	21.57000 -0.10	21.98	21.56	21.73	381,301
28 Oct 14	21.67000 +0.32	21.76	21.33	21.46	314,076
27 Oct 14	21.35000 -0.13	21.65	21.20	21.65	298,776
24 Oct 14	21.47500 -0.08	21.61	21.46	21.55	269,924
23 Oct 14	21.56000 +0.03	21.70	21.29	21.52	426,578
22 Oct 14	21.53000 +0.23	21.62	21.32	21.33	381,285
21 Oct 14	21.30000 +0.35	21.43	20.96	20.96	421,317
20 Oct 14	20.95000 +0.00	21.11	20.78	20.93	379,509
17 Oct 14	20.95000 +0.70	20.95	20.31	20.36	662,548
16 Oct 14	20.25000 -0.38	20.97	19.95	20.65	1,201,992
15 Oct 14	20.63000 -0.37	21.17	20.63	21.04	693,473
14 Oct 14	21.00000 +0.28	21.08	20.60	20.68	739,300
13 Oct 14	20.72000 +0.24	20.78	20.16	20.31	559,708
10 Oct 14	20.48000 -0.03	20.58	20.21	20.45	734,584
09 Oct 14	20.51000 +0.24	21.00	20.45	20.65	643,753
08 Oct 14	20.27000 +0.17	20.33	19.89	20.05	549,356
07 Oct 14	20.10500 -0.24	20.49	20.10	20.39	516,819
06 Oct 14	20.34500 +0.40	20.47	20.08	20.09	571,643
03 Oct 14	19.94000 +0.14	20.00	19.78	19.93	311,938
02 Oct 14	19.80500 -0.30	20.16	19.80	20.10	442,079
01 Oct 14	20.10500 +0.57	20.30	20.02	20.03	934,496
30 Sep 14	19.53500 +0.01	19.62	19.36	19.60	1,051,541
29 Sep 14	19.52000 -0.30	19.84	19.27	19.76	680,770
26 Sep 14	19.82000 -0.18	20.06	19.82	20.00	380,280
25 Sep 14	20.00000 -0.14	20.23	19.93	20.15	413,021
24 Sep 14	20.13500 -0.03	20.20	20.03	20.20	323,215
23 Sep 14	20.16500 -0.33	20.50	20.14	20.45	340,009
22 Sep 14	20.49500 -0.18	20.73	20.46	20.73	362,535
19 Sep 14	20.68000 +0.11	20.90	20.66	20.66	704,144
18 Sep 14	20.56500 -0.14	20.74	20.50	20.72	403,172
17 Sep 14	20.70000 -0.06	20.90	20.70	20.80	318,482
16 Sep 14	20.76500 -0.25	21.02	20.72	21.02	392,553
15 Sep 14	21.01500 +0.06	21.15	20.94	21.04	419,187
12 Sep 14	20.95500 -0.07	21.06	20.80	21.06	679,226
11 Sep 14	21.02000 -0.67	21.49	20.76	21.47	952,977
10 Sep 14	21.69500 -0.38	22.01	21.67	22.00	210,171
09 Sep 14	22.07000 -0.06	22.22	22.04	22.09	154,412
08 Sep 14	22.13000 -0.07	22.23	22.10	22.23	200,680
05 Sep 14	22.20000 -0.05	22.25	22.16	22.22	178,343
04 Sep 14	22.25500 -0.16	22.38	22.21	22.30	620,936
03 Sep 14	22.41500 +0.02	22.52	22.38	22.44	180,907
02 Sep 14	22.39500 -0.15	22.59	22.35	22.51	228,660
01 Sep 14	22.55000 -0.02	22.62	22.32	22.50	126,525
29 Aug 14	22.57000 +0.02	22.62	22.33	22.60	283,171
28 Aug 14	22.55000 -0.12	22.69	22.40	22.65	201,913
27 Aug 14	22.66500 -0.08	22.73	22.63	22.65	187,523
26 Aug 14	22.75000 -0.20	22.99	22.67	22.95	247,812
25 Aug 14	22.95000 +0.03	23.00	22.84	22.92	138,241
22 Aug 14	22.92500 -0.11	23.00	22.72	22.98	225,001
21 Aug 14	23.03000 +0.07	23.05	22.95	23.00	193,193
20 Aug 14	22.96000 -0.08	23.10	22.92	23.00	148,739
19 Aug 14	23.04000 +0.06	23.06	22.92	23.00	210,025
18 Aug 14	22.98000 +0.01	23.08	22.94	23.02	221,650
15 Aug 14	22.96500 +0.01	23.04	22.85	22.97	266,884
14 Aug 14	22.95500 -0.09	23.07	22.90	22.95	176,845
13 Aug 14	23.04500 +0.05	23.11	22.97	22.97	253,411
12 Aug 14	23.00000 +0.00	23.08	22.75	22.77	239,107
11 Aug 14	23.00000 +0.10	23.05	22.82	22.85	210,440
08 Aug 14	22.90000 +0.16	22.93	22.39	22.39	454,015
07 Aug 14	22.73500 -0.06	22.93	22.61	22.80	645,287
06 Aug 14	22.80000 -0.56	23.23	22.78	23.23	345,515
05 Aug 14	23.35500 +0.07	23.47	23.24	23.25	207,187
04 Aug 14	23.28000 -0.18	23.48	23.28	23.48	208,795
01 Aug 14	23.46000 +0.09	23.53	23.30	23.33	387,708
31 Jul 14	23.36500 -0.07	23.51	23.27	23.43	321,824
30 Jul 14	23.43000 +0.07	23.59	23.30	23.35	336,207
29 Jul 14	23.36000 +0.38	23.51	22.92	22.93	311,763
28 Jul 14	22.98000 +0.07	23.10	22.86	22.92	209,897
25 Jul 14	22.90500 -0.53	23.42	22.87	23.42	547,369
24 Jul 14	23.43500 +1.34	24.35	21.90	22.09	900,446
23 Jul 14	22.09500 +0.23	22.09	21.79	21.79	302,633
22 Jul 14	21.86000 -0.35	22.27	21.83	22.22	441,275
21 Jul 14	22.21000 +0.38	22.21	21.78	21.81	223,924
18 Jul 14	21.83000 -0.12	21.88	21.53	21.80	169,577
17 Jul 14	21.95000 -0.49	22.35	21.85	22.35	277,537
16 Jul 14	22.44500 +0.07	22.52	22.35	22.42	226,095
15 Jul 14	22.38000 -0.18	22.60	22.36	22.60	161,943
14 Jul 14	22.56000 +0.49	22.62	22.07	22.07	156,051
11 Jul 14	22.07000 -0.03	22.20	21.89	22.14	383,897
10 Jul 14	22.10000 -0.08	22.25	21.97	22.25	187,356
09 Jul 14	22.18000 -0.05	22.30	22.00	22.30	278,189
08 Jul 14	22.23000 -0.51	22.46	22.20	22.30	344,707
07 Jul 14	22.73500 -0.02	22.82	22.69	22.76	210,907
04 Jul 14	22.75500 +0.14	22.85	22.59	22.69	151,116
03 Jul 14	22.61000 +0.11	22.70	22.38	22.51	131,582
02 Jul 14	22.50000 +0.24	22.72	22.22	22.24	201,579
01 Jul 14	22.26500 +0.12	22.34	22.00	22.14	237,687
30 Jun 14	22.14500 -0.02	22.33	22.05	22.15	319,869
27 Jun 14	22.17000 +0.00	22.24	22.15	22.15	128,112
26 Jun 14	22.17500 -0.12	22.36	22.10	22.28	347,170
25 Jun 14	22.29500 -0.13	22.47	22.09	22.37	310,182
24 Jun 14	22.42000 +0.06	22.64	22.35	22.45	204,977
23 Jun 14	22.36000 +0.65	22.41	21.62	21.76	410,912
20 Jun 14	21.71000 -0.64	22.37	21.67	22.33	606,385
19 Jun 14	22.34500 +0.01	22.63	22.33	22.44	506,957
18 Jun 14	22.33500 +0.03	22.52	22.30	22.30	279,090
17 Jun 14	22.30000 -0.27	22.65	22.30	22.65	287,896
16 Jun 14	22.57000 -0.31	22.80	22.52	22.72	290,503
13 Jun 14	22.87500 -0.28	23.15	22.56	23.15	312,094
12 Jun 14	23.15500 -0.13	23.27	23.11	23.23	168,803
11 Jun 14	23.28000 +0.03	23.34	23.15	23.17	251,553
10 Jun 14	23.24500 +0.18	23.25	23.00	23.08	212,339
09 Jun 14	23.07000 -0.05	23.24	23.01	23.08	92,067
06 Jun 14	23.12000 +0.39	23.22	22.78	22.89	323,461
05 Jun 14	22.73500 +0.21	22.87	22.52	22.52	304,124
04 Jun 14	22.52500 +0.07	22.62	22.16	22.45	509,807
03 Jun 14	22.45000 -0.45	22.86	22.32	22.84	731,433
02 Jun 14	22.90000 -0.10	23.08	22.74	23.05	256,689
30 May 14	22.99500 -0.22	23.35	22.93	23.13	500,181
29 May 14	23.21500 +0.09	23.23	22.97	23.07	178,120
28 May 14	23.13000 -0.89	23.92	22.98	23.90	440,997
27 May 14	24.02000 +0.24	24.14	23.72	23.77	232,100
26 May 14	23.78000 +0.02	23.84	23.75	23.80	58,961
23 May 14	23.76000 -0.10	24.07	23.69	23.88	165,621
22 May 14	23.86500 +0.18	23.99	23.66	23.68	327,365
21 May 14	23.68000 -0.34	23.99	23.52	23.92	243,739
20 May 14	24.02500 -0.66	24.25	23.70	24.00	324,459
19 May 14	24.68500 +0.29	24.70	24.33	24.42	331,487
16 May 14	24.39500 +0.02	24.41	24.20	24.38	251,921
15 May 14	24.37000 +0.04	24.49	24.24	24.31	142,703
14 May 14	24.33000 -0.03	24.50	24.20	24.27	222,415
13 May 14	24.36000 +0.23	24.42	24.06	24.06	214,519
12 May 14	24.13000 +0.47	24.34	23.64	23.64	198,638
09 May 14	23.65500 +0.08	23.68	23.45	23.45	187,639
08 May 14	23.58000 +0.08	23.70	23.44	23.45	220,110
07 May 14	23.50500 -0.37	23.80	23.45	23.75	405,355
06 May 14	23.87500 -0.14	24.11	23.86	24.01	208,311
05 May 14	24.01000 +0.17	24.01	23.70	23.84	119,398
02 May 14	23.84500 -0.47	24.30	23.83	24.20	324,355
30 Apr 14	24.31000 -0.40	24.65	23.81	24.65	602,403
29 Apr 14	24.71000 -0.06	24.95	24.65	24.72	369,579
28 Apr 14	24.76500 -0.07	24.82	24.63	24.67	205,562
25 Apr 14	24.83500 +0.07	24.95	24.50	24.59	428,381
24 Apr 14	24.76000 -0.07	25.10	24.63	24.84	358,143
23 Apr 14	24.82500 +0.50	24.91	24.44	24.47	414,280
22 Apr 14	24.33000 +0.58	24.33	23.75	23.80	363,872
17 Apr 14	23.74500 +0.08	23.86	23.50	23.60	321,798
16 Apr 14	23.67000 -0.29	24.45	23.40	24.18	566,905
15 Apr 14	23.96000 -0.04	24.10	23.89	24.06	297,826
14 Apr 14	23.99500 -0.25	24.25	23.86	24.14	510,896
11 Apr 14	24.24500 -0.03	24.26	23.76	24.23	492,529
10 Apr 14	24.28000 +0.74	24.33	23.66	23.67	645,826
09 Apr 14	23.54500 +0.14	23.71	23.33	23.37	294,278
08 Apr 14	23.41000 +0.51	23.47	22.80	22.86	557,739
07 Apr 14	22.90000 -0.02	22.91	22.49	22.72	359,852
04 Apr 14	22.91500 +0.21	23.08	22.80	22.80	391,537
03 Apr 14	22.71000 +0.15	22.80	22.34	22.60	316,903
02 Apr 14	22.56000 +0.08	22.77	22.48	22.55	226,519
01 Apr 14	22.48000 -0.30	22.77	22.34	22.65	328,032
31 Mar 14	22.77500 +0.00	22.91	22.38	22.78	434,899
28 Mar 14	22.77500 +0.61	23.08	22.25	22.26	705,311
27 Mar 14	22.16000 +0.00	22.20	21.85	22.02	436,379
26 Mar 14	22.15500 -0.24	22.40	22.05	22.27	555,791
25 Mar 14	22.40000 -0.83	23.35	21.86	23.20	1,416,438
24 Mar 14	23.23000 +0.00	23.34	23.02	23.19	286,514
21 Mar 14	23.23000 +0.44	23.34	22.77	22.77	403,755
20 Mar 14	22.79000 -0.06	22.83	22.67	22.73	277,220
19 Mar 14	22.85000 +0.13	22.93	22.57	22.70	210,593
18 Mar 14	22.72500 -0.14	23.05	22.73	22.86	369,110
17 Mar 14	22.86000 +0.08	23.01	22.76	22.77	276,049
14 Mar 14	22.78500 -0.05	22.88	22.50	22.73	350,423
13 Mar 14	22.83500 -0.12	23.00	22.80	23.00	214,580
12 Mar 14	22.95000 -0.33	23.23	22.72	23.19	324,843
11 Mar 14	23.28500 -0.02	23.44	23.17	23.32	271,160
10 Mar 14	23.30500 -0.40	23.75	23.25	23.65	405,923
07 Mar 14	23.70000 -0.13	23.81	23.57	23.80	393,353
06 Mar 14	23.83000 +0.16	24.17	23.75	23.79	387,963
05 Mar 14	23.66500 -0.02	23.70	23.50	23.60	260,187
04 Mar 14	23.68500 +0.58	23.80	23.29	23.30	360,722
03 Mar 14	23.10000 -0.20	23.30	22.92	23.05	371,316
28 Feb 14	23.30000 +0.16	23.35	23.08	23.10	316,744
27 Feb 14	23.14000 -0.05	23.19	23.05	23.17	383,589
26 Feb 14	23.19000 -0.06	23.28	23.08	23.22	234,702
25 Feb 14	23.25000 +0.28	23.31	22.90	22.99	398,218
24 Feb 14	22.96500 +0.23	22.97	22.67	22.75	371,142
21 Feb 14	22.74000 -0.13	22.98	22.70	22.88	395,905
20 Feb 14	22.87000 +0.31	22.95	22.35	22.36	560,454
19 Feb 14	22.56000 +0.27	22.58	22.16	22.24	361,863
18 Feb 14	22.29000 +0.04	22.39	22.11	22.37	363,179
17 Feb 14	22.25000 +0.26	22.39	22.08	22.09	410,124
14 Feb 14	21.98500 +0.25	21.99	21.57	21.65	446,053
13 Feb 14	21.73500 +0.02	21.84	21.47	21.78	703,596
12 Feb 14	21.72000 -0.08	22.60	21.61	22.02	1,082,261
11 Feb 14	21.79500 +0.25	21.82	21.48	21.67	429,343
10 Feb 14	21.54000 +0.00	21.80	21.42	21.65	392,439
07 Feb 14	21.54500 +0.08	21.73	21.47	21.60	468,302
06 Feb 14	21.47000 +0.37	22.08	21.30	22.00	627,716
05 Feb 14	21.10000 +0.15	21.32	20.85	20.85	619,512
04 Feb 14	20.95000 +0.02	21.02	20.53	20.81	605,401
03 Feb 14	20.93000 +0.21	21.03	20.60	20.79	510,421
31 Jan 14	20.72000 -0.26	21.08	20.61	21.08	579,924
30 Jan 14	20.98000 -0.60	21.60	20.89	21.57	483,315
29 Jan 14	21.58000 +0.08	21.99	21.36	21.70	697,665
28 Jan 14	21.50000 -0.02	21.63	21.33	21.57	378,810
27 Jan 14	21.52500 -0.70	22.15	21.49	22.10	490,301
24 Jan 14	22.22500 -0.78	22.83	21.75	22.50	891,313
23 Jan 14	23.00500 -0.58	23.62	22.87	23.58	427,105
22 Jan 14	23.58500 -0.14	23.80	23.52	23.80	274,808
21 Jan 14	23.72500 +0.09	23.83	23.57	23.68	387,220
20 Jan 14	23.63500 +0.45	23.68	23.27	23.30	240,949
17 Jan 14	23.18500 -0.12	23.31	23.08	23.25	422,347
16 Jan 14	23.30500 -0.25	23.64	23.25	23.64	323,382
15 Jan 14	23.55500 -0.05	23.84	23.56	23.70	323,688
14 Jan 14	23.60500 -0.10	23.70	23.36	23.55	444,143
13 Jan 14	23.70000 +0.06	23.75	23.45	23.56	423,496
10 Jan 14	23.64000 +0.16	23.72	23.50	23.63	385,326
09 Jan 14	23.47500 -0.25	23.64	23.25	23.40	560,146
08 Jan 14	23.73000 +0.51	23.83	23.25	23.32	815,624
07 Jan 14	23.22000 +0.27	23.28	22.70	23.00	718,396
06 Jan 14	22.95000 -1.33	23.81	22.81	23.81	1,630,485
03 Jan 14	24.28500 -0.35	24.76	24.24	24.76	289,011
02 Jan 14	24.64000 +0.31	24.72	24.31	24.38	228,634
31 Dec 13	24.33000 -0.40	24.84	24.25	24.81	147,717
30 Dec 13	24.73000 +0.17	24.88	24.45	24.49	227,984
27 Dec 13	24.55500 -0.15	24.77	24.11	24.35	335,074
24 Dec 13	24.70000 -0.08	24.89	24.70	24.89	27,043
23 Dec 13	24.78500 +0.17	24.99	24.58	24.58	237,851
20 Dec 13	24.61000 +0.01	24.78	24.42	24.47	465,809
19 Dec 13	24.60500 +0.44	24.64	24.30	24.30	362,344
18 Dec 13	24.16000 -0.32	24.70	24.00	24.69	297,186
17 Dec 13	24.47500 +0.01	24.63	24.31	24.31	238,745
16 Dec 13	24.46500 +0.19	24.58	23.94	24.22	384,990
13 Dec 13	24.27000 -0.13	24.51	24.23	24.32	291,459
12 Dec 13	24.40000 -0.82	24.79	24.30	24.60	664,170
11 Dec 13	25.21500 -0.22	25.58	25.16	25.33	167,319
10 Dec 13	25.43000 +0.05	25.52	25.29	25.39	256,260
09 Dec 13	25.38000 -0.07	25.70	25.30	25.48	175,506
06 Dec 13	25.44500 +0.00	25.62	25.10	25.47	247,550
05 Dec 13	25.44000 +0.03	25.82	25.23	25.33	321,450
04 Dec 13	25.41000 -0.37	25.72	25.36	25.72	383,034
03 Dec 13	25.78000 -0.58	26.46	25.51	26.35	458,658
02 Dec 13	26.36500 -0.18	26.55	26.15	26.49	351,770
29 Nov 13	26.55000 -0.02	27.09	26.43	26.50	426,018
28 Nov 13	26.57000 +0.29	26.58	26.16	26.22	369,795
27 Nov 13	26.28000 +0.33	26.45	25.76	25.85	381,279
26 Nov 13	25.95000 +0.03	25.98	25.80	25.85	387,500
25 Nov 13	25.92000 +0.18	25.95	25.80	25.80	196,555
22 Nov 13	25.74000 +0.07	25.90	25.60	25.61	198,719
21 Nov 13	25.67500 +0.15	25.75	25.31	25.49	294,036
20 Nov 13	25.52000 -0.31	25.85	25.05	25.85	548,530
19 Nov 13	25.83000 -0.27	26.10	25.45	26.10	408,791
18 Nov 13	26.10000 +0.30	26.17	25.77	25.85	306,737
15 Nov 13	25.80000 +0.38	25.97	25.49	25.55	517,752
14 Nov 13	25.42000 +0.78	25.56	24.84	24.84	462,101
13 Nov 13	24.64000 -0.11	24.99	24.60	24.95	337,442
12 Nov 13	24.74500 -0.10	24.89	24.65	24.76	147,142
11 Nov 13	24.85000 +0.21	24.86	24.60	24.63	126,443
08 Nov 13	24.64000 -0.18	24.80	24.50	24.80	418,356
07 Nov 13	24.82000 -0.22	25.20	24.72	25.17	307,553
06 Nov 13	25.04000 +0.22	25.18	24.79	24.93	237,170
05 Nov 13	24.82500 -0.15	25.06	24.67	24.97	308,789
04 Nov 13	24.97500 +0.25	25.28	24.76	24.84	160,794
01 Nov 13	24.73000 -0.30	24.99	24.64	24.94	159,547
31 Oct 13	25.02500 +0.20	25.30	24.67	24.67	440,976
30 Oct 13	24.82500 +0.18	24.88	24.53	24.53	292,080
29 Oct 13	24.65000 +0.40	24.75	24.20	24.20	199,642
28 Oct 13	24.25000 -0.22	24.57	24.24	24.47	255,811
25 Oct 13	24.47000 +0.05	24.60	24.25	24.42	261,898
24 Oct 13	24.42500 +0.08	24.47	24.32	24.35	192,235
23 Oct 13	24.34500 -0.06	24.56	24.20	24.20	272,731
22 Oct 13	24.40000 +0.01	24.73	24.36	24.48	321,975
21 Oct 13	24.38500 -0.24	24.80	24.34	24.68	349,330
18 Oct 13	24.62500 +0.42	24.69	24.20	24.30	524,705
17 Oct 13	24.21000 +0.58	24.67	23.64	23.65	580,007
16 Oct 13	23.62500 -0.26	23.80	23.32	23.75	838,759
15 Oct 13	23.89000 +0.09	24.14	23.64	23.83	461,004
14 Oct 13	23.80000 -0.02	23.85	23.57	23.82	183,922
11 Oct 13	23.82000 -0.04	23.97	23.59	23.87	352,735
10 Oct 13	23.86000 +0.49	23.93	23.38	23.42	417,625
09 Oct 13	23.37500 -0.06	23.40	22.89	23.40	1,413,367
08 Oct 13	23.43500 +0.75	23.60	22.70	22.75	470,722
07 Oct 13	22.68500 -0.52	23.03	22.54	23.03	373,204
04 Oct 13	23.20000 -0.22	23.40	23.16	23.39	228,757
03 Oct 13	23.42500 -0.23	23.70	23.39	23.70	270,650
02 Oct 13	23.65000 -0.40	24.07	23.49	23.99	261,593
01 Oct 13	24.05000 +0.05	24.05	23.59	24.05	305,541
30 Sep 13	24.00000 -0.28	24.03	23.78	23.98	372,877
27 Sep 13	24.28500 +0.19	24.49	23.99	24.08	254,252
26 Sep 13	24.09000 +0.15	24.22	23.74	23.94	194,702
25 Sep 13	23.94000 -0.24	24.14	23.90	24.11	245,884
24 Sep 13	24.18000 -0.02	24.48	24.11	24.26	233,736
23 Sep 13	24.20000 -0.59	24.89	24.14	24.76	462,631
20 Sep 13	24.79000 +0.42	24.89	24.20	24.34	683,759
19 Sep 13	24.37500 +1.15	24.55	23.67	23.80	753,069
18 Sep 13	23.23000 +0.43	23.25	22.72	22.88	445,428
17 Sep 13	22.79500 -0.06	22.91	22.72	22.85	349,780
16 Sep 13	22.85500 -0.14	23.05	22.82	23.00	235,536
13 Sep 13	22.99500 -0.07	23.15	22.95	23.06	114,986
12 Sep 13	23.06500 -0.28	23.43	23.04	23.34	221,653
11 Sep 13	23.35000 +0.00	23.50	23.25	23.35	210,543
10 Sep 13	23.35000 +0.16	23.57	23.21	23.21	223,390
09 Sep 13	23.19500 +0.04	23.34	23.09	23.16	181,664
06 Sep 13	23.15500 -0.05	23.29	23.01	23.14	239,267
05 Sep 13	23.21000 +0.44	23.21	22.77	22.77	319,240
04 Sep 13	22.77000 +0.17	22.86	22.50	22.59	244,391
03 Sep 13	22.60000 -0.24	22.95	22.60	22.83	248,391
02 Sep 13	22.84000 +0.18	23.00	22.74	22.76	200,813
30 Aug 13	22.66000 +0.11	22.76	22.50	22.56	316,608
29 Aug 13	22.55000 -0.06	22.67	22.50	22.60	464,169
28 Aug 13	22.60500 -0.25	22.80	22.58	22.80	316,417
27 Aug 13	22.85000 -0.30	23.25	22.81	23.14	300,516
26 Aug 13	23.14500 +0.07	23.18	23.00	23.08	82,909
23 Aug 13	23.07500 -0.11	23.35	23.05	23.30	391,294
22 Aug 13	23.18500 -0.02	23.35	23.05	23.19	363,941
21 Aug 13	23.20000 -0.11	23.56	23.20	23.31	249,905
20 Aug 13	23.31000 -0.24	23.49	23.20	23.49	404,746
19 Aug 13	23.55000 -0.03	23.72	23.38	23.58	213,272
16 Aug 13	23.57500 -0.17	23.91	23.42	23.75	383,543
15 Aug 13	23.75000 -0.46	24.30	23.75	24.25	268,212
14 Aug 13	24.21000 +0.01	24.41	24.16	24.30	440,584
13 Aug 13	24.20000 -0.15	24.39	24.18	24.35	229,308
12 Aug 13	24.35000 -0.15	24.63	24.28	24.47	285,988
09 Aug 13	24.50000 +0.28	24.55	24.25	24.26	269,495
08 Aug 13	24.22000 +0.22	24.25	23.94	23.99	341,945
07 Aug 13	23.99500 -0.13	24.12	23.80	24.11	361,765
06 Aug 13	24.12000 -0.14	24.41	24.00	24.26	331,027
05 Aug 13	24.26000 +0.15	24.30	24.00	24.12	347,831
02 Aug 13	24.11500 +0.03	24.29	24.00	24.29	368,701
01 Aug 13	24.08000 +0.00	24.23	23.96	24.20	531,583
31 Jul 13	24.08500 -0.22	24.50	24.04	24.30	523,224
30 Jul 13	24.30500 +0.38	24.39	24.00	24.00	751,059
29 Jul 13	23.92500 -0.01	24.14	23.83	23.94	230,578
26 Jul 13	23.93500 -0.07	24.17	23.80	24.17	270,666
25 Jul 13	24.00000 -0.34	24.34	23.81	24.34	436,538
24 Jul 13	24.34000 +1.61	24.75	22.75	22.79	1,043,269
23 Jul 13	22.73000 -0.08	23.15	22.73	22.90	367,671
22 Jul 13	22.81000 +0.08	23.13	22.64	22.77	391,259
19 Jul 13	22.73000 +0.03	22.92	22.50	22.71	704,941
18 Jul 13	22.70000 -0.03	22.85	22.55	22.77	700,461
17 Jul 13	22.73500 +0.00	23.10	22.61	22.74	666,853
16 Jul 13	22.74000 -0.46	23.29	22.67	23.20	686,012
15 Jul 13	23.20000 -0.19	23.55	23.17	23.39	379,635
12 Jul 13	23.39500 -0.49	24.01	23.35	23.89	275,854
11 Jul 13	23.89000 +0.16	24.00	23.64	23.84	362,178
10 Jul 13	23.72500 +0.42	23.92	23.48	23.60	533,202
09 Jul 13	23.31000 -0.19	23.65	23.25	23.50	258,670
08 Jul 13	23.49500 +0.30	23.62	23.25	23.25	448,631
05 Jul 13	23.20000 +0.07	23.35	23.13	23.13	463,089
04 Jul 13	23.13500 +0.28	23.20	22.91	22.95	685,033
03 Jul 13	22.85000 -0.80	23.53	22.57	23.42	726,626
02 Jul 13	23.65000 -0.19	23.93	23.64	23.83	366,165
01 Jul 13	23.84000 +0.34	23.84	23.47	23.50	501,310
28 Jun 13	23.50000 -0.40	23.95	23.20	23.85	582,681
27 Jun 13	23.90000 +1.13	23.98	22.70	22.70	657,885
26 Jun 13	22.77000 +0.08	22.85	22.57	22.60	585,379
25 Jun 13	22.69000 -0.02	23.00	22.64	22.77	740,629
24 Jun 13	22.71000 -0.55	23.35	22.60	23.16	809,701
21 Jun 13	23.26000 -0.43	23.88	23.26	23.80	878,944
20 Jun 13	23.69500 -0.94	24.63	23.64	24.61	637,474
19 Jun 13	24.64000 -0.11	24.83	24.55	24.76	360,721
18 Jun 13	24.75000 +0.21	24.81	24.40	24.50	364,770
17 Jun 13	24.54000 +0.14	24.85	24.30	24.43	540,988
14 Jun 13	24.40000 +0.48	24.64	23.92	23.96	780,824
13 Jun 13	23.92000 -0.08	24.00	23.37	23.58	425,469
12 Jun 13	23.99500 +0.28	24.15	23.84	23.84	491,395
11 Jun 13	23.71500 -0.49	24.22	23.15	24.19	819,110
10 Jun 13	24.20500 -0.11	24.39	24.13	24.31	326,257
07 Jun 13	24.31500 -0.24	24.66	24.25	24.66	310,630
06 Jun 13	24.55500 -0.12	24.93	24.55	24.80	183,336
05 Jun 13	24.67500 -0.28	24.99	24.67	24.90	516,365
04 Jun 13	24.95000 +0.17	24.98	24.72	24.82	454,047
03 Jun 13	24.78000 +0.19	24.92	24.55	24.56	396,531
31 May 13	24.59500 -0.18	24.88	24.57	24.82	2,605,720
30 May 13	24.77000 +0.04	25.05	24.54	24.65	342,649
29 May 13	24.73000 -0.67	25.30	24.73	25.25	356,544
28 May 13	25.40000 -0.75	25.69	25.16	25.37	665,539
27 May 13	26.15000 +0.20	26.35	25.65	25.68	209,101
24 May 13	25.94500 -0.03	26.16	25.93	25.98	228,610
23 May 13	25.98000 -0.20	26.07	25.70	25.76	218,813
22 May 13	26.18000 -0.06	26.30	25.92	26.15	342,022
21 May 13	26.24000 -0.09	26.40	26.05	26.33	353,334
20 May 13	26.33500 -0.01	26.38	26.15	26.32	201,484
17 May 13	26.34000 +0.02	26.35	26.02	26.29	336,853
16 May 13	26.32000 +0.17	26.57	26.15	26.15	377,395
15 May 13	26.15000 +0.25	26.23	25.79	25.85	736,665
14 May 13	25.90000 +0.10	25.94	25.55	25.81	366,891
13 May 13	25.80000 +0.17	25.93	25.59	25.70	198,440
10 May 13	25.62500 +0.13	25.72	25.40	25.52	254,080
09 May 13	25.50000 +0.22	25.53	25.24	25.29	245,299
08 May 13	25.28500 +0.18	25.50	25.04	25.18	295,014
07 May 13	25.10500 -0.46	25.59	25.00	25.50	444,975
06 May 13	25.56500 +0.20	25.57	25.20	25.20	98,494
03 May 13	25.36500 +0.07	25.42	25.05	25.36	336,610
02 May 13	25.29000 +0.01	25.43	25.00	25.23	351,852
30 Apr 13	25.28000 +0.27	25.40	24.94	24.96	560,503
29 Apr 13	25.01000 +0.13	25.03	24.89	24.90	135,725
26 Apr 13	24.88000 -0.13	25.08	24.72	24.99	211,486
25 Apr 13	25.01000 +0.14	25.12	24.77	24.94	242,817
24 Apr 13	24.87000 -0.22	25.13	24.73	25.10	291,486
23 Apr 13	25.09500 +0.36	25.18	24.77	24.89	305,678
22 Apr 13	24.73500 +0.05	24.85	24.53	24.74	205,843
19 Apr 13	24.69000 +0.31	24.74	24.32	24.49	264,208
18 Apr 13	24.38000 -0.34	24.80	24.33	24.80	238,073
17 Apr 13	24.71500 -0.23	25.45	24.57	25.25	564,197
16 Apr 13	24.94000 -0.05	25.04	24.70	25.04	239,226
15 Apr 13	24.99000 -0.33	25.41	24.99	25.35	335,953
12 Apr 13	25.32000 -0.10	25.45	25.15	25.42	184,858
11 Apr 13	25.41500 +0.26	25.50	25.08	25.22	161,494
10 Apr 13	25.16000 +0.19	25.25	24.97	25.10	357,499
09 Apr 13	24.96500 -0.32	25.45	24.81	25.45	354,956
08 Apr 13	25.28000 +0.14	25.56	25.09	25.25	170,370
05 Apr 13	25.14500 -0.43	25.60	25.08	25.51	316,250
04 Apr 13	25.58000 -0.32	26.00	25.52	25.99	322,412
03 Apr 13	25.90000 +0.01	25.99	25.74	25.80	294,690
02 Apr 13	25.88500 +0.35	25.95	25.65	25.65	221,802
28 Mar 13	25.53000 +0.44	25.80	25.04	25.04	412,625
27 Mar 13	25.09000 -0.19	25.36	25.03	25.26	279,570
26 Mar 13	25.28500 -0.11	25.50	25.18	25.41	381,745
25 Mar 13	25.40000 -0.39	25.95	25.35	25.81	224,047
22 Mar 13	25.79000 +0.40	25.80	25.25	25.28	291,403
21 Mar 13	25.39500 -0.29	25.69	25.20	25.64	499,383
20 Mar 13	25.68500 +0.03	25.90	25.66	25.76	242,196
19 Mar 13	25.65500 -0.38	26.08	25.52	26.05	523,198
18 Mar 13	26.03000 +0.03	26.07	25.55	25.63	349,361
15 Mar 13	26.00000 +0.25	26.00	25.70	25.75	669,228
14 Mar 13	25.75000 +0.13	25.80	25.58	25.69	384,321
13 Mar 13	25.62000 +0.09	25.62	25.45	25.45	309,338
12 Mar 13	25.53500 -0.23	25.80	25.48	25.80	298,996
11 Mar 13	25.76000 +0.01	25.76	25.33	25.60	366,980
08 Mar 13	25.74500 -0.15	25.93	25.36	25.93	582,320
07 Mar 13	25.90000 +0.31	25.93	25.72	25.75	373,451
06 Mar 13	25.59500 -1.20	26.02	25.45	25.75	1,996,033
05 Mar 13	26.80000 +0.27	26.92	26.58	26.67	248,558
04 Mar 13	26.52500 -0.09	26.69	26.40	26.50	332,712
01 Mar 13	26.61500 +0.11	26.70	26.31	26.31	285,411
28 Feb 13	26.50000 -0.05	26.74	26.41	26.50	505,215
27 Feb 13	26.55000 +0.06	26.66	26.06	26.50	351,266
26 Feb 13	26.48500 +0.23	26.70	25.73	25.93	320,449
25 Feb 13	26.25500 +0.22	26.52	26.02	26.09	320,009
22 Feb 13	26.03000 +0.51	26.20	25.71	25.78	277,329
21 Feb 13	25.52500 -0.16	25.58	25.09	25.47	412,514
20 Feb 13	25.68000 +0.19	26.00	25.52	25.61	265,585
19 Feb 13	25.48500 +0.53	25.56	25.02	25.08	311,707
18 Feb 13	24.95000 -0.34	25.57	24.95	25.21	249,008
15 Feb 13	25.29500 +0.34	25.34	24.90	24.90	383,096
14 Feb 13	24.95000 +0.20	25.19	24.80	24.85	464,241
13 Feb 13	24.74500 +0.83	26.00	24.10	24.20	727,843
12 Feb 13	23.92000 +0.07	23.97	23.71	23.76	202,640
11 Feb 13	23.85500 -0.40	24.10	23.61	23.95	278,439
08 Feb 13	24.25000 +0.20	24.28	23.97	24.00	225,613
07 Feb 13	24.05000 +0.05	24.24	23.86	23.95	322,544
06 Feb 13	24.00500 +0.24	24.28	23.79	23.89	323,524
05 Feb 13	23.76500 -0.37	24.19	23.70	23.95	475,878
04 Feb 13	24.13500 -0.17	24.43	23.99	24.15	340,616
01 Feb 13	24.30500 +0.69	24.49	23.56	23.56	333,956
31 Jan 13	23.61000 +0.02	23.78	23.51	23.55	231,236
30 Jan 13	23.59500 -0.24	23.96	23.59	23.78	200,079
29 Jan 13	23.83500 -0.21	24.14	23.63	24.14	255,653
28 Jan 13	24.04500 +0.16	24.16	23.91	23.99	280,004
25 Jan 13	23.88500 +0.29	23.94	23.55	23.55	169,878
24 Jan 13	23.59500 +0.15	23.76	23.35	23.35	303,251
23 Jan 13	23.44500 -0.05	23.57	23.35	23.35	272,400
22 Jan 13	23.49000 -0.08	23.69	23.44	23.48	158,229
21 Jan 13	23.56500 +0.02	23.61	23.47	23.52	119,551
18 Jan 13	23.54000 +0.12	23.61	23.39	23.43	166,379
17 Jan 13	23.42500 +0.27	23.42	23.14	23.16	292,747
16 Jan 13	23.15000 -0.10	23.27	23.05	23.17	231,759
15 Jan 13	23.24500 +0.14	23.25	23.01	23.03	268,436
14 Jan 13	23.10500 +0.11	23.16	22.85	22.95	313,089
11 Jan 13	22.99500 -0.08	23.15	22.89	23.06	324,730
10 Jan 13	23.08000 -0.51	23.63	23.06	23.51	296,468
09 Jan 13	23.59500 +0.24	23.69	23.30	23.50	358,191
08 Jan 13	23.35000 -0.30	23.68	23.25	23.52	409,965
07 Jan 13	23.64500 -0.30	24.03	23.63	23.89	205,338
04 Jan 13	23.94000 +0.36	23.97	23.50	23.50	263,240
03 Jan 13	23.58000 -0.02	23.75	23.39	23.75	213,900
02 Jan 13	23.60000 +0.30	23.90	23.50	23.50	262,077
31 Dec 12	23.30000 +0.12	23.39	23.10	23.10	45,175
28 Dec 12	23.18000 -0.25	23.52	23.05	23.39	146,921
27 Dec 12	23.43000 +0.03	23.52	23.23	23.30	146,620
24 Dec 12	23.39500 -0.07	23.57	23.36	23.43	39,786
21 Dec 12	23.47000 +0.02	23.67	23.28	23.28	407,473
20 Dec 12	23.45000 +0.26	23.67	23.19	23.20	215,254
19 Dec 12	23.19500 -0.11	23.65	23.19	23.35	389,372
18 Dec 12	23.31000 -0.08	23.48	23.20	23.41	415,771
17 Dec 12	23.38500 +0.03	23.53	23.23	23.24	322,103
14 Dec 12	23.35500 +0.24	23.53	23.04	23.04	232,484
13 Dec 12	23.11500 -0.15	23.26	22.78	23.25	364,656
12 Dec 12	23.26000 -0.12	23.38	23.18	23.33	277,990
11 Dec 12	23.38000 -0.27	23.65	23.28	23.54	307,916
10 Dec 12	23.64500 -0.15	23.76	23.38	23.70	166,356
07 Dec 12	23.80000 +0.40	23.85	23.25	23.30	398,390
06 Dec 12	23.40000 -0.17	23.65	23.39	23.60	178,628
05 Dec 12	23.57000 -0.02	23.73	23.50	23.58	165,916
04 Dec 12	23.59500 -0.01	23.79	23.50	23.54	250,006
03 Dec 12	23.60000 +0.18	23.75	23.41	23.45	164,003
30 Nov 12	23.42500 -0.33	23.88	23.35	23.74	418,217
29 Nov 12	23.75000 +0.25	23.93	23.50	23.51	389,488
28 Nov 12	23.50500 +0.14	23.56	23.30	23.30	297,907
27 Nov 12	23.36500 +0.21	23.48	23.16	23.18	236,037
26 Nov 12	23.15500 -0.24	23.31	23.06	23.30	252,663
23 Nov 12	23.39500 -0.08	23.58	23.31	23.58	333,933
22 Nov 12	23.48000 -0.34	23.95	23.41	23.76	288,009
21 Nov 12	23.82000 -0.31	24.18	23.34	24.00	424,325
20 Nov 12	24.12500 +0.24	24.23	23.83	23.92	419,829
19 Nov 12	23.89000 +0.74	23.95	23.19	23.21	380,288
16 Nov 12	23.14500 +0.06	23.30	23.01	23.27	297,176
15 Nov 12	23.09000 -0.07	23.11	22.98	23.06	275,102
14 Nov 12	23.15500 +0.16	23.28	22.90	22.92	216,604
13 Nov 12	23.00000 +0.10	23.00	22.80	22.81	226,866
12 Nov 12	22.89500 +0.00	23.20	22.84	23.00	276,720
09 Nov 12	22.90000 -0.10	23.20	22.78	22.92	278,777
08 Nov 12	23.00000 +0.10	23.17	22.80	22.92	269,090
07 Nov 12	22.89500 -0.11	23.24	22.83	23.14	218,230
06 Nov 12	23.00500 +0.35	23.15	22.56	22.67	311,069
05 Nov 12	22.65000 -0.23	22.86	22.50	22.68	174,043
02 Nov 12	22.87500 +0.11	23.20	22.76	22.83	191,804
01 Nov 12	22.76500 +0.44	22.85	22.28	22.28	227,468
31 Oct 12	22.32500 -0.36	22.74	22.33	22.65	334,493
30 Oct 12	22.68500 -0.01	22.77	22.65	22.65	139,514
29 Oct 12	22.69500 -0.01	22.75	22.56	22.56	127,987
26 Oct 12	22.70000 -0.05	22.80	22.58	22.66	260,356
25 Oct 12	22.74500 +0.00	22.84	22.69	22.73	199,704
24 Oct 12	22.75000 +0.02	23.00	22.41	22.50	282,290
23 Oct 12	22.73000 -0.38	23.10	22.73	23.06	228,495
22 Oct 12	23.11000 -0.05	23.27	23.00	23.10	205,246
19 Oct 12	23.16000 +0.06	23.17	22.92	23.00	322,294
18 Oct 12	23.10500 +0.85	23.38	22.11	22.11	630,359
17 Oct 12	22.25500 -0.41	22.61	22.19	22.58	385,959
16 Oct 12	22.66000 +0.01	22.72	22.48	22.58	193,548
15 Oct 12	22.64500 +0.18	22.66	22.39	22.44	168,760
12 Oct 12	22.46500 -0.11	22.50	22.07	22.45	308,474
11 Oct 12	22.57500 -0.13	22.81	22.50	22.69	184,399
10 Oct 12	22.70000 +0.05	22.75	22.42	22.56	271,850
09 Oct 12	22.65000 -0.15	22.85	22.65	22.80	152,462
08 Oct 12	22.80000 -0.20	22.92	22.60	22.77	153,391
05 Oct 12	23.00000 +0.37	23.00	22.60	22.60	253,945
04 Oct 12	22.63000 +0.08	22.74	22.49	22.65	270,703
03 Oct 12	22.55000 +0.03	22.68	22.42	22.42	285,810
02 Oct 12	22.52000 +0.41	22.59	22.00	22.07	333,489
01 Oct 12	22.11000 +0.25	22.15	21.78	21.82	227,658
28 Sep 12	21.86500 -0.03	21.97	21.74	21.95	445,641
27 Sep 12	21.90000 -0.03	22.10	21.80	22.07	151,532
26 Sep 12	21.93000 -0.17	22.00	21.78	21.90	241,893
25 Sep 12	22.10000 +0.10	22.27	22.00	22.00	112,484
24 Sep 12	21.99500 -0.25	22.17	21.70	22.16	273,109
21 Sep 12	22.25000 -0.09	22.50	22.22	22.35	532,234
20 Sep 12	22.34500 +0.15	22.42	22.02	22.10	232,136
19 Sep 12	22.19500 +0.22	22.33	21.81	21.90	250,095
18 Sep 12	21.98000 -0.02	22.00	21.65	21.86	292,087
17 Sep 12	22.00000 +0.08	22.00	21.78	21.82	217,840
14 Sep 12	21.92000 +0.37	22.02	21.71	21.90	297,596
13 Sep 12	21.55000 -0.04	21.63	21.50	21.51	160,425
12 Sep 12	21.59000 +0.14	21.60	21.32	21.42	240,377
11 Sep 12	21.45000 +0.02	21.53	21.29	21.43	222,924
10 Sep 12	21.43000 -0.57	21.94	21.28	21.83	273,161
07 Sep 12	22.00000 +0.00	22.08	21.70	22.08	369,577
06 Sep 12	22.00000 +0.73	22.08	21.18	21.18	313,979
05 Sep 12	21.27000 +0.12	21.27	20.92	21.16	312,416
04 Sep 12	21.15000 -0.14	21.31	20.85	21.25	330,606
03 Sep 12	21.29000 +0.05	21.45	20.92	21.16	271,309
31 Aug 12	21.24000 -0.17	21.45	21.24	21.41	453,474
30 Aug 12	21.41000 -0.26	21.53	21.35	21.50	260,178
29 Aug 12	21.67000 -0.02	21.70	21.47	21.67	162,008
28 Aug 12	21.69000 -0.14	21.92	21.39	21.65	157,230
27 Aug 12	21.83500 +0.21	21.83	21.55	21.55	71,973
24 Aug 12	21.62500 -0.17	21.86	21.46	21.80	126,109
23 Aug 12	21.79000 -0.24	22.19	21.75	22.10	129,552
22 Aug 12	22.03000 -0.32	22.34	22.01	22.34	168,456
21 Aug 12	22.35500 +0.08	22.49	22.20	22.30	170,512
20 Aug 12	22.27500 -0.09	22.50	22.19	22.19	106,638
17 Aug 12	22.36000 +0.13	22.40	22.18	22.22	105,854
16 Aug 12	22.23000 +0.06	22.40	21.96	22.26	124,184
15 Aug 12	22.17500 +0.07	22.27	22.00	22.15	63,178
14 Aug 12	22.10500 +0.03	22.19	22.00	22.00	76,375
13 Aug 12	22.07500 -0.29	22.40	22.00	22.40	123,354
10 Aug 12	22.36500 +0.36	22.40	21.91	21.91	214,348
09 Aug 12	22.00000 +0.00	22.11	21.83	21.96	261,452
08 Aug 12	22.00000 -0.01	22.08	21.71	21.86	194,891
07 Aug 12	22.01000 +0.16	22.13	21.67	21.79	195,580
06 Aug 12	21.85000 +0.25	21.96	21.49	21.60	143,199
03 Aug 12	21.60000 +0.08	21.85	21.55	21.60	205,117
02 Aug 12	21.52000 +0.02	21.65	21.35	21.39	223,733
01 Aug 12	21.50000 +0.03	21.66	21.35	21.57	183,952
31 Jul 12	21.47000 -0.49	22.12	21.43	22.10	190,706
30 Jul 12	21.96000 +0.36	22.05	21.61	21.62	179,794
27 Jul 12	21.60000 -0.24	21.89	21.40	21.86	213,560
26 Jul 12	21.84000 +0.72	21.84	21.06	21.13	302,380
25 Jul 12	21.12000 -0.21	21.40	21.06	21.26	258,000
24 Jul 12	21.33500 +0.23	21.43	21.04	21.14	295,884
23 Jul 12	21.10000 -0.53	21.42	20.92	21.40	358,572
20 Jul 12	21.63000 -0.27	21.95	21.52	21.89	279,225
19 Jul 12	21.90000 +0.68	21.95	21.02	21.26	525,810
18 Jul 12	21.22000 +0.08	21.30	21.05	21.12	348,724
17 Jul 12	21.13500 -0.09	21.35	21.03	21.21	328,592
16 Jul 12	21.22500 +0.11	21.27	20.97	21.06	283,720
13 Jul 12	21.11000 +0.11	21.20	21.00	21.03	289,049
12 Jul 12	21.00000 -0.61	21.75	20.92	21.67	729,223
11 Jul 12	21.61000 -0.59	22.19	21.58	22.19	693,521
10 Jul 12	22.20000 -0.33	22.45	22.20	22.45	656,765
09 Jul 12	22.53000 +0.16	22.60	22.22	22.41	343,898
06 Jul 12	22.37000 -0.49	22.90	22.37	22.75	350,476
05 Jul 12	22.86000 +0.04	23.00	22.73	22.85	253,914
04 Jul 12	22.82000 +0.02	22.92	22.75	22.75	163,747
03 Jul 12	22.80000 +0.35	22.85	22.42	22.45	251,483
02 Jul 12	22.45000 +0.11	22.62	22.38	22.48	535,773
29 Jun 12	22.34500 +1.24	22.69	21.41	21.50	572,568
28 Jun 12	21.10000 -0.46	21.65	21.00	21.50	615,200
27 Jun 12	21.56000 +0.27	21.66	21.10	21.28	343,302
26 Jun 12	21.29000 +0.20	21.52	21.05	21.23	548,762
25 Jun 12	21.09000 +0.15	21.15	20.70	20.77	485,704
22 Jun 12	20.94000 -0.34	21.25	20.78	21.25	335,117
21 Jun 12	21.28500 +0.16	21.46	21.02	21.13	358,048
20 Jun 12	21.13000 +0.23	21.15	20.61	20.91	393,804
19 Jun 12	20.90000 -0.30	21.35	20.83	21.25	606,644
18 Jun 12	21.20000 +0.19	21.32	20.95	21.13	330,313
15 Jun 12	21.01500 -0.15	21.32	20.90	21.24	278,656
14 Jun 12	21.16500 -0.03	21.27	20.74	21.14	504,013
13 Jun 12	21.20000 -0.18	21.49	20.99	21.34	384,595
12 Jun 12	21.38000 +0.07	21.50	21.23	21.30	493,330
11 Jun 12	21.30500 +0.31	21.56	21.28	21.36	466,122
08 Jun 12	21.00000 -0.26	21.17	20.95	21.09	483,043
07 Jun 12	21.26000 +0.23	21.34	20.95	21.05	492,695
06 Jun 12	21.03000 +0.34	21.10	20.81	20.95	541,480
05 Jun 12	20.69000 +0.10	20.85	20.64	20.70	352,048
04 Jun 12	20.59500 -0.10	20.70	20.49	20.69	312,045
01 Jun 12	20.69000 -0.64	21.59	20.63	21.42	614,549
31 May 12	21.33500 -0.47	21.92	21.32	21.75	3,189,809
30 May 12	21.80500 +0.10	22.17	21.66	21.66	2,446,311
29 May 12	21.71000 +0.28	21.85	21.50	21.50	371,763
28 May 12	21.43000 -0.62	21.72	21.37	21.65	288,478
25 May 12	22.05000 +0.21	22.20	21.89	22.03	528,979
24 May 12	21.84000 +0.18	21.94	21.50	21.66	543,470
23 May 12	21.65500 -0.19	21.93	21.53	21.69	665,294
22 May 12	21.84500 -0.02	22.09	21.75	22.03	599,697
21 May 12	21.86000 -0.07	22.20	21.86	21.95	418,594
18 May 12	21.93500 -0.74	22.66	21.93	22.66	582,473
17 May 12	22.67500 -0.42	23.20	22.67	23.08	360,628
16 May 12	23.09000 -0.35	23.58	23.09	23.47	532,565
15 May 12	23.44500 +0.28	23.44	23.18	23.29	426,412
14 May 12	23.16000 -0.32	23.32	23.03	23.27	252,763
11 May 12	23.47500 +0.02	23.54	23.22	23.28	229,624
10 May 12	23.45500 +0.12	23.50	23.13	23.41	272,582
09 May 12	23.33500 +0.38	23.33	22.95	22.95	464,337
08 May 12	22.96000 -0.42	23.42	22.70	23.38	838,978
07 May 12	23.37500 +0.42	23.67	22.70	22.70	337,757
04 May 12	22.95000 -1.16	23.81	22.78	23.80	1,084,065
03 May 12	24.11500 -0.04	24.35	24.06	24.19	343,999
02 May 12	24.15500 +0.03	24.64	24.05	24.50	430,564
30 Apr 12	24.13000 -0.23	24.40	24.13	24.32	437,882
27 Apr 12	24.36000 +0.50	24.78	23.67	23.67	754,027
26 Apr 12	23.86500 +0.24	23.86	23.50	23.65	467,687
25 Apr 12	23.62000 +0.13	23.75	23.54	23.55	433,461
24 Apr 12	23.49500 +0.33	23.60	23.12	23.33	437,269
23 Apr 12	23.16500 -0.24	23.35	23.09	23.35	584,116
20 Apr 12	23.40500 -0.10	23.68	23.20	23.57	389,018
19 Apr 12	23.50500 +0.33	23.75	23.23	23.43	680,551
18 Apr 12	23.17000 -0.09	23.40	23.05	23.26	553,667
17 Apr 12	23.26500 +0.02	23.42	23.05	23.24	554,509
16 Apr 12	23.24000 +0.00	23.36	22.95	23.24	534,774
13 Apr 12	23.23500 -0.02	23.26	22.95	23.26	674,102
12 Apr 12	23.26000 +0.64	23.29	22.58	22.60	495,307
11 Apr 12	22.62500 +0.13	22.93	22.40	22.61	493,958
10 Apr 12	22.50000 +0.43	22.69	21.83	21.83	576,340
05 Apr 12	22.07000 +0.10	22.17	21.70	21.93	433,683
04 Apr 12	21.97000 -0.86	22.74	21.89	22.70	497,217
03 Apr 12	22.83000 -0.16	23.10	22.83	23.00	450,860
02 Apr 12	22.99000 +0.43	22.99	22.67	22.69	283,203
30 Mar 12	22.56000 +0.55	22.80	22.07	22.07	447,568
29 Mar 12	22.01000 +0.05	22.15	21.91	22.00	474,397
28 Mar 12	21.96000 -0.43	22.53	21.96	22.28	347,990
27 Mar 12	22.38500 +0.13	22.72	22.29	22.30	432,386
26 Mar 12	22.26000 +0.16	22.33	22.00	22.14	232,381
23 Mar 12	22.10000 +0.07	22.22	21.93	22.12	390,921
22 Mar 12	22.03500 -0.15	22.18	21.73	22.08	593,637
21 Mar 12	22.18500 +0.48	22.22	21.65	21.76	607,066
20 Mar 12	21.71000 +0.05	21.73	21.47	21.60	538,631
19 Mar 12	21.66000 -0.09	21.76	21.52	21.70	457,198
16 Mar 12	21.75000 +0.09	21.80	21.56	21.61	337,668
15 Mar 12	21.65500 +0.19	21.75	21.38	21.38	293,656
14 Mar 12	21.46500 -0.26	21.75	21.41	21.75	444,335
13 Mar 12	21.72500 -0.27	22.00	21.56	21.95	470,785
12 Mar 12	22.00000 +0.10	22.00	21.77	21.85	410,631
09 Mar 12	21.89500 +0.44	22.00	21.40	21.45	967,026
08 Mar 12	21.45000 +1.30	21.45	20.33	20.42	929,351
07 Mar 12	20.15000 +0.79	20.39	19.40	19.40	678,830
06 Mar 12	19.36000 -0.47	20.05	19.25	20.05	435,368
05 Mar 12	19.82500 +0.00	19.95	19.73	19.84	323,440
02 Mar 12	19.83000 -0.18	20.17	19.75	20.11	440,821
01 Mar 12	20.01500 -0.02	20.15	19.89	19.96	484,956
29 Feb 12	20.03000 +0.08	20.07	19.83	20.00	598,272
28 Feb 12	19.95500 -0.05	20.01	19.85	20.01	288,860
27 Feb 12	20.00500 -0.29	20.41	19.91	20.36	346,994
24 Feb 12	20.29000 +0.40	20.48	20.05	20.06	705,571
23 Feb 12	19.89000 +0.82	19.95	19.42	19.85	998,036
22 Feb 12	19.07000 -0.01	19.16	18.95	19.16	340,502
21 Feb 12	19.08000 +0.36	19.13	18.65	18.77	425,908
20 Feb 12	18.72000 +0.10	18.84	18.68	18.70	299,896
17 Feb 12	18.62000 -0.30	19.13	18.56	19.08	381,608
16 Feb 12	18.92500 +0.01	18.95	18.76	18.90	189,030
15 Feb 12	18.91000 +0.04	19.05	18.75	18.95	335,325
14 Feb 12	18.87000 -0.17	19.15	18.75	19.00	473,948
13 Feb 12	19.04000 +0.02	19.16	18.96	19.08	205,537
10 Feb 12	19.02000 +0.26	19.08	18.63	18.70	393,907
09 Feb 12	18.76000 -0.16	18.95	18.58	18.91	481,464
08 Feb 12	18.91500 -0.27	19.25	18.74	19.19	412,616
07 Feb 12	19.19000 -0.09	19.44	19.03	19.39	457,021
06 Feb 12	19.28500 +0.08	19.30	19.03	19.19	310,138
03 Feb 12	19.21000 +0.31	19.23	18.85	18.97	686,564
02 Feb 12	18.90000 +0.12	18.94	18.73	18.79	315,429
01 Feb 12	18.78000 +0.22	18.78	18.50	18.61	400,089
31 Jan 12	18.56000 -0.05	18.73	18.49	18.73	270,880
30 Jan 12	18.60500 -0.11	18.80	18.48	18.57	189,198
27 Jan 12	18.71500 -0.22	19.00	18.67	18.97	350,000
26 Jan 12	18.93000 +0.14	19.08	18.82	18.90	480,452
25 Jan 12	18.79500 +0.39	18.84	18.40	18.50	685,543
24 Jan 12	18.41000 -0.20	18.58	18.31	18.50	430,117
23 Jan 12	18.61000 -0.12	18.80	18.53	18.80	427,908
20 Jan 12	18.73000 -0.44	19.31	18.67	19.23	450,900
19 Jan 12	19.16500 +0.04	19.35	19.14	19.17	412,870
18 Jan 12	19.13000 +0.05	19.21	18.95	19.01	433,655
17 Jan 12	19.08000 -0.24	19.68	18.90	19.68	603,353
16 Jan 12	19.32000 -0.05	19.34	19.13	19.16	208,942
13 Jan 12	19.36500 -0.25	19.71	19.10	19.65	470,651
12 Jan 12	19.61000 +0.06	19.74	19.48	19.56	441,592
11 Jan 12	19.55500 +0.35	19.75	19.30	19.30	825,458
10 Jan 12	19.21000 +0.14	19.38	18.98	19.07	408,333
09 Jan 12	19.07000 +0.07	19.10	18.91	19.05	249,011
06 Jan 12	19.00500 +0.10	19.06	18.83	18.91	297,360
05 Jan 12	18.90000 -0.14	19.28	18.80	19.04	293,244
04 Jan 12	19.04000 -0.36	19.45	19.00	19.38	299,515
03 Jan 12	19.40500 -0.19	19.63	19.25	19.61	294,345
02 Jan 12	19.60000 +0.58	19.60	19.10	19.15	74,522
30 Dec 11	19.02000 -0.06	19.18	18.86	19.16	136,329
29 Dec 11	19.07500 +0.09	19.11	18.82	19.00	141,301
28 Dec 11	18.98500 +0.20	19.10	18.70	18.87	198,920
27 Dec 11	18.78500 +0.00	18.90	18.65	18.81	62,067
23 Dec 11	18.78000 -0.08	19.10	18.67	19.00	186,991
22 Dec 11	18.86000 -0.06	19.12	18.80	18.93	290,387
21 Dec 11	18.91500 -0.14	19.20	18.86	19.14	505,434
20 Dec 11	19.06000 +1.02	19.12	17.95	18.06	642,147
19 Dec 11	18.03500 +0.15	18.20	17.70	17.73	495,247
16 Dec 11	17.88500 +0.10	18.05	17.75	17.88	654,147
15 Dec 11	17.78500 -0.01	17.89	17.60	17.80	483,083
14 Dec 11	17.79000 -0.51	18.32	17.79	18.25	540,913
13 Dec 11	18.30000 -0.13	18.58	18.30	18.41	274,054
12 Dec 11	18.42500 -0.22	18.73	18.42	18.59	224,797
09 Dec 11	18.64500 +0.08	18.70	18.34	18.47	440,506
08 Dec 11	18.56500 -0.37	19.09	18.55	19.09	380,111
07 Dec 11	18.93500 -0.19	19.59	18.67	19.28	686,083
06 Dec 11	19.13000 -0.27	19.47	18.85	19.20	427,682
05 Dec 11	19.40000 +0.09	19.97	19.23	19.45	572,252
02 Dec 11	19.30500 -0.40	20.08	19.19	19.82	543,075
01 Dec 11	19.70500 -0.05	20.06	19.45	19.60	791,380
30 Nov 11	19.75000 +0.94	19.90	18.53	18.65	946,733
29 Nov 11	18.81000 +0.40	18.91	18.34	18.48	610,453
28 Nov 11	18.41000 +0.32	18.44	18.06	18.24	568,655
25 Nov 11	18.09000 +0.19	18.33	17.65	17.83	738,471
24 Nov 11	17.89500 +0.01	18.24	17.83	17.91	396,127
23 Nov 11	17.89000 +0.24	18.30	17.45	17.52	711,973
22 Nov 11	17.64500 +0.11	17.98	17.59	17.62	606,076
21 Nov 11	17.53000 -0.35	17.90	17.52	17.80	403,788
18 Nov 11	17.88000 -0.23	18.09	17.70	18.02	742,443
17 Nov 11	18.11000 -0.60	18.78	18.01	18.74	455,553
16 Nov 11	18.71500 -0.05	19.25	18.65	18.70	382,728
15 Nov 11	18.76500 -0.39	19.02	18.18	19.00	585,391
14 Nov 11	19.15500 -0.14	19.50	19.05	19.49	304,868
11 Nov 11	19.29000 +0.17	19.38	19.14	19.22	339,725
10 Nov 11	19.12000 +0.19	19.36	18.65	18.70	472,469
09 Nov 11	18.93500 -0.26	19.70	18.83	19.29	636,646
08 Nov 11	19.19000 +0.03	19.34	18.95	19.10	332,895
07 Nov 11	19.15500 -0.09	19.45	18.87	19.10	367,967
04 Nov 11	19.25000 -0.33	19.76	19.19	19.67	312,364
03 Nov 11	19.57500 +0.32	19.70	18.83	18.98	453,017
02 Nov 11	19.26000 -0.34	20.20	18.85	19.96	679,682
01 Nov 11	19.60000 -0.90	20.00	18.98	19.93	511,437
31 Oct 11	20.50000 +0.05	20.56	20.28	20.35	406,299
28 Oct 11	20.45500 -0.05	20.67	20.36	20.50	344,270
27 Oct 11	20.50000 +0.92	20.66	19.86	20.08	659,713
26 Oct 11	19.57500 -0.22	19.90	19.48	19.70	306,718
25 Oct 11	19.80000 -0.10	19.85	19.36	19.74	367,347
24 Oct 11	19.89500 +0.60	19.90	19.08	19.42	631,280
21 Oct 11	19.29000 +0.36	19.29	18.90	18.96	396,143
20 Oct 11	18.93000 -0.05	19.00	18.57	18.65	535,356
19 Oct 11	18.98000 -0.03	19.35	18.64	19.10	440,486
18 Oct 11	19.01000 +0.44	19.15	18.50	18.51	767,739
17 Oct 11	18.57000 -0.58	19.60	18.54	19.25	466,688
14 Oct 11	19.15000 +0.22	19.45	18.77	18.91	588,218
13 Oct 11	18.93500 +0.07	19.08	18.70	18.89	518,719
12 Oct 11	18.86500 +0.59	18.86	18.11	18.24	530,167
11 Oct 11	18.27500 +0.10	18.51	17.98	18.20	304,567
10 Oct 11	18.17500 +0.38	18.17	17.50	18.00	321,036
07 Oct 11	17.79500 +0.13	17.88	17.52	17.80	591,459
06 Oct 11	17.67000 +0.77	17.80	16.92	17.17	670,998
05 Oct 11	16.90000 +0.12	17.32	16.67	17.22	492,983
04 Oct 11	16.78000 -0.80	17.36	16.58	17.31	788,226
03 Oct 11	17.57500 -0.36	17.95	17.52	17.72	311,119
30 Sep 11	17.94000 -0.67	18.51	17.58	18.46	589,150
29 Sep 11	18.61000 +0.05	18.83	18.45	18.50	216,813
28 Sep 11	18.56000 -0.20	19.25	18.44	19.25	417,380
27 Sep 11	18.76500 +0.76	18.76	18.19	18.53	343,172
26 Sep 11	18.00000 +0.48	18.15	17.15	17.15	729,184
23 Sep 11	17.52000 -0.09	17.94	17.00	17.75	509,235
22 Sep 11	17.61500 -1.36	18.54	17.32	18.39	827,721
21 Sep 11	18.97500 -0.02	19.33	18.85	19.00	463,695
20 Sep 11	18.99500 +0.48	19.02	18.17	18.43	447,610
19 Sep 11	18.52000 -0.52	19.00	18.50	18.87	480,933
16 Sep 11	19.04500 +0.19	19.17	18.90	19.00	749,054
15 Sep 11	18.85500 +0.42	19.23	18.58	18.58	615,765
14 Sep 11	18.43000 +0.42	18.51	17.78	17.78	275,874
13 Sep 11	18.01500 -0.06	18.42	17.75	18.29	697,367
12 Sep 11	18.07000 -0.31	18.20	17.67	18.05	457,172
09 Sep 11	18.38000 -0.66	19.28	18.38	19.05	751,092
08 Sep 11	19.04000 +0.73	19.04	18.32	18.47	1,025,869
07 Sep 11	18.31500 +0.84	18.50	17.75	17.90	619,844
06 Sep 11	17.48000 -0.20	17.94	17.43	17.65	494,297
05 Sep 11	17.68500 -0.62	18.00	17.58	18.00	378,840
02 Sep 11	18.30500 -0.90	19.08	18.05	19.08	416,615
01 Sep 11	19.20000 +0.08	19.25	18.70	19.00	433,025
31 Aug 11	19.12000 +1.00	19.20	18.13	18.44	750,528
30 Aug 11	18.12000 +0.08	18.44	18.00	18.16	428,261
29 Aug 11	18.04500 +0.15	18.30	18.00	18.00	182,472
26 Aug 11	17.90000 +0.20	17.92	17.45	17.66	616,690
25 Aug 11	17.70000 +0.28	18.21	17.28	18.07	452,377
24 Aug 11	17.42500 +0.16	17.64	17.11	17.30	345,899
23 Aug 11	17.26000 +0.06	17.74	17.14	17.42	205,613
22 Aug 11	17.20000 +0.36	17.30	16.75	16.89	295,510
19 Aug 11	16.84500 -0.51	17.30	16.57	17.30	1,052,082
18 Aug 11	17.35000 -1.50	18.62	17.10	18.56	589,959
17 Aug 11	18.85500 +0.25	18.93	18.27	18.56	378,833
16 Aug 11	18.60000 +0.29	18.61	17.84	18.27	361,020
15 Aug 11	18.31000 -0.13	18.85	18.02	18.59	248,493
12 Aug 11	18.44000 +1.28	18.52	16.85	17.35	589,238
11 Aug 11	17.16000 +0.14	17.72	16.73	17.50	605,934
10 Aug 11	17.02000 +0.17	17.86	16.95	17.31	914,989
09 Aug 11	16.85000 +0.13	17.05	15.40	16.72	1,375,284
08 Aug 11	16.72000 -1.47	18.34	16.72	17.82	826,662
05 Aug 11	18.19000 -0.41	18.67	17.70	17.88	714,433
04 Aug 11	18.60500 -0.60	19.66	18.39	19.43	510,724
03 Aug 11	19.20000 -0.45	19.67	19.18	19.51	389,214
02 Aug 11	19.65000 -0.55	20.17	19.62	20.01	345,850
01 Aug 11	20.20000 +0.14	20.56	20.20	20.23	476,247
29 Jul 11	20.06000 +0.07	20.18	19.88	19.92	406,992
28 Jul 11	19.99000 -0.13	20.34	19.76	19.99	381,447
27 Jul 11	20.12000 -0.13	20.33	20.02	20.10	407,003
26 Jul 11	20.25000 +0.00	20.42	20.15	20.42	282,341
25 Jul 11	20.25000 -0.15	20.37	20.12	20.17	158,351
22 Jul 11	20.40000 +0.28	20.48	20.18	20.24	466,069
21 Jul 11	20.12000 -0.25	20.49	19.66	20.49	641,988
20 Jul 11	20.37000 -1.23	20.95	20.35	20.70	2,868,636
19 Jul 11	21.60000 +0.67	21.77	20.96	21.30	608,959
18 Jul 11	20.93500 -0.02	21.10	20.75	20.95	338,268
15 Jul 11	20.95000 -0.05	21.11	20.60	20.85	217,165
14 Jul 11	21.00500 +0.27	21.45	20.69	20.69	227,062
13 Jul 11	20.73500 +0.44	20.79	20.15	20.16	189,889
12 Jul 11	20.29000 -0.39	20.51	19.92	20.39	472,898
11 Jul 11	20.68500 -0.36	20.98	20.54	20.95	266,650
08 Jul 11	21.04500 -0.05	21.28	20.55	21.09	810,566
07 Jul 11	21.09000 -0.23	21.30	20.74	21.29	325,612
06 Jul 11	21.32000 +0.32	21.59	20.81	21.00	380,441
05 Jul 11	21.00500 +0.01	21.14	20.88	20.93	273,824
04 Jul 11	20.99000 -0.25	21.27	20.82	21.18	232,109
01 Jul 11	21.24000 +0.20	21.31	21.06	21.06	412,674
30 Jun 11	21.04000 +0.69	21.09	20.36	20.61	530,081
29 Jun 11	20.35000 +0.43	20.45	19.98	19.99	262,041
28 Jun 11	19.92000 +0.06	20.14	19.88	19.90	344,609
27 Jun 11	19.86000 -0.10	20.00	19.63	19.76	367,794
24 Jun 11	19.96000 -0.08	20.18	19.88	20.18	255,334
23 Jun 11	20.03500 -0.55	20.55	19.86	20.50	215,055
22 Jun 11	20.58000 +0.35	20.68	20.21	20.21	408,683
21 Jun 11	20.22500 +0.23	20.36	20.01	20.05	227,404
20 Jun 11	20.00000 +0.22	20.02	19.45	19.74	381,662
17 Jun 11	19.78500 -0.22	20.00	19.52	20.00	393,735
16 Jun 11	20.00000 +0.48	20.08	19.41	19.50	579,121
15 Jun 11	19.52000 -0.23	19.91	19.52	19.74	260,340
14 Jun 11	19.75500 -0.15	20.05	19.71	19.93	236,147
13 Jun 11	19.90500 +0.07	19.99	19.75	19.90	103,127
10 Jun 11	19.84000 -0.19	20.06	19.80	20.00	260,248
09 Jun 11	20.03500 +0.11	20.10	19.95	20.05	372,644
08 Jun 11	19.92500 -0.61	20.55	19.90	20.44	543,564
07 Jun 11	20.53000 -0.19	20.85	20.49	20.83	231,533
06 Jun 11	20.72500 +0.14	20.89	20.41	20.64	312,057
03 Jun 11	20.58500 -0.22	20.97	20.55	20.80	236,023
02 Jun 11	20.80000 +0.19	21.00	20.48	20.67	226,622
01 Jun 11	20.61000 +0.03	20.74	20.54	20.70	217,935
31 May 11	20.57500 +0.27	20.63	20.40	20.49	545,556
30 May 11	20.31000 +0.23	20.36	20.11	20.20	82,810
27 May 11	20.08500 -0.20	20.41	19.99	20.33	437,407
26 May 11	20.28000 -0.22	20.49	19.99	20.05	316,048
25 May 11	20.50000 +0.20	20.62	20.15	20.16	342,325
24 May 11	20.30000 +0.05	20.39	20.17	20.25	208,486
23 May 11	20.24500 -0.59	20.63	20.22	20.63	207,859
20 May 11	20.84000 +0.09	21.20	20.72	20.86	235,036
19 May 11	20.75500 +0.27	20.83	20.50	20.61	219,889
18 May 11	20.48000 -0.03	20.73	20.17	20.55	250,940
17 May 11	20.51000 -0.40	21.09	20.43	20.82	197,934
16 May 11	20.90500 -0.47	21.55	20.87	21.00	226,743
13 May 11	21.37500 -0.48	21.58	21.06	21.40	378,359
12 May 11	21.85000 -0.10	22.00	21.59	21.67	294,985
11 May 11	21.95000 +0.25	21.99	21.69	21.80	244,788
10 May 11	21.70000 +0.39	22.02	21.38	21.42	705,342
09 May 11	21.31000 -0.17	21.51	21.04	21.48	183,168
06 May 11	21.47500 +0.75	21.90	20.74	21.06	584,629
05 May 11	20.72500 -0.15	20.99	20.52	20.99	178,596
04 May 11	20.88000 +0.53	21.00	19.30	20.25	800,603
03 May 11	20.35000 -0.37	20.72	20.28	20.50	304,176
02 May 11	20.72000 -0.22	20.90	20.22	20.85	214,598
29 Apr 11	20.94000 -0.16	21.01	20.67	20.91	167,096
28 Apr 11	21.10500 +0.12	21.29	20.92	21.15	298,580
27 Apr 11	20.98500 -0.49	21.54	20.85	21.48	225,434
26 Apr 11	21.48000 +0.58	21.53	20.83	20.98	337,284
21 Apr 11	20.89500 +0.68	20.96	20.39	20.42	260,071
20 Apr 11	20.22000 +0.17	20.50	19.86	20.10	535,993
19 Apr 11	20.05000 -0.28	20.80	19.58	20.79	594,657
18 Apr 11	20.33000 -0.71	21.43	20.25	21.20	173,178
15 Apr 11	21.04000 +0.19	21.12	20.61	20.85	198,329
14 Apr 11	20.85000 +0.03	21.01	20.65	20.69	275,443
13 Apr 11	20.82000 +0.36	21.03	20.40	20.44	341,400
12 Apr 11	20.46000 -0.01	20.65	20.05	20.40	661,477
11 Apr 11	20.46500 -1.03	21.50	20.37	21.27	837,696
08 Apr 11	21.50000 -0.51	22.17	21.15	21.80	814,227
07 Apr 11	22.01000 +0.06	22.08	21.87	21.99	310,384
06 Apr 11	21.95000 +0.09	22.02	21.85	21.92	271,312
05 Apr 11	21.86000 +0.20	22.04	21.60	21.65	271,405
04 Apr 11	21.65500 +0.50	22.04	21.18	21.18	440,093
01 Apr 11	21.15500 -0.14	21.51	20.90	21.43	423,335
31 Mar 11	21.29500 -0.14	21.62	21.25	21.36	412,436
30 Mar 11	21.43000 +0.00	21.98	21.28	21.83	734,002
29 Mar 11	21.43000 +0.41	22.25	21.11	21.11	696,532
28 Mar 11	21.02000 -0.40	21.39	20.92	21.38	334,445
25 Mar 11	21.41500 +0.14	22.00	21.30	21.59	641,019
24 Mar 11	21.27500 +0.58	22.64	20.71	20.71	2,783,008
23 Mar 11	20.69000 +1.08	20.94	19.62	19.62	664,546
22 Mar 11	19.61000 +0.66	19.96	18.85	19.02	480,358
21 Mar 11	18.95000 +0.65	19.07	18.51	18.51	391,598
18 Mar 11	18.30000 -0.61	19.25	18.30	19.03	1,130,608
17 Mar 11	18.90500 -0.01	19.31	18.60	18.91	571,756
16 Mar 11	18.91500 -0.51	19.70	18.84	19.41	581,301
15 Mar 11	19.42500 -0.35	19.52	18.70	19.34	623,146
14 Mar 11	19.77000 -0.23	20.25	19.63	20.17	212,630
11 Mar 11	20.00000 -0.25	20.39	19.79	20.04	669,387
10 Mar 11	20.24500 +0.23	20.88	19.65	19.94	593,612
09 Mar 11	20.02000 +0.69	20.66	19.33	19.34	1,055,778
08 Mar 11	19.33000 +0.16	19.49	19.11	19.18	346,158
07 Mar 11	19.17500 -0.10	19.54	19.17	19.29	219,438
04 Mar 11	19.27000 -0.20	19.56	19.01	19.46	649,856
03 Mar 11	19.47000 +0.64	19.59	18.99	19.00	676,962
02 Mar 11	18.83500 -0.25	19.10	18.55	19.03	391,464
01 Mar 11	19.08000 -0.01	19.22	18.93	19.03	288,612
28 Feb 11	19.09500 +0.34	19.39	18.55	18.80	618,639
25 Feb 11	18.75000 -0.09	19.10	18.55	19.00	450,100
24 Feb 11	18.84500 -0.35	19.24	18.63	19.00	493,157
23 Feb 11	19.19500 +0.19	19.23	18.64	18.95	532,895
22 Feb 11	19.00000 +0.48	19.56	18.15	18.50	869,566
21 Feb 11	18.52000 +0.11	18.58	18.35	18.45	282,879
18 Feb 11	18.41000 +0.13	18.41	18.20	18.30	214,536
17 Feb 11	18.28000 +0.10	18.30	18.00	18.29	150,188
16 Feb 11	18.18500 -0.14	18.32	18.10	18.30	170,848
15 Feb 11	18.32000 +0.06	18.49	18.26	18.28	298,255
14 Feb 11	18.26000 +0.26	18.28	18.10	18.17	204,976
11 Feb 11	18.00000 +0.05	18.41	17.91	17.91	923,281
10 Feb 11	17.95000 +0.00	18.07	17.90	18.00	292,827
09 Feb 11	17.95500 -0.05	18.10	17.95	18.01	487,384
08 Feb 11	18.00500 -0.37	18.34	17.92	18.27	465,689
07 Feb 11	18.37500 +0.77	18.56	17.57	17.59	573,207
04 Feb 11	17.60000 +0.10	17.66	17.24	17.44	271,114
03 Feb 11	17.50000 +0.30	17.73	17.03	17.21	562,464
02 Feb 11	17.20500 -0.34	17.72	16.81	17.63	556,503
01 Feb 11	17.54500 +0.08	17.83	17.20	17.53	637,161
31 Jan 11	17.46500 -0.36	17.75	17.40	17.73	301,315
28 Jan 11	17.83000 +0.11	18.14	17.66	17.75	250,695
27 Jan 11	17.72000 -0.11	18.14	17.68	17.90	233,966
26 Jan 11	17.82500 -0.14	18.06	17.75	18.03	411,008
25 Jan 11	17.97000 +0.06	18.34	17.94	17.94	357,511
24 Jan 11	17.91000 -0.23	18.39	17.91	18.31	255,498
21 Jan 11	18.14000 +0.32	18.58	17.95	17.95	709,840
20 Jan 11	17.82000 -0.43	18.36	17.77	18.29	755,389
19 Jan 11	18.25000 -0.40	18.70	17.96	18.70	857,322
18 Jan 11	18.65000 -0.16	18.90	18.52	18.86	485,074
17 Jan 11	18.80500 +0.38	18.89	18.66	18.69	337,804
14 Jan 11	18.42500 -0.28	18.82	18.31	18.74	538,101
13 Jan 11	18.70000 -0.77	19.50	18.54	19.49	593,280
12 Jan 11	19.47500 -0.26	19.80	19.20	19.69	373,353
11 Jan 11	19.74000 +0.76	19.92	19.00	19.02	807,121
10 Jan 11	18.97500 -0.06	19.07	18.79	19.07	211,727
07 Jan 11	19.03500 +0.02	19.17	18.92	19.07	354,538
06 Jan 11	19.01000 +0.18	19.67	18.95	19.56	641,195
05 Jan 11	18.83500 +0.21	19.21	18.35	18.59	516,881
04 Jan 11	18.62500 +0.73	18.77	18.31	18.50	396,977
03 Jan 11	17.90000 +0.18	17.95	17.73	17.79	183,706
31 Dec 10	17.71500 -0.26	17.84	17.39	17.84	140,162
30 Dec 10	17.97500 -0.20	18.03	17.72	18.03	146,826
29 Dec 10	18.18000 -0.03	18.26	18.00	18.21	107,147
28 Dec 10	18.21000 -0.05	18.30	18.15	18.30	164,666
27 Dec 10	18.26000 -0.07	18.39	18.15	18.33	68,793
24 Dec 10	18.33000 -0.09	18.43	18.12	18.40	29,601
23 Dec 10	18.42500 +0.03	18.49	17.75	18.34	231,449
22 Dec 10	18.39000 +0.06	18.50	18.04	18.22	189,908
21 Dec 10	18.33500 -0.48	18.92	18.06	18.81	439,211
20 Dec 10	18.81000 +0.06	19.00	18.66	18.74	282,353
17 Dec 10	18.75000 +0.65	18.95	18.24	18.24	582,805
16 Dec 10	18.10500 +0.20	18.30	17.90	17.90	292,001
15 Dec 10	17.90000 +0.05	17.92	17.41	17.83	305,853
14 Dec 10	17.85000 -0.17	18.16	17.62	18.00	281,063
13 Dec 10	18.02500 -0.33	18.38	17.70	18.26	289,219
10 Dec 10	18.35500 -0.01	18.47	17.90	18.30	249,663
09 Dec 10	18.36500 +0.22	18.64	18.16	18.28	441,174
08 Dec 10	18.15000 -0.41	18.40	18.13	18.34	332,854
07 Dec 10	18.55500 +0.09	18.90	18.40	18.47	453,318
06 Dec 10	18.46500 +0.66	18.95	17.62	17.80	761,152
03 Dec 10	17.80500 -0.13	18.17	17.51	18.15	425,916
02 Dec 10	17.93500 +0.86	19.01	17.15	17.29	888,565
01 Dec 10	17.07000 -0.07	17.56	16.84	17.14	651,931
30 Nov 10	17.14000 +0.56	17.26	16.67	16.83	1,675,116
29 Nov 10	16.57500 -0.17	16.80	16.50	16.80	319,776
26 Nov 10	16.75000 +0.35	16.75	16.00	16.50	332,027
25 Nov 10	16.40000 +0.60	16.48	15.61	15.71	343,034
24 Nov 10	15.80000 -0.07	15.99	15.73	15.90	394,824
23 Nov 10	15.87500 -0.32	16.18	15.80	16.18	240,391
22 Nov 10	16.19000 -0.10	16.45	15.94	16.31	388,516
19 Nov 10	16.29500 +0.18	16.36	16.00	16.24	137,523
18 Nov 10	16.11500 +0.01	16.49	15.62	15.63	544,276
17 Nov 10	16.10000 -0.14	16.52	15.84	16.08	311,673
16 Nov 10	16.24000 -0.45	16.60	16.08	16.55	236,473
15 Nov 10	16.69000 +0.13	16.80	16.25	16.36	234,678
12 Nov 10	16.56000 -0.27	16.64	16.26	16.55	155,788
11 Nov 10	16.83000 +0.16	17.00	16.50	16.57	312,124
10 Nov 10	16.67000 -0.17	16.94	16.57	16.89	520,180
09 Nov 10	16.84500 +0.16	16.90	16.53	16.58	488,786
08 Nov 10	16.68500 +0.27	16.75	16.20	16.21	431,093
05 Nov 10	16.41500 +0.42	16.42	15.80	15.95	631,879
04 Nov 10	15.99500 +0.48	15.99	15.48	15.66	340,798
03 Nov 10	15.51000 -0.27	15.95	15.29	15.82	614,473
02 Nov 10	15.78500 +0.09	15.89	15.56	15.69	225,006
01 Nov 10	15.69500 +0.64	15.88	15.09	15.19	325,251
29 Oct 10	15.05000 -0.20	15.25	14.92	15.15	432,520
28 Oct 10	15.25000 +0.05	15.49	15.12	15.21	583,325
27 Oct 10	15.20000 -0.53	15.69	15.02	15.60	639,610
26 Oct 10	15.72500 -0.10	15.88	15.61	15.72	331,516
25 Oct 10	15.82500 +0.03	15.92	15.40	15.60	268,810
22 Oct 10	15.79500 -0.14	15.92	15.66	15.81	247,021
21 Oct 10	15.93000 +0.28	16.06	15.47	15.63	454,387
20 Oct 10	15.65500 +0.63	15.82	15.02	15.13	774,116
19 Oct 10	15.03000 -0.14	15.39	15.00	15.13	361,723
18 Oct 10	15.17000 +0.02	15.30	14.90	14.90	231,123
15 Oct 10	15.15500 +0.12	15.15	14.76	15.10	194,469
14 Oct 10	15.03500 -0.28	15.40	14.86	15.30	430,976
13 Oct 10	15.32000 +0.09	15.45	15.12	15.23	622,446
12 Oct 10	15.23500 +0.44	15.23	14.61	14.89	1,044,811
11 Oct 10	14.79000 -0.01	14.93	14.61	14.71	655,312
08 Oct 10	14.79500 -0.14	15.01	14.52	14.77	552,279
07 Oct 10	14.93500 -0.20	15.12	14.51	14.75	3,042,887
06 Oct 10	15.14000 +0.21	15.39	14.90	14.90	510,355
05 Oct 10	14.93000 +0.21	14.95	14.64	14.65	528,002
04 Oct 10	14.72000 -0.07	14.87	14.56	14.79	336,003
01 Oct 10	14.79500 +0.27	14.86	14.50	14.65	730,612
30 Sep 10	14.53000 +0.02	14.76	14.26	14.34	386,334
29 Sep 10	14.50500 +0.39	14.74	14.03	14.09	914,709
28 Sep 10	14.12000 +0.02	14.16	13.95	14.00	347,801
27 Sep 10	14.10000 -0.21	14.52	14.05	14.31	517,032
24 Sep 10	14.31500 +0.21	14.44	14.00	14.09	561,037
23 Sep 10	14.10000 -0.06	14.30	14.00	14.15	682,509
22 Sep 10	14.16000 -0.34	14.56	14.13	14.50	516,930
21 Sep 10	14.49500 -0.31	14.76	14.46	14.70	621,005
20 Sep 10	14.80000 +0.47	14.87	14.38	14.40	631,199
17 Sep 10	14.33000 -0.23	14.75	14.33	14.68	1,153,347
16 Sep 10	14.55500 -0.14	14.73	14.52	14.57	242,315
15 Sep 10	14.70000 +0.18	14.84	14.53	14.75	512,763
14 Sep 10	14.52500 +0.00	14.64	14.40	14.56	471,689
13 Sep 10	14.52000 +0.02	14.60	14.35	14.50	581,825
10 Sep 10	14.50000 -0.03	14.90	14.32	14.50	1,481,549
09 Sep 10	14.53000 +0.47	14.59	13.90	14.00	1,226,336
08 Sep 10	14.06000 +0.47	14.08	13.55	13.55	438,431
07 Sep 10	13.59000 -0.06	13.67	13.45	13.60	387,897
06 Sep 10	13.64500 -0.11	13.80	13.53	13.80	163,313
03 Sep 10	13.75500 -0.20	14.15	13.69	13.81	349,939
02 Sep 10	13.95500 +0.31	14.07	13.51	13.55	610,526
01 Sep 10	13.65000 +0.05	13.87	13.57	13.69	555,808
31 Aug 10	13.60000 -0.16	13.76	13.50	13.76	453,881
30 Aug 10	13.76000 +0.09	13.90	13.59	13.65	192,864
27 Aug 10	13.67500 -0.01	13.81	13.47	13.54	214,391
26 Aug 10	13.68000 +0.10	13.69	13.33	13.55	444,034
25 Aug 10	13.58000 -0.23	13.93	13.15	13.80	729,660
24 Aug 10	13.81000 -0.06	13.81	13.56	13.73	328,574
23 Aug 10	13.87500 -0.10	14.02	13.70	14.00	429,718
20 Aug 10	13.97000 +0.31	14.00	13.69	13.75	521,272
19 Aug 10	13.66000 +0.30	13.84	13.38	13.38	295,871
18 Aug 10	13.36500 +0.04	13.63	13.15	13.20	364,637
17 Aug 10	13.32500 +0.13	13.33	13.11	13.20	354,614
16 Aug 10	13.20000 -0.16	13.35	13.05	13.35	380,041
13 Aug 10	13.36500 +0.34	13.48	13.06	13.06	286,293
12 Aug 10	13.03000 +0.01	13.13	13.01	13.01	320,913
11 Aug 10	13.02500 -0.12	13.17	13.00	13.10	815,047
10 Aug 10	13.14000 -0.07	13.31	13.10	13.20	225,758
09 Aug 10	13.21000 -0.11	13.35	13.15	13.28	337,020
06 Aug 10	13.32000 -0.04	13.45	13.25	13.45	415,419
05 Aug 10	13.36000 -0.25	13.78	13.32	13.65	591,565
04 Aug 10	13.61000 +0.11	13.61	13.35	13.37	414,597
03 Aug 10	13.50000 -0.13	13.65	13.26	13.53	432,282
02 Aug 10	13.62500 +0.13	13.82	13.45	13.50	489,517
30 Jul 10	13.50000 +0.00	13.60	13.50	13.50	568,487
29 Jul 10	13.50000 -0.09	13.69	13.50	13.57	311,049
28 Jul 10	13.58500 -0.10	13.80	13.51	13.52	414,535
27 Jul 10	13.69000 +0.17	13.84	13.50	13.51	610,179
26 Jul 10	13.52000 -0.03	13.64	13.50	13.50	736,524
23 Jul 10	13.55000 -0.47	14.12	13.55	13.70	428,497
22 Jul 10	14.01500 +0.02	14.09	13.75	14.00	385,509
21 Jul 10	14.00000 +0.01	14.24	13.90	14.20	728,443
20 Jul 10	13.99500 +0.69	14.09	13.51	13.51	1,018,898
19 Jul 10	13.30000 +0.18	13.67	13.20	13.24	982,589
16 Jul 10	13.12000 -0.61	13.79	13.12	13.79	901,017
15 Jul 10	13.73500 -0.16	13.91	13.38	13.90	770,857
14 Jul 10	13.90000 -0.02	14.10	13.81	14.01	445,701
13 Jul 10	13.92000 -0.06	14.07	13.85	14.07	648,854
12 Jul 10	13.98000 +0.06	14.13	13.75	13.88	911,893
09 Jul 10	13.92000 +0.17	14.20	13.89	13.98	675,494
08 Jul 10	13.75000 -0.25	14.19	13.60	13.68	973,969
07 Jul 10	14.00000 +0.15	14.30	13.20	13.80	1,569,733
06 Jul 10	13.85000 +0.24	14.47	13.64	13.87	1,429,400
05 Jul 10	13.61000 -1.19	14.93	13.59	14.27	6,494,607
02 Jul 10	14.80000 +0.00	14.94	13.00	13.00	16,304,870

Edenred SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	29.22000 -0.77	29.92	29.22	29.87	384,963
19 Oct 26	29.99000 -0.06	30.15	29.64	29.88	415,999
16 Oct 26	30.05000 +0.51	30.48	29.50	29.60	404,174
15 Oct 26	29.54000 +0.67	29.56	28.44	28.52	736,770
14 Oct 26	28.87000 -0.33	29.20	28.58	29.09	355,879
13 Oct 26	29.20000 +0.90	29.36	28.35	28.40	409,183
12 Oct 26	28.30000 +0.05	28.30	27.84	28.29	518,948
09 Oct 26	28.25000 +0.59	28.32	28.01	28.03	458,920
08 Oct 26	27.66000 -0.47	27.88	27.37	27.85	329,124
07 Oct 26	28.13000 +0.52	28.13	27.15	27.39	455,821
06 Oct 26	27.61000 +0.36	27.61	27.16	27.25	449,015
05 Oct 26	27.25000 +0.15	27.81	27.05	27.45	382,455
02 Oct 26	27.10000 +0.26	27.59	27.01	27.01	510,737
01 Oct 26	26.84000 -0.75	27.57	26.64	27.34	437,959
30 Sep 26	27.59000 -0.63	28.25	27.27	27.98	579,733
29 Sep 26	28.22000 +0.06	28.25	27.80	28.25	278,934
28 Sep 26	28.16000 +0.70	28.16	27.60	27.64	453,131
25 Sep 26	27.46000 +0.03	27.73	27.26	27.50	262,890
24 Sep 26	27.43000 -0.25	27.74	27.30	27.60	286,736
23 Sep 26	27.68000 -0.31	28.20	27.50	27.94	340,198
22 Sep 26	27.99000 +0.19	28.40	27.44	27.59	396,380
21 Sep 26	27.80000 -0.58	28.51	27.80	28.50	446,144
18 Sep 26	28.38000 -0.74	29.15	28.38	28.90	1,184,152
17 Sep 26	29.12000 -0.08	29.29	28.82	29.25	353,921
16 Sep 26	29.20000 +0.64	29.30	28.39	28.60	432,291
15 Sep 26	28.56000 -0.14	29.00	28.36	28.76	407,653
14 Sep 26	28.70000 +0.70	28.95	28.09	28.15	596,476
11 Sep 26	28.00000 -0.32	28.32	27.90	28.04	465,722
10 Sep 26	28.32000 -0.27	29.13	28.32	28.84	411,702
09 Sep 26	28.59000 -0.02	28.91	28.28	28.43	734,042
08 Sep 26	28.61000 -1.02	29.74	28.56	29.52	642,047
07 Sep 26	29.63000 -0.82	30.14	29.61	30.08	424,037
04 Sep 26	30.45000 +0.45	30.48	29.85	29.92	403,839
03 Sep 26	30.00000 +0.20	30.35	29.47	29.80	610,569
02 Sep 26	29.80000 -0.20	30.00	29.57	29.93	490,087
01 Sep 26	30.00000 -0.08	30.24	29.46	30.24	650,814
31 Aug 26	30.08000 -0.40	30.57	30.08	30.21	620,681
28 Aug 26	30.48000 -0.05	30.85	30.37	30.45	547,216
27 Aug 26	30.53000 +0.17	30.72	29.98	30.30	682,889
26 Aug 26	30.36000 +0.20	30.51	30.04	30.13	587,830
25 Aug 26	30.16000 +0.22	30.35	29.74	29.87	465,254
24 Aug 26	29.94000 +0.70	29.94	29.24	29.24	332,097
21 Aug 26	29.24000 +0.42	29.43	28.69	29.01	466,922
20 Aug 26	28.82000 -0.24	29.08	28.73	29.04	331,426
19 Aug 26	29.06000 +0.87	29.12	28.41	28.41	413,181
18 Aug 26	28.19000 +0.12	28.34	27.89	28.06	354,123
17 Aug 26	28.07000 -0.51	28.55	27.84	28.52	335,253
14 Aug 26	28.58000 +0.61	28.78	28.15	28.15	303,140
13 Aug 26	27.97000 +0.26	28.44	27.61	27.68	442,999
12 Aug 26	27.71000 -0.35	28.10	27.67	28.01	346,624
11 Aug 26	28.06000 -0.25	28.38	27.98	28.36	349,120
10 Aug 26	28.31000 -0.61	28.90	28.02	28.90	528,083
07 Aug 26	28.92000 +0.02	29.36	28.76	28.78	322,253
06 Aug 26	28.90000 -0.39	29.50	28.90	29.41	598,811
05 Aug 26	29.29000 +0.69	29.43	28.55	28.60	506,924
04 Aug 26	28.60000 +0.26	28.64	27.93	28.12	495,383
03 Aug 26	28.34000 -0.18	28.71	28.23	28.46	589,451
31 Jul 26	28.52000 +0.28	29.28	28.52	28.85	975,888
30 Jul 26	28.24000 -0.55	28.97	28.01	28.75	654,219
29 Jul 26	28.79000 +0.61	28.96	28.00	28.17	960,444
28 Jul 26	28.18000 +1.25	28.19	26.88	26.98	1,177,683
27 Jul 26	26.93000 +0.52	27.12	26.32	26.59	845,480
24 Jul 26	26.41000 +0.26	26.41	25.16	26.00	591,157
23 Jul 26	26.15000 -0.81	27.60	26.15	27.35	1,655,470
22 Jul 26	26.96000 +0.23	27.23	26.67	26.83	1,092,589
21 Jul 26	26.73000 -0.20	27.05	26.60	26.75	905,287
20 Jul 26	26.93000 +0.38	26.99	26.38	26.40	731,050
17 Jul 26	26.55000 +0.26	26.56	25.93	26.20	1,096,999
16 Jul 26	26.29000 +0.43	26.52	25.21	25.45	1,022,058
15 Jul 26	25.86000 +0.98	25.86	25.21	25.35	929,128
14 Jul 26	24.88000 +0.30	24.88	24.24	24.46	794,119
13 Jul 26	24.58000 +1.01	24.90	23.56	23.57	730,393
10 Jul 26	23.57000 +0.02	24.33	23.57	23.63	736,767
09 Jul 26	23.55000 +0.46	23.55	23.04	23.04	662,030
08 Jul 26	23.09000 -0.51	23.56	23.04	23.46	609,445
07 Jul 26	23.60000 +0.28	23.61	23.19	23.48	823,974
06 Jul 26	23.32000 -0.59	24.11	23.32	23.68	861,025
03 Jul 26	23.91000 +0.86	24.09	23.04	23.10	669,927
02 Jul 26	23.05000 +0.53	23.05	22.44	22.52	596,318
01 Jul 26	22.52000 +0.02	22.58	22.18	22.43	517,789
30 Jun 26	22.50000 +0.15	22.84	22.32	22.48	673,608
29 Jun 26	22.35000 -0.15	23.01	22.35	22.58	788,840
26 Jun 26	22.50000 +0.44	22.50	21.90	22.02	791,423
25 Jun 26	22.06000 -0.26	22.64	22.06	22.34	1,045,724
24 Jun 26	22.32000 +0.06	22.42	22.00	22.28	1,003,938
23 Jun 26	22.26000 -0.33	22.54	21.81	22.39	988,691
22 Jun 26	22.59000 -1.32	23.76	22.59	23.70	1,109,032
19 Jun 26	23.91000 -0.32	24.01	22.96	23.65	2,431,011
18 Jun 26	24.23000 +3.55	24.74	23.15	23.50	4,731,363
17 Jun 26	20.68000 +0.23	20.75	20.38	20.42	2,530,232
16 Jun 26	20.45000 -0.59	21.29	20.41	21.15	1,122,246
15 Jun 26	21.04000 +0.27	21.47	20.73	21.09	964,939
12 Jun 26	20.77000 +0.51	20.77	20.24	20.42	867,942
11 Jun 26	20.26000 +0.08	20.61	19.91	20.35	1,012,616
10 Jun 26	20.18000 -1.72	20.77	19.89	20.75	1,823,457
09 Jun 26	21.90000 +0.02	22.39	21.77	21.93	1,122,564
08 Jun 26	21.88000 -0.05	22.13	21.77	21.90	1,393,717
05 Jun 26	21.93000 -0.58	22.67	21.92	22.55	865,868
04 Jun 26	22.51000 -0.09	22.85	22.41	22.55	1,192,033
03 Jun 26	22.60000 -0.49	23.25	22.60	23.16	963,716
02 Jun 26	23.09000 -0.19	23.76	22.98	23.30	773,958
01 Jun 26	23.28000 -0.06	23.95	23.03	23.14	761,967
29 May 26	23.34000 -0.02	23.97	22.98	23.50	1,860,540
28 May 26	23.36000 +0.84	23.37	22.03	22.39	914,801
27 May 26	22.52000 -0.17	22.73	22.19	22.40	903,985
26 May 26	22.69000 +0.11	22.69	22.25	22.52	610,151
25 May 26	22.58000 +0.34	22.69	22.24	22.30	499,038
22 May 26	22.24000 -0.06	22.58	22.03	22.40	617,720
21 May 26	22.30000 +0.75	22.36	21.60	21.65	827,554
20 May 26	21.55000 -0.52	22.12	21.40	22.12	1,037,913
19 May 26	22.07000 +0.31	22.91	21.82	21.82	796,193
18 May 26	21.76000 +0.56	21.85	20.94	21.20	1,106,481
15 May 26	21.20000 -0.14	21.40	21.09	21.27	759,629
14 May 26	21.34000 +0.04	21.60	21.08	21.40	713,735
13 May 26	21.30000 +0.28	21.32	20.79	21.07	511,878
12 May 26	21.02000 -0.25	21.19	20.82	21.19	536,769
11 May 26	21.27000 +0.10	21.50	21.09	21.26	535,302
08 May 26	21.17000 +0.03	21.20	20.83	21.09	653,507
07 May 26	21.14000 -0.27	21.58	21.14	21.52	675,423
06 May 26	21.41000 +0.23	21.73	21.02	21.40	583,292
05 May 26	21.18000 -0.12	21.44	20.98	21.31	550,972
04 May 26	21.30000 +0.02	21.48	21.16	21.34	452,703
30 Apr 26	21.28000 -0.19	21.65	21.05	21.51	667,896
29 Apr 26	21.47000 -0.21	21.72	21.01	21.67	650,209
28 Apr 26	21.68000 +0.26	21.68	21.25	21.34	695,944
27 Apr 26	21.42000 -0.15	21.96	21.29	21.80	877,869
24 Apr 26	21.57000 +0.48	21.78	21.15	21.15	1,157,978
23 Apr 26	21.09000 +0.86	21.42	20.47	20.48	1,225,345
22 Apr 26	20.23000 -0.39	20.83	20.06	20.50	1,316,237
21 Apr 26	20.62000 +0.31	20.78	20.30	20.39	868,756
20 Apr 26	20.31000 +0.05	20.49	19.90	20.00	784,133
17 Apr 26	20.26000 +0.37	20.43	20.02	20.05	951,506
16 Apr 26	19.89000 +0.51	19.97	19.28	19.38	963,564
15 Apr 26	19.38000 +0.71	19.38	18.83	18.83	808,247
14 Apr 26	18.66500 +0.22	18.84	18.33	18.50	651,674
13 Apr 26	18.44500 +0.01	18.47	18.00	18.40	809,434
10 Apr 26	18.43500 +0.34	18.76	18.12	18.22	658,623
09 Apr 26	18.09500 +0.03	18.20	17.84	18.00	810,433
08 Apr 26	18.06500 +0.28	18.56	18.02	18.15	997,549
07 Apr 26	17.78000 +0.66	17.92	17.26	17.38	921,758
02 Apr 26	17.12000 +0.05	17.70	16.77	16.79	1,223,845
01 Apr 26	17.07500 +0.02	17.45	16.82	17.34	1,155,305
31 Mar 26	17.06000 +0.83	17.08	16.28	16.28	1,507,579
30 Mar 26	16.22500 +0.51	16.30	15.52	15.69	1,573,484
27 Mar 26	15.72000 +0.34	15.90	15.23	15.48	1,673,837
26 Mar 26	15.38500 -3.19	17.82	15.39	17.80	3,672,141
25 Mar 26	18.58000 +0.25	18.89	18.36	18.50	597,432
24 Mar 26	18.32500 +0.22	18.45	18.04	18.13	891,069
23 Mar 26	18.11000 +0.13	18.23	17.38	17.75	744,158
20 Mar 26	17.98500 +0.01	18.22	17.84	18.05	3,609,190
19 Mar 26	17.98000 -0.17	18.14	17.76	17.90	797,750
18 Mar 26	18.15000 -0.24	18.35	17.83	18.34	756,126
17 Mar 26	18.38500 +0.39	18.50	17.93	17.93	689,894
16 Mar 26	18.00000 -0.67	18.86	18.00	18.67	770,681
13 Mar 26	18.67000 -0.18	18.83	18.34	18.69	637,540
12 Mar 26	18.85500 +0.37	19.08	18.57	18.60	836,485
11 Mar 26	18.48500 -0.38	19.16	18.49	18.92	598,982
10 Mar 26	18.86000 +0.14	19.19	18.63	19.09	708,965
09 Mar 26	18.72500 -0.07	19.08	18.50	18.79	956,763
06 Mar 26	18.79000 -0.47	19.35	18.45	19.19	1,021,151
05 Mar 26	19.26000 -0.06	19.58	19.01	19.18	896,669
04 Mar 26	19.32000 +0.00	19.84	19.03	19.73	1,079,926
03 Mar 26	19.31500 -0.42	19.80	19.22	19.79	1,436,091
02 Mar 26	19.73500 +0.14	19.99	18.84	18.98	1,134,838
27 Feb 26	19.60000 +0.01	19.70	18.98	19.67	16,391,039
26 Feb 26	19.59000 +1.23	19.59	18.18	18.56	1,274,256
25 Feb 26	18.36000 -0.56	18.40	17.65	18.28	2,596,504
24 Feb 26	18.92000 +0.72	19.89	18.85	19.41	1,914,451
23 Feb 26	18.20500 +0.11	18.42	17.83	17.90	918,167
20 Feb 26	18.09500 +0.28	18.42	17.61	17.81	844,707
19 Feb 26	17.81000 +0.05	18.15	17.63	17.75	623,990
18 Feb 26	17.76000 -0.22	18.00	17.36	17.92	910,712
17 Feb 26	17.97500 +0.35	18.18	17.65	17.73	636,958
16 Feb 26	17.63000 -0.53	18.50	17.56	18.35	763,865
13 Feb 26	18.15500 -0.13	18.65	17.83	18.18	912,521
12 Feb 26	18.28000 +0.60	18.39	17.31	17.72	1,000,722
11 Feb 26	17.68500 -0.32	18.20	17.50	17.75	905,090
10 Feb 26	18.00000 +0.42	18.24	17.66	17.67	824,507
09 Feb 26	17.58000 -0.06	17.90	17.51	17.80	625,069
06 Feb 26	17.64000 -0.32	17.84	17.30	17.72	789,250
05 Feb 26	17.95500 +0.18	18.15	17.56	17.98	660,392
04 Feb 26	17.77000 +0.49	17.99	17.20	17.20	843,651
03 Feb 26	17.28000 -0.55	17.85	17.13	17.85	830,364
02 Feb 26	17.82500 +0.16	18.00	17.62	17.91	870,407
30 Jan 26	17.67000 +0.48	17.69	17.22	17.24	953,460
29 Jan 26	17.19500 -0.13	17.63	17.15	17.50	893,595
28 Jan 26	17.32000 +0.23	17.65	17.00	17.04	739,862
27 Jan 26	17.09000 -0.34	17.55	16.96	17.52	1,277,572
26 Jan 26	17.43000 +0.05	17.59	17.14	17.43	1,017,251
23 Jan 26	17.38000 -0.85	17.97	17.25	17.91	1,347,342
22 Jan 26	18.23000 -0.77	19.50	18.23	19.23	1,373,236
21 Jan 26	18.99500 +1.80	19.03	17.30	17.30	2,070,480
20 Jan 26	17.19500 -0.44	17.58	17.08	17.58	1,060,531
19 Jan 26	17.63500 +0.03	17.99	17.34	17.43	985,983
16 Jan 26	17.60000 -0.38	18.07	17.60	17.96	1,076,696
15 Jan 26	17.98000 +0.01	18.01	17.57	17.95	945,267
14 Jan 26	17.97000 +0.27	18.08	17.49	17.69	1,056,755
13 Jan 26	17.70000 -0.50	18.34	17.65	18.24	1,063,712
12 Jan 26	18.20000 -0.41	18.70	17.76	18.69	1,626,592
09 Jan 26	18.61000 -0.22	19.02	18.54	18.79	629,025
08 Jan 26	18.83000 +0.03	19.28	18.42	18.90	747,355
07 Jan 26	18.79500 -0.25	19.49	18.71	19.17	1,440,587
06 Jan 26	19.04500 +0.63	19.26	18.44	18.57	1,162,839
05 Jan 26	18.42000 -0.36	18.92	17.89	18.75	1,204,058
02 Jan 26	18.78500 -0.13	18.97	18.47	18.94	882,902
31 Dec 25	18.91000 +0.15	18.91	18.70	18.75	256,852
30 Dec 25	18.76500 +0.30	18.80	18.44	18.70	689,811
29 Dec 25	18.47000 +0.02	18.70	18.44	18.50	703,867
24 Dec 25	18.45000 -0.25	18.65	18.32	18.65	241,958
23 Dec 25	18.70000 -0.08	19.02	18.58	18.84	564,125
22 Dec 25	18.78500 -0.20	19.00	18.56	18.95	977,104
19 Dec 25	18.98500 -0.04	19.23	18.76	19.00	3,058,972
18 Dec 25	19.02500 +0.13	19.07	18.69	18.89	716,575
17 Dec 25	18.90000 +0.30	18.97	18.33	18.64	984,766
16 Dec 25	18.60000 +0.22	18.67	17.94	18.05	1,140,678
15 Dec 25	18.38500 -0.22	18.61	18.34	18.51	970,575
12 Dec 25	18.60000 +0.15	18.66	18.20	18.45	891,662
11 Dec 25	18.45500 +0.34	18.59	18.10	18.23	716,706
10 Dec 25	18.11000 +0.15	18.25	17.83	18.01	1,062,157
09 Dec 25	17.96000 +0.10	18.13	17.85	17.89	1,289,450
08 Dec 25	17.85500 -1.07	18.89	17.85	18.89	1,752,936
05 Dec 25	18.92500 +0.52	19.14	18.49	18.59	1,257,647
04 Dec 25	18.40500 +0.12	18.84	18.30	18.43	932,953
03 Dec 25	18.28500 -0.01	18.51	18.18	18.41	726,168
02 Dec 25	18.30000 -0.57	18.99	18.27	18.90	889,735
01 Dec 25	18.87000 +0.38	18.87	18.23	18.49	1,461,964
28 Nov 25	18.49000 -0.03	18.58	18.25	18.53	782,986
27 Nov 25	18.52000 +0.18	18.62	18.30	18.36	473,300
26 Nov 25	18.34000 -0.16	18.64	18.27	18.64	756,579
25 Nov 25	18.49500 -0.13	18.70	17.93	18.70	1,221,850
24 Nov 25	18.62500 +0.20	19.09	18.44	18.62	1,953,315
21 Nov 25	18.42500 +0.41	18.44	17.91	18.00	988,177
20 Nov 25	18.01000 -0.27	18.53	18.01	18.52	851,022
19 Nov 25	18.28500 -0.16	18.73	18.28	18.59	663,823
18 Nov 25	18.44500 -0.60	18.77	18.34	18.64	1,228,469
17 Nov 25	19.05000 -0.32	19.66	18.94	19.48	1,145,734
14 Nov 25	19.36500 -0.28	19.67	19.15	19.64	1,165,641
13 Nov 25	19.65000 -0.69	20.97	19.65	20.45	1,779,357
12 Nov 25	20.34000 -0.85	20.53	18.73	19.61	4,464,959
11 Nov 25	21.19000 -0.02	21.23	20.64	20.87	630,987
10 Nov 25	21.21000 +0.31	21.73	21.13	21.29	971,290
07 Nov 25	20.90000 -1.12	22.06	20.72	22.02	1,105,627
06 Nov 25	22.02000 -0.57	22.99	21.87	22.72	884,329
05 Nov 25	22.59000 -0.75	23.42	22.55	23.22	1,014,690
04 Nov 25	23.34000 -2.19	24.07	22.94	24.07	2,016,150
03 Nov 25	25.53000 +0.60	25.77	24.68	24.86	708,743
31 Oct 25	24.93000 -1.04	26.37	24.93	26.00	1,006,420
30 Oct 25	25.97000 -0.12	26.26	25.86	26.12	555,215
29 Oct 25	26.09000 -0.13	26.48	26.01	26.15	564,391
28 Oct 25	26.22000 +0.82	26.80	25.34	25.34	1,001,800
27 Oct 25	25.40000 -0.50	25.87	25.40	25.87	816,336
24 Oct 25	25.90000 +0.71	25.92	25.31	25.45	885,536
23 Oct 25	25.19000 -0.88	26.42	24.95	25.89	1,470,684
22 Oct 25	26.07000 +1.15	26.18	25.11	25.12	1,926,990
21 Oct 25	24.92000 +4.09	25.23	22.58	22.75	3,144,849
20 Oct 25	20.83000 +0.19	21.14	20.47	20.75	854,510
17 Oct 25	20.64000 +0.04	20.76	20.18	20.47	1,266,690
16 Oct 25	20.60000 +0.50	20.60	20.14	20.25	1,050,285
15 Oct 25	20.10000 -0.59	21.12	19.82	20.85	1,279,251
14 Oct 25	20.69000 +0.22	20.76	20.27	20.37	627,380
13 Oct 25	20.47000 -0.24	21.04	20.33	20.80	598,729
10 Oct 25	20.71000 -0.35	21.22	20.71	20.82	692,825
09 Oct 25	21.06000 +0.05	21.23	21.01	21.01	568,471
08 Oct 25	21.01000 +0.04	21.21	20.92	20.98	587,999
07 Oct 25	20.97000 -0.22	21.36	20.93	21.20	707,543
06 Oct 25	21.19000 -0.28	21.55	20.81	21.54	988,844
03 Oct 25	21.47000 +0.77	21.57	20.80	20.83	1,500,754
02 Oct 25	20.70000 +0.27	20.81	20.29	20.53	677,095
01 Oct 25	20.43000 +0.23	20.48	19.96	20.04	698,136
30 Sep 25	20.20000 +0.11	20.29	19.84	20.08	562,577
29 Sep 25	20.09000 +0.07	20.09	19.82	20.03	763,327
26 Sep 25	20.02000 -0.12	20.26	19.78	20.08	803,046
25 Sep 25	20.14000 -0.41	20.69	20.14	20.56	741,071
24 Sep 25	20.55000 +0.08	20.58	20.17	20.40	569,978
23 Sep 25	20.47000 +0.36	20.69	20.20	20.25	882,844
22 Sep 25	20.11000 +0.01	20.25	19.92	20.06	581,471
19 Sep 25	20.10000 -0.20	20.49	20.09	20.16	1,279,537
18 Sep 25	20.30000 -0.05	20.46	20.09	20.29	784,973
17 Sep 25	20.35000 +0.27	20.44	20.04	20.26	981,990
16 Sep 25	20.08000 +0.13	20.17	19.84	19.93	1,138,954
15 Sep 25	19.95000 -0.92	20.92	19.95	20.57	1,881,374
12 Sep 25	20.87000 -1.43	22.61	19.69	22.44	3,316,390
11 Sep 25	22.30000 +0.10	22.49	22.13	22.15	1,067,284
10 Sep 25	22.20000 -0.57	22.79	22.20	22.77	1,023,282
09 Sep 25	22.77000 -0.17	23.23	22.71	22.93	634,944
08 Sep 25	22.94000 -0.87	23.93	22.13	23.86	1,849,360
05 Sep 25	23.81000 -0.01	24.00	23.57	23.95	607,970
04 Sep 25	23.82000 +0.05	23.96	23.57	23.67	574,037
03 Sep 25	23.77000 -0.04	23.94	23.56	23.76	649,237
02 Sep 25	23.81000 -0.69	24.50	23.71	24.42	736,563
01 Sep 25	24.50000 -0.20	24.85	24.36	24.72	430,181
29 Aug 25	24.70000 -0.06	24.81	24.48	24.67	589,829
28 Aug 25	24.76000 -0.14	25.24	24.71	24.95	260,253
27 Aug 25	24.90000 -0.39	25.27	24.83	25.16	579,612
26 Aug 25	25.29000 -1.31	26.20	25.26	26.12	1,004,322
25 Aug 25	26.60000 -0.13	27.31	26.60	26.74	375,761
22 Aug 25	26.73000 +0.51	26.73	26.15	26.20	310,526
21 Aug 25	26.22000 -0.11	26.38	25.94	26.31	249,340
20 Aug 25	26.33000 +0.08	26.39	26.10	26.20	402,425
19 Aug 25	26.25000 +0.08	26.45	26.12	26.12	579,122
18 Aug 25	26.17000 -0.05	26.31	25.97	26.14	304,323
15 Aug 25	26.22000 +0.18	26.43	26.08	26.23	377,539
14 Aug 25	26.04000 -0.14	26.33	26.04	26.25	309,421
13 Aug 25	26.18000 +0.45	26.20	25.66	25.80	336,570
12 Aug 25	25.73000 +0.13	25.82	25.39	25.67	344,843
11 Aug 25	25.60000 -0.33	26.14	25.60	26.09	488,956
08 Aug 25	25.93000 +0.19	26.14	25.69	25.85	451,654
07 Aug 25	25.74000 +0.52	25.86	25.32	25.32	458,532
06 Aug 25	25.22000 +0.72	25.43	24.74	24.86	555,928
05 Aug 25	24.50000 +0.29	24.50	24.21	24.33	429,132
04 Aug 25	24.21000 +0.11	24.28	23.94	24.19	532,272
01 Aug 25	24.10000 -1.02	24.97	24.10	24.97	749,810
31 Jul 25	25.12000 -0.43	25.49	25.12	25.49	400,592
30 Jul 25	25.55000 -0.42	25.98	25.55	25.92	512,562
29 Jul 25	25.97000 -0.95	26.95	25.97	26.87	595,944
28 Jul 25	26.92000 -0.28	27.54	26.86	27.45	700,253
25 Jul 25	27.20000 +0.68	27.36	26.05	26.27	826,666
24 Jul 25	26.52000 -0.25	27.17	26.32	27.03	752,488
23 Jul 25	26.77000 +0.36	27.42	25.85	26.90	1,065,379
22 Jul 25	26.41000 +0.36	26.41	26.00	26.00	403,359
21 Jul 25	26.05000 -0.19	26.45	25.93	26.24	312,295
18 Jul 25	26.24000 +0.29	26.45	26.05	26.08	518,100
17 Jul 25	25.95000 +0.36	26.05	25.68	25.89	476,061
16 Jul 25	25.59000 -0.56	25.93	25.26	25.93	822,269
15 Jul 25	26.15000 +0.05	26.77	26.08	26.08	335,773
14 Jul 25	26.10000 -0.10	26.35	25.85	25.85	366,871
11 Jul 25	26.20000 -0.88	27.08	26.08	27.02	432,239
10 Jul 25	27.08000 -0.29	27.62	26.90	27.37	642,566
09 Jul 25	27.37000 +0.44	27.51	27.00	27.05	654,063
08 Jul 25	26.93000 +0.06	27.03	26.55	26.85	622,209
07 Jul 25	26.87000 +0.07	26.95	26.40	26.65	492,833
04 Jul 25	26.80000 -0.40	27.13	26.67	27.01	504,437
03 Jul 25	27.20000 +0.05	27.88	27.06	27.14	855,186
02 Jul 25	27.15000 +0.69	27.27	26.56	26.71	780,198
01 Jul 25	26.46000 +0.17	26.46	25.69	26.20	764,451
30 Jun 25	26.29000 -0.13	26.49	26.15	26.48	698,817
27 Jun 25	26.42000 +0.11	27.14	26.13	26.50	721,742
26 Jun 25	26.31000 +1.56	27.03	25.70	26.06	1,190,502
25 Jun 25	24.75000 -0.10	25.03	24.72	24.88	1,001,091
24 Jun 25	24.85000 +0.47	25.05	24.71	24.85	1,032,377
23 Jun 25	24.38000 +0.28	24.38	24.01	24.09	524,135
20 Jun 25	24.10000 +0.09	24.28	23.92	24.16	1,026,042
19 Jun 25	24.01000 -0.93	24.51	23.98	24.22	515,182
18 Jun 25	24.94000 -0.22	25.20	24.61	25.17	523,073
17 Jun 25	25.16000 -0.41	25.72	25.11	25.47	520,874
16 Jun 25	25.57000 +0.15	25.78	25.11	25.42	433,112
13 Jun 25	25.42000 -0.64	25.80	25.28	25.35	637,860
12 Jun 25	26.06000 +0.07	26.19	25.84	25.88	364,623
11 Jun 25	25.99000 -0.32	26.50	25.97	26.43	431,563
10 Jun 25	26.31000 -0.58	26.31	25.79	25.94	704,634
09 Jun 25	26.89000 +0.06	27.13	26.80	26.89	430,262
06 Jun 25	26.83000 +0.00	26.94	26.50	26.82	436,977
05 Jun 25	26.83000 -0.02	27.17	26.62	26.95	493,707
04 Jun 25	26.85000 +0.20	27.06	26.49	26.72	658,705
03 Jun 25	26.65000 +0.01	26.81	26.34	26.76	486,443
02 Jun 25	26.64000 -0.86	27.43	26.42	27.34	784,928
30 May 25	27.50000 -0.12	27.97	27.50	27.67	1,611,468
29 May 25	27.62000 +0.45	27.84	27.42	27.44	296,625
28 May 25	27.17000 -0.37	27.65	27.17	27.61	534,949
27 May 25	27.54000 +0.10	27.83	27.45	27.55	784,521
26 May 25	27.44000 +0.32	27.69	27.28	27.46	388,272
23 May 25	27.12000 +0.01	27.53	26.76	27.15	540,109
22 May 25	27.11000 -0.24	27.37	26.92	27.23	486,090
21 May 25	27.35000 +0.06	27.65	27.17	27.29	619,121
20 May 25	27.29000 +0.06	27.52	27.15	27.27	674,339
19 May 25	27.23000 -0.04	27.33	26.88	27.25	445,160
16 May 25	27.27000 +0.02	27.47	27.14	27.28	687,829
15 May 25	27.25000 -0.27	27.47	27.00	27.40	733,472
14 May 25	27.52000 -0.14	27.87	27.27	27.59	548,465
13 May 25	27.66000 -0.57	28.47	27.56	28.25	987,939
12 May 25	28.23000 +0.46	28.30	27.78	28.10	712,726
09 May 25	27.77000 +0.45	27.83	27.34	27.48	526,615
08 May 25	27.32000 +0.36	27.61	26.87	27.00	725,732
07 May 25	26.96000 -0.31	27.26	26.91	27.16	576,508
06 May 25	27.27000 -0.13	27.42	27.05	27.33	616,620
05 May 25	27.40000 +0.40	27.41	26.89	27.00	538,241
02 May 25	27.00000 -0.38	27.65	26.88	27.64	1,029,994
30 Apr 25	27.38000 +1.30	28.55	26.35	26.71	1,989,946
29 Apr 25	26.08000 +0.06	26.08	25.00	26.04	1,451,100
28 Apr 25	26.02000 -0.51	26.70	25.40	25.63	1,334,194
25 Apr 25	26.53000 -5.35	32.20	26.22	32.00	2,858,868
24 Apr 25	31.88000 -0.27	32.21	31.72	32.17	504,454
23 Apr 25	32.15000 +0.53	32.40	31.82	32.25	691,981
22 Apr 25	31.62000 +0.32	32.23	31.22	31.42	558,819
17 Apr 25	31.30000 +0.17	31.60	30.95	31.08	403,443
16 Apr 25	31.13000 -0.09	31.16	29.97	31.13	540,667
15 Apr 25	31.22000 +0.43	31.29	30.74	30.83	537,032
14 Apr 25	30.79000 +1.11	31.45	30.29	30.29	893,601
11 Apr 25	29.68000 +0.02	30.00	29.16	29.92	842,816
10 Apr 25	29.66000 +1.08	30.52	29.55	30.00	778,317
09 Apr 25	28.58000 -0.16	29.17	28.27	28.40	967,168
08 Apr 25	28.74000 +0.77	29.19	28.24	28.55	892,168
07 Apr 25	27.97000 -1.18	29.59	27.16	27.40	2,001,591
04 Apr 25	29.15000 -0.95	30.05	28.77	29.92	1,311,894
03 Apr 25	30.10000 -0.08	30.40	29.62	29.72	726,441
02 Apr 25	30.18000 -0.25	30.18	29.58	29.82	527,137
01 Apr 25	30.43000 +0.49	30.64	29.93	30.14	696,013
31 Mar 25	29.94000 -1.06	30.79	29.94	30.78	1,046,339
28 Mar 25	31.00000 -0.50	31.15	29.41	30.40	1,441,911
27 Mar 25	31.50000 +0.33	31.64	30.70	30.80	595,086
26 Mar 25	31.17000 -0.19	31.46	30.92	31.40	413,415
25 Mar 25	31.36000 +0.18	31.60	31.20	31.23	335,457
24 Mar 25	31.18000 -0.21	31.88	31.12	31.66	382,785
21 Mar 25	31.39000 -0.48	31.90	31.01	31.63	940,842
20 Mar 25	31.87000 -0.69	32.85	31.44	32.59	558,685
19 Mar 25	32.56000 +0.33	32.69	31.78	32.11	460,334
18 Mar 25	32.23000 +0.27	32.69	32.11	32.16	500,139
17 Mar 25	31.96000 -0.53	32.83	31.84	32.50	598,619
14 Mar 25	32.49000 +0.07	32.85	32.18	32.45	356,656
13 Mar 25	32.42000 +0.28	32.54	31.92	32.03	644,647
12 Mar 25	32.14000 -1.63	33.95	31.78	33.86	882,599
11 Mar 25	33.77000 -0.61	34.75	33.29	34.28	1,091,519
10 Mar 25	34.38000 +0.36	34.65	34.15	34.23	673,750
07 Mar 25	34.02000 -0.28	34.53	33.38	34.21	659,226
06 Mar 25	34.30000 +1.60	34.93	32.65	32.93	1,554,305
05 Mar 25	32.70000 +1.16	33.08	31.98	32.15	1,179,666
04 Mar 25	31.54000 +0.45	31.54	30.85	30.92	767,471
03 Mar 25	31.09000 +0.42	31.10	30.32	30.59	686,667
28 Feb 25	30.67000 +0.17	30.73	30.16	30.19	1,073,887
27 Feb 25	30.50000 +0.00	30.58	30.11	30.22	474,434
26 Feb 25	30.50000 +0.34	30.51	29.97	30.12	842,671
25 Feb 25	30.16000 -0.34	30.70	30.15	30.43	457,302
24 Feb 25	30.50000 -0.21	30.84	30.12	30.71	634,763
21 Feb 25	30.71000 -0.10	31.59	30.20	30.96	1,256,076
20 Feb 25	30.81000 -0.80	31.67	30.72	31.61	776,021
19 Feb 25	31.61000 -0.58	32.44	31.48	32.04	779,529
18 Feb 25	32.19000 -1.58	34.40	30.82	34.40	1,765,311
17 Feb 25	33.77000 +0.28	34.12	33.33	33.49	720,731
14 Feb 25	33.49000 +0.22	33.65	33.26	33.33	398,885
13 Feb 25	33.27000 +0.43	33.73	33.04	33.36	541,073
12 Feb 25	32.84000 +1.02	33.21	32.14	32.14	642,072
11 Feb 25	31.82000 -0.07	32.38	31.76	31.97	543,891
10 Feb 25	31.89000 +0.93	32.03	30.97	31.10	657,643
07 Feb 25	30.96000 -1.48	32.57	30.91	32.54	971,946
06 Feb 25	32.44000 +0.09	32.59	31.98	32.45	528,986
05 Feb 25	32.35000 -0.07	32.50	32.00	32.20	489,004
04 Feb 25	32.42000 -0.32	32.70	32.15	32.55	578,804
03 Feb 25	32.74000 -0.50	32.88	31.96	32.48	533,537
31 Jan 25	33.24000 +0.02	33.37	32.72	33.27	661,998
30 Jan 25	33.22000 +0.55	33.48	32.49	32.78	479,344
29 Jan 25	32.67000 +0.21	32.67	31.98	32.54	483,161
28 Jan 25	32.46000 +0.34	32.83	32.04	32.12	514,189
27 Jan 25	32.12000 +0.00	32.31	30.75	31.38	631,360
24 Jan 25	32.12000 +0.22	32.56	31.98	32.05	442,259
23 Jan 25	31.90000 +0.39	31.95	31.40	31.61	525,109
22 Jan 25	31.51000 +0.16	31.95	31.08	31.24	506,096
21 Jan 25	31.35000 -0.08	31.56	31.25	31.41	467,750
20 Jan 25	31.43000 +0.08	31.90	31.17	31.54	590,734
17 Jan 25	31.35000 +0.03	31.75	31.25	31.52	629,886
16 Jan 25	31.32000 +0.00	31.63	30.73	31.59	712,757
15 Jan 25	31.32000 +0.76	31.43	30.54	30.72	628,016
14 Jan 25	30.56000 -0.41	31.33	30.49	31.29	415,316
13 Jan 25	30.97000 -0.30	31.29	30.73	31.18	433,807
10 Jan 25	31.27000 -0.58	32.09	31.27	31.65	515,738
09 Jan 25	31.85000 +0.32	31.89	31.18	31.30	452,660
08 Jan 25	31.53000 +1.12	31.94	30.83	30.83	729,698
07 Jan 25	30.41000 -0.84	31.41	30.41	31.28	677,030
06 Jan 25	31.25000 +0.63	31.68	30.62	30.83	403,789
03 Jan 25	30.62000 -0.54	31.23	30.60	31.16	322,978
02 Jan 25	31.16000 -0.59	31.83	30.86	31.74	413,427
31 Dec 24	31.75000 +0.89	31.75	31.00	31.05	163,529
30 Dec 24	30.86000 -0.46	31.46	30.69	31.32	455,553
27 Dec 24	31.32000 +0.01	31.54	31.00	31.46	549,902
24 Dec 24	31.31000 +0.40	31.48	30.87	30.98	494,182
23 Dec 24	30.91000 +0.47	31.12	30.42	30.50	669,451
20 Dec 24	30.44000 +0.20	30.44	29.75	29.85	1,831,180
19 Dec 24	30.24000 -0.47	30.55	30.02	30.32	617,149
18 Dec 24	30.71000 -0.33	31.20	30.59	31.04	653,922
17 Dec 24	31.04000 +0.25	31.20	30.47	30.54	881,439
16 Dec 24	30.79000 +0.09	30.92	30.10	30.44	625,629
13 Dec 24	30.70000 +0.06	31.11	30.57	30.57	575,102
12 Dec 24	30.64000 -1.04	31.54	30.29	31.38	868,720
11 Dec 24	31.68000 +0.15	31.77	31.27	31.33	575,665
10 Dec 24	31.53000 -0.13	31.81	31.46	31.49	600,280
09 Dec 24	31.66000 +0.46	31.91	31.26	31.36	688,609
06 Dec 24	31.20000 +0.60	31.29	30.45	30.64	791,951
05 Dec 24	30.60000 +0.98	30.60	29.60	29.62	848,890
04 Dec 24	29.62000 -0.78	30.86	29.55	30.56	1,231,981
03 Dec 24	30.40000 -0.78	32.15	30.14	31.39	1,364,616
02 Dec 24	31.18000 -0.12	31.94	30.78	30.86	966,244
29 Nov 24	31.30000 +0.61	31.44	30.50	30.55	1,066,333
28 Nov 24	30.69000 +0.88	30.82	29.85	29.85	640,348
27 Nov 24	29.81000 -0.25	30.01	29.45	29.93	568,301
26 Nov 24	30.06000 -0.13	30.50	29.58	29.93	697,629
25 Nov 24	30.19000 +0.61	30.24	29.66	29.81	1,508,866
22 Nov 24	29.58000 +0.15	29.58	28.73	29.44	755,184
21 Nov 24	29.43000 +0.24	29.53	28.71	29.08	797,245
20 Nov 24	29.19000 +0.57	29.88	29.07	29.72	964,663
19 Nov 24	28.62000 +0.12	28.90	28.23	28.46	606,960
18 Nov 24	28.50000 -0.27	29.08	28.50	28.73	780,567
15 Nov 24	28.77000 +0.09	29.69	28.36	28.48	690,757
14 Nov 24	28.68000 +0.51	28.68	27.82	28.36	890,729
13 Nov 24	28.17000 -0.72	28.82	27.72	28.65	1,097,143
12 Nov 24	28.89000 -1.20	29.67	28.89	29.67	796,589
11 Nov 24	30.09000 +0.28	30.33	29.79	29.98	639,516
08 Nov 24	29.81000 -0.57	30.63	29.66	30.51	568,618
07 Nov 24	30.38000 +0.31	30.44	29.79	30.00	625,513
06 Nov 24	30.07000 +0.04	30.98	30.05	30.05	839,363
05 Nov 24	30.03000 +0.24	30.05	29.64	29.91	389,562
04 Nov 24	29.79000 +0.03	29.90	29.15	29.72	656,461
01 Nov 24	29.76000 +0.21	29.76	29.01	29.50	754,812
31 Oct 24	29.55000 +0.91	29.71	28.49	28.50	962,415
30 Oct 24	28.64000 -1.01	29.55	28.22	29.25	1,210,681
29 Oct 24	29.65000 +0.10	30.16	29.47	29.64	842,712
28 Oct 24	29.55000 +0.62	29.76	28.92	29.08	954,442
25 Oct 24	28.93000 -0.44	29.62	28.72	29.20	1,234,266
24 Oct 24	29.37000 -5.04	32.25	28.15	30.75	2,986,171
23 Oct 24	34.41000 +0.45	34.78	33.80	33.89	523,963
22 Oct 24	33.96000 +0.70	34.03	32.90	33.00	847,222
21 Oct 24	33.26000 -0.43	33.90	33.22	33.59	556,076
18 Oct 24	33.69000 +0.27	34.04	33.43	33.50	457,807
17 Oct 24	33.42000 -0.20	34.66	33.02	33.61	847,490
16 Oct 24	33.62000 +0.31	34.44	32.95	33.00	876,135
15 Oct 24	33.31000 -0.27	34.20	33.31	33.86	768,406
14 Oct 24	33.58000 -0.49	34.04	32.86	34.01	686,019
11 Oct 24	34.07000 -0.18	34.63	33.85	33.88	664,822
10 Oct 24	34.25000 -0.37	34.45	33.57	34.41	807,241
09 Oct 24	34.62000 +0.61	34.62	33.85	34.02	710,045
08 Oct 24	34.01000 +0.06	34.25	33.28	33.33	488,836
07 Oct 24	33.95000 -0.54	34.62	33.95	34.62	688,385
04 Oct 24	34.49000 +0.60	34.75	33.72	33.87	535,067
03 Oct 24	33.89000 -0.24	34.09	33.41	34.07	660,795
02 Oct 24	34.13000 -1.08	35.44	34.12	35.28	637,502
01 Oct 24	35.21000 +1.19	35.21	34.13	34.13	869,562
30 Sep 24	34.02000 -1.88	36.00	33.76	35.86	1,110,277
27 Sep 24	35.90000 +1.23	35.92	34.90	35.01	737,686
26 Sep 24	34.67000 +0.38	35.00	34.26	34.52	868,980
25 Sep 24	34.29000 +0.75	34.35	33.04	33.25	623,884
24 Sep 24	33.54000 +0.18	34.09	33.53	33.85	639,049
23 Sep 24	33.36000 -1.98	34.18	33.19	33.82	1,037,161
20 Sep 24	35.34000 -1.65	37.15	35.25	37.12	1,280,151
19 Sep 24	36.99000 +1.13	37.19	36.28	36.28	634,753
18 Sep 24	35.86000 -0.56	36.65	35.76	36.41	513,344
17 Sep 24	36.42000 +0.85	36.48	35.60	35.64	475,537
16 Sep 24	35.57000 -0.48	36.11	35.57	35.89	370,210
13 Sep 24	36.05000 +0.17	36.40	35.71	35.88	536,785
12 Sep 24	35.88000 -0.95	37.21	34.97	37.21	1,068,320
11 Sep 24	36.83000 -1.12	38.06	36.80	37.95	407,074
10 Sep 24	37.95000 -0.04	38.56	37.85	37.89	238,311
09 Sep 24	37.99000 +0.59	38.00	37.54	37.54	304,925
06 Sep 24	37.40000 -0.17	38.04	37.29	37.51	478,891
05 Sep 24	37.57000 +0.63	38.43	37.57	37.88	481,904
04 Sep 24	36.94000 -0.18	36.94	36.14	36.60	431,100
03 Sep 24	37.12000 +0.03	37.37	36.94	37.05	269,913
02 Sep 24	37.09000 -1.12	38.34	36.95	38.25	392,552
30 Aug 24	38.21000 +0.24	38.57	37.18	37.69	786,674
29 Aug 24	37.97000 +0.14	38.09	37.42	37.76	336,307
28 Aug 24	37.83000 -0.14	38.28	37.83	38.07	299,205
27 Aug 24	37.97000 -0.11	38.43	37.94	38.05	304,436
26 Aug 24	38.08000 -0.21	38.40	38.00	38.23	184,382
23 Aug 24	38.29000 +0.30	38.45	37.90	37.97	250,349
22 Aug 24	37.99000 +0.39	38.27	37.63	37.63	313,072
21 Aug 24	37.60000 -0.12	37.97	37.52	37.75	351,251
20 Aug 24	37.72000 -0.26	38.34	37.66	38.10	321,598
19 Aug 24	37.98000 +0.52	38.24	37.33	37.41	427,287
16 Aug 24	37.46000 -0.03	37.89	37.35	37.62	405,656
15 Aug 24	37.49000 +0.34	37.69	37.01	37.33	360,055
14 Aug 24	37.15000 +0.16	37.47	36.85	37.23	270,713
13 Aug 24	36.99000 +1.10	36.99	35.80	35.87	417,242
12 Aug 24	35.89000 -0.09	36.26	35.75	36.05	264,379
09 Aug 24	35.98000 +0.06	36.60	35.91	36.03	242,368
08 Aug 24	35.92000 -0.19	35.95	35.48	35.95	351,604
07 Aug 24	36.11000 +0.97	36.35	35.10	35.21	598,963
06 Aug 24	35.14000 -0.50	36.03	34.96	35.93	486,441
05 Aug 24	35.64000 -0.88	35.74	34.70	35.57	797,101
02 Aug 24	36.52000 -1.09	37.50	36.52	37.13	842,315
01 Aug 24	37.61000 -0.90	38.27	37.23	38.25	720,468
31 Jul 24	38.51000 +0.49	39.20	38.40	38.42	956,219
30 Jul 24	38.02000 +0.30	38.05	37.43	37.68	396,293
29 Jul 24	37.72000 +0.15	38.08	37.32	37.64	718,149
26 Jul 24	37.57000 -0.05	37.79	37.15	37.22	699,673
25 Jul 24	37.62000 +0.00	37.62	36.59	37.06	1,110,029
24 Jul 24	37.62000 +1.33	38.28	35.72	36.40	2,148,995
23 Jul 24	36.29000 -5.66	42.00	36.29	41.99	2,689,875
22 Jul 24	41.95000 +0.66	42.55	41.47	41.50	578,794
19 Jul 24	41.29000 +0.05	41.54	40.67	41.12	541,210
18 Jul 24	41.24000 +0.50	41.51	40.76	40.90	391,355
17 Jul 24	40.74000 +0.37	40.89	40.19	40.25	388,093
16 Jul 24	40.37000 +0.17	40.39	39.91	40.10	450,453
15 Jul 24	40.20000 -0.59	40.66	40.07	40.56	333,816
12 Jul 24	40.79000 +0.10	41.06	40.10	40.88	488,244
11 Jul 24	40.69000 +0.69	41.12	40.15	40.15	529,557
10 Jul 24	40.00000 -0.04	40.83	40.00	40.19	415,495
09 Jul 24	40.04000 -0.26	40.51	39.82	40.08	413,693
08 Jul 24	40.30000 -0.75	41.38	40.30	40.80	438,207
05 Jul 24	41.05000 +0.03	41.37	40.77	41.15	239,968
04 Jul 24	41.02000 +0.01	41.36	40.60	40.98	381,058
03 Jul 24	41.01000 +0.91	41.43	40.00	40.35	539,202
02 Jul 24	40.10000 +0.04	40.27	39.40	39.80	698,776
01 Jul 24	40.06000 +0.65	40.85	39.63	40.51	969,276
28 Jun 24	39.41000 -0.91	40.62	39.41	40.47	1,265,544
27 Jun 24	40.32000 -1.73	42.00	40.32	42.00	900,485
26 Jun 24	42.05000 -0.77	42.96	41.85	42.87	958,528
25 Jun 24	42.82000 +0.19	42.82	41.95	42.36	999,496
24 Jun 24	42.63000 +1.06	42.69	41.36	41.40	1,024,967
21 Jun 24	41.57000 +0.29	41.59	41.07	41.22	1,453,941
20 Jun 24	41.28000 +0.78	41.28	40.37	40.37	651,093
19 Jun 24	40.50000 -0.12	40.94	40.37	40.57	448,103
18 Jun 24	40.62000 +0.73	40.71	39.86	40.10	634,875
17 Jun 24	39.89000 -0.65	40.54	39.13	40.53	685,343
14 Jun 24	40.54000 -1.35	41.73	40.31	41.57	1,045,343
13 Jun 24	41.89000 -1.69	43.54	41.39	43.51	929,115
12 Jun 24	43.58000 -0.12	44.08	42.63	43.77	873,554
11 Jun 24	43.70000 +0.30	44.14	43.48	43.53	1,145,920
10 Jun 24	43.40000 -2.90	44.80	42.92	44.54	1,240,406
07 Jun 24	46.30000 +0.08	46.68	45.84	46.37	718,035
06 Jun 24	46.22000 +2.08	46.53	44.39	44.39	891,646
05 Jun 24	44.14000 +0.27	44.60	43.88	44.18	662,895
04 Jun 24	43.87000 +0.45	44.05	42.56	43.38	762,695
03 Jun 24	43.42000 +0.37	44.12	43.16	43.42	734,598
31 May 24	43.05000 +1.05	43.45	42.09	42.17	1,356,245
30 May 24	42.00000 -1.25	43.19	41.75	42.92	1,188,315
29 May 24	43.25000 -1.95	45.10	43.08	45.06	955,214
28 May 24	45.20000 -0.39	46.00	44.94	45.72	482,645
27 May 24	45.59000 +0.73	45.83	44.56	44.79	382,488
24 May 24	44.86000 -0.70	45.42	44.86	45.31	517,315
23 May 24	45.56000 -1.06	46.57	45.56	46.57	462,345
22 May 24	46.62000 -0.04	46.94	46.32	46.76	510,800
21 May 24	46.66000 -0.34	46.96	46.17	46.85	477,421
20 May 24	47.00000 +0.20	47.40	46.66	46.87	293,153
17 May 24	46.80000 -0.50	47.32	46.64	47.20	559,756
16 May 24	47.30000 -0.49	48.16	47.30	47.88	506,781
15 May 24	47.79000 -0.04	48.31	47.69	47.88	481,386
14 May 24	47.83000 -0.12	48.15	47.36	47.75	425,476
13 May 24	47.95000 +0.81	47.95	47.00	47.00	494,961
10 May 24	47.14000 +0.68	47.31	46.50	46.63	427,490
09 May 24	46.46000 -0.02	46.70	46.35	46.49	213,282
08 May 24	46.48000 +0.21	47.10	46.25	46.40	349,896
07 May 24	46.27000 +0.77	46.35	45.70	45.71	354,807
06 May 24	45.50000 -0.06	45.61	44.94	45.56	436,741
03 May 24	45.56000 +1.34	45.93	44.40	44.50	498,350
02 May 24	44.22000 -0.24	44.88	44.16	44.64	859,998
30 Apr 24	44.46000 -0.81	45.46	43.53	45.20	983,807
29 Apr 24	45.27000 +0.32	45.65	45.02	45.09	310,758
26 Apr 24	44.95000 -0.07	45.57	44.77	45.40	383,264
25 Apr 24	45.02000 -0.63	45.46	44.90	45.46	573,554
24 Apr 24	45.65000 +0.20	45.96	45.42	45.57	456,240
23 Apr 24	45.45000 +0.56	45.54	44.72	45.00	449,291
22 Apr 24	44.89000 +1.18	45.89	44.23	44.23	861,017
19 Apr 24	43.71000 -3.23	47.25	41.37	46.79	1,906,940
18 Apr 24	46.94000 +2.18	47.19	46.00	46.26	977,868
17 Apr 24	44.76000 +0.18	44.98	44.25	44.39	894,140
16 Apr 24	44.58000 -0.29	44.64	43.76	44.32	648,280
15 Apr 24	44.87000 +0.19	45.60	44.80	44.81	642,128
12 Apr 24	44.68000 -0.59	45.61	44.46	45.50	660,931
11 Apr 24	45.27000 -1.26	46.55	44.54	46.44	914,021
10 Apr 24	46.53000 -2.05	47.78	46.11	47.11	1,107,401
09 Apr 24	48.58000 -0.52	49.46	48.58	49.08	703,795
08 Apr 24	49.10000 -1.24	50.34	49.10	50.34	577,915
05 Apr 24	50.34000 -0.06	50.42	49.43	49.81	587,635
04 Apr 24	50.40000 +0.40	50.54	49.75	50.14	470,546
03 Apr 24	50.00000 +0.72	50.22	49.17	49.24	375,554
02 Apr 24	49.28000 -0.18	49.72	48.83	49.46	690,693
28 Mar 24	49.46000 +0.24	49.84	49.14	49.23	548,825
27 Mar 24	49.22000 -0.65	49.93	49.14	49.87	372,630
26 Mar 24	49.87000 +0.58	49.95	49.19	49.41	526,095
25 Mar 24	49.29000 -0.55	50.06	49.29	49.79	474,767
22 Mar 24	49.84000 +0.76	50.00	49.14	49.22	551,685
21 Mar 24	49.08000 -0.28	49.51	48.87	49.48	734,493
20 Mar 24	49.36000 -0.17	49.82	49.06	49.30	497,023
19 Mar 24	49.53000 +0.31	49.63	49.00	49.16	445,444
18 Mar 24	49.22000 +0.28	49.40	48.79	49.38	520,010
15 Mar 24	48.94000 -0.22	49.30	48.88	49.10	1,069,627
14 Mar 24	49.16000 +0.39	49.19	48.60	48.85	471,435
13 Mar 24	48.77000 -0.41	49.44	48.77	49.17	625,243
12 Mar 24	49.18000 +0.25	49.18	48.69	48.91	375,644
11 Mar 24	48.93000 -0.08	49.46	48.80	48.88	460,050
08 Mar 24	49.01000 +0.91	49.21	48.22	48.22	500,376
07 Mar 24	48.10000 -0.25	48.45	47.82	48.22	438,109
06 Mar 24	48.35000 -0.53	49.22	47.90	49.00	874,947
05 Mar 24	48.88000 +0.40	49.16	48.09	48.20	961,648
04 Mar 24	48.48000 +0.64	48.82	47.38	47.45	1,167,363
01 Mar 24	47.84000 +2.05	47.84	44.66	44.79	1,627,895
29 Feb 24	45.79000 +0.13	46.91	45.37	45.63	1,741,862
28 Feb 24	45.66000 -1.39	46.80	45.50	46.08	1,866,959
27 Feb 24	47.05000 -2.47	51.34	46.88	51.30	2,160,236
26 Feb 24	49.52000 -0.72	50.34	49.45	50.26	621,516
23 Feb 24	50.24000 +0.48	50.60	49.28	50.00	790,903
22 Feb 24	49.76000 -0.14	50.84	49.74	49.80	1,352,841
21 Feb 24	49.90000 -6.46	56.58	47.80	56.40	2,951,098
20 Feb 24	56.36000 +1.22	57.04	54.96	55.10	831,762
19 Feb 24	55.14000 -0.34	55.44	54.92	55.30	219,587
16 Feb 24	55.48000 +0.10	55.88	55.34	55.50	496,305
15 Feb 24	55.38000 +0.00	55.66	55.24	55.52	471,389
14 Feb 24	55.38000 +0.34	55.60	54.92	54.92	296,110
13 Feb 24	55.04000 -0.34	55.38	54.40	55.26	503,995
12 Feb 24	55.38000 -0.02	55.86	55.24	55.50	323,534
09 Feb 24	55.40000 -0.10	55.98	55.26	55.44	306,374
08 Feb 24	55.50000 +0.56	55.54	54.82	55.04	293,090
07 Feb 24	54.94000 +0.12	55.26	54.78	54.82	242,182
06 Feb 24	54.82000 -0.68	55.96	54.74	55.74	426,472
05 Feb 24	55.50000 -0.26	56.08	55.32	55.60	355,789
02 Feb 24	55.76000 +1.44	55.78	54.76	54.76	478,032
01 Feb 24	54.32000 -1.10	55.52	54.22	55.26	728,943
31 Jan 24	55.42000 -0.60	56.12	55.38	56.02	754,884
30 Jan 24	56.02000 -0.34	56.44	55.76	56.36	423,468
29 Jan 24	56.36000 -0.12	56.48	56.02	56.42	483,954
26 Jan 24	56.48000 -0.14	57.02	56.48	56.76	380,108
25 Jan 24	56.62000 +0.66	56.80	55.42	55.74	723,740
24 Jan 24	55.96000 -0.58	56.68	55.06	56.64	778,154
23 Jan 24	56.54000 -2.08	58.68	56.54	58.64	706,199
22 Jan 24	58.62000 +0.90	58.76	58.04	58.12	662,873
19 Jan 24	57.72000 -0.10	58.16	57.56	58.00	655,512
18 Jan 24	57.82000 +0.46	58.06	57.20	57.52	835,363
17 Jan 24	57.36000 +0.14	57.36	56.46	56.82	674,546
16 Jan 24	57.22000 +0.48	57.24	56.28	56.50	654,881
15 Jan 24	56.74000 +0.46	56.74	56.12	56.24	515,881
12 Jan 24	56.28000 +1.00	56.60	55.42	55.56	502,034
11 Jan 24	55.28000 +0.40	55.86	54.90	55.06	556,159
10 Jan 24	54.88000 +0.26	54.92	54.26	54.48	205,303
09 Jan 24	54.62000 -0.42	55.14	54.40	55.00	233,813
08 Jan 24	55.04000 +0.36	55.04	54.34	54.64	254,507
05 Jan 24	54.68000 +0.22	54.68	54.00	54.20	297,741
04 Jan 24	54.46000 +1.00	54.56	53.50	53.50	334,546
03 Jan 24	53.46000 -0.84	54.32	53.28	54.20	352,551
02 Jan 24	54.30000 +0.16	54.58	53.96	54.32	384,019
29 Dec 23	54.14000 +0.08	54.24	53.98	53.98	189,316
28 Dec 23	54.06000 -0.38	54.60	53.98	54.36	295,520
27 Dec 23	54.44000 -0.06	54.74	54.30	54.60	204,742
22 Dec 23	54.50000 -0.38	54.88	54.20	54.80	262,107
21 Dec 23	54.88000 -0.18	54.92	54.60	54.80	252,930
20 Dec 23	55.06000 +0.86	55.24	54.14	54.30	380,573
19 Dec 23	54.20000 +0.40	54.20	53.78	53.80	332,688
18 Dec 23	53.80000 -0.10	53.82	53.46	53.78	326,466
15 Dec 23	53.90000 +0.06	54.16	53.06	54.02	940,990
14 Dec 23	53.84000 +0.62	54.78	53.76	53.76	544,258
13 Dec 23	53.22000 +0.10	53.62	53.12	53.20	395,455
12 Dec 23	53.12000 -0.34	53.60	53.06	53.52	379,097
11 Dec 23	53.46000 +0.26	53.64	52.90	53.22	440,494
08 Dec 23	53.20000 +0.54	53.20	52.56	52.60	309,067
07 Dec 23	52.66000 +0.64	52.90	51.60	51.78	543,812
06 Dec 23	52.02000 +0.64	52.42	51.42	51.50	503,419
05 Dec 23	51.38000 +0.04	51.44	51.00	51.14	338,239
04 Dec 23	51.34000 +0.44	51.52	50.84	50.84	390,911
01 Dec 23	50.90000 +0.90	50.92	50.28	50.30	508,194
30 Nov 23	50.00000 -0.02	50.36	49.70	50.02	765,461
29 Nov 23	50.02000 +0.19	50.42	49.75	49.75	289,200
28 Nov 23	49.83000 -0.61	50.44	49.72	50.44	322,239
27 Nov 23	50.44000 -0.04	50.86	50.42	50.44	316,593
24 Nov 23	50.48000 +0.04	50.62	50.02	50.34	405,020
23 Nov 23	50.44000 +0.02	50.64	50.10	50.34	254,275
22 Nov 23	50.42000 +0.36	50.58	50.14	50.18	358,430
21 Nov 23	50.06000 -0.46	50.66	50.00	50.40	335,648
20 Nov 23	50.52000 +0.50	50.56	49.94	50.12	486,884
17 Nov 23	50.02000 +0.37	50.36	49.63	49.71	518,564
16 Nov 23	49.65000 -1.07	50.94	49.49	50.82	606,770
15 Nov 23	50.72000 +0.62	51.44	50.30	50.34	610,796
14 Nov 23	50.10000 +0.40	50.38	49.69	49.91	417,717
13 Nov 23	49.70000 +0.28	49.95	49.17	49.71	416,260
10 Nov 23	49.42000 -0.24	50.16	49.18	49.77	504,654
09 Nov 23	49.66000 +0.38	49.66	48.89	49.25	560,060
08 Nov 23	49.28000 +0.66	49.60	48.45	48.50	552,012
07 Nov 23	48.62000 -2.18	49.24	47.85	48.00	1,168,212
06 Nov 23	50.80000 +0.08	51.42	50.44	50.94	339,848
03 Nov 23	50.72000 -0.42	51.38	50.46	51.32	377,190
02 Nov 23	51.14000 +1.29	51.52	50.18	50.32	398,657
01 Nov 23	49.85000 -0.39	50.40	49.61	50.24	332,979
31 Oct 23	50.24000 +0.27	50.44	49.56	49.85	394,536
30 Oct 23	49.97000 +0.12	50.62	49.91	50.10	299,912
27 Oct 23	49.85000 -0.65	50.66	49.64	50.66	565,141
26 Oct 23	50.50000 -0.44	51.40	50.36	50.62	454,015
25 Oct 23	50.94000 -0.60	51.76	50.48	51.52	444,512
24 Oct 23	51.54000 -0.38	52.00	51.04	51.88	617,448
23 Oct 23	51.92000 +0.32	51.92	51.14	51.60	434,371
20 Oct 23	51.60000 -0.96	52.40	51.60	52.34	735,315
19 Oct 23	52.56000 -1.56	54.12	50.98	54.10	1,020,818
18 Oct 23	54.12000 -1.10	55.26	54.12	54.72	586,025
17 Oct 23	55.22000 +2.18	57.00	54.24	57.00	1,051,213
16 Oct 23	53.04000 -0.96	54.32	53.04	54.14	597,662
13 Oct 23	54.00000 -0.36	54.46	53.78	54.34	440,705
12 Oct 23	54.36000 +0.78	54.82	53.88	54.00	548,514
11 Oct 23	53.58000 +0.08	54.08	53.44	53.64	437,644
10 Oct 23	53.50000 +0.72	53.50	52.86	52.90	417,750
09 Oct 23	52.78000 +0.08	52.80	52.32	52.48	372,674
06 Oct 23	52.70000 +0.56	52.84	51.94	52.30	329,760
05 Oct 23	52.14000 -0.70	52.94	51.94	52.74	651,063
04 Oct 23	52.84000 +0.58	53.52	51.96	52.04	612,855
03 Oct 23	52.26000 -0.52	53.90	51.66	52.30	922,780
02 Oct 23	52.78000 -6.50	59.50	52.66	59.46	2,386,695
29 Sep 23	59.28000 -0.22	59.86	59.28	59.50	808,661
28 Sep 23	59.50000 +0.56	59.50	58.60	58.84	414,434
27 Sep 23	58.94000 +0.16	59.50	58.66	58.80	385,987
26 Sep 23	58.78000 -0.58	59.12	58.52	59.12	437,974
25 Sep 23	59.36000 -0.30	59.66	59.06	59.50	305,137
22 Sep 23	59.66000 -0.20	60.14	58.54	59.38	346,780
21 Sep 23	59.86000 -1.02	60.54	59.64	60.20	329,504
20 Sep 23	60.88000 +1.64	61.46	59.34	59.38	475,591
19 Sep 23	59.24000 +1.02	59.48	58.02	58.14	348,256
18 Sep 23	58.22000 -0.90	58.96	57.84	58.96	326,772
15 Sep 23	59.12000 +0.22	59.62	58.94	59.26	911,437
14 Sep 23	58.90000 +1.38	58.90	57.54	57.68	495,987
13 Sep 23	57.52000 -0.48	57.70	56.80	57.64	366,914
12 Sep 23	58.00000 -0.64	58.76	57.92	58.74	309,605
11 Sep 23	58.64000 +0.20	58.76	58.26	58.58	289,438
08 Sep 23	58.44000 +0.66	58.44	57.60	57.92	353,313
07 Sep 23	57.78000 -0.46	58.06	57.42	58.04	350,235
06 Sep 23	58.24000 -0.34	58.66	57.64	58.44	303,457
05 Sep 23	58.58000 -0.14	58.96	58.32	58.70	212,317
04 Sep 23	58.72000 +0.24	59.10	58.52	58.68	183,310
01 Sep 23	58.48000 -0.36	58.90	58.30	58.90	289,552
31 Aug 23	58.84000 +0.00	59.34	58.74	58.80	486,651
30 Aug 23	58.84000 -0.14	59.16	58.78	59.00	217,688
29 Aug 23	58.98000 -0.32	59.38	58.86	59.36	262,309
28 Aug 23	59.30000 +0.56	59.30	58.80	59.04	160,625
25 Aug 23	58.74000 +0.42	59.08	58.20	58.20	192,619
24 Aug 23	58.32000 +0.06	58.96	58.22	58.40	262,427
23 Aug 23	58.26000 +0.52	58.34	57.84	57.98	294,660
22 Aug 23	57.74000 +0.82	57.90	56.90	57.14	389,960
21 Aug 23	56.92000 +0.26	57.16	56.44	56.62	272,812
18 Aug 23	56.66000 -0.40	56.96	56.08	56.96	419,713
17 Aug 23	57.06000 -1.02	57.94	57.02	57.76	377,355
16 Aug 23	58.08000 -0.38	58.48	57.88	58.32	221,650
15 Aug 23	58.46000 -0.66	59.18	58.06	59.18	208,917
14 Aug 23	59.12000 +0.02	59.16	58.68	58.96	251,518
11 Aug 23	59.10000 -0.22	59.54	58.92	59.12	320,216
10 Aug 23	59.32000 +1.10	59.54	58.30	58.36	483,310
09 Aug 23	58.22000 +0.38	58.68	58.08	58.08	229,059
08 Aug 23	57.84000 -0.52	58.42	57.66	58.20	306,899
07 Aug 23	58.36000 +0.34	58.42	57.56	57.92	239,590
04 Aug 23	58.02000 -0.08	58.34	57.68	58.14	382,211
03 Aug 23	58.10000 -0.44	58.60	57.58	58.36	413,029
02 Aug 23	58.54000 -0.34	59.48	58.20	58.26	512,142
01 Aug 23	58.88000 -0.20	59.20	58.02	59.00	501,455
31 Jul 23	59.08000 -0.16	59.48	58.60	59.20	525,799
28 Jul 23	59.24000 +1.24	59.24	57.88	57.88	639,833
27 Jul 23	58.00000 +0.80	58.52	57.50	57.50	615,582
26 Jul 23	57.20000 -1.44	58.76	56.48	58.52	867,745
25 Jul 23	58.64000 -0.54	61.04	56.90	59.94	1,027,734
24 Jul 23	59.18000 +0.80	59.44	58.04	58.32	482,407
21 Jul 23	58.38000 +0.22	58.56	57.90	58.30	306,908
20 Jul 23	58.16000 -0.10	58.64	57.90	58.20	481,925
19 Jul 23	58.26000 -0.26	58.84	58.18	58.58	385,876
18 Jul 23	58.52000 -0.44	59.24	58.52	59.08	330,202
17 Jul 23	58.96000 -0.20	59.34	58.96	59.20	226,772
14 Jul 23	59.16000 +0.08	59.26	58.86	59.10	220,625
13 Jul 23	59.08000 +0.58	59.16	58.52	58.60	346,682
12 Jul 23	58.50000 +0.24	58.62	57.90	58.30	374,748
11 Jul 23	58.26000 +0.22	58.66	57.96	58.30	273,509
10 Jul 23	58.04000 +0.10	58.36	57.66	57.88	273,934
07 Jul 23	57.94000 +0.18	58.24	57.52	57.90	392,544
06 Jul 23	57.76000 -1.26	58.96	57.64	58.96	471,037
05 Jul 23	59.02000 -0.32	59.36	58.84	59.26	427,507
04 Jul 23	59.34000 -0.16	59.94	59.34	59.62	270,608
03 Jul 23	59.50000 -1.84	61.62	59.50	61.46	591,921
30 Jun 23	61.34000 +0.76	61.68	60.30	60.50	947,935
29 Jun 23	60.58000 +0.10	60.94	60.36	60.62	558,859
28 Jun 23	60.48000 +0.20	60.62	59.84	60.48	640,420
27 Jun 23	60.28000 +0.68	60.34	59.48	59.78	391,153
26 Jun 23	59.60000 -0.28	59.88	59.00	59.88	508,715
23 Jun 23	59.88000 -0.12	60.00	59.48	59.94	372,765
22 Jun 23	60.00000 -1.24	61.14	59.96	61.10	417,408
21 Jun 23	61.24000 -0.14	61.50	61.16	61.26	282,476
20 Jun 23	61.38000 +0.22	61.58	61.18	61.18	363,748
19 Jun 23	61.16000 -0.52	61.74	60.96	61.58	481,775
16 Jun 23	61.68000 -0.30	62.40	61.66	62.10	4,176,673
15 Jun 23	61.98000 +0.34	61.98	61.62	61.62	353,176
14 Jun 23	61.64000 -0.02	61.90	61.50	61.60	446,908
13 Jun 23	61.66000 -0.04	61.90	61.36	61.90	538,573
12 Jun 23	61.70000 +0.36	61.76	61.30	61.54	379,104
09 Jun 23	61.34000 +0.40	61.78	60.92	61.34	562,766
08 Jun 23	60.94000 +0.36	61.04	60.20	60.40	480,566
07 Jun 23	60.58000 -0.04	60.58	59.48	59.58	535,933
06 Jun 23	60.62000 -0.16	61.00	60.62	60.82	386,919
05 Jun 23	60.78000 +0.06	61.04	60.46	60.70	377,847
02 Jun 23	60.72000 +0.16	61.02	60.08	60.60	434,884
01 Jun 23	60.56000 +0.48	60.56	60.04	60.44	388,404
31 May 23	60.08000 +0.72	61.06	59.18	59.28	2,129,561
30 May 23	59.36000 -0.96	60.42	59.32	60.38	399,786
29 May 23	60.32000 +0.08	60.56	60.20	60.32	151,950
26 May 23	60.24000 +0.26	60.50	59.72	60.10	472,563
25 May 23	59.98000 -0.96	61.00	59.98	61.00	421,204
24 May 23	60.94000 +0.32	60.94	60.30	60.34	623,427
23 May 23	60.62000 -0.14	61.06	60.50	60.68	343,908
22 May 23	60.76000 +0.74	60.76	60.10	60.20	375,731
19 May 23	60.02000 +0.40	60.14	59.40	59.80	364,247
18 May 23	59.62000 -0.18	60.12	59.44	60.12	339,335
17 May 23	59.80000 +0.10	60.34	59.60	59.90	411,777
16 May 23	59.70000 +0.64	59.92	58.74	58.96	745,546
15 May 23	59.06000 +0.02	59.28	58.78	59.26	279,419
12 May 23	59.04000 +0.44	59.24	58.70	58.76	426,357
11 May 23	58.60000 +0.14	59.02	58.44	58.60	444,133
10 May 23	58.46000 -0.42	59.06	58.36	58.72	308,960
09 May 23	58.88000 +0.34	58.88	58.54	58.56	360,826
08 May 23	58.54000 +0.08	58.78	58.38	58.44	192,281
05 May 23	58.46000 -0.02	58.88	58.18	58.76	400,586
04 May 23	58.48000 -0.20	58.98	58.28	58.72	460,960
03 May 23	58.68000 +0.36	58.82	58.20	58.20	408,538
02 May 23	58.32000 -0.60	59.08	58.32	58.90	581,207
28 Apr 23	58.92000 +0.22	59.14	58.42	58.90	549,345
27 Apr 23	58.70000 +0.52	58.78	57.92	58.10	488,925
26 Apr 23	58.18000 -0.22	58.24	57.68	58.10	490,136
25 Apr 23	58.40000 +0.40	58.64	57.44	57.60	485,477
24 Apr 23	58.00000 -0.58	58.78	57.92	58.68	523,375
21 Apr 23	58.58000 +0.52	58.58	57.60	58.02	517,315
20 Apr 23	58.06000 +0.38	58.50	57.24	58.50	569,233
19 Apr 23	57.68000 -0.20	58.44	57.68	58.08	471,625
18 Apr 23	57.88000 +0.16	57.88	57.30	57.72	641,891
17 Apr 23	57.72000 +0.88	58.12	56.82	56.82	546,017
14 Apr 23	56.84000 +0.04	57.00	56.56	56.84	436,279
13 Apr 23	56.80000 +0.00	57.42	56.54	57.10	480,817
12 Apr 23	56.80000 +0.38	57.02	56.46	56.48	410,776
11 Apr 23	56.42000 +0.00	56.82	55.46	56.00	602,288
06 Apr 23	56.42000 +0.10	56.84	56.00	56.02	298,894
05 Apr 23	56.32000 +1.18	56.50	55.00	55.18	704,123
04 Apr 23	55.14000 +0.52	55.54	54.72	54.72	426,579
03 Apr 23	54.62000 +0.08	54.90	54.36	54.72	450,279
31 Mar 23	54.54000 -0.34	55.10	54.54	54.80	481,636
30 Mar 23	54.88000 +1.24	55.00	54.14	54.14	526,911
29 Mar 23	53.64000 +0.14	53.92	53.24	53.66	484,973
28 Mar 23	53.50000 +0.34	53.98	53.38	53.50	378,188
27 Mar 23	53.16000 +0.62	53.44	52.72	52.80	392,638
24 Mar 23	52.54000 -0.24	52.88	51.88	52.70	429,897
23 Mar 23	52.78000 -0.34	53.16	52.58	53.00	337,113
22 Mar 23	53.12000 +0.14	53.70	52.94	53.14	355,045
21 Mar 23	52.98000 +1.12	53.20	52.12	52.20	342,304
20 Mar 23	51.86000 +0.16	52.18	50.86	51.38	379,876
17 Mar 23	51.70000 +0.70	51.70	51.10	51.34	1,247,848
16 Mar 23	51.00000 +0.30	51.34	49.99	50.92	578,735
15 Mar 23	50.70000 -1.00	52.06	50.18	51.72	497,559
14 Mar 23	51.70000 +0.12	51.96	51.16	51.58	607,480
13 Mar 23	51.58000 -1.54	52.98	51.26	52.96	610,936
10 Mar 23	53.12000 -0.08	53.12	52.52	52.90	441,322
09 Mar 23	53.20000 +0.04	53.40	52.94	53.02	270,965
08 Mar 23	53.16000 +0.42	53.30	52.50	52.66	423,818
07 Mar 23	52.74000 +0.10	53.16	52.66	52.70	410,836
06 Mar 23	52.64000 -0.76	53.62	52.62	53.58	476,101
03 Mar 23	53.40000 -0.30	54.00	53.40	53.78	635,546
02 Mar 23	53.70000 -0.34	54.12	53.52	53.90	525,881
01 Mar 23	54.04000 +0.72	54.04	53.36	53.36	458,364
28 Feb 23	53.32000 -0.24	54.00	53.10	53.44	705,555
27 Feb 23	53.56000 -0.46	54.06	53.54	53.98	494,098
24 Feb 23	54.02000 +0.92	54.04	53.26	53.30	441,503
23 Feb 23	53.10000 -0.46	54.04	52.86	53.68	359,871
22 Feb 23	53.56000 +0.60	54.34	52.44	52.82	615,683
21 Feb 23	52.96000 +0.64	53.44	50.48	52.14	727,258
20 Feb 23	52.32000 +0.28	52.50	52.04	52.20	437,453
17 Feb 23	52.04000 -0.10	52.18	51.48	51.94	339,717
16 Feb 23	52.14000 +0.60	52.20	51.72	51.82	350,340
15 Feb 23	51.54000 +0.30	51.60	51.04	51.06	421,242
14 Feb 23	51.24000 +0.48	51.36	50.72	50.74	373,253
13 Feb 23	50.76000 +0.04	50.96	50.66	50.74	437,918
10 Feb 23	50.72000 -0.34	51.20	50.28	51.02	471,888
09 Feb 23	51.06000 +0.12	51.86	51.00	51.18	378,160
08 Feb 23	50.94000 +0.56	51.24	50.54	50.54	333,888
07 Feb 23	50.38000 +0.06	51.16	50.22	50.24	430,840
06 Feb 23	50.32000 -0.46	50.70	49.87	50.54	426,828
03 Feb 23	50.78000 +1.70	51.02	49.02	49.02	595,284
02 Feb 23	49.08000 -1.02	50.10	48.56	50.06	773,758
01 Feb 23	50.10000 +0.11	50.44	49.79	49.99	429,568
31 Jan 23	49.99000 -0.65	50.46	49.49	50.42	598,390
30 Jan 23	50.64000 +0.62	50.68	49.38	49.80	454,947
27 Jan 23	50.02000 +0.29	50.02	49.61	49.67	361,061
26 Jan 23	49.73000 -0.04	49.94	49.29	49.81	303,654
25 Jan 23	49.77000 -0.14	50.30	49.48	50.00	211,598
24 Jan 23	49.91000 +0.34	49.91	49.35	49.62	273,986
23 Jan 23	49.57000 -0.47	50.18	49.53	50.04	228,155
20 Jan 23	50.04000 -0.28	50.30	49.80	50.30	242,716
19 Jan 23	50.32000 +0.36	51.02	49.87	49.90	484,396
18 Jan 23	49.96000 +0.24	50.46	49.74	49.74	343,562
17 Jan 23	49.72000 +0.30	49.75	49.01	49.37	320,646
16 Jan 23	49.42000 +0.30	49.82	49.04	49.35	244,103
13 Jan 23	49.12000 +0.17	49.19	48.85	49.05	395,761
12 Jan 23	48.95000 +0.40	49.19	48.41	48.53	459,499
11 Jan 23	48.55000 +0.24	48.59	47.84	48.30	401,361
10 Jan 23	48.31000 -0.51	48.69	47.74	47.84	581,417
09 Jan 23	48.82000 +0.04	49.24	48.60	48.79	538,199
06 Jan 23	48.78000 +0.53	49.03	48.07	48.38	395,026
05 Jan 23	48.25000 -0.64	49.11	47.86	48.67	730,993
04 Jan 23	48.89000 -1.39	50.38	48.15	50.38	910,392
03 Jan 23	50.28000 -0.08	50.64	49.92	50.30	359,394
02 Jan 23	50.36000 -0.52	51.38	50.36	51.28	251,974
30 Dec 22	50.88000 -0.40	51.30	50.76	51.30	381,340
29 Dec 22	51.28000 +0.36	51.28	50.74	50.96	129,200
28 Dec 22	50.92000 -0.26	51.30	50.86	51.28	148,404
27 Dec 22	51.18000 +0.32	51.54	51.02	51.26	148,266
23 Dec 22	50.86000 +0.02	51.02	50.60	50.78	153,292
22 Dec 22	50.84000 +0.04	51.46	50.70	50.92	315,273
21 Dec 22	50.80000 +0.16	51.02	50.24	50.78	434,161
20 Dec 22	50.64000 -0.20	50.96	50.32	50.44	213,974
19 Dec 22	50.84000 +0.00	51.28	50.84	50.88	372,298
16 Dec 22	50.84000 -0.48	51.30	50.48	51.26	641,199
15 Dec 22	51.32000 -0.98	52.48	51.00	52.12	475,575
14 Dec 22	52.30000 +0.16	52.44	51.74	52.00	390,801
13 Dec 22	52.14000 -0.18	52.66	51.64	52.40	471,557
12 Dec 22	52.32000 -0.18	52.48	52.14	52.34	263,320
09 Dec 22	52.50000 -0.04	52.62	51.80	52.56	280,301
08 Dec 22	52.54000 +0.30	52.66	52.22	52.36	255,525
07 Dec 22	52.24000 +0.26	52.84	51.94	51.94	328,868
06 Dec 22	51.98000 +0.04	52.30	51.56	51.78	397,865
05 Dec 22	51.94000 -0.52	52.42	51.72	52.42	315,777
02 Dec 22	52.46000 -0.36	52.90	52.36	52.76	334,058
01 Dec 22	52.82000 +0.34	52.86	51.42	52.36	515,700
30 Nov 22	52.48000 -0.14	52.76	52.02	52.66	852,574
29 Nov 22	52.62000 -0.42	53.22	52.52	53.20	485,437
28 Nov 22	53.04000 -0.12	53.34	52.70	53.00	336,910
25 Nov 22	53.16000 +0.34	53.16	52.66	52.82	262,410
24 Nov 22	52.82000 +0.36	52.86	52.16	52.50	286,204
23 Nov 22	52.46000 +0.46	52.76	52.04	52.10	313,554
22 Nov 22	52.00000 +0.04	52.08	51.48	51.84	405,396
21 Nov 22	51.96000 +0.94	52.14	50.90	51.16	428,973
18 Nov 22	51.02000 +0.00	51.22	50.38	51.22	272,210
17 Nov 22	51.02000 -0.44	51.50	50.62	51.50	323,411
16 Nov 22	51.46000 +0.60	51.46	50.70	50.80	522,836
15 Nov 22	50.86000 +0.72	50.90	49.69	50.10	530,578
14 Nov 22	50.14000 +0.38	50.90	49.28	49.70	365,694
11 Nov 22	49.76000 -4.06	53.86	49.14	53.66	1,008,650
10 Nov 22	53.82000 -0.22	54.58	53.78	53.92	709,561
09 Nov 22	54.04000 -0.04	54.24	53.74	53.90	285,871
08 Nov 22	54.08000 +0.26	54.26	53.60	53.66	269,488
07 Nov 22	53.82000 +0.12	54.34	53.38	53.50	357,052
04 Nov 22	53.70000 +0.24	54.00	52.58	53.58	492,983
03 Nov 22	53.46000 +0.86	53.54	52.04	52.24	526,827
02 Nov 22	52.60000 +0.60	52.64	51.94	52.16	569,038
01 Nov 22	52.00000 +0.04	52.58	51.72	52.08	354,592
31 Oct 22	51.96000 +0.58	52.08	51.10	51.42	457,316
28 Oct 22	51.38000 +1.41	51.40	49.74	49.76	547,046
27 Oct 22	49.97000 -0.45	50.68	49.48	50.62	416,850
26 Oct 22	50.42000 +0.52	50.72	49.76	49.80	568,537
25 Oct 22	49.90000 -0.40	50.92	49.19	50.58	834,061
24 Oct 22	50.30000 -0.46	51.24	50.24	50.94	506,677
21 Oct 22	50.76000 +0.34	51.10	50.06	50.26	500,017
20 Oct 22	50.42000 +1.68	50.68	48.79	48.81	746,154
19 Oct 22	48.74000 -0.19	49.34	48.73	49.12	349,724
18 Oct 22	48.93000 +0.70	49.67	48.74	48.89	455,231
17 Oct 22	48.23000 +0.60	48.29	47.51	47.88	313,710
14 Oct 22	47.63000 +0.47	48.21	47.35	47.78	320,568
13 Oct 22	47.16000 +0.40	47.25	45.93	46.69	453,367
12 Oct 22	46.76000 -0.19	47.13	46.45	47.13	321,848
11 Oct 22	46.95000 +0.04	47.15	46.43	46.78	265,957
10 Oct 22	46.91000 -0.62	47.40	46.91	47.18	267,890
07 Oct 22	47.53000 -0.30	48.32	47.39	47.73	284,242
06 Oct 22	47.83000 -0.70	48.82	47.67	48.62	298,704
05 Oct 22	48.53000 +0.12	49.04	48.16	48.36	342,725
04 Oct 22	48.41000 +1.24	48.70	47.40	47.45	543,132
03 Oct 22	47.17000 -0.19	47.17	46.02	47.04	421,633
30 Sep 22	47.36000 +0.46	47.50	46.90	47.10	442,162
29 Sep 22	46.90000 +0.18	46.91	45.88	46.66	549,834
28 Sep 22	46.72000 +0.31	46.89	45.77	46.05	650,503
27 Sep 22	46.41000 +0.43	46.75	45.84	46.08	573,000
26 Sep 22	45.98000 +0.38	46.26	45.29	45.42	539,274
23 Sep 22	45.60000 -0.63	46.32	44.85	46.32	359,928
22 Sep 22	46.23000 -0.93	47.30	46.22	46.71	451,750
21 Sep 22	47.16000 -1.05	48.10	45.33	47.90	988,288
20 Sep 22	48.21000 -1.74	50.14	48.00	50.02	634,079
19 Sep 22	49.95000 -0.53	50.40	49.57	50.32	333,022
16 Sep 22	50.48000 -0.68	50.80	50.10	50.74	1,231,543
15 Sep 22	51.16000 +0.10	51.26	50.88	50.96	382,139
14 Sep 22	51.06000 +0.72	51.10	50.06	50.16	447,700
13 Sep 22	50.34000 -0.60	51.18	50.34	50.90	420,165
12 Sep 22	50.94000 -0.12	51.30	50.88	51.28	450,514
09 Sep 22	51.06000 +0.34	51.36	50.72	50.84	281,775
08 Sep 22	50.72000 +0.08	51.06	50.08	50.86	244,538
07 Sep 22	50.64000 -0.34	51.28	50.54	50.66	324,942
06 Sep 22	50.98000 +0.22	51.08	50.36	50.70	217,207
05 Sep 22	50.76000 -0.12	50.88	49.92	50.00	169,770
02 Sep 22	50.88000 +0.76	50.88	50.18	50.46	270,083
01 Sep 22	50.12000 -0.38	50.32	49.79	50.20	278,662
31 Aug 22	50.50000 -0.16	50.92	50.18	50.74	575,954
30 Aug 22	50.66000 +0.44	50.74	50.16	50.22	342,361
29 Aug 22	50.22000 -0.34	50.54	49.88	50.04	223,538
26 Aug 22	50.56000 -0.98	51.70	50.44	51.64	379,206
25 Aug 22	51.54000 +0.04	52.08	51.46	51.70	310,559
24 Aug 22	51.50000 +0.18	51.56	50.86	51.18	345,630
23 Aug 22	51.32000 -0.38	51.84	51.12	51.46	336,347
22 Aug 22	51.70000 -0.88	52.58	51.36	52.22	407,029
19 Aug 22	52.58000 +0.18	52.76	52.16	52.20	311,043
18 Aug 22	52.40000 +0.16	52.56	51.86	52.20	261,429
17 Aug 22	52.24000 +0.04	52.42	51.96	52.36	334,651
16 Aug 22	52.20000 -0.08	52.64	51.96	52.36	267,623
15 Aug 22	52.28000 +0.40	52.40	51.86	52.00	189,079
12 Aug 22	51.88000 +0.14	52.16	51.54	51.66	242,035
11 Aug 22	51.74000 +0.16	52.04	51.52	51.58	221,647
10 Aug 22	51.58000 +0.12	52.02	51.20	51.50	296,946
09 Aug 22	51.46000 -0.50	52.32	51.12	52.00	474,396
08 Aug 22	51.96000 +0.46	52.44	51.56	51.68	431,906
05 Aug 22	51.50000 -0.12	51.80	51.28	51.52	311,606
04 Aug 22	51.62000 +0.20	51.90	51.34	51.50	451,785
03 Aug 22	51.42000 +1.20	51.50	50.12	50.30	502,518
02 Aug 22	50.22000 -0.20	50.54	50.18	50.36	333,722
01 Aug 22	50.42000 +0.32	50.62	50.00	50.00	240,520
29 Jul 22	50.10000 +0.49	50.50	49.15	49.79	677,490
28 Jul 22	49.61000 -0.10	49.99	48.81	49.80	426,744
27 Jul 22	49.71000 +1.14	49.81	48.38	49.00	759,242
26 Jul 22	48.57000 +1.68	49.21	47.00	47.31	827,682
25 Jul 22	46.89000 -0.44	47.42	46.46	47.23	483,520
22 Jul 22	47.33000 +0.06	48.15	47.21	47.25	333,357
21 Jul 22	47.27000 +0.60	47.38	46.55	46.57	384,498
20 Jul 22	46.67000 +0.40	46.82	46.12	46.49	405,045
19 Jul 22	46.27000 +0.16	46.36	45.66	45.90	366,451
18 Jul 22	46.11000 +0.24	46.16	45.69	45.92	312,768
15 Jul 22	45.87000 +1.38	45.87	44.40	44.55	390,171
14 Jul 22	44.49000 -0.98	45.40	44.28	45.40	303,645
13 Jul 22	45.47000 -0.59	46.03	44.79	45.99	270,294
12 Jul 22	46.06000 +0.64	46.19	44.97	45.15	312,425
11 Jul 22	45.42000 +0.18	45.63	44.71	44.76	247,006
08 Jul 22	45.24000 -0.22	45.61	44.60	45.44	340,530
07 Jul 22	45.46000 +0.84	45.60	44.85	45.00	416,467
06 Jul 22	44.62000 +0.17	45.20	44.00	44.83	584,292
05 Jul 22	44.45000 -0.92	45.83	44.25	45.57	527,080
04 Jul 22	45.37000 -0.42	46.37	45.11	45.88	262,069
01 Jul 22	45.79000 +0.82	45.79	44.24	44.49	586,762
30 Jun 22	44.97000 +0.43	45.02	43.76	44.18	612,850
29 Jun 22	44.54000 +0.10	44.70	43.60	44.40	440,951
28 Jun 22	44.44000 +0.10	45.61	44.44	44.65	629,100
27 Jun 22	44.34000 -0.67	45.24	44.16	45.24	421,150
24 Jun 22	45.01000 +0.71	45.29	44.34	44.40	531,966
23 Jun 22	44.30000 -1.20	45.30	44.04	45.20	536,649
22 Jun 22	45.50000 -0.90	46.01	45.47	45.85	377,491
21 Jun 22	46.40000 +0.61	46.46	45.88	45.93	324,360
20 Jun 22	45.79000 +0.07	46.35	45.53	45.78	336,614
17 Jun 22	45.72000 +0.00	46.44	45.49	45.57	880,777
16 Jun 22	45.72000 +1.51	45.87	44.43	44.52	868,231
15 Jun 22	44.21000 +1.49	44.33	42.90	42.92	474,508
14 Jun 22	42.72000 -0.59	43.43	42.49	43.31	596,954
13 Jun 22	43.31000 -0.87	43.92	43.31	43.80	552,907
10 Jun 22	44.18000 -0.05	44.19	43.65	43.98	503,620
09 Jun 22	44.23000 -0.12	44.72	43.94	44.18	485,228
08 Jun 22	44.35000 -0.61	45.18	44.15	45.08	333,927
07 Jun 22	44.96000 -0.89	45.30	44.57	44.66	415,668
06 Jun 22	45.85000 +0.47	46.12	45.55	45.60	241,081
03 Jun 22	45.38000 -0.26	45.96	45.04	45.74	374,783
02 Jun 22	45.64000 +0.95	45.83	44.73	44.90	320,433
01 Jun 22	44.69000 -1.23	46.20	44.69	45.91	397,869
31 May 22	45.92000 -0.60	46.40	45.74	46.38	620,887
30 May 22	46.52000 +0.34	46.79	46.11	46.14	382,866
27 May 22	46.18000 +0.18	46.44	45.80	46.25	387,582
26 May 22	46.00000 +0.60	46.14	45.39	45.59	298,619
25 May 22	45.40000 -0.22	46.06	45.28	45.91	267,558
24 May 22	45.62000 -0.43	46.28	45.62	45.76	411,413
23 May 22	46.05000 +0.81	46.05	45.65	45.74	474,416
20 May 22	45.24000 +0.21	45.64	45.03	45.11	427,880
19 May 22	45.03000 -0.11	45.15	44.69	44.78	663,415
18 May 22	45.14000 +0.03	45.67	44.96	45.26	485,804
17 May 22	45.11000 +0.35	45.48	44.89	45.00	397,106
16 May 22	44.76000 -0.17	45.22	44.53	44.78	453,882
13 May 22	44.93000 +1.18	45.01	43.87	44.02	445,877
12 May 22	43.75000 -0.23	43.75	42.62	43.30	586,475
11 May 22	43.98000 -0.58	44.77	43.53	44.70	877,588
10 May 22	44.56000 +0.11	45.21	44.45	44.82	405,475
09 May 22	44.45000 -1.55	45.81	44.43	45.70	553,581
06 May 22	46.00000 -0.90	47.35	46.00	46.80	1,006,724
05 May 22	46.90000 -0.08	47.61	46.79	47.46	545,388
04 May 22	46.98000 -0.25	47.61	46.98	47.14	437,462
03 May 22	47.23000 +0.89	47.46	46.70	46.70	462,475
02 May 22	46.34000 -1.70	47.76	44.98	47.60	705,308
29 Apr 22	48.04000 -0.13	48.55	47.90	48.00	548,018
28 Apr 22	48.17000 +0.29	48.52	47.89	48.08	694,727
27 Apr 22	47.88000 +0.42	48.15	46.92	47.45	715,748
26 Apr 22	47.46000 -1.15	49.19	47.46	48.92	769,702
25 Apr 22	48.61000 +0.06	49.01	47.84	48.08	649,937
22 Apr 22	48.55000 -0.52	49.50	48.38	48.90	682,692
21 Apr 22	49.07000 -0.19	50.24	48.21	49.50	842,467
20 Apr 22	49.26000 -0.02	49.90	49.17	49.40	673,689
19 Apr 22	49.28000 +0.05	49.56	49.02	49.39	552,680
14 Apr 22	49.23000 +0.49	49.47	48.54	49.00	650,036
13 Apr 22	48.74000 +0.06	48.74	48.14	48.30	828,819
12 Apr 22	48.68000 +0.74	48.68	47.72	47.76	738,055
11 Apr 22	47.94000 +0.14	48.21	47.11	47.49	823,514
08 Apr 22	47.80000 +1.10	47.95	46.81	46.90	884,951
07 Apr 22	46.70000 +0.67	47.57	46.18	46.18	945,424
06 Apr 22	46.03000 +0.25	46.47	45.39	45.68	751,246
05 Apr 22	45.78000 +0.40	46.18	45.34	45.50	592,473
04 Apr 22	45.38000 +0.44	45.38	44.35	44.96	941,481
01 Apr 22	44.94000 +0.02	45.40	44.78	44.98	407,543
31 Mar 22	44.92000 -0.18	45.65	44.88	45.20	567,292
30 Mar 22	45.10000 -0.52	45.62	44.66	45.62	573,384
29 Mar 22	45.62000 +0.11	45.97	45.13	45.80	779,211
28 Mar 22	45.51000 +0.69	46.26	44.64	44.80	601,100
25 Mar 22	44.82000 +0.09	45.16	44.37	44.86	732,577
24 Mar 22	44.73000 +0.83	45.10	43.68	43.92	745,875
23 Mar 22	43.90000 -0.40	44.86	43.57	44.40	481,688
22 Mar 22	44.30000 +0.56	44.58	43.40	43.68	505,378
21 Mar 22	43.74000 +0.45	43.92	43.14	43.28	422,953
18 Mar 22	43.29000 -0.64	44.00	42.79	43.90	1,484,234
17 Mar 22	43.93000 +0.10	44.63	43.84	44.02	749,226
16 Mar 22	43.83000 +1.30	44.38	43.14	43.14	665,559
15 Mar 22	42.53000 +0.53	42.58	41.30	41.59	821,834
14 Mar 22	42.00000 +0.63	42.60	41.26	41.66	635,056
11 Mar 22	41.37000 +1.03	41.96	40.20	40.43	682,000
10 Mar 22	40.34000 -0.09	40.95	39.64	40.36	656,442
09 Mar 22	40.43000 +2.51	40.78	38.76	38.90	869,069
08 Mar 22	37.92000 -0.44	39.07	37.35	38.30	584,882
07 Mar 22	38.36000 -0.07	39.61	36.89	37.60	888,026
04 Mar 22	38.43000 -1.62	40.22	38.39	39.88	583,012
03 Mar 22	40.05000 -1.16	41.41	40.05	40.90	534,669
02 Mar 22	41.21000 +1.01	41.61	39.26	39.90	817,766
01 Mar 22	40.20000 -0.69	40.71	39.57	40.51	609,108
28 Feb 22	40.89000 -0.01	41.06	40.07	40.55	886,179
25 Feb 22	40.90000 +0.14	41.40	39.70	40.89	903,262
24 Feb 22	40.76000 +0.19	40.88	38.93	39.70	1,029,758
23 Feb 22	40.57000 +0.77	41.59	39.97	40.20	666,509
22 Feb 22	39.80000 +1.78	40.70	37.00	37.40	974,343
21 Feb 22	38.02000 +0.33	38.43	37.53	37.86	492,747
18 Feb 22	37.69000 -1.03	38.59	37.52	38.59	587,826
17 Feb 22	38.72000 -0.50	39.26	38.41	39.17	453,119
16 Feb 22	39.22000 +0.67	39.55	38.72	38.80	538,239
15 Feb 22	38.55000 +0.19	38.84	38.04	38.34	379,712
14 Feb 22	38.36000 +0.19	38.36	36.65	37.53	603,139
11 Feb 22	38.17000 -0.50	38.53	37.89	38.30	325,976
10 Feb 22	38.67000 -0.02	39.20	38.52	38.81	438,143
09 Feb 22	38.69000 +1.21	38.91	37.92	37.92	556,530
08 Feb 22	37.48000 +0.06	37.72	37.12	37.38	289,489
07 Feb 22	37.42000 +0.97	37.50	36.55	36.74	653,120
04 Feb 22	36.45000 -1.07	37.78	36.45	37.64	556,308
03 Feb 22	37.52000 -1.02	38.71	37.44	38.39	503,998
02 Feb 22	38.54000 +0.01	39.34	38.54	38.71	456,001
01 Feb 22	38.53000 +0.63	38.76	37.95	38.22	405,297
31 Jan 22	37.90000 +0.50	38.34	37.27	37.95	488,409
28 Jan 22	37.40000 +0.01	37.52	36.41	37.50	615,309
27 Jan 22	37.39000 -1.25	38.15	36.79	38.15	622,767
26 Jan 22	38.64000 +0.81	39.27	38.04	38.04	403,063
25 Jan 22	37.83000 -0.38	38.93	37.78	38.70	622,516
24 Jan 22	38.21000 -2.84	40.94	38.21	40.89	726,101
21 Jan 22	41.05000 -0.67	41.41	40.94	41.25	473,327
20 Jan 22	41.72000 +0.65	41.79	40.66	41.10	409,273
19 Jan 22	41.07000 -0.20	41.57	40.97	41.03	406,457
18 Jan 22	41.27000 -0.32	42.06	40.70	41.52	346,190
17 Jan 22	41.59000 +0.32	41.94	41.18	41.40	210,573
14 Jan 22	41.27000 -1.56	42.49	41.25	42.40	358,024
13 Jan 22	42.83000 +1.17	42.83	41.48	41.79	541,210
12 Jan 22	41.66000 -1.63	43.35	41.65	43.30	585,326
11 Jan 22	43.29000 +0.17	43.87	43.07	43.62	475,484
10 Jan 22	43.12000 +0.29	43.46	42.86	42.86	419,745
07 Jan 22	42.83000 -0.46	43.38	42.71	43.27	607,528
06 Jan 22	43.29000 -0.08	43.30	42.55	42.66	521,609
05 Jan 22	43.37000 +0.77	43.85	42.36	42.72	648,947
04 Jan 22	42.60000 +0.97	42.77	41.70	41.70	755,991
03 Jan 22	41.63000 +1.06	41.71	40.62	40.62	343,918
31 Dec 21	40.57000 +0.11	40.57	40.31	40.31	136,384
30 Dec 21	40.46000 +0.20	40.53	40.23	40.31	184,731
29 Dec 21	40.26000 -0.35	40.68	40.10	40.62	170,839
28 Dec 21	40.61000 +0.04	40.61	40.25	40.48	175,701
27 Dec 21	40.57000 +0.19	40.62	40.24	40.24	120,004
24 Dec 21	40.38000 -0.08	40.57	40.07	40.40	84,690
23 Dec 21	40.46000 +0.13	40.59	40.18	40.31	262,636
22 Dec 21	40.33000 +1.01	40.33	39.34	39.41	593,777
21 Dec 21	39.32000 +0.83	39.39	38.49	38.72	406,940
20 Dec 21	38.49000 -1.11	38.90	38.01	38.90	555,231
17 Dec 21	39.60000 +0.69	39.73	38.85	39.00	924,794
16 Dec 21	38.91000 +0.36	39.45	38.66	39.27	704,829
15 Dec 21	38.55000 -0.06	38.95	38.48	38.58	437,731
14 Dec 21	38.61000 -0.28	39.26	38.52	38.99	470,061
13 Dec 21	38.89000 +0.05	39.31	38.84	39.00	469,110
10 Dec 21	38.84000 -0.36	39.19	38.32	39.07	1,036,666
09 Dec 21	39.20000 -0.57	40.02	39.17	39.90	1,173,845
08 Dec 21	39.77000 -0.76	40.96	39.71	40.59	854,626
07 Dec 21	40.53000 +0.35	40.85	40.46	40.61	548,685
06 Dec 21	40.18000 +1.16	40.22	38.93	39.20	924,713
03 Dec 21	39.02000 -0.44	40.06	38.87	39.91	487,804
02 Dec 21	39.46000 -0.04	39.66	38.86	39.09	558,762
01 Dec 21	39.50000 -0.02	40.24	39.31	39.80	535,212
30 Nov 21	39.52000 -0.98	40.20	39.40	40.00	1,084,523
29 Nov 21	40.50000 +0.08	40.99	40.41	40.41	510,687
26 Nov 21	40.42000 -2.02	41.35	39.80	40.99	1,107,776
25 Nov 21	42.44000 +0.23	42.65	42.23	42.30	345,067
24 Nov 21	42.21000 -0.52	43.05	41.56	42.90	542,461
23 Nov 21	42.73000 -0.64	43.27	42.53	43.00	413,580
22 Nov 21	43.37000 -0.35	43.97	43.37	43.67	284,010
19 Nov 21	43.72000 -0.59	44.31	43.46	44.31	492,493
18 Nov 21	44.31000 -1.32	45.54	43.92	45.54	410,345
17 Nov 21	45.63000 -0.01	46.33	45.60	45.60	487,005
16 Nov 21	45.64000 +0.62	46.01	45.08	45.08	763,788
15 Nov 21	45.02000 +1.28	45.18	43.66	43.69	738,469
12 Nov 21	43.74000 +0.22	43.92	43.51	43.55	554,448
11 Nov 21	43.52000 -0.77	44.14	43.14	44.12	608,850
10 Nov 21	44.29000 -0.23	44.85	44.17	44.52	383,208
09 Nov 21	44.52000 -1.12	45.39	44.43	45.39	416,278
08 Nov 21	45.64000 -0.66	46.44	45.41	46.28	515,057
05 Nov 21	46.30000 +0.61	46.68	45.58	45.64	1,246,316
04 Nov 21	45.69000 -0.66	46.44	45.66	46.40	563,456
03 Nov 21	46.35000 -0.33	46.60	46.16	46.54	473,133
02 Nov 21	46.68000 -0.07	47.01	46.49	46.70	428,553
01 Nov 21	46.75000 -0.02	47.10	46.24	46.96	408,851
29 Oct 21	46.77000 -0.47	47.31	46.47	47.00	526,045
28 Oct 21	47.24000 -1.50	48.80	47.09	48.80	622,560
27 Oct 21	48.74000 -0.70	49.55	48.74	49.40	421,412
26 Oct 21	49.44000 +0.79	49.46	48.64	48.71	267,188
25 Oct 21	48.65000 -0.19	49.15	48.32	49.10	342,529
22 Oct 21	48.84000 -0.25	49.35	48.54	49.18	334,263
21 Oct 21	49.09000 +0.88	49.12	48.11	48.17	493,841
20 Oct 21	48.21000 -0.99	49.44	48.08	49.10	394,862
19 Oct 21	49.20000 +0.84	49.66	48.55	48.56	431,477
18 Oct 21	48.36000 +0.27	48.43	47.80	47.80	331,989
15 Oct 21	48.09000 +0.75	48.18	47.07	47.59	282,307
14 Oct 21	47.34000 +0.22	47.47	47.10	47.41	230,151
13 Oct 21	47.12000 +0.53	47.28	46.47	46.59	259,895
12 Oct 21	46.59000 -0.29	46.99	46.16	46.40	278,297
11 Oct 21	46.88000 +0.37	47.04	46.40	46.50	293,164
08 Oct 21	46.51000 -0.64	47.32	46.51	47.22	302,743
07 Oct 21	47.15000 +1.17	48.37	46.54	48.16	448,740
06 Oct 21	45.98000 -0.43	46.18	45.31	46.18	280,977
05 Oct 21	46.41000 +0.13	46.61	46.05	46.29	237,094
04 Oct 21	46.28000 -0.31	46.95	46.28	46.50	304,832
01 Oct 21	46.59000 -0.04	46.65	45.61	46.20	404,165
30 Sep 21	46.63000 -0.10	47.47	46.55	47.10	456,309
29 Sep 21	46.73000 -0.46	47.64	46.42	47.30	516,096
28 Sep 21	47.19000 -0.52	47.98	46.93	47.70	481,870
27 Sep 21	47.71000 -0.10	48.47	47.71	48.13	473,090
24 Sep 21	47.81000 -0.08	48.08	47.59	47.91	315,321
23 Sep 21	47.89000 +0.57	48.19	47.66	47.77	349,872
22 Sep 21	47.32000 +0.17	47.58	47.21	47.36	217,198
21 Sep 21	47.15000 +0.48	47.45	46.79	47.01	429,337
20 Sep 21	46.67000 +0.05	46.67	45.89	46.20	581,822
17 Sep 21	46.62000 +0.27	47.08	46.41	46.60	671,018
16 Sep 21	46.35000 -0.07	46.75	46.30	46.55	287,983
15 Sep 21	46.42000 -0.71	47.22	46.40	47.10	281,234
14 Sep 21	47.13000 +0.07	47.35	46.97	47.00	182,557
13 Sep 21	47.06000 +0.21	47.36	46.85	46.88	254,647
10 Sep 21	46.85000 -0.20	47.38	46.85	47.29	282,313
09 Sep 21	47.05000 +0.00	47.23	46.81	46.96	349,969
08 Sep 21	47.05000 -0.03	47.49	46.54	46.90	489,142
07 Sep 21	47.08000 +0.01	47.54	47.00	47.03	408,626
06 Sep 21	47.07000 +0.12	47.22	46.79	46.96	295,559
03 Sep 21	46.95000 -0.87	47.72	46.86	47.72	358,720
02 Sep 21	47.82000 -0.39	48.32	47.79	48.19	247,557
01 Sep 21	48.21000 +0.21	48.72	48.13	48.27	329,473
31 Aug 21	48.00000 +0.03	48.11	47.74	48.00	388,130
30 Aug 21	47.97000 -0.07	48.34	47.97	48.10	222,061
27 Aug 21	48.04000 +0.36	48.04	47.46	47.60	228,255
26 Aug 21	47.68000 -0.52	48.15	47.68	48.15	262,907
25 Aug 21	48.20000 -0.45	48.74	48.08	48.70	202,256
24 Aug 21	48.65000 +0.57	48.65	48.19	48.44	216,219
23 Aug 21	48.08000 +0.06	48.31	48.01	48.22	278,402
20 Aug 21	48.02000 -0.25	48.30	47.72	48.30	177,817
19 Aug 21	48.27000 -0.48	48.27	47.60	48.15	369,578
18 Aug 21	48.75000 +0.45	48.96	48.15	48.30	250,062
17 Aug 21	48.30000 -0.11	48.35	47.92	48.20	247,531
16 Aug 21	48.41000 -0.24	48.85	48.34	48.48	228,343
13 Aug 21	48.65000 -0.27	49.05	48.44	48.81	172,207
12 Aug 21	48.92000 -0.15	49.08	48.69	49.05	174,726
11 Aug 21	49.07000 +0.16	49.46	48.88	49.07	152,071
10 Aug 21	48.91000 -0.15	49.58	48.84	49.02	236,873
09 Aug 21	49.06000 -0.28	49.36	48.88	49.20	160,803
06 Aug 21	49.34000 -0.20	49.70	49.25	49.60	202,896
05 Aug 21	49.54000 +0.50	49.65	48.90	49.05	270,566
04 Aug 21	49.04000 +0.04	49.33	48.87	49.04	229,053
03 Aug 21	49.00000 -0.91	50.10	49.00	49.95	262,410
02 Aug 21	49.91000 +0.93	50.76	49.24	49.24	318,623
30 Jul 21	48.98000 -0.26	49.60	48.80	49.00	543,972
29 Jul 21	49.24000 +0.24	49.89	48.75	49.10	456,588
28 Jul 21	49.00000 -0.20	49.43	48.00	49.43	572,857
27 Jul 21	49.20000 -1.86	51.00	48.80	51.00	650,377
26 Jul 21	51.06000 +0.28	51.58	50.64	50.68	282,938
23 Jul 21	50.78000 +0.80	51.74	50.14	51.14	344,932
22 Jul 21	49.98000 +1.29	50.22	49.00	49.00	379,547
21 Jul 21	48.69000 +1.01	48.77	47.90	47.90	432,045
20 Jul 21	47.68000 +0.29	48.16	47.54	47.61	340,117
19 Jul 21	47.39000 -1.31	48.56	47.14	48.40	495,731
16 Jul 21	48.70000 +0.62	49.14	48.30	48.30	243,836
15 Jul 21	48.08000 -0.61	48.82	48.05	48.60	337,592
14 Jul 21	48.69000 +0.11	48.93	48.13	48.43	303,077
13 Jul 21	48.58000 -0.22	48.71	48.13	48.70	331,894
12 Jul 21	48.80000 +0.19	49.05	48.37	48.50	339,988
09 Jul 21	48.61000 +0.00	48.83	48.39	48.62	436,493
08 Jul 21	48.61000 -0.95	49.40	48.29	49.27	409,929
07 Jul 21	49.56000 +0.16	49.66	49.33	49.48	222,722
06 Jul 21	49.40000 +0.48	49.40	48.80	48.90	323,590
05 Jul 21	48.92000 +0.10	49.00	48.51	48.77	126,498
02 Jul 21	48.82000 +0.55	48.82	48.34	48.40	239,865
01 Jul 21	48.27000 +0.22	48.90	47.75	48.30	489,437
30 Jun 21	48.05000 -0.37	48.57	47.82	48.39	414,376
29 Jun 21	48.42000 -0.85	49.46	48.42	49.22	480,774
28 Jun 21	49.27000 -1.23	50.50	49.27	50.46	421,064
25 Jun 21	50.50000 +0.16	50.80	50.12	50.40	211,567
24 Jun 21	50.34000 +0.71	50.46	49.72	49.80	343,174
23 Jun 21	49.63000 +0.14	49.94	49.34	49.52	275,873
22 Jun 21	49.49000 -0.11	49.60	49.03	49.60	306,659
21 Jun 21	49.60000 -0.13	49.84	49.25	49.47	322,339
18 Jun 21	49.73000 -0.55	50.34	49.37	50.20	608,921
17 Jun 21	50.28000 +0.48	50.28	49.15	49.70	420,223
16 Jun 21	49.80000 -0.01	50.34	49.57	49.96	380,898
15 Jun 21	49.81000 -0.37	50.82	49.81	50.14	512,377
14 Jun 21	50.18000 +0.31	50.32	49.77	50.00	487,086
11 Jun 21	49.87000 +2.01	49.97	48.15	48.17	777,997
10 Jun 21	47.86000 +0.64	47.86	46.54	47.23	615,905
09 Jun 21	47.22000 -0.43	47.65	46.55	47.51	582,315
08 Jun 21	47.65000 +1.05	47.92	46.56	46.59	549,448
07 Jun 21	46.60000 +1.60	47.15	45.68	45.81	548,419
04 Jun 21	45.00000 +0.49	45.00	44.24	44.59	279,396
03 Jun 21	44.51000 -0.40	45.05	44.47	45.00	265,578
02 Jun 21	44.91000 +0.54	44.91	44.18	44.25	569,688
01 Jun 21	44.37000 -0.10	44.73	44.37	44.62	470,127
31 May 21	44.47000 -0.74	45.33	44.45	45.30	296,756
28 May 21	45.21000 -0.08	45.62	44.97	45.43	497,296
27 May 21	45.29000 -0.65	45.92	44.90	45.92	456,410
26 May 21	45.94000 -0.07	46.26	45.73	46.11	214,851
25 May 21	46.01000 +0.35	46.04	45.69	45.83	232,472
24 May 21	45.66000 +0.10	45.68	45.46	45.55	105,767
21 May 21	45.56000 +0.36	45.95	45.24	45.24	255,951
20 May 21	45.20000 +0.41	45.34	44.79	44.91	355,889
19 May 21	44.79000 -0.24	44.79	44.20	44.78	373,186
18 May 21	45.03000 -0.22	45.50	44.69	45.36	316,408
17 May 21	45.25000 -0.71	46.30	45.19	46.12	317,662
14 May 21	45.96000 -0.14	46.01	45.36	45.50	370,345
13 May 21	46.10000 +0.18	46.29	45.23	45.79	370,307
12 May 21	45.92000 +0.36	46.21	45.48	45.58	570,068
11 May 21	45.56000 -0.42	45.69	44.81	45.49	513,985
10 May 21	45.98000 -1.00	46.89	45.98	46.81	368,831
07 May 21	46.98000 +0.47	47.11	46.45	46.59	349,698
06 May 21	46.51000 -0.23	46.96	46.26	46.71	221,777
05 May 21	46.74000 +0.61	46.92	46.05	46.30	321,539
04 May 21	46.13000 -1.20	47.71	46.03	47.40	312,900
03 May 21	47.33000 +0.18	47.51	46.90	47.13	340,967
30 Apr 21	47.15000 -0.41	47.66	46.93	47.57	334,040
29 Apr 21	47.56000 +0.05	48.43	47.36	47.70	337,516
28 Apr 21	47.51000 +0.57	47.92	46.88	46.88	307,544
27 Apr 21	46.94000 -0.07	47.17	46.60	46.98	217,424
26 Apr 21	47.01000 +0.16	47.32	46.66	46.82	237,741
23 Apr 21	46.85000 -0.91	47.74	46.59	47.66	295,701
22 Apr 21	47.76000 +1.58	47.97	46.09	46.09	587,152
21 Apr 21	46.18000 -0.07	46.37	45.74	46.18	284,893
20 Apr 21	46.25000 -0.79	46.87	45.83	46.82	511,044
19 Apr 21	47.04000 +0.50	47.36	46.52	46.56	349,266
16 Apr 21	46.54000 +0.34	46.78	46.30	46.30	391,494
15 Apr 21	46.20000 +0.21	46.43	45.94	45.94	317,388
14 Apr 21	45.99000 +0.21	46.13	45.73	45.82	347,963
13 Apr 21	45.78000 +0.35	45.78	45.16	45.33	336,285
12 Apr 21	45.43000 +0.14	45.43	45.09	45.31	458,880
09 Apr 21	45.29000 +0.17	45.65	45.05	45.29	333,322
08 Apr 21	45.12000 -0.54	45.91	44.90	45.71	312,418
07 Apr 21	45.66000 +0.66	46.30	45.19	45.19	367,537
06 Apr 21	45.00000 +0.25	45.84	45.00	45.38	405,775
01 Apr 21	44.75000 +0.21	45.08	44.46	44.55	675,988
31 Mar 21	44.54000 -0.09	44.81	44.47	44.59	348,611
30 Mar 21	44.63000 +0.08	45.12	44.49	44.56	378,873
29 Mar 21	44.55000 +0.45	45.04	44.39	44.41	389,375
26 Mar 21	44.10000 -0.34	44.97	44.10	44.51	516,194
25 Mar 21	44.44000 -0.17	44.44	43.89	44.39	256,613
24 Mar 21	44.61000 -0.50	44.95	44.30	44.95	237,448
23 Mar 21	45.11000 +0.38	45.23	44.29	44.80	399,575
22 Mar 21	44.73000 +0.20	45.24	43.93	44.49	543,922
19 Mar 21	44.53000 -1.15	45.48	44.41	45.11	1,043,684
18 Mar 21	45.68000 -0.84	46.53	45.68	46.50	548,325
17 Mar 21	46.52000 +0.02	47.00	45.94	46.50	504,719
16 Mar 21	46.50000 -0.40	47.35	46.50	47.17	606,965
15 Mar 21	46.90000 -1.45	48.73	46.77	48.41	448,176
12 Mar 21	48.35000 +0.48	48.38	47.58	47.68	492,813
11 Mar 21	47.87000 +1.37	48.02	46.68	46.82	449,881
10 Mar 21	46.50000 +0.77	46.73	45.60	45.79	339,796
09 Mar 21	45.73000 -0.27	46.27	45.56	46.04	463,885
08 Mar 21	46.00000 +0.92	46.20	45.08	45.24	446,761
05 Mar 21	45.08000 -0.51	45.57	44.75	45.27	497,287
04 Mar 21	45.59000 +1.58	45.77	43.60	43.70	802,735
03 Mar 21	44.01000 -1.31	45.79	43.60	45.74	566,819
02 Mar 21	45.32000 -2.07	47.06	44.63	46.90	684,401
01 Mar 21	47.39000 +1.50	47.63	46.30	46.30	401,691
26 Feb 21	45.89000 -1.47	46.86	45.89	46.78	500,834
25 Feb 21	47.36000 +0.29	47.76	47.05	47.21	201,586
24 Feb 21	47.07000 -0.51	47.76	46.83	47.53	215,587
23 Feb 21	47.58000 +0.12	47.85	46.95	47.56	218,597
22 Feb 21	47.46000 -0.43	47.73	46.94	47.50	226,230
19 Feb 21	47.89000 +0.26	48.23	47.73	47.80	172,518
18 Feb 21	47.63000 +0.27	47.65	47.18	47.30	262,803
17 Feb 21	47.36000 -0.46	47.71	47.11	47.71	223,549
16 Feb 21	47.82000 -0.35	48.35	47.82	48.25	149,745
15 Feb 21	48.17000 +0.56	48.50	47.56	47.60	261,880
12 Feb 21	47.61000 -0.39	48.00	47.38	47.90	267,970
11 Feb 21	48.00000 +0.24	48.00	47.50	47.80	231,911
10 Feb 21	47.76000 +0.29	47.80	47.39	47.59	274,123
09 Feb 21	47.47000 -0.11	47.81	46.96	47.68	325,635
08 Feb 21	47.58000 +0.20	47.95	46.66	47.48	340,016
05 Feb 21	47.38000 +0.48	47.50	46.90	47.02	426,922
04 Feb 21	46.90000 +0.52	47.05	46.22	46.41	211,693
03 Feb 21	46.38000 -0.24	46.90	46.12	46.90	239,892
02 Feb 21	46.62000 +1.47	46.90	45.28	45.40	394,479
01 Feb 21	45.15000 +0.38	45.38	44.60	44.80	307,585
29 Jan 21	44.77000 -0.88	45.48	44.61	45.27	430,026
28 Jan 21	45.65000 -0.33	45.92	44.95	45.80	358,220
27 Jan 21	45.98000 -0.58	46.81	45.59	46.50	367,355
26 Jan 21	46.56000 +0.79	46.70	45.41	45.72	353,875
25 Jan 21	45.77000 -0.83	46.73	45.59	46.70	277,242
22 Jan 21	46.60000 -0.64	47.23	45.70	47.11	388,290
21 Jan 21	47.24000 +0.25	47.50	46.91	47.00	462,774
20 Jan 21	46.99000 +0.64	47.12	46.40	46.49	303,027
19 Jan 21	46.35000 -0.22	46.80	46.29	46.70	369,308
18 Jan 21	46.57000 +0.02	47.00	46.40	46.40	232,979
15 Jan 21	46.55000 -0.25	47.00	46.19	46.64	289,384
14 Jan 21	46.80000 +0.71	46.87	46.04	46.23	367,226
13 Jan 21	46.09000 +0.05	46.34	44.98	45.69	329,140
12 Jan 21	46.04000 -1.46	47.57	45.92	47.53	395,816
11 Jan 21	47.50000 -0.67	48.36	47.19	48.19	330,093
08 Jan 21	48.17000 +1.18	48.48	47.22	47.22	379,317
07 Jan 21	46.99000 +0.45	47.37	46.59	46.72	312,148
06 Jan 21	46.54000 -0.40	47.32	46.03	47.10	464,994
05 Jan 21	46.94000 -0.75	47.79	46.70	47.50	269,459
04 Jan 21	47.69000 +1.28	48.56	46.90	46.97	373,532
31 Dec 20	46.41000 -1.06	47.36	46.41	47.35	98,551
30 Dec 20	47.47000 -0.31	47.98	47.46	47.98	149,290
29 Dec 20	47.78000 +0.33	47.97	47.35	47.40	243,179
28 Dec 20	47.45000 +0.51	47.76	47.29	47.29	171,423
24 Dec 20	46.94000 -0.23	47.20	46.82	47.11	64,353
23 Dec 20	47.17000 +0.05	47.49	46.98	47.33	168,382
22 Dec 20	47.12000 +1.22	47.24	46.10	46.10	203,998
21 Dec 20	45.90000 -1.51	46.79	45.58	46.79	367,475
18 Dec 20	47.41000 +0.15	47.95	47.01	47.16	658,036
17 Dec 20	47.26000 +0.07	47.63	47.11	47.41	248,928
16 Dec 20	47.19000 +0.85	47.58	46.52	46.52	489,574
15 Dec 20	46.34000 +0.33	46.64	46.03	46.07	307,405
14 Dec 20	46.01000 -0.01	46.56	46.01	46.36	250,172
11 Dec 20	46.02000 -0.05	46.08	45.52	46.00	268,804
10 Dec 20	46.07000 -0.30	46.48	45.19	46.48	602,575
09 Dec 20	46.37000 -0.83	47.54	46.25	47.32	461,852
08 Dec 20	47.20000 -0.49	47.74	47.16	47.74	346,616
07 Dec 20	47.69000 -0.43	48.28	47.25	48.11	431,200
04 Dec 20	48.12000 +0.50	48.31	47.45	47.54	342,799
03 Dec 20	47.62000 -0.16	47.90	47.42	47.75	433,772
02 Dec 20	47.78000 -0.49	48.31	47.68	48.20	459,446
01 Dec 20	48.27000 +0.34	48.78	48.11	48.38	450,355
30 Nov 20	47.93000 -0.74	49.00	47.93	48.41	719,956
27 Nov 20	48.67000 +0.56	49.07	48.04	48.10	380,711
26 Nov 20	48.11000 +0.01	48.40	47.94	48.33	244,632
25 Nov 20	48.10000 +0.44	48.20	47.64	48.00	533,968
24 Nov 20	47.66000 +1.37	48.50	46.74	46.77	641,895
23 Nov 20	46.29000 +0.32	46.41	45.91	46.20	288,155
20 Nov 20	45.97000 +0.74	45.97	45.18	45.20	347,624
19 Nov 20	45.23000 -0.48	45.55	44.91	45.36	380,802
18 Nov 20	45.71000 -0.87	46.62	45.27	46.46	425,058
17 Nov 20	46.58000 +0.29	47.24	46.32	47.20	533,137
16 Nov 20	46.29000 -0.05	47.34	46.17	46.61	501,915
13 Nov 20	46.34000 -0.21	47.00	46.05	46.44	363,750
12 Nov 20	46.55000 -0.19	47.26	46.40	46.45	320,111
11 Nov 20	46.74000 -0.26	47.80	46.35	47.00	352,341
10 Nov 20	47.00000 +1.59	47.00	45.30	45.30	612,009
09 Nov 20	45.41000 +3.95	45.41	41.88	42.00	827,821
06 Nov 20	41.46000 -0.21	41.70	40.99	41.63	277,391
05 Nov 20	41.67000 +0.64	42.36	41.26	41.26	514,989
04 Nov 20	41.03000 +0.78	41.21	39.84	40.10	538,508
03 Nov 20	40.25000 -0.03	41.06	40.25	40.54	523,304
02 Nov 20	40.28000 +0.24	40.61	40.10	40.16	327,581
30 Oct 20	40.04000 +0.43	40.14	39.29	39.30	436,282
29 Oct 20	39.61000 -0.39	40.12	38.86	39.72	501,349
28 Oct 20	40.00000 -1.30	40.80	39.50	40.71	513,187
27 Oct 20	41.30000 +0.21	41.64	40.69	41.08	582,652
26 Oct 20	41.09000 -1.21	42.03	41.06	41.61	350,035
23 Oct 20	42.30000 +1.09	42.37	41.10	41.39	401,690
22 Oct 20	41.21000 +0.54	42.35	40.93	41.50	414,369
21 Oct 20	40.67000 -1.30	42.08	40.67	42.06	366,504
20 Oct 20	41.97000 +0.44	43.08	41.86	41.86	413,295
19 Oct 20	41.53000 +0.43	41.61	41.24	41.28	124,684
16 Oct 20	41.10000 +0.29	41.53	40.76	41.00	435,374
15 Oct 20	40.81000 -1.16	41.79	40.48	41.70	442,971
14 Oct 20	41.97000 -0.99	43.00	41.83	43.00	378,807
13 Oct 20	42.96000 -0.39	43.33	42.85	43.33	362,254
12 Oct 20	43.35000 +1.28	43.35	42.00	42.17	362,307
09 Oct 20	42.07000 +0.07	42.85	41.92	42.10	306,308
08 Oct 20	42.00000 +1.35	42.10	40.80	40.80	308,731
07 Oct 20	40.65000 -0.37	40.97	40.29	40.87	539,333
06 Oct 20	41.02000 +1.82	41.32	39.90	40.01	481,042
05 Oct 20	39.20000 +1.12	39.30	38.15	38.20	410,264
02 Oct 20	38.08000 -0.42	38.31	37.80	38.30	389,110
01 Oct 20	38.50000 +0.10	39.08	38.37	38.68	452,509
30 Sep 20	38.40000 -0.12	38.90	38.18	38.26	499,090
29 Sep 20	38.52000 -0.70	39.30	38.29	39.30	428,584
28 Sep 20	39.22000 +0.39	39.79	39.15	39.19	425,039
25 Sep 20	38.83000 -0.21	39.30	38.47	39.10	561,240
24 Sep 20	39.04000 -0.48	39.83	38.98	39.04	486,022
23 Sep 20	39.52000 -0.51	40.80	39.52	40.80	355,863
22 Sep 20	40.03000 -0.16	40.83	40.03	40.44	266,828
21 Sep 20	40.19000 -1.81	41.90	40.08	41.90	438,983
18 Sep 20	42.00000 -0.43	42.41	41.85	42.40	815,815
17 Sep 20	42.43000 -0.69	42.83	42.40	42.70	297,713
16 Sep 20	43.12000 -0.06	43.56	43.02	43.10	274,406
15 Sep 20	43.18000 -0.08	43.41	42.78	43.37	366,678
14 Sep 20	43.26000 +0.25	43.66	43.08	43.30	166,994
11 Sep 20	43.01000 -0.08	43.37	42.86	42.97	248,585
10 Sep 20	43.09000 -0.06	43.44	42.82	43.17	229,845
09 Sep 20	43.15000 +0.84	43.33	42.15	42.15	381,224
08 Sep 20	42.31000 -0.88	43.30	41.69	43.20	325,747
07 Sep 20	43.19000 +0.90	43.23	42.41	42.43	177,932
04 Sep 20	42.29000 -0.34	43.67	42.06	42.70	462,009
03 Sep 20	42.63000 -1.40	44.57	42.63	44.20	489,949
02 Sep 20	44.03000 +1.03	44.46	43.20	43.20	524,105
01 Sep 20	43.00000 -0.27	43.81	42.90	43.40	369,838
31 Aug 20	43.27000 -0.08	44.38	43.27	43.60	531,905
28 Aug 20	43.35000 +0.30	43.62	42.90	43.20	409,758
27 Aug 20	43.05000 +0.34	43.19	42.46	42.70	380,525
26 Aug 20	42.71000 -0.29	42.95	42.50	42.95	278,527
25 Aug 20	43.00000 +1.09	43.00	41.67	41.96	1,002,886
24 Aug 20	41.91000 +0.16	42.20	41.71	41.80	709,177
21 Aug 20	41.75000 +0.08	42.01	41.14	41.79	524,052
20 Aug 20	41.67000 -0.70	42.17	41.50	42.10	476,853
19 Aug 20	42.37000 -0.01	42.49	42.10	42.37	260,141
18 Aug 20	42.38000 -0.66	43.38	42.23	43.00	350,704
17 Aug 20	43.04000 -0.30	43.47	42.74	43.32	431,440
14 Aug 20	43.34000 -0.92	44.27	43.24	44.27	322,500
13 Aug 20	44.26000 -0.07	44.51	44.00	44.17	521,281
12 Aug 20	44.33000 +0.00	44.40	43.84	44.27	252,685
11 Aug 20	44.33000 +0.82	44.59	43.50	43.70	245,468
10 Aug 20	43.51000 -0.06	43.97	43.45	43.66	270,715
07 Aug 20	43.57000 +0.42	44.02	43.05	43.10	365,756
06 Aug 20	43.15000 +0.28	43.71	42.70	42.82	286,175
05 Aug 20	42.87000 +0.43	43.13	42.58	42.60	399,211
04 Aug 20	42.44000 -0.40	43.10	42.19	42.94	305,289
03 Aug 20	42.84000 +0.71	43.07	41.64	42.14	370,459
31 Jul 20	42.13000 -0.47	43.37	42.10	42.70	509,121
30 Jul 20	42.60000 -0.59	43.44	42.25	43.15	519,895
29 Jul 20	43.19000 +0.14	43.49	42.67	43.01	696,133
28 Jul 20	43.05000 -0.18	43.47	42.39	43.07	445,690
27 Jul 20	43.23000 -0.07	43.80	42.80	43.10	385,178
24 Jul 20	43.30000 -0.58	43.70	43.00	43.50	381,025
23 Jul 20	43.88000 +0.07	44.34	43.70	43.88	352,688
22 Jul 20	43.81000 +0.24	44.17	43.40	43.51	309,906
21 Jul 20	43.57000 -0.08	44.23	43.57	43.80	349,808
20 Jul 20	43.65000 +0.86	43.65	42.54	42.90	338,040
17 Jul 20	42.79000 +0.16	43.34	42.24	42.65	355,928
16 Jul 20	42.63000 -0.60	43.27	42.55	42.88	428,623
15 Jul 20	43.23000 +1.02	43.43	42.42	42.42	418,730
14 Jul 20	42.21000 -0.43	42.60	41.73	42.20	543,522
13 Jul 20	42.64000 +1.14	42.86	41.74	42.01	536,423
10 Jul 20	41.50000 +0.60	41.54	40.33	40.70	428,834
09 Jul 20	40.90000 -0.56	41.70	40.66	41.61	553,637
08 Jul 20	41.46000 -0.13	41.80	41.27	41.40	484,025
07 Jul 20	41.59000 +0.05	41.76	40.89	41.40	323,775
06 Jul 20	41.54000 +1.03	41.60	41.02	41.30	412,860
03 Jul 20	40.51000 +0.00	40.68	40.25	40.29	194,036
02 Jul 20	40.51000 +0.85	40.51	39.72	39.99	541,652
01 Jul 20	39.66000 +0.73	39.66	38.32	39.06	508,406
30 Jun 20	38.93000 -0.39	40.00	38.54	39.60	619,262
29 Jun 20	39.32000 +0.07	39.65	38.73	39.22	441,244
26 Jun 20	39.25000 +0.61	40.16	38.69	38.69	373,772
25 Jun 20	38.64000 +0.98	38.64	37.36	37.60	542,254
24 Jun 20	37.66000 -1.80	39.60	37.66	39.30	501,935
23 Jun 20	39.46000 +0.67	39.91	38.93	39.04	587,655
22 Jun 20	38.79000 +0.02	39.24	38.08	38.50	396,089
19 Jun 20	38.77000 -0.26	40.42	38.71	38.90	1,246,708
18 Jun 20	39.03000 -0.64	40.09	38.44	39.60	743,144
17 Jun 20	39.67000 +0.24	40.27	39.37	39.50	574,132
16 Jun 20	39.43000 +0.38	40.25	38.78	39.60	647,971
15 Jun 20	39.05000 -0.17	39.28	38.00	38.41	330,322
12 Jun 20	39.22000 +0.60	39.66	37.80	38.16	446,230
11 Jun 20	38.62000 -2.67	40.56	38.53	40.50	730,998
10 Jun 20	41.29000 -0.39	42.73	41.26	41.90	704,348
09 Jun 20	41.68000 -0.44	42.50	41.07	42.21	498,566
08 Jun 20	42.12000 -1.09	42.79	41.78	42.58	642,582
05 Jun 20	43.21000 +2.14	43.42	40.77	41.00	1,167,856
04 Jun 20	41.07000 +1.28	41.18	39.64	39.73	787,463
03 Jun 20	39.79000 +0.89	40.00	38.99	39.30	477,704
02 Jun 20	38.90000 +0.86	38.90	38.16	38.53	534,283
01 Jun 20	38.04000 +0.46	38.53	37.60	38.30	353,981
29 May 20	37.58000 -0.60	38.35	37.31	38.19	898,378
28 May 20	38.18000 -1.41	39.80	38.15	39.80	944,434
27 May 20	39.59000 +0.42	39.88	38.92	39.40	636,657
26 May 20	39.17000 +1.91	39.48	37.28	37.40	931,249
25 May 20	37.26000 +1.66	37.37	35.89	35.90	538,479
22 May 20	35.60000 +0.53	35.62	33.27	34.00	827,263
21 May 20	35.07000 -0.40	35.43	34.71	35.30	368,106
20 May 20	35.47000 +0.34	35.49	34.30	35.10	658,073
19 May 20	35.13000 -1.76	37.15	34.75	37.15	848,893
18 May 20	36.89000 +0.92	36.96	35.60	36.63	461,852
15 May 20	35.97000 +0.92	36.33	35.21	35.30	485,410
14 May 20	35.05000 -1.02	35.90	34.89	35.80	502,867
13 May 20	36.07000 -1.13	36.71	35.63	36.20	392,365
12 May 20	37.20000 -1.67	39.00	36.77	38.67	541,104
11 May 20	38.87000 -0.56	39.68	38.56	39.02	246,025
08 May 20	39.43000 +1.62	39.43	38.30	38.30	296,465
07 May 20	37.81000 +0.35	38.27	37.64	38.00	478,027
06 May 20	37.46000 +0.50	38.16	36.76	37.06	317,114
05 May 20	36.96000 +1.87	37.07	35.51	35.60	578,805
04 May 20	35.09000 -1.68	36.20	34.64	35.99	1,151,224
30 Apr 20	36.77000 -0.72	39.00	36.77	38.09	832,551
29 Apr 20	37.49000 +0.21	38.17	36.86	37.14	376,336
28 Apr 20	37.28000 -0.19	37.45	36.09	36.70	579,156
27 Apr 20	37.47000 +1.79	38.36	35.50	35.60	559,970
24 Apr 20	35.68000 +1.70	35.68	33.40	33.46	891,422
23 Apr 20	33.98000 +0.98	34.25	32.18	32.80	658,449
22 Apr 20	33.00000 -1.52	34.50	31.05	34.50	1,248,300
21 Apr 20	34.52000 -2.32	36.46	34.37	36.25	823,507
20 Apr 20	36.84000 +0.05	37.50	36.24	36.91	219,107
17 Apr 20	36.79000 +0.34	38.47	36.14	37.20	466,734
16 Apr 20	36.45000 -1.63	38.36	35.86	38.19	768,062
15 Apr 20	38.08000 -1.21	39.70	38.08	39.01	384,776
14 Apr 20	39.29000 -1.21	40.52	38.69	40.21	358,265
09 Apr 20	40.50000 +1.50	41.01	39.20	39.20	407,600
08 Apr 20	39.00000 +1.92	39.40	36.83	36.83	339,353
07 Apr 20	37.08000 +0.98	37.69	35.90	36.52	508,371
06 Apr 20	36.10000 +0.28	36.99	35.96	36.39	453,322
03 Apr 20	35.82000 +0.28	37.07	35.78	36.59	333,580
02 Apr 20	35.54000 +0.34	36.70	35.14	36.00	689,285
01 Apr 20	35.20000 -2.89	37.14	34.89	37.14	1,151,471
31 Mar 20	38.09000 +0.07	38.89	37.56	38.40	659,612
30 Mar 20	38.02000 +0.02	38.70	37.01	37.92	410,544
27 Mar 20	38.00000 -1.78	39.60	37.53	38.60	471,210
26 Mar 20	39.78000 +1.95	39.78	36.60	36.95	653,329
25 Mar 20	37.83000 +0.25	38.80	34.21	38.30	381,276
24 Mar 20	37.58000 +1.91	37.58	34.95	35.90	595,398
23 Mar 20	35.67000 -2.11	37.50	35.27	36.16	549,301
20 Mar 20	37.78000 +3.41	39.02	35.47	36.77	1,471,245
19 Mar 20	34.37000 +0.87	36.79	33.20	36.79	860,074
18 Mar 20	33.50000 +0.42	37.10	32.16	33.40	769,177
17 Mar 20	33.08000 +1.27	33.38	29.74	32.81	1,111,034
16 Mar 20	31.81000 -3.42	33.52	30.00	33.28	1,243,441
13 Mar 20	35.23000 +0.52	38.06	34.70	35.53	1,570,929
12 Mar 20	34.71000 -6.90	39.80	34.37	39.58	1,992,926
11 Mar 20	41.61000 -0.44	42.52	40.30	42.26	1,573,416
10 Mar 20	42.05000 -1.33	44.51	41.96	43.60	1,353,420
09 Mar 20	43.38000 -2.52	43.82	42.40	42.90	1,620,992
06 Mar 20	45.90000 -1.43	46.56	44.69	46.50	1,330,055
05 Mar 20	47.33000 -1.06	48.62	47.14	48.39	927,236
04 Mar 20	48.39000 +1.04	48.39	47.52	47.80	849,571
03 Mar 20	47.35000 +0.50	47.92	46.80	47.80	697,956
02 Mar 20	46.85000 -0.32	48.41	46.18	47.70	929,565
28 Feb 20	47.17000 -0.35	47.17	45.50	46.60	1,641,664
27 Feb 20	47.52000 -1.74	48.82	46.94	48.81	901,814
26 Feb 20	49.26000 +0.88	49.80	47.80	48.33	775,640
25 Feb 20	48.38000 -0.76	49.37	48.11	49.10	686,326
24 Feb 20	49.14000 -0.37	49.14	48.06	48.65	808,525
21 Feb 20	49.51000 -0.26	49.89	49.31	49.54	358,124
20 Feb 20	49.77000 -0.53	50.34	49.77	50.22	324,171
19 Feb 20	50.30000 +0.12	50.60	50.12	50.24	277,825
18 Feb 20	50.18000 +0.64	50.18	49.22	49.40	391,547
17 Feb 20	49.54000 +0.09	49.62	49.29	49.50	217,802
14 Feb 20	49.45000 -0.07	49.84	49.37	49.41	342,848
13 Feb 20	49.52000 -0.12	49.93	48.95	49.50	353,908
12 Feb 20	49.64000 -0.27	50.12	49.21	50.10	400,669
11 Feb 20	49.91000 -0.07	50.64	49.91	50.40	366,093
10 Feb 20	49.98000 +0.26	50.02	49.21	49.79	500,672
07 Feb 20	49.72000 -0.12	50.16	49.48	50.04	348,600
06 Feb 20	49.84000 +0.27	50.12	49.13	49.81	427,087
05 Feb 20	49.57000 +0.47	49.92	49.00	49.01	476,552
04 Feb 20	49.10000 -0.11	49.45	48.50	49.40	474,881
03 Feb 20	49.21000 +0.42	49.55	48.90	49.01	399,239
31 Jan 20	48.79000 -0.30	49.60	48.60	49.30	678,306
30 Jan 20	49.09000 -0.32	49.36	48.90	49.16	314,912
29 Jan 20	49.41000 -0.41	49.89	49.41	49.80	413,684
28 Jan 20	49.82000 +1.69	51.56	48.78	49.05	740,499
27 Jan 20	48.13000 -0.35	48.16	47.61	48.16	489,324
24 Jan 20	48.48000 +0.14	48.94	48.33	48.50	341,633
23 Jan 20	48.34000 -0.31	48.55	48.10	48.51	276,294
22 Jan 20	48.65000 +0.18	48.88	48.37	48.60	269,225
21 Jan 20	48.47000 -0.20	48.61	48.19	48.60	361,106
20 Jan 20	48.67000 -0.51	49.10	48.62	49.00	213,266
17 Jan 20	49.18000 +1.18	49.37	48.25	48.27	505,544
16 Jan 20	48.00000 +0.32	48.06	47.58	47.70	286,789
15 Jan 20	47.68000 +0.13	47.76	47.40	47.48	430,307
14 Jan 20	47.55000 +0.05	47.83	47.41	47.70	394,354
13 Jan 20	47.50000 +0.39	47.50	47.08	47.15	377,919
10 Jan 20	47.11000 -0.25	47.43	46.97	47.30	209,042
09 Jan 20	47.36000 +0.74	47.45	46.71	46.83	493,308
08 Jan 20	46.62000 +0.66	46.66	46.06	46.40	499,305
07 Jan 20	45.96000 -0.59	46.53	45.76	46.53	494,205
06 Jan 20	46.55000 +0.17	46.55	45.90	46.00	388,635
03 Jan 20	46.38000 -0.01	46.50	45.88	46.19	214,849
02 Jan 20	46.39000 +0.29	46.63	46.25	46.50	267,012
31 Dec 19	46.10000 -0.10	46.42	45.96	46.00	133,507
30 Dec 19	46.20000 -0.24	46.50	46.10	46.44	235,415
27 Dec 19	46.44000 -0.22	46.82	46.11	46.50	277,782
24 Dec 19	46.66000 +0.46	46.75	46.24	46.24	38,308
23 Dec 19	46.20000 +0.16	46.57	46.00	46.00	261,975
20 Dec 19	46.04000 +0.27	46.20	45.69	45.81	389,251
19 Dec 19	45.77000 -0.23	46.01	45.54	45.81	507,855
18 Dec 19	46.00000 +0.13	46.13	45.60	45.66	489,502
17 Dec 19	45.87000 +0.57	45.95	44.97	45.15	575,495
16 Dec 19	45.30000 +0.99	45.40	44.39	44.39	394,787
13 Dec 19	44.31000 +0.62	44.40	43.66	44.00	519,087
12 Dec 19	43.69000 -0.22	44.05	43.65	43.95	424,876
11 Dec 19	43.91000 +0.00	44.04	43.54	43.90	266,083
10 Dec 19	43.91000 -0.21	44.09	43.10	44.05	470,533
09 Dec 19	44.12000 +0.01	44.22	43.87	43.91	336,977
06 Dec 19	44.11000 +0.03	44.31	43.77	43.90	284,747
05 Dec 19	44.08000 +0.27	44.08	43.65	43.82	310,059
04 Dec 19	43.81000 +0.01	44.16	43.60	43.73	401,107
03 Dec 19	43.80000 -0.78	44.91	43.70	44.71	398,545
02 Dec 19	44.58000 -0.47	45.40	44.50	45.10	501,938
29 Nov 19	45.05000 -0.20	45.26	44.88	45.26	370,200
28 Nov 19	45.25000 -0.38	45.69	44.96	45.69	344,348
27 Nov 19	45.63000 -0.51	46.54	45.59	46.25	367,763
26 Nov 19	46.14000 +0.68	46.50	45.38	45.54	842,746
25 Nov 19	45.46000 +0.01	45.91	45.31	45.62	793,502
22 Nov 19	45.45000 -1.13	45.61	43.01	44.00	1,016,982
21 Nov 19	46.58000 -0.52	46.99	46.02	46.99	484,283
20 Nov 19	47.10000 -0.49	47.65	46.98	47.46	368,624
19 Nov 19	47.59000 +0.51	47.59	46.99	47.10	535,698
18 Nov 19	47.08000 +0.21	47.18	46.65	46.91	370,334
15 Nov 19	46.87000 -0.07	47.30	46.57	47.05	306,188
14 Nov 19	46.94000 +0.30	47.15	46.39	46.70	291,427
13 Nov 19	46.64000 +0.10	47.40	45.90	46.52	878,364
12 Nov 19	46.54000 +0.54	46.95	45.66	46.04	614,602
11 Nov 19	46.00000 -0.32	46.55	46.00	46.20	425,347
08 Nov 19	46.32000 +0.13	46.40	46.09	46.09	329,014
07 Nov 19	46.19000 -0.19	46.90	46.06	46.50	522,690
06 Nov 19	46.38000 -0.43	46.98	46.00	46.80	560,966
05 Nov 19	46.81000 -0.29	47.25	46.63	47.10	518,713
04 Nov 19	47.10000 +0.17	47.35	46.82	47.10	506,349
01 Nov 19	46.93000 -0.27	47.59	46.72	47.40	436,447
31 Oct 19	47.20000 +0.20	47.33	46.56	47.00	631,326
30 Oct 19	47.00000 +0.57	47.00	46.10	46.25	504,050
29 Oct 19	46.43000 +0.28	46.43	45.72	46.09	501,603
28 Oct 19	46.15000 +0.35	46.41	45.47	45.68	481,672
25 Oct 19	45.80000 +1.16	45.86	44.64	44.64	528,410
24 Oct 19	44.64000 +0.80	44.74	43.73	44.00	439,856
23 Oct 19	43.84000 +0.64	43.92	42.04	42.94	776,127
22 Oct 19	43.20000 +0.62	43.22	42.39	42.63	423,523
21 Oct 19	42.58000 -1.76	44.73	42.23	44.50	737,776
18 Oct 19	44.34000 +1.26	45.11	43.85	44.01	799,166
17 Oct 19	43.08000 +0.20	43.34	42.29	42.80	467,992
16 Oct 19	42.88000 -0.64	43.64	42.67	43.40	357,192
15 Oct 19	43.52000 +0.79	44.00	42.79	42.83	458,448
14 Oct 19	42.73000 +0.15	42.79	42.12	42.39	301,157
11 Oct 19	42.58000 +0.24	42.68	42.08	42.42	368,429
10 Oct 19	42.34000 -0.01	42.46	41.60	42.40	523,156
09 Oct 19	42.35000 +0.45	42.43	41.56	41.90	562,908
08 Oct 19	41.90000 -0.64	42.64	41.72	42.45	342,361
07 Oct 19	42.54000 +0.49	42.54	41.73	42.06	412,053
04 Oct 19	42.05000 +0.45	42.21	41.51	41.70	390,128
03 Oct 19	41.60000 -0.02	42.17	41.32	41.61	313,427
02 Oct 19	41.62000 -1.22	42.87	41.62	42.79	489,599
01 Oct 19	42.84000 -1.19	44.33	42.84	44.10	504,735
30 Sep 19	44.03000 -0.19	44.18	43.85	44.06	338,616
27 Sep 19	44.22000 +0.22	44.27	43.80	43.99	271,755
26 Sep 19	44.00000 +0.72	44.05	43.00	43.00	301,669
25 Sep 19	43.28000 -0.65	43.93	42.83	43.70	385,311
24 Sep 19	43.93000 -0.03	43.93	43.40	43.79	418,438
23 Sep 19	43.96000 -0.22	44.05	43.47	43.92	498,676
20 Sep 19	44.18000 +0.52	44.18	43.56	43.60	885,143
19 Sep 19	43.66000 +0.01	44.04	43.39	43.51	571,340
18 Sep 19	43.65000 +0.47	43.65	43.07	43.24	578,149
17 Sep 19	43.18000 +1.33	43.19	41.69	41.77	475,386
16 Sep 19	41.85000 -0.58	42.13	41.25	42.08	836,890
13 Sep 19	42.43000 -0.95	43.49	42.22	43.29	529,265
12 Sep 19	43.38000 +0.43	43.47	42.80	43.04	473,639
11 Sep 19	42.95000 -0.15	43.24	42.56	43.20	644,430
10 Sep 19	43.10000 -1.04	44.14	41.96	44.14	690,915
09 Sep 19	44.14000 +0.03	44.31	43.90	44.16	285,626
06 Sep 19	44.11000 -0.35	44.67	43.87	44.48	307,927
05 Sep 19	44.46000 +0.26	44.72	44.21	44.30	364,558
04 Sep 19	44.20000 +0.50	44.29	43.57	43.90	523,082
03 Sep 19	43.70000 -0.37	43.93	43.34	43.80	586,636
02 Sep 19	44.07000 -0.23	44.48	43.92	44.20	442,500
30 Aug 19	44.30000 +0.30	44.61	43.94	44.05	361,582
29 Aug 19	44.00000 +0.31	44.22	43.67	43.82	237,932
28 Aug 19	43.69000 -1.09	44.59	43.23	44.53	345,814
27 Aug 19	44.78000 +0.75	44.83	43.86	44.18	525,915
26 Aug 19	44.03000 +0.48	44.10	43.07	43.45	302,321
23 Aug 19	43.55000 -0.75	44.72	43.55	44.53	337,706
22 Aug 19	44.30000 -1.30	45.50	44.30	45.41	416,658
21 Aug 19	45.60000 +1.49	45.60	44.31	44.37	328,893
20 Aug 19	44.11000 -0.66	45.20	43.95	44.74	405,210
19 Aug 19	44.77000 +1.10	44.77	43.88	43.90	435,062
16 Aug 19	43.67000 +0.46	43.75	43.34	43.40	451,806
15 Aug 19	43.21000 -0.55	44.10	42.92	43.85	402,822
14 Aug 19	43.76000 -1.29	45.09	43.64	44.96	426,274
13 Aug 19	45.05000 -0.22	45.29	44.33	45.20	411,274
12 Aug 19	45.27000 +0.03	45.82	45.03	45.37	307,137
09 Aug 19	45.24000 -0.07	45.60	45.20	45.31	306,238
08 Aug 19	45.31000 +0.72	45.31	44.90	45.00	266,802
07 Aug 19	44.59000 +0.79	44.98	43.94	43.94	400,164
06 Aug 19	43.80000 -0.10	44.62	43.80	43.90	462,619
05 Aug 19	43.90000 -0.93	44.39	43.62	44.37	503,744
02 Aug 19	44.83000 -1.54	45.79	44.74	45.75	384,189
01 Aug 19	46.37000 +0.93	46.44	45.46	45.50	288,880
31 Jul 19	45.44000 -0.34	45.74	45.19	45.68	362,553
30 Jul 19	45.78000 -0.37	46.15	44.98	46.15	424,275
29 Jul 19	46.15000 -0.21	46.30	45.85	46.00	270,563
26 Jul 19	46.36000 +0.86	46.36	45.51	45.68	335,735
25 Jul 19	45.50000 -0.05	46.00	44.97	45.90	407,221
24 Jul 19	45.55000 -0.54	46.96	45.37	45.92	677,754
23 Jul 19	46.09000 +0.80	46.40	44.34	44.34	861,871
22 Jul 19	45.29000 +0.38	45.41	44.80	44.80	306,772
19 Jul 19	44.91000 +0.26	45.19	44.68	44.79	216,538
18 Jul 19	44.65000 -0.12	44.94	43.95	44.63	292,268
17 Jul 19	44.77000 -0.16	45.45	44.69	44.85	362,353
16 Jul 19	44.93000 -0.20	45.13	44.69	45.10	386,320
15 Jul 19	45.13000 +0.13	45.43	44.76	45.00	417,629
12 Jul 19	45.00000 +0.28	45.02	44.54	44.67	249,425
11 Jul 19	44.72000 +0.08	44.99	44.54	44.94	248,980
10 Jul 19	44.64000 -0.11	44.80	44.39	44.65	267,548
09 Jul 19	44.75000 -0.31	45.29	44.34	44.95	329,259
08 Jul 19	45.06000 +0.62	45.06	44.36	44.39	406,655
05 Jul 19	44.44000 -1.24	45.65	44.25	45.49	408,721
04 Jul 19	45.68000 +0.05	45.88	45.29	45.55	158,585
03 Jul 19	45.63000 -0.28	46.02	45.52	45.98	348,425
02 Jul 19	45.91000 +0.78	45.91	44.98	45.20	444,397
01 Jul 19	45.13000 +0.27	45.44	44.46	45.22	527,337
28 Jun 19	44.86000 +0.36	45.03	44.56	44.58	478,930
27 Jun 19	44.50000 +0.34	44.50	43.95	44.29	387,711
26 Jun 19	44.16000 +0.00	44.23	43.78	44.14	377,523
25 Jun 19	44.16000 -0.56	44.69	44.14	44.43	467,383
24 Jun 19	44.72000 +0.48	45.06	44.30	44.30	372,727
21 Jun 19	44.24000 -0.43	44.58	44.09	44.30	1,305,468
20 Jun 19	44.67000 +0.28	44.96	44.49	44.60	460,886
19 Jun 19	44.39000 +0.32	44.93	44.09	44.68	593,154
18 Jun 19	44.07000 +0.95	44.10	42.76	42.76	461,883
17 Jun 19	43.12000 +0.16	43.14	42.74	42.94	314,653
14 Jun 19	42.96000 +0.30	43.16	42.28	42.61	408,615
13 Jun 19	42.66000 -0.04	43.00	42.37	42.74	341,521
12 Jun 19	42.70000 -0.29	42.84	42.42	42.56	429,340
11 Jun 19	42.99000 +0.23	43.14	42.58	42.78	591,615
10 Jun 19	42.76000 +0.21	43.03	42.56	42.65	287,804
07 Jun 19	42.55000 +1.05	42.60	41.73	41.82	473,423
06 Jun 19	41.50000 +0.16	42.27	41.29	41.33	570,314
05 Jun 19	41.34000 +1.06	41.34	40.39	40.42	458,037
04 Jun 19	40.28000 -0.97	40.90	40.20	40.75	549,428
03 Jun 19	41.25000 +0.35	41.32	39.97	40.61	649,239
31 May 19	40.90000 -0.09	40.91	40.15	40.47	549,878
30 May 19	40.99000 +0.85	40.99	40.15	40.16	355,505
29 May 19	40.14000 -0.17	40.26	39.56	40.07	478,387
28 May 19	40.31000 -0.17	40.70	40.20	40.60	468,668
27 May 19	40.48000 +0.06	40.80	40.29	40.59	184,582
24 May 19	40.42000 +0.30	40.70	40.26	40.26	300,763
23 May 19	40.12000 -0.63	40.40	40.08	40.31	291,280
22 May 19	40.75000 +0.40	40.75	40.08	40.16	357,323
21 May 19	40.35000 -0.09	40.84	40.10	40.44	634,334
20 May 19	40.44000 -0.84	40.90	39.96	40.30	528,442
17 May 19	41.28000 -0.79	41.99	39.94	41.76	826,226
16 May 19	42.07000 +1.00	42.08	40.98	40.98	1,018,419
15 May 19	41.07000 +0.02	41.36	40.74	41.20	862,159
14 May 19	41.05000 +0.86	41.12	40.19	40.19	835,602
13 May 19	40.19000 -0.57	40.93	40.19	40.75	487,697
10 May 19	40.76000 +0.08	41.36	40.68	40.82	230,477
09 May 19	40.68000 -0.67	41.04	40.57	40.97	381,631
08 May 19	41.35000 +0.19	41.56	40.79	40.79	437,118
07 May 19	41.16000 +0.19	41.31	40.66	40.66	597,373
06 May 19	40.97000 -1.04	41.57	40.51	40.67	335,392
03 May 19	42.01000 +0.61	42.17	41.27	41.34	379,650
02 May 19	41.40000 -0.61	41.90	41.27	41.90	431,493
30 Apr 19	42.01000 -0.24	42.48	41.98	42.06	383,248
29 Apr 19	42.25000 +0.15	42.31	41.83	42.02	260,660
26 Apr 19	42.10000 +0.21	42.10	41.25	41.25	354,209
25 Apr 19	41.89000 -0.44	42.29	41.73	42.10	307,236
24 Apr 19	42.33000 +0.25	42.47	42.10	42.10	393,185
23 Apr 19	42.08000 -0.10	42.30	41.00	41.00	475,540
18 Apr 19	42.18000 +0.89	42.80	40.79	41.15	469,425
17 Apr 19	41.29000 -1.00	42.18	41.18	42.18	534,027
16 Apr 19	42.29000 +0.40	42.65	41.90	41.90	517,367
15 Apr 19	41.89000 -0.32	42.39	41.69	42.27	312,028
12 Apr 19	42.21000 -0.16	42.56	42.14	42.23	408,257
11 Apr 19	42.37000 +0.41	42.48	41.90	41.91	515,048
10 Apr 19	41.96000 +0.64	41.96	41.28	41.30	584,948
09 Apr 19	41.32000 -0.12	41.46	41.09	41.46	322,963
08 Apr 19	41.44000 +0.01	41.53	41.09	41.24	324,408
05 Apr 19	41.43000 -0.12	41.71	41.42	41.48	456,612
04 Apr 19	41.55000 +0.47	41.84	41.34	41.48	461,721
03 Apr 19	41.08000 -0.30	41.63	40.82	41.52	466,182
02 Apr 19	41.38000 +0.47	41.72	41.08	41.08	335,216
01 Apr 19	40.91000 +0.34	41.11	40.65	40.89	371,463
29 Mar 19	40.57000 +0.47	40.79	40.14	40.32	466,230
28 Mar 19	40.10000 -0.11	40.58	39.96	40.22	453,636
27 Mar 19	40.21000 -0.58	40.76	39.98	40.76	484,608
26 Mar 19	40.79000 +0.55	41.07	40.23	40.33	386,480
25 Mar 19	40.24000 -0.25	40.40	39.72	40.40	430,589
22 Mar 19	40.49000 -1.06	41.62	40.49	41.60	375,702
21 Mar 19	41.55000 +0.61	41.55	40.80	40.80	316,711
20 Mar 19	40.94000 -0.39	41.34	40.91	41.18	298,976
19 Mar 19	41.33000 +0.35	41.56	40.88	41.00	273,864
18 Mar 19	40.98000 +0.40	41.03	40.50	40.50	472,191
15 Mar 19	40.58000 +0.22	41.23	40.46	40.60	1,178,103
14 Mar 19	40.36000 +0.30	40.45	39.84	40.16	303,271
13 Mar 19	40.06000 +0.31	40.06	39.53	39.53	354,154
12 Mar 19	39.75000 +0.51	39.87	39.23	39.43	369,172
11 Mar 19	39.24000 +0.29	39.27	38.93	39.20	207,627
08 Mar 19	38.95000 +0.12	39.15	38.41	38.41	315,772
07 Mar 19	38.83000 -0.06	39.09	38.37	38.95	474,696
06 Mar 19	38.89000 -0.38	39.29	38.89	39.13	399,014
05 Mar 19	39.27000 +0.07	39.30	38.86	39.00	450,535
04 Mar 19	39.20000 +0.48	39.55	38.96	39.16	521,396
01 Mar 19	38.72000 -0.30	39.82	38.26	39.29	665,274
28 Feb 19	39.02000 +0.95	39.10	37.94	38.02	777,955
27 Feb 19	38.07000 -1.09	39.02	37.92	39.00	478,717
26 Feb 19	39.16000 -0.27	39.37	38.59	39.23	349,550
25 Feb 19	39.43000 -0.37	40.28	39.00	39.00	697,781
22 Feb 19	39.80000 +1.98	40.67	38.20	38.20	1,062,249
21 Feb 19	37.82000 +0.10	38.17	37.67	37.98	410,416
20 Feb 19	37.72000 +0.22	38.29	37.43	37.43	506,196
19 Feb 19	37.50000 -0.10	37.76	37.15	37.15	448,853
18 Feb 19	37.60000 +0.51	37.79	37.15	37.15	323,586
15 Feb 19	37.09000 +0.21	37.27	36.70	37.00	286,277
14 Feb 19	36.88000 +0.24	37.11	36.55	36.64	249,716
13 Feb 19	36.64000 +0.11	37.08	36.57	36.73	355,481
12 Feb 19	36.53000 -0.03	37.03	36.31	36.82	304,947
11 Feb 19	36.56000 +0.48	36.76	35.80	36.00	484,985
08 Feb 19	36.08000 -0.29	36.49	35.99	36.37	328,258
07 Feb 19	36.37000 -0.60	37.06	36.37	36.81	397,934
06 Feb 19	36.97000 -0.51	37.44	36.94	37.26	295,584
05 Feb 19	37.48000 +0.79	37.48	36.56	36.76	493,833
04 Feb 19	36.69000 +0.32	36.71	36.23	36.43	377,425
01 Feb 19	36.37000 +0.93	36.37	35.55	35.55	572,706
31 Jan 19	35.44000 +0.19	36.16	35.28	35.51	730,148
30 Jan 19	35.25000 -0.75	36.21	35.21	35.97	486,660
29 Jan 19	36.00000 +0.09	36.23	35.85	36.02	538,770
28 Jan 19	35.91000 +0.01	36.31	35.77	35.91	330,008
25 Jan 19	35.90000 +0.10	36.12	35.78	36.00	431,373
24 Jan 19	35.80000 -0.27	36.49	35.63	36.31	613,678
23 Jan 19	36.07000 -0.45	36.54	35.98	36.50	413,543
22 Jan 19	36.52000 +0.01	37.05	36.45	36.53	385,242
21 Jan 19	36.51000 -0.12	36.95	36.41	36.47	283,785
18 Jan 19	36.63000 +0.30	36.86	36.38	36.65	444,157
17 Jan 19	36.33000 +0.57	36.60	35.70	35.73	408,775
16 Jan 19	35.76000 +0.37	35.81	35.26	35.46	383,387
15 Jan 19	35.39000 +0.19	35.84	35.15	35.20	334,795
14 Jan 19	35.20000 +0.00	35.49	35.01	35.22	447,831
11 Jan 19	35.20000 -0.27	35.77	35.05	35.70	374,838
10 Jan 19	35.47000 +0.67	35.48	34.55	34.67	312,127
09 Jan 19	34.80000 +0.50	35.32	34.28	34.59	615,674
08 Jan 19	34.30000 +0.82	34.91	33.52	33.58	539,750
07 Jan 19	33.48000 +0.37	33.59	32.99	33.46	353,108
04 Jan 19	33.11000 +0.99	33.14	32.07	32.44	620,955
03 Jan 19	32.12000 +0.25	32.32	31.61	31.78	472,994
02 Jan 19	31.87000 -0.24	32.13	31.44	31.93	476,421
31 Dec 18	32.11000 +0.35	32.29	31.67	31.67	102,958
28 Dec 18	31.76000 +0.64	31.76	31.14	31.20	454,602
27 Dec 18	31.12000 -1.05	32.17	31.00	32.10	408,768
24 Dec 18	32.17000 +0.63	32.18	31.36	31.36	145,142
21 Dec 18	31.54000 +0.17	31.58	30.74	31.28	872,231
20 Dec 18	31.37000 -0.99	31.86	31.30	31.85	438,070
19 Dec 18	32.36000 +0.69	32.48	31.44	31.74	714,540
18 Dec 18	31.67000 -0.19	32.03	31.25	31.70	673,849
17 Dec 18	31.86000 -0.87	32.61	31.77	32.60	691,140
14 Dec 18	32.73000 -1.22	33.78	32.58	33.70	761,782
13 Dec 18	33.95000 +0.63	34.49	33.54	33.56	792,361
12 Dec 18	33.32000 +1.73	33.38	31.50	31.70	725,583
11 Dec 18	31.59000 +0.36	32.15	31.28	31.50	502,869
10 Dec 18	31.23000 -0.80	32.05	31.20	31.80	713,093
07 Dec 18	32.03000 +0.93	32.22	31.37	31.37	549,198
06 Dec 18	31.10000 -1.60	32.42	31.04	32.42	694,427
05 Dec 18	32.70000 -1.03	33.44	32.70	33.35	584,695
04 Dec 18	33.73000 +0.02	33.97	33.40	33.59	473,230
03 Dec 18	33.71000 +0.03	34.45	33.55	34.27	535,566
30 Nov 18	33.68000 +0.25	34.33	33.47	33.47	845,402
29 Nov 18	33.43000 +0.77	33.84	32.75	32.75	418,970
28 Nov 18	32.66000 +0.39	33.12	32.22	32.25	651,315
27 Nov 18	32.27000 +0.31	32.38	31.90	31.93	518,960
26 Nov 18	31.96000 -0.04	32.51	31.96	32.06	320,061
23 Nov 18	32.00000 +0.00	32.12	31.62	32.04	348,935
22 Nov 18	32.00000 -0.42	32.36	32.00	32.17	365,678
21 Nov 18	32.42000 +0.26	32.46	31.97	32.32	553,813
20 Nov 18	32.16000 -0.76	32.75	31.91	32.66	659,976
19 Nov 18	32.92000 -1.02	34.12	32.80	33.90	460,732
16 Nov 18	33.94000 +0.15	34.15	33.62	33.92	342,707
15 Nov 18	33.79000 +0.19	34.20	33.35	33.88	637,594
14 Nov 18	33.60000 -0.40	33.93	33.13	33.93	479,275
13 Nov 18	34.00000 -0.29	34.92	33.68	34.27	591,188
12 Nov 18	34.29000 -0.01	34.48	33.94	34.42	510,212
09 Nov 18	34.30000 +0.89	34.92	33.30	33.35	835,060
08 Nov 18	33.41000 -0.07	34.13	33.29	33.61	438,385
07 Nov 18	33.48000 +0.91	33.75	32.77	32.78	400,274
06 Nov 18	32.57000 -0.03	32.91	32.50	32.67	505,288
05 Nov 18	32.60000 -0.87	33.41	32.60	33.38	463,339
02 Nov 18	33.47000 +0.75	34.27	33.12	33.14	669,036
01 Nov 18	32.72000 -0.81	33.85	32.56	33.35	632,227
31 Oct 18	33.53000 +0.75	33.91	32.86	33.02	929,822
30 Oct 18	32.78000 -0.22	32.99	32.38	32.97	695,564
29 Oct 18	33.00000 +0.68	33.53	32.58	32.67	643,517
26 Oct 18	32.32000 +1.37	32.57	30.82	30.83	1,177,603
25 Oct 18	30.95000 -0.21	31.26	30.77	31.04	818,435
24 Oct 18	31.16000 -0.47	32.06	30.39	32.00	1,334,602
23 Oct 18	31.63000 -0.01	31.88	31.24	31.27	775,040
22 Oct 18	31.64000 -0.15	32.07	31.61	31.89	662,068
19 Oct 18	31.79000 +0.03	31.95	31.47	31.67	597,626
18 Oct 18	31.76000 +0.06	32.18	31.57	31.72	593,744
17 Oct 18	31.70000 +0.28	32.48	31.48	31.72	744,827
16 Oct 18	31.42000 +0.70	31.88	30.72	30.81	711,149
15 Oct 18	30.72000 +0.25	31.09	30.45	30.45	569,432
12 Oct 18	30.47000 -0.15	31.13	30.13	30.83	867,899
11 Oct 18	30.62000 -0.99	31.35	30.54	31.07	987,646
10 Oct 18	31.61000 -1.13	32.90	31.59	32.90	675,308
09 Oct 18	32.74000 +0.13	32.81	32.22	32.69	537,178
08 Oct 18	32.61000 +0.23	32.80	32.15	32.70	494,538
05 Oct 18	32.38000 +0.05	32.53	32.10	32.26	418,803
04 Oct 18	32.33000 -0.77	33.28	32.32	32.98	604,636
03 Oct 18	33.10000 +0.91	33.33	32.15	32.15	733,665
02 Oct 18	32.19000 -0.46	32.65	32.14	32.50	661,636
01 Oct 18	32.65000 -0.18	33.21	32.60	32.76	824,238
28 Sep 18	32.83000 -0.20	33.12	32.68	32.93	907,460
27 Sep 18	33.03000 +0.05	33.26	32.91	33.00	301,562
26 Sep 18	32.98000 -0.03	33.62	32.90	33.04	449,506
25 Sep 18	33.01000 +0.18	33.26	32.76	32.78	377,613
24 Sep 18	32.83000 +0.11	32.99	32.67	32.79	541,042
21 Sep 18	32.72000 -0.16	33.18	32.72	33.00	1,026,032
20 Sep 18	32.88000 +0.14	32.96	32.64	32.74	506,497
19 Sep 18	32.74000 -0.56	33.67	32.74	33.26	666,653
18 Sep 18	33.30000 +0.06	33.57	33.21	33.30	479,838
17 Sep 18	33.24000 -0.26	33.54	33.13	33.50	475,309
14 Sep 18	33.50000 -0.11	33.80	33.43	33.77	515,805
13 Sep 18	33.61000 -0.49	34.32	33.56	33.97	491,503
12 Sep 18	34.10000 +0.35	34.58	33.78	33.78	456,747
11 Sep 18	33.75000 -0.08	34.03	33.70	33.97	510,505
10 Sep 18	33.83000 +0.02	33.85	33.45	33.70	515,822
07 Sep 18	33.81000 +0.42	33.84	33.31	33.32	583,419
06 Sep 18	33.39000 +0.73	33.55	32.58	32.64	741,711
05 Sep 18	32.66000 -0.21	34.46	32.53	34.42	1,360,800
04 Sep 18	32.87000 -0.13	33.30	32.63	33.19	519,800
03 Sep 18	33.00000 +0.17	33.33	32.55	32.55	528,496
31 Aug 18	32.83000 -1.74	33.99	31.90	33.00	1,524,070
30 Aug 18	34.57000 -0.01	34.76	34.27	34.47	531,515
29 Aug 18	34.58000 -0.11	34.82	34.49	34.60	475,396
28 Aug 18	34.69000 +0.10	34.98	34.48	34.63	483,214
27 Aug 18	34.59000 +0.11	34.92	34.55	34.63	341,044
24 Aug 18	34.48000 -0.21	35.24	34.40	34.81	483,387
23 Aug 18	34.69000 +0.04	35.21	34.69	34.71	382,342
22 Aug 18	34.65000 -0.12	35.04	34.64	34.69	529,557
21 Aug 18	34.77000 -0.37	35.31	34.76	35.15	318,215
20 Aug 18	35.14000 +0.39	35.27	34.82	34.83	372,363
17 Aug 18	34.75000 -0.01	35.05	34.57	34.70	345,714
16 Aug 18	34.76000 +0.58	34.84	34.13	34.20	403,526
15 Aug 18	34.18000 -0.85	35.15	33.88	35.07	813,957
14 Aug 18	35.03000 -0.03	35.25	34.71	35.05	582,144
13 Aug 18	35.06000 -0.38	35.34	35.03	35.33	404,576
10 Aug 18	35.44000 -0.19	35.53	35.02	35.41	496,314
09 Aug 18	35.63000 +0.29	35.95	35.22	35.34	353,346
08 Aug 18	35.34000 -0.04	35.59	35.13	35.39	408,290
07 Aug 18	35.38000 +0.45	35.50	34.89	34.91	362,985
06 Aug 18	34.93000 +0.14	34.96	34.64	34.83	394,199
03 Aug 18	34.79000 +0.44	34.90	34.32	34.40	429,984
02 Aug 18	34.35000 +0.05	34.35	33.79	34.28	572,441
01 Aug 18	34.30000 +0.63	34.30	33.66	33.78	600,431
31 Jul 18	33.67000 -0.12	34.21	33.67	33.76	588,588
30 Jul 18	33.79000 +0.37	34.39	33.35	33.48	679,527
27 Jul 18	33.42000 -0.44	34.41	33.39	34.01	846,083
26 Jul 18	33.86000 +0.00	34.28	33.71	34.20	948,785
25 Jul 18	33.86000 +2.33	33.88	31.53	31.53	1,588,963
24 Jul 18	31.53000 +2.93	32.27	28.83	29.46	2,629,477
23 Jul 18	28.60000 +0.18	28.81	28.12	28.36	710,011
20 Jul 18	28.42000 +0.03	28.57	28.23	28.27	668,398
19 Jul 18	28.39000 +0.22	28.39	28.00	28.01	489,851
18 Jul 18	28.17000 -0.05	28.39	28.15	28.28	572,752
17 Jul 18	28.22000 -0.36	28.60	27.99	28.51	515,874
16 Jul 18	28.58000 +0.33	28.68	28.28	28.28	408,634
13 Jul 18	28.25000 -0.02	28.61	28.24	28.42	373,932
12 Jul 18	28.27000 -0.06	28.44	28.07	28.44	582,833
11 Jul 18	28.33000 +0.04	28.38	28.01	28.08	545,038
10 Jul 18	28.29000 +0.60	28.29	27.71	27.71	630,149
09 Jul 18	27.69000 +0.40	27.78	27.39	27.42	492,837
06 Jul 18	27.29000 +0.47	27.29	26.90	26.95	590,003
05 Jul 18	26.82000 +0.10	27.25	26.64	26.64	671,187
04 Jul 18	26.72000 -0.17	26.86	26.63	26.79	402,538
03 Jul 18	26.89000 +0.01	27.24	26.89	27.00	514,049
02 Jul 18	26.88000 -0.18	26.95	26.49	26.71	572,639
29 Jun 18	27.06000 +0.35	27.25	26.75	27.00	640,179
28 Jun 18	26.71000 +0.06	26.79	26.40	26.52	733,409
27 Jun 18	26.65000 +0.15	26.88	26.30	26.60	516,945
26 Jun 18	26.50000 -0.14	26.82	26.50	26.82	427,818
25 Jun 18	26.64000 -0.27	26.99	26.61	26.85	399,568
22 Jun 18	26.91000 +0.11	27.14	26.73	26.81	854,972
21 Jun 18	26.80000 +0.04	27.07	26.57	26.87	718,700
20 Jun 18	26.76000 +0.16	26.97	26.66	26.68	589,974
19 Jun 18	26.60000 -0.53	26.83	26.06	26.50	996,596
18 Jun 18	27.13000 +0.31	27.13	26.44	26.78	940,110
15 Jun 18	26.82000 -0.61	27.55	26.82	27.46	1,387,528
14 Jun 18	27.43000 +0.44	27.47	26.51	26.96	1,365,055
13 Jun 18	26.99000 -0.02	27.30	26.90	27.13	727,020
12 Jun 18	27.01000 +0.71	27.13	26.35	26.41	851,610
11 Jun 18	26.30000 +0.41	26.42	25.94	25.94	811,326
08 Jun 18	25.89000 -1.07	26.87	25.21	26.81	1,970,245
07 Jun 18	26.96000 -0.36	27.30	26.81	27.10	941,207
06 Jun 18	27.32000 -0.36	27.67	27.08	27.59	889,069
05 Jun 18	27.68000 +0.07	27.98	27.57	27.64	552,598
04 Jun 18	27.61000 +0.44	27.66	27.15	27.26	590,913
01 Jun 18	27.17000 -0.26	27.70	27.09	27.55	706,345
31 May 18	27.43000 +0.23	27.69	27.30	27.33	1,705,347
30 May 18	27.20000 +0.20	27.33	26.79	27.00	806,288
29 May 18	27.00000 -0.99	27.86	25.76	27.86	1,869,502
28 May 18	27.99000 +0.01	28.25	27.98	28.06	348,827
25 May 18	27.98000 +0.01	28.22	27.69	28.10	1,082,780
24 May 18	27.97000 +0.04	28.23	27.82	28.00	844,737
23 May 18	27.93000 -0.02	28.18	27.80	27.80	806,452
22 May 18	27.95000 -0.03	28.19	27.90	27.95	534,446
21 May 18	27.98000 +0.27	28.44	27.76	27.76	490,266
18 May 18	27.71000 -0.36	28.13	27.66	28.00	732,566
17 May 18	28.07000 +0.23	28.22	27.78	27.78	511,889
16 May 18	27.84000 +0.09	28.06	27.61	27.67	456,536
15 May 18	27.75000 +0.12	28.17	27.61	27.75	884,574
14 May 18	27.63000 -0.82	27.77	27.34	27.64	529,583
11 May 18	28.45000 -0.42	28.87	28.40	28.81	510,803
10 May 18	28.87000 -0.03	29.17	28.82	29.00	381,390
09 May 18	28.90000 -0.12	29.15	28.73	29.00	581,109
08 May 18	29.02000 +0.28	29.37	28.70	28.77	613,053
07 May 18	28.74000 +0.07	28.94	28.65	28.77	312,975
04 May 18	28.67000 -0.17	29.15	28.65	28.89	464,813
03 May 18	28.84000 -0.08	29.24	28.76	28.96	448,931
02 May 18	28.92000 +0.42	29.09	28.40	28.42	756,196
30 Apr 18	28.50000 -0.06	28.78	28.41	28.61	606,574
27 Apr 18	28.56000 +0.07	28.78	28.44	28.50	410,667
26 Apr 18	28.49000 +0.54	28.67	27.76	27.91	629,669
25 Apr 18	27.95000 -0.35	28.25	27.94	28.09	641,558
24 Apr 18	28.30000 +0.18	28.30	28.03	28.05	692,798
23 Apr 18	28.12000 -0.23	28.39	27.93	28.38	524,362
20 Apr 18	28.35000 -0.57	28.99	27.94	28.92	859,024
19 Apr 18	28.92000 +0.38	29.41	28.30	29.30	1,371,954
18 Apr 18	28.54000 +0.34	28.54	28.18	28.38	447,956
17 Apr 18	28.20000 +0.35	28.38	27.63	27.86	824,799
16 Apr 18	27.85000 -0.10	27.99	27.25	27.90	947,503
13 Apr 18	27.95000 +0.03	28.18	27.82	28.14	557,726
12 Apr 18	27.92000 -0.83	28.60	27.86	28.60	993,872
11 Apr 18	28.75000 -0.34	28.97	28.31	28.96	899,972
10 Apr 18	29.09000 +0.21	29.27	28.83	28.92	773,635
09 Apr 18	28.88000 +0.11	28.88	28.61	28.75	586,709
06 Apr 18	28.77000 +0.05	28.93	28.50	28.78	590,669
05 Apr 18	28.72000 +0.58	28.96	28.57	28.57	590,275
04 Apr 18	28.14000 -0.32	28.77	27.84	28.65	928,099
03 Apr 18	28.46000 +0.22	28.50	27.83	28.05	775,916
29 Mar 18	28.24000 -0.01	28.45	28.08	28.42	565,890
28 Mar 18	28.25000 +0.14	28.25	27.53	27.96	701,770
27 Mar 18	28.11000 +0.28	28.28	27.91	28.24	475,816
26 Mar 18	27.83000 -0.42	28.36	27.62	28.36	604,003
23 Mar 18	28.25000 +0.28	28.25	27.32	27.75	784,411
22 Mar 18	27.97000 -0.61	28.62	27.74	28.40	684,844
21 Mar 18	28.58000 -0.03	28.69	28.40	28.62	410,500
20 Mar 18	28.61000 +0.33	28.72	28.27	28.28	424,666
19 Mar 18	28.28000 -0.16	28.66	28.13	28.44	1,048,311
16 Mar 18	28.44000 -0.40	28.95	28.44	28.86	943,030
15 Mar 18	28.84000 +0.16	28.96	28.62	28.71	588,113
14 Mar 18	28.68000 -0.07	28.91	28.51	28.76	617,072
13 Mar 18	28.75000 -0.36	29.20	28.55	29.16	758,786
12 Mar 18	29.11000 +0.15	29.20	28.89	29.10	401,393
09 Mar 18	28.96000 +0.29	29.08	28.60	28.60	443,801
08 Mar 18	28.67000 +0.09	28.93	28.53	28.63	587,123
07 Mar 18	28.58000 +0.27	28.60	28.15	28.26	554,166
06 Mar 18	28.31000 +0.59	28.38	27.82	28.00	758,661
05 Mar 18	27.72000 +0.11	27.80	27.48	27.51	761,084
02 Mar 18	27.61000 -0.82	28.52	27.31	28.32	1,163,115
01 Mar 18	28.43000 -0.50	28.95	28.14	28.82	498,651
28 Feb 18	28.93000 +0.37	29.12	28.43	28.43	1,006,748
27 Feb 18	28.56000 -0.09	28.88	28.45	28.73	742,622
26 Feb 18	28.65000 -0.10	29.02	28.40	28.56	974,792
23 Feb 18	28.75000 -0.05	29.15	28.37	28.92	936,669
22 Feb 18	28.80000 +0.50	28.88	28.09	28.18	1,444,782
21 Feb 18	28.30000 +0.90	28.34	27.19	27.19	1,341,717
20 Feb 18	27.40000 +1.67	28.64	26.71	26.75	2,535,745
19 Feb 18	25.73000 -0.58	26.37	25.49	26.08	709,179
16 Feb 18	26.31000 +0.49	26.41	25.87	25.97	531,570
15 Feb 18	25.82000 +0.32	25.85	25.70	25.75	468,157
14 Feb 18	25.50000 +0.45	25.71	25.17	25.22	578,773
13 Feb 18	25.05000 +0.00	25.33	24.97	25.11	708,167
12 Feb 18	25.05000 +0.10	25.41	25.03	25.10	592,147
09 Feb 18	24.95000 -0.12	25.62	24.68	25.00	974,893
08 Feb 18	25.07000 -0.18	25.36	24.86	25.15	581,141
07 Feb 18	25.25000 +0.55	25.47	24.75	24.89	742,037
06 Feb 18	24.70000 -0.53	25.10	24.30	24.47	1,020,291
05 Feb 18	25.23000 -0.38	25.65	25.07	25.62	593,271
02 Feb 18	25.61000 -0.53	26.11	25.51	26.03	664,347
01 Feb 18	26.14000 +0.13	26.47	26.00	26.25	650,408
31 Jan 18	26.01000 +0.38	26.33	25.54	25.54	613,235
30 Jan 18	25.63000 -0.16	25.89	25.55	25.68	448,271
29 Jan 18	25.79000 -0.26	26.10	25.77	26.03	375,255
26 Jan 18	26.05000 +0.18	26.21	25.85	25.90	424,153
25 Jan 18	25.87000 -0.13	26.25	25.79	25.95	609,102
24 Jan 18	26.00000 -0.08	26.33	26.00	26.06	644,301
23 Jan 18	26.08000 +0.08	26.16	25.74	26.05	724,032
22 Jan 18	26.00000 -0.55	26.55	25.86	26.55	908,609
19 Jan 18	26.55000 +0.66	26.70	25.83	25.89	974,710
18 Jan 18	25.89000 +0.41	26.16	25.44	25.48	748,194
17 Jan 18	25.48000 +0.37	25.48	24.91	24.95	689,941
16 Jan 18	25.11000 +0.48	25.14	24.58	24.60	911,478
15 Jan 18	24.63000 +0.01	24.80	24.49	24.65	395,506
12 Jan 18	24.62000 +0.05	24.80	24.48	24.68	432,734
11 Jan 18	24.57000 -0.07	24.79	24.50	24.74	410,744
10 Jan 18	24.64000 -0.18	24.84	24.57	24.79	357,730
09 Jan 18	24.82000 -0.12	25.06	24.71	24.94	441,633
08 Jan 18	24.94000 +0.45	24.95	24.45	24.49	550,266
05 Jan 18	24.49000 +0.29	24.58	24.19	24.19	548,250
04 Jan 18	24.20000 +0.15	24.30	24.10	24.20	661,949
03 Jan 18	24.05000 +0.19	24.16	23.91	23.91	416,179
02 Jan 18	23.86000 -0.32	24.21	23.74	24.13	425,830
29 Dec 17	24.18000 +0.01	24.23	24.06	24.11	250,122
28 Dec 17	24.17000 -0.14	24.34	24.09	24.25	227,450
27 Dec 17	24.30500 +0.20	24.33	24.02	24.02	291,202
22 Dec 17	24.10000 +0.18	24.17	23.88	23.89	1,271,135
21 Dec 17	23.92500 +0.14	24.01	23.67	23.77	690,941
20 Dec 17	23.78500 -0.22	24.03	23.72	23.93	486,319
19 Dec 17	24.00000 -0.09	24.24	23.95	24.03	888,796
18 Dec 17	24.09000 +0.36	24.30	23.83	23.85	1,168,477
15 Dec 17	23.72500 -0.04	23.86	23.59	23.66	647,309
14 Dec 17	23.76500 -0.36	24.17	23.76	24.17	443,774
13 Dec 17	24.12000 -0.19	24.40	23.93	24.22	505,525
12 Dec 17	24.31000 +0.07	24.40	24.17	24.25	479,459
11 Dec 17	24.23500 +0.13	24.32	24.07	24.09	458,341
08 Dec 17	24.10500 +0.15	24.20	23.99	24.06	456,832
07 Dec 17	23.95500 +0.00	24.13	23.86	24.05	486,434
06 Dec 17	23.95000 -0.20	24.01	23.73	23.95	401,380
05 Dec 17	24.15500 -0.02	24.40	24.11	24.18	365,256
04 Dec 17	24.18000 +0.26	24.32	24.00	24.13	397,414
01 Dec 17	23.91500 -0.13	24.20	23.70	24.10	540,022
30 Nov 17	24.04000 -0.21	24.26	24.01	24.23	1,272,939
29 Nov 17	24.25500 -0.01	24.65	24.25	24.35	521,283
28 Nov 17	24.26000 +0.18	24.33	24.08	24.08	549,728
27 Nov 17	24.08000 +0.13	24.23	23.86	23.90	365,396
24 Nov 17	23.95500 -0.05	24.09	23.91	24.00	184,541
23 Nov 17	24.00500 +0.10	24.08	23.82	23.82	206,814
22 Nov 17	23.90000 +0.09	24.15	23.58	23.76	411,607
21 Nov 17	23.80500 -0.23	24.00	23.65	24.00	645,700
20 Nov 17	24.03500 +0.25	24.17	23.67	23.67	556,704
17 Nov 17	23.78000 -0.22	24.00	23.73	23.99	514,328
16 Nov 17	24.00500 +0.30	24.07	23.75	23.82	451,801
15 Nov 17	23.71000 -0.51	24.16	23.49	24.10	759,277
14 Nov 17	24.22000 -0.05	24.55	24.20	24.26	455,256
13 Nov 17	24.27000 -0.15	24.48	24.11	24.41	477,307
10 Nov 17	24.41500 -0.10	24.55	24.30	24.39	441,339
09 Nov 17	24.52000 -0.14	24.69	24.28	24.61	910,949
08 Nov 17	24.66000 -0.23	24.98	24.47	24.90	530,650
07 Nov 17	24.88500 +0.02	24.99	24.83	24.91	602,070
06 Nov 17	24.86500 -0.08	24.98	24.86	24.94	435,876
03 Nov 17	24.94000 +0.24	24.94	24.69	24.75	523,807
02 Nov 17	24.70000 -0.13	25.00	24.60	24.77	590,515
01 Nov 17	24.83500 +0.08	24.97	24.75	24.76	592,744
31 Oct 17	24.75000 +0.17	24.75	24.50	24.58	447,938
30 Oct 17	24.58500 +0.23	24.68	24.30	24.33	557,414
27 Oct 17	24.35500 +0.11	24.42	24.17	24.32	567,280
26 Oct 17	24.24000 +0.41	24.32	23.82	23.86	654,581
25 Oct 17	23.83000 -0.27	24.08	23.80	24.02	569,786
24 Oct 17	24.10000 -0.26	24.43	24.08	24.31	351,212
23 Oct 17	24.36000 -0.05	24.58	24.32	24.41	425,342
20 Oct 17	24.40500 +0.49	24.47	24.00	24.00	998,964
19 Oct 17	23.92000 -0.10	24.24	23.75	24.09	687,512
18 Oct 17	24.02000 +0.28	24.27	23.68	23.70	768,744
17 Oct 17	23.73500 -0.11	24.03	23.73	23.82	680,984
16 Oct 17	23.85000 -0.28	24.32	23.58	24.23	635,622
13 Oct 17	24.13500 +0.03	24.65	23.71	24.00	1,164,471
12 Oct 17	24.10000 +0.15	24.19	23.97	23.99	409,715
11 Oct 17	23.95000 -0.20	24.17	23.95	24.10	493,842
10 Oct 17	24.15000 +0.55	24.28	23.60	23.60	608,563
09 Oct 17	23.60500 +0.06	23.72	23.41	23.55	443,867
06 Oct 17	23.55000 -0.24	23.85	23.48	23.84	545,911
05 Oct 17	23.78500 -0.16	23.92	23.34	23.85	793,686
04 Oct 17	23.94000 +0.04	24.05	23.73	23.93	513,343
03 Oct 17	23.90000 +0.43	23.92	23.49	23.49	429,783
02 Oct 17	23.46500 +0.47	23.47	22.96	22.96	906,374
29 Sep 17	23.00000 -0.09	23.27	22.82	23.18	639,090
28 Sep 17	23.09000 +0.31	23.13	22.81	22.81	600,445
27 Sep 17	22.78000 -0.30	23.19	22.77	23.03	575,881
26 Sep 17	23.08500 +0.15	23.19	22.95	22.95	414,017
25 Sep 17	22.93000 +0.03	22.93	22.76	22.83	461,792
22 Sep 17	22.90000 -0.09	23.03	22.88	23.02	411,482
21 Sep 17	22.98500 +0.09	23.03	22.56	22.95	662,607
20 Sep 17	22.89500 -0.31	23.22	22.80	23.20	737,452
19 Sep 17	23.20000 -0.22	23.66	23.18	23.41	726,484
18 Sep 17	23.42000 +0.17	24.02	23.18	23.33	994,261
15 Sep 17	23.25500 -0.20	23.55	23.23	23.41	571,968
14 Sep 17	23.45000 +0.13	23.56	23.20	23.25	462,837
13 Sep 17	23.32000 -0.11	23.62	23.00	23.07	960,224
12 Sep 17	23.43000 +0.17	23.50	23.26	23.26	369,637
11 Sep 17	23.26500 +0.64	23.42	22.66	22.66	429,460
08 Sep 17	22.62000 +0.02	22.62	22.36	22.50	448,295
07 Sep 17	22.60500 -0.10	22.76	22.55	22.76	393,798
06 Sep 17	22.70000 +0.26	22.79	22.32	22.32	424,126
05 Sep 17	22.44500 -0.05	22.60	22.41	22.42	341,415
04 Sep 17	22.49500 -0.25	22.69	22.50	22.58	206,641
01 Sep 17	22.74500 +0.03	22.90	22.70	22.76	379,045
31 Aug 17	22.72000 +0.72	22.78	22.13	22.14	509,470
30 Aug 17	22.00000 +0.03	22.11	21.86	22.11	348,746
29 Aug 17	21.97000 +0.00	22.00	21.54	21.83	392,652
28 Aug 17	21.97000 -0.02	22.12	21.85	21.90	169,325
25 Aug 17	21.99000 -0.09	22.11	21.99	22.09	284,295
24 Aug 17	22.08500 -0.30	22.39	22.08	22.33	366,494
23 Aug 17	22.38000 -0.02	22.50	22.30	22.41	276,078
22 Aug 17	22.40000 +0.42	22.42	21.90	22.11	422,102
21 Aug 17	21.97500 -0.05	22.01	21.82	21.90	366,595
18 Aug 17	22.02000 -0.22	22.08	21.85	22.03	389,425
17 Aug 17	22.24000 -0.23	22.43	22.22	22.42	556,984
16 Aug 17	22.46500 +0.02	22.70	22.47	22.51	327,141
15 Aug 17	22.44000 +0.08	22.54	22.30	22.36	267,384
14 Aug 17	22.36500 +0.32	22.43	22.04	22.10	263,409
11 Aug 17	22.05000 -0.52	22.48	21.98	22.41	462,986
10 Aug 17	22.56500 -0.28	22.93	22.55	22.86	398,552
09 Aug 17	22.84500 -0.22	22.93	22.76	22.92	449,609
08 Aug 17	23.06500 +0.52	23.07	22.51	22.57	542,087
07 Aug 17	22.54500 -0.11	22.78	22.53	22.69	303,736
04 Aug 17	22.66000 +0.24	22.73	22.30	22.34	479,838
03 Aug 17	22.41500 -0.03	22.52	22.30	22.47	458,046
02 Aug 17	22.45000 -0.06	22.62	22.38	22.49	407,092
01 Aug 17	22.51500 +0.31	22.55	22.22	22.25	515,393
31 Jul 17	22.20000 -0.14	22.51	22.19	22.28	833,656
28 Jul 17	22.34500 +0.01	22.34	21.94	22.26	805,026
27 Jul 17	22.33500 -0.13	22.70	22.21	22.49	870,456
26 Jul 17	22.46000 +0.32	22.47	21.88	22.00	950,139
25 Jul 17	22.13500 -0.85	23.15	22.13	23.00	1,173,640
24 Jul 17	22.99000 -0.34	23.43	22.91	23.32	683,664
21 Jul 17	23.32500 +0.09	23.39	23.19	23.20	956,961
20 Jul 17	23.24000 +0.22	23.45	22.85	22.90	1,252,737
19 Jul 17	23.02500 +0.04	23.02	22.80	22.99	446,041
18 Jul 17	22.98500 -0.11	23.11	22.94	23.06	614,398
17 Jul 17	23.10000 +0.15	23.23	22.98	23.00	462,307
14 Jul 17	22.95000 +0.21	23.04	22.65	22.77	468,070
13 Jul 17	22.74000 +0.19	22.90	22.64	22.75	446,486
12 Jul 17	22.54500 +0.34	22.57	22.00	22.24	675,977
11 Jul 17	22.20000 -0.10	22.34	22.16	22.32	412,130
10 Jul 17	22.30000 -0.11	22.47	22.21	22.45	614,883
07 Jul 17	22.40500 +0.48	22.41	21.71	21.88	756,581
06 Jul 17	21.92500 -0.48	22.36	21.82	22.36	871,947
05 Jul 17	22.40000 -0.10	22.60	22.24	22.48	871,476
04 Jul 17	22.50000 -0.26	22.80	22.50	22.68	496,556
03 Jul 17	22.76000 -0.07	23.09	22.75	22.93	397,752
30 Jun 17	22.83000 +0.06	23.15	22.61	22.74	627,283
29 Jun 17	22.77000 -0.86	23.82	22.75	23.74	563,018
28 Jun 17	23.63000 -0.02	23.67	23.35	23.65	650,700
27 Jun 17	23.65000 -0.24	23.84	23.55	23.84	747,929
26 Jun 17	23.88500 +0.09	24.07	23.74	23.76	769,947
23 Jun 17	23.80000 -0.11	23.88	23.46	23.84	707,158
22 Jun 17	23.90500 +0.58	23.91	23.19	23.30	1,158,302
21 Jun 17	23.32500 -0.11	23.33	22.99	23.27	689,796
20 Jun 17	23.44000 -0.02	23.52	23.35	23.42	574,510
19 Jun 17	23.46500 +0.25	23.59	23.20	23.22	777,017
16 Jun 17	23.22000 -0.05	23.45	22.93	23.32	1,440,201
15 Jun 17	23.26500 -0.27	23.47	23.02	23.43	452,098
14 Jun 17	23.53000 +0.15	23.59	23.40	23.46	600,659
13 Jun 17	23.38000 +0.18	23.38	23.09	23.26	590,681
12 Jun 17	23.20000 -0.80	24.05	23.00	24.04	569,015
09 Jun 17	23.99500 +0.53	24.00	23.41	23.50	613,069
08 Jun 17	23.47000 -0.50	24.00	23.34	23.98	539,717
07 Jun 17	23.96500 +0.37	24.07	23.50	23.58	680,447
06 Jun 17	23.59500 +0.26	23.59	23.03	23.25	499,654
05 Jun 17	23.33000 -0.12	23.60	23.31	23.49	346,254
02 Jun 17	23.45000 -0.05	23.61	23.37	23.50	594,359
01 Jun 17	23.49500 +0.02	23.60	23.28	23.50	569,097
31 May 17	23.48000 +0.06	23.56	23.35	23.43	1,360,398
30 May 17	23.41500 +0.09	23.42	23.17	23.25	574,155
29 May 17	23.32500 -0.21	23.45	23.25	23.43	198,134
26 May 17	23.53500 -0.05	23.60	23.33	23.60	415,871
25 May 17	23.58500 +0.08	23.64	23.28	23.59	454,440
24 May 17	23.50500 +0.25	23.50	22.94	23.20	778,094
23 May 17	23.25500 +0.37	23.25	22.88	22.89	682,530
22 May 17	22.88500 -0.01	23.01	22.73	23.00	626,649
19 May 17	22.89500 +0.19	22.90	22.50	22.72	1,130,301
18 May 17	22.70500 -1.14	23.50	22.18	23.50	2,403,954
17 May 17	23.84000 -0.35	24.27	23.76	24.19	608,596
16 May 17	24.19500 +0.24	24.25	23.88	23.95	585,191
15 May 17	23.96000 +0.42	23.98	23.69	23.82	682,543
12 May 17	23.54000 -0.27	23.55	23.17	23.22	479,574
11 May 17	23.81500 +0.07	23.86	23.60	23.75	689,050
10 May 17	23.75000 -0.66	24.43	23.67	24.39	1,016,638
09 May 17	24.40500 +0.11	24.48	24.26	24.30	307,197
08 May 17	24.29000 -0.01	24.45	24.19	24.38	584,760
05 May 17	24.30500 -0.02	24.43	24.15	24.23	715,581
04 May 17	24.32500 +0.45	24.33	23.88	24.00	716,801
03 May 17	23.87500 -0.11	24.01	23.52	24.01	843,569
02 May 17	23.98500 +0.48	24.14	23.55	23.56	943,178
28 Apr 17	23.50500 -0.17	23.72	23.33	23.59	772,179
27 Apr 17	23.67000 -0.02	23.70	23.43	23.61	515,498
26 Apr 17	23.69000 -0.31	24.13	23.67	24.00	585,595
25 Apr 17	24.00000 +0.10	24.13	23.89	23.90	706,720
24 Apr 17	23.90000 +0.51	23.98	23.68	23.90	894,752
21 Apr 17	23.38500 +0.04	23.47	23.24	23.27	606,092
20 Apr 17	23.34500 -0.22	23.58	23.30	23.50	610,309
19 Apr 17	23.56000 +1.12	23.88	22.80	22.80	1,884,582
18 Apr 17	22.44000 -0.44	22.92	22.36	22.88	1,165,025
13 Apr 17	22.88000 +0.03	22.92	22.76	22.84	733,580
12 Apr 17	22.84500 +0.31	22.93	22.53	22.53	596,840
11 Apr 17	22.53000 -0.02	22.67	22.47	22.55	535,706
10 Apr 17	22.55000 +0.05	22.63	22.47	22.52	493,364
07 Apr 17	22.50500 +0.23	22.58	22.17	22.20	648,684
06 Apr 17	22.27000 +0.09	22.38	22.08	22.08	785,540
05 Apr 17	22.18000 -0.18	22.47	22.09	22.36	929,461
04 Apr 17	22.36500 +0.01	22.56	22.35	22.35	708,342
03 Apr 17	22.35000 +0.20	22.55	22.19	22.20	1,032,433
31 Mar 17	22.15000 +0.15	22.15	21.88	22.00	1,201,292
30 Mar 17	22.00000 +0.05	22.12	21.89	21.91	726,382
29 Mar 17	21.95000 +0.07	22.00	21.76	21.90	672,683
28 Mar 17	21.88000 +0.04	21.95	21.58	21.87	692,484
27 Mar 17	21.84000 -0.03	21.85	21.64	21.75	520,399
24 Mar 17	21.87000 +0.08	21.94	21.66	21.69	580,998
23 Mar 17	21.79000 +0.30	21.80	21.41	21.58	484,629
22 Mar 17	21.49500 -0.12	21.58	21.19	21.58	677,456
21 Mar 17	21.61500 +0.07	21.88	21.55	21.61	730,230
20 Mar 17	21.55000 +0.09	21.61	21.42	21.48	530,014
17 Mar 17	21.46000 -0.14	21.66	21.42	21.55	1,349,223
16 Mar 17	21.60000 +0.24	21.75	21.40	21.45	791,870
15 Mar 17	21.36000 +0.09	21.42	21.28	21.37	535,401
14 Mar 17	21.27000 +0.07	21.39	21.22	21.25	683,113
13 Mar 17	21.20000 +0.18	21.26	20.97	21.00	739,123
10 Mar 17	21.02000 +0.16	21.07	20.68	20.86	715,097
09 Mar 17	20.86000 +0.01	20.86	20.55	20.84	837,278
08 Mar 17	20.85500 -0.14	20.95	20.61	20.91	1,099,839
07 Mar 17	20.99500 -0.27	21.27	20.95	21.25	570,278
06 Mar 17	21.27000 +0.00	21.36	21.15	21.25	449,858
03 Mar 17	21.27500 -0.07	21.38	21.23	21.26	581,769
02 Mar 17	21.34000 -0.06	21.41	21.24	21.39	494,881
01 Mar 17	21.39500 +0.03	21.63	21.33	21.49	736,894
28 Feb 17	21.36000 +0.10	21.43	21.17	21.17	928,740
27 Feb 17	21.26500 -0.03	21.47	21.01	21.30	928,730
24 Feb 17	21.30000 +0.30	21.50	20.81	20.92	1,266,809
23 Feb 17	21.00000 +0.24	21.39	20.78	20.85	810,133
22 Feb 17	20.76500 -0.18	21.00	20.50	21.00	761,832
21 Feb 17	20.94000 +0.03	21.03	20.88	20.91	682,534
20 Feb 17	20.90500 +0.16	20.94	20.68	20.74	463,199
17 Feb 17	20.75000 -0.05	20.95	20.57	20.75	493,073
16 Feb 17	20.79500 -0.14	21.03	20.76	20.98	581,330
15 Feb 17	20.93000 +0.03	21.08	20.74	20.95	533,517
14 Feb 17	20.90000 +0.15	20.93	20.65	20.70	882,613
13 Feb 17	20.75000 +0.01	20.86	20.67	20.72	513,359
10 Feb 17	20.73500 +0.05	20.80	20.53	20.68	492,622
09 Feb 17	20.68500 +0.24	20.77	20.45	20.50	577,705
08 Feb 17	20.44000 +0.00	20.48	20.14	20.47	707,419
07 Feb 17	20.44000 +0.31	20.45	20.03	20.17	556,839
06 Feb 17	20.13000 -0.13	20.42	20.13	20.26	485,104
03 Feb 17	20.25500 -0.01	20.32	20.11	20.31	444,592
02 Feb 17	20.26000 +0.17	20.32	20.00	20.09	687,401
01 Feb 17	20.09000 -0.08	20.36	20.01	20.34	822,990
31 Jan 17	20.16500 -0.27	20.55	20.17	20.44	803,020
30 Jan 17	20.44000 -0.21	20.77	20.42	20.66	993,997
27 Jan 17	20.65000 -0.08	20.80	20.50	20.80	770,111
26 Jan 17	20.72500 -0.06	20.96	20.68	20.93	979,022
25 Jan 17	20.78000 +0.79	21.00	20.35	20.47	1,508,720
24 Jan 17	19.99000 +0.18	20.03	19.76	19.79	694,957
23 Jan 17	19.80500 +0.11	20.14	19.67	19.70	856,911
20 Jan 17	19.69500 -0.32	19.75	19.31	19.55	3,096,130
19 Jan 17	20.01000 -0.11	20.21	19.99	20.07	864,737
18 Jan 17	20.12500 +0.13	20.15	19.95	20.06	765,092
17 Jan 17	20.00000 -0.02	20.10	19.89	20.05	958,497
16 Jan 17	20.02500 +0.02	20.05	19.86	19.97	639,442
13 Jan 17	20.00500 +0.05	20.02	19.70	19.98	752,138
12 Jan 17	19.95000 -0.04	20.05	19.69	19.95	980,783
11 Jan 17	19.99000 +0.24	20.02	19.60	19.77	885,684
10 Jan 17	19.75500 +0.24	19.83	19.48	19.58	828,052
09 Jan 17	19.51000 +0.03	19.56	19.37	19.55	659,483
06 Jan 17	19.48000 -0.01	19.52	19.40	19.52	641,809
05 Jan 17	19.49000 +0.15	19.50	19.26	19.34	664,896
04 Jan 17	19.34500 -0.36	19.70	19.25	19.70	1,180,712
03 Jan 17	19.71000 +0.66	19.75	18.98	19.12	1,186,667
02 Jan 17	19.04500 +0.21	19.08	18.67	18.86	449,992
30 Dec 16	18.83500 +0.04	18.91	18.53	18.72	681,682
29 Dec 16	18.79000 +0.05	18.85	18.68	18.70	607,252
28 Dec 16	18.74000 -0.09	18.88	18.70	18.88	673,351
27 Dec 16	18.83000 +0.19	18.87	18.58	18.67	410,778
23 Dec 16	18.63500 -0.27	18.92	18.40	18.84	714,431
22 Dec 16	18.90500 -0.05	18.95	18.72	18.91	660,889
21 Dec 16	18.95000 +0.16	18.98	18.48	18.79	988,126
20 Dec 16	18.79500 -0.09	18.93	18.70	18.90	912,369
19 Dec 16	18.89000 +0.05	18.96	18.74	18.86	846,229
16 Dec 16	18.84000 +0.05	18.98	18.67	18.80	1,020,369
15 Dec 16	18.79500 +0.05	18.87	18.52	18.75	1,354,492
14 Dec 16	18.75000 -0.42	19.09	18.72	19.06	951,102
13 Dec 16	19.16500 +0.03	19.31	18.86	19.09	1,032,161
12 Dec 16	19.13500 -0.08	19.36	18.92	19.25	956,317
09 Dec 16	19.21500 -0.09	19.48	19.15	19.38	925,669
08 Dec 16	19.30500 -0.31	19.96	19.21	19.64	893,553
07 Dec 16	19.61500 +0.34	19.77	19.31	19.41	1,043,770
06 Dec 16	19.27000 +0.00	19.33	19.01	19.28	925,295
05 Dec 16	19.27500 +0.12	19.31	18.99	19.02	975,357
02 Dec 16	19.15500 -0.74	19.89	19.12	19.84	997,575
01 Dec 16	19.89500 +0.00	20.48	19.75	19.91	1,011,368
30 Nov 16	19.89500 -0.05	20.21	19.86	19.96	1,095,709
29 Nov 16	19.94000 +0.00	20.04	19.83	19.85	739,511
28 Nov 16	19.94000 -0.07	20.11	19.83	20.03	1,045,631
25 Nov 16	20.01000 +0.49	20.01	19.20	19.52	1,359,184
24 Nov 16	19.52000 +0.60	19.92	18.80	18.89	1,178,042
23 Nov 16	18.92500 -0.12	19.26	18.92	19.08	677,707
22 Nov 16	19.04500 +0.10	19.23	18.95	19.15	715,058
21 Nov 16	18.94500 +0.01	19.05	18.51	19.00	660,137
18 Nov 16	18.93500 +0.08	19.00	18.78	18.95	651,804
17 Nov 16	18.85500 -0.03	18.91	18.70	18.84	618,205
16 Nov 16	18.88500 +0.14	18.94	18.58	18.88	733,882
15 Nov 16	18.75000 +0.19	18.84	18.47	18.74	794,969
14 Nov 16	18.55500 -0.09	19.33	18.52	18.90	1,407,312
11 Nov 16	18.65000 -0.86	19.65	18.62	19.50	1,228,276
10 Nov 16	19.51500 -0.44	20.17	19.45	20.01	1,103,746
09 Nov 16	19.95000 -0.30	20.07	19.25	19.25	1,239,360
08 Nov 16	20.25500 -0.09	20.50	20.08	20.32	896,634
07 Nov 16	20.34000 +0.19	20.62	20.19	20.40	624,104
04 Nov 16	20.14500 -0.04	20.26	19.72	20.08	983,473
03 Nov 16	20.18500 -0.35	20.59	20.07	20.43	729,999
02 Nov 16	20.53000 -0.55	21.00	20.46	20.94	681,645
01 Nov 16	21.07500 -0.03	21.38	20.98	21.28	556,896
31 Oct 16	21.10500 -0.10	21.17	20.93	21.17	710,670
28 Oct 16	21.21000 +0.04	21.24	20.86	21.05	568,428
27 Oct 16	21.17000 -0.27	21.46	21.02	21.41	732,175
26 Oct 16	21.44500 -0.20	21.58	21.30	21.58	706,732
25 Oct 16	21.65000 -0.10	22.07	21.53	21.73	792,044
24 Oct 16	21.75000 -0.22	22.25	21.67	22.00	535,760
21 Oct 16	21.96500 +0.17	22.01	21.69	21.78	806,127
20 Oct 16	21.80000 +0.03	22.30	21.58	21.58	1,671,858
19 Oct 16	21.77000 +1.42	22.45	20.33	20.42	2,255,974
18 Oct 16	20.35000 -0.15	20.69	20.19	20.65	680,353
17 Oct 16	20.49500 -0.60	21.17	20.47	21.07	786,471
14 Oct 16	21.09500 +0.56	21.67	20.87	21.45	1,353,856
13 Oct 16	20.53000 +0.44	20.53	19.86	20.35	988,876
12 Oct 16	20.09000 +0.20	20.33	19.90	19.98	612,307
11 Oct 16	19.89000 -0.24	20.26	19.89	20.11	526,231
10 Oct 16	20.12500 +0.56	20.26	18.97	19.58	1,283,602
07 Oct 16	19.56500 -1.53	20.74	19.16	20.74	1,644,772
06 Oct 16	21.09500 +0.02	21.26	21.07	21.10	477,193
05 Oct 16	21.07500 -0.41	21.45	21.00	21.30	580,191
04 Oct 16	21.49000 +0.39	21.56	21.06	21.08	812,933
03 Oct 16	21.10500 +0.29	21.13	20.80	20.87	772,157
30 Sep 16	20.81500 -0.14	20.86	20.43	20.61	1,065,460
29 Sep 16	20.95000 +0.05	21.30	20.92	21.10	814,844
28 Sep 16	20.90500 +0.26	21.08	20.67	20.67	466,178
27 Sep 16	20.65000 -0.01	20.83	20.36	20.74	625,923
26 Sep 16	20.66000 -0.28	20.87	20.57	20.70	391,283
23 Sep 16	20.94500 +0.05	20.99	20.58	20.84	521,612
22 Sep 16	20.90000 +0.90	21.03	20.14	20.22	724,086
21 Sep 16	19.99500 -0.29	20.58	19.96	20.47	532,915
20 Sep 16	20.28500 -0.06	20.36	20.18	20.25	524,155
19 Sep 16	20.34500 +0.34	20.49	20.08	20.13	443,056
16 Sep 16	20.00000 -0.22	20.19	19.83	20.19	460,388
15 Sep 16	20.22000 +0.17	20.24	20.00	20.00	447,181
14 Sep 16	20.04500 +0.14	20.13	19.83	20.00	647,167
13 Sep 16	19.90500 -0.12	20.32	19.85	20.10	682,348
12 Sep 16	20.02500 -0.14	20.05	19.65	19.86	713,661
09 Sep 16	20.16500 -0.13	20.35	19.98	20.20	540,539
08 Sep 16	20.30000 -0.17	20.65	20.14	20.45	677,678
07 Sep 16	20.47000 +0.40	20.49	20.06	20.10	595,952
06 Sep 16	20.07000 -0.24	20.40	20.02	20.36	344,900
05 Sep 16	20.30500 -0.01	20.50	20.22	20.32	442,401
02 Sep 16	20.32000 +0.45	20.40	19.91	19.97	626,080
01 Sep 16	19.86500 +0.34	20.05	19.60	19.60	644,157
31 Aug 16	19.52000 -0.02	19.65	19.40	19.53	651,375
30 Aug 16	19.54500 +0.11	19.72	19.42	19.53	429,435
29 Aug 16	19.43000 -0.04	19.49	19.25	19.38	202,764
26 Aug 16	19.47000 +0.22	19.52	19.14	19.20	514,021
25 Aug 16	19.25000 -0.17	19.42	19.06	19.42	392,918
24 Aug 16	19.42000 -0.11	19.59	19.25	19.42	512,186
23 Aug 16	19.53000 +0.16	19.65	19.44	19.56	422,710
22 Aug 16	19.37500 +0.03	19.64	19.21	19.37	476,052
19 Aug 16	19.34500 -0.16	19.56	19.22	19.56	437,895
18 Aug 16	19.50500 +0.06	19.60	19.18	19.50	689,728
17 Aug 16	19.44500 -0.52	20.02	19.36	19.97	599,389
16 Aug 16	19.96500 -0.41	20.31	19.97	20.30	801,180
15 Aug 16	20.37500 -0.17	20.63	20.33	20.51	488,897
12 Aug 16	20.54000 -0.26	20.91	20.47	20.75	577,572
11 Aug 16	20.80000 +0.25	20.80	20.44	20.60	369,544
10 Aug 16	20.55000 -0.15	20.58	20.39	20.57	456,057
09 Aug 16	20.69500 +0.14	20.79	20.58	20.59	402,926
08 Aug 16	20.56000 -0.05	20.76	20.45	20.63	384,365
05 Aug 16	20.60500 +0.21	20.64	20.40	20.40	628,791
04 Aug 16	20.39500 +0.52	20.41	19.81	19.95	772,061
03 Aug 16	19.87500 -0.13	20.07	19.70	20.02	952,059
02 Aug 16	20.00500 -0.36	20.37	19.97	20.26	829,404
01 Aug 16	20.36000 +0.08	21.95	20.33	20.34	1,245,931
29 Jul 16	20.28500 +0.11	20.28	19.99	20.17	876,692
28 Jul 16	20.17000 -0.25	20.58	20.14	20.42	744,515
27 Jul 16	20.42000 +0.11	20.80	20.33	20.34	760,293
26 Jul 16	20.30500 -0.32	20.82	20.11	20.63	694,494
25 Jul 16	20.63000 +0.27	20.83	20.42	20.43	679,426
22 Jul 16	20.35500 +0.43	21.33	19.92	20.05	1,355,807
21 Jul 16	19.92500 +0.01	20.06	19.72	19.92	782,831
20 Jul 16	19.91500 +0.20	19.92	19.61	19.81	583,395
19 Jul 16	19.72000 +0.03	19.82	19.45	19.64	678,813
18 Jul 16	19.68500 -0.18	20.14	19.60	19.80	556,462
15 Jul 16	19.86000 -0.02	19.93	19.65	19.76	392,138
14 Jul 16	19.88500 +0.09	19.95	19.66	19.85	597,232
13 Jul 16	19.79000 -0.17	20.09	19.70	19.88	621,243
12 Jul 16	19.96500 +0.06	20.05	19.80	19.85	720,499
11 Jul 16	19.91000 +0.43	19.91	19.35	19.56	685,432
08 Jul 16	19.47500 +0.48	19.50	18.78	18.95	986,250
07 Jul 16	18.99500 +0.34	19.11	18.75	18.77	760,598
06 Jul 16	18.65500 -0.41	19.08	18.31	19.00	1,492,558
05 Jul 16	19.07000 -0.14	19.33	18.98	19.21	1,114,886
04 Jul 16	19.21000 +0.02	19.62	19.11	19.60	871,183
01 Jul 16	19.19000 +0.69	19.57	18.55	18.59	1,753,588
30 Jun 16	18.49500 +0.91	18.55	17.60	17.64	1,612,167
29 Jun 16	17.58500 +0.72	17.78	17.09	17.15	1,163,159
28 Jun 16	16.86000 +0.86	17.25	16.42	16.69	1,131,058
27 Jun 16	16.00000 -0.63	16.64	15.90	16.42	1,208,137
24 Jun 16	16.62500 -0.89	16.99	15.70	16.07	1,435,053
23 Jun 16	17.51500 +0.27	17.72	17.25	17.33	553,304
22 Jun 16	17.24000 +0.22	17.59	16.97	17.10	895,097
21 Jun 16	17.02000 +0.19	17.18	16.75	16.80	716,669
20 Jun 16	16.82500 +0.89	16.89	16.31	16.33	737,001
17 Jun 16	15.94000 +0.09	16.27	15.94	15.98	1,018,751
16 Jun 16	15.85500 -0.37	16.12	15.71	16.05	639,817
15 Jun 16	16.22500 +0.16	16.47	16.09	16.16	628,057
14 Jun 16	16.07000 -0.45	16.42	15.99	16.38	1,169,869
13 Jun 16	16.52500 -0.40	16.91	16.33	16.78	969,860
10 Jun 16	16.92000 -0.33	17.20	16.78	17.20	932,952
09 Jun 16	17.25500 +0.21	17.40	16.86	17.02	868,791
08 Jun 16	17.04000 +0.08	17.08	16.86	16.91	666,735
07 Jun 16	16.96000 +0.20	17.25	16.78	16.80	825,657
06 Jun 16	16.76000 +0.20	16.80	16.51	16.53	515,223
03 Jun 16	16.56000 -0.02	16.69	16.42	16.60	864,431
02 Jun 16	16.58000 +0.00	16.84	16.51	16.58	566,527
01 Jun 16	16.57500 -0.07	16.80	16.33	16.67	733,593
31 May 16	16.65000 -0.17	16.83	16.60	16.82	977,316
30 May 16	16.81500 +0.21	16.85	16.56	16.58	267,479
27 May 16	16.60500 +0.03	16.84	16.39	16.57	821,671
26 May 16	16.57000 +0.14	16.88	16.43	16.48	787,502
25 May 16	16.43000 -0.25	16.80	16.13	16.76	1,107,362
24 May 16	16.68500 +0.09	16.76	16.44	16.51	632,926
23 May 16	16.59000 +0.03	16.65	16.32	16.56	482,928
20 May 16	16.56000 +0.24	16.61	16.35	16.42	604,041
19 May 16	16.32000 -0.34	16.66	16.32	16.64	421,974
18 May 16	16.66000 -0.03	16.81	16.45	16.58	485,510
17 May 16	16.69000 +0.14	16.81	16.58	16.62	677,453
16 May 16	16.55500 -0.13	16.69	16.38	16.63	413,355
13 May 16	16.68000 +0.24	16.73	16.17	16.40	805,851
12 May 16	16.44500 -0.64	16.76	16.08	16.24	937,024
11 May 16	17.08000 -0.06	17.36	16.92	17.14	820,550
10 May 16	17.14000 +0.18	17.20	16.83	17.05	896,164
09 May 16	16.95500 -0.02	17.23	16.88	17.10	748,023
06 May 16	16.98000 -0.05	17.06	16.70	17.00	592,650
05 May 16	17.03000 +0.03	17.16	16.87	17.00	427,611
04 May 16	16.99500 -0.15	17.17	16.89	17.17	511,122
03 May 16	17.15000 -0.26	17.58	17.03	17.50	994,573
02 May 16	17.41000 +0.19	17.48	17.09	17.29	478,841
29 Apr 16	17.22000 -0.43	17.64	17.22	17.48	764,609
28 Apr 16	17.64500 -0.06	17.72	17.30	17.70	449,917
27 Apr 16	17.70500 +0.06	17.86	17.60	17.70	648,693
26 Apr 16	17.65000 -0.02	17.83	17.43	17.68	700,318
25 Apr 16	17.67500 -0.50	18.28	17.65	18.23	800,427
22 Apr 16	18.17500 -0.18	18.43	18.10	18.34	736,395
21 Apr 16	18.35000 -0.52	19.05	18.33	19.00	1,279,083
20 Apr 16	18.87500 +0.00	18.99	18.72	18.86	639,230
19 Apr 16	18.87500 +0.33	19.00	18.60	18.65	586,092
18 Apr 16	18.55000 +0.15	18.93	18.14	18.38	847,798
15 Apr 16	18.40000 +1.10	18.83	17.70	17.70	2,858,881
14 Apr 16	17.30000 -0.35	17.71	17.20	17.69	1,233,239
13 Apr 16	17.65000 +0.47	17.80	17.37	17.40	691,156
12 Apr 16	17.18000 +0.23	17.28	16.78	17.00	735,084
11 Apr 16	16.95000 +0.15	17.05	16.66	16.74	597,473
08 Apr 16	16.80500 +0.49	16.84	16.21	16.30	810,626
07 Apr 16	16.32000 -0.43	16.81	16.25	16.75	1,169,207
06 Apr 16	16.75500 +0.01	16.89	16.45	16.77	479,413
05 Apr 16	16.74500 -0.49	17.05	16.67	17.05	575,685
04 Apr 16	17.24000 +0.25	17.30	16.81	16.96	813,778
01 Apr 16	16.99000 -0.08	17.03	16.74	16.90	594,826
31 Mar 16	17.07000 -0.14	17.24	17.01	17.18	777,599
30 Mar 16	17.21000 +0.32	17.40	16.95	16.95	944,884
29 Mar 16	16.89000 +0.53	16.89	16.48	16.50	661,748
24 Mar 16	16.36000 -0.29	16.54	16.16	16.54	758,622
23 Mar 16	16.65000 -0.40	17.28	16.54	17.08	693,477
22 Mar 16	17.04500 +0.00	17.05	16.69	17.03	683,965
21 Mar 16	17.04500 -0.08	17.26	16.92	17.05	675,389
18 Mar 16	17.12000 -0.13	17.44	17.12	17.34	1,457,020
17 Mar 16	17.25500 +0.34	17.30	16.66	17.00	1,008,580
16 Mar 16	16.91500 +0.11	16.99	16.61	16.90	543,161
15 Mar 16	16.81000 -0.59	17.31	16.70	17.27	674,985
14 Mar 16	17.40000 +0.32	17.53	17.03	17.13	980,842
11 Mar 16	17.08000 +0.57	17.16	16.75	16.85	1,050,027
10 Mar 16	16.51500 -0.43	17.28	16.51	17.00	1,664,443
09 Mar 16	16.94000 -0.14	17.14	16.75	17.04	1,230,810
08 Mar 16	17.07500 -0.42	17.66	17.05	17.45	1,280,076
07 Mar 16	17.49500 -0.55	18.08	17.15	17.91	1,367,369
04 Mar 16	18.04500 +0.82	18.32	17.25	17.30	1,531,536
03 Mar 16	17.22500 +0.74	17.26	16.50	16.50	939,928
02 Mar 16	16.49000 +0.30	16.58	16.24	16.25	1,112,925
01 Mar 16	16.19500 +0.01	16.23	15.91	16.07	958,606
29 Feb 16	16.18000 +0.23	16.19	15.58	15.90	1,077,901
26 Feb 16	15.95500 +0.52	16.29	15.48	15.55	933,546
25 Feb 16	15.43000 +0.45	15.59	15.07	15.11	1,018,810
24 Feb 16	14.98000 -0.42	15.40	14.60	15.40	1,185,429
23 Feb 16	15.40000 -0.27	15.82	15.34	15.65	1,000,257
22 Feb 16	15.66500 +0.24	15.77	15.44	15.48	1,204,434
19 Feb 16	15.42000 -0.10	15.73	15.28	15.44	1,019,850
18 Feb 16	15.51500 +0.18	16.17	15.32	15.45	1,258,794
17 Feb 16	15.34000 +0.63	15.55	14.55	14.65	1,494,059
16 Feb 16	14.71000 +0.53	15.00	14.25	14.25	1,373,851
15 Feb 16	14.18000 +0.12	14.52	14.17	14.32	1,070,138
12 Feb 16	14.06000 +0.13	14.30	13.63	14.05	2,025,319
11 Feb 16	13.93500 -1.57	15.06	13.22	15.06	3,458,617
10 Feb 16	15.50500 +0.57	15.93	14.81	15.16	1,784,041
09 Feb 16	14.93500 -0.97	15.88	14.77	15.85	1,926,363
08 Feb 16	15.91000 -1.31	17.25	15.83	17.25	1,774,828
05 Feb 16	17.21500 +0.33	17.39	16.77	16.89	1,070,468
04 Feb 16	16.88500 +0.85	16.92	16.16	16.31	1,070,957
03 Feb 16	16.03500 -0.16	16.51	15.81	16.18	1,126,295
02 Feb 16	16.19000 -0.66	16.85	16.04	16.85	1,089,784
01 Feb 16	16.85000 -0.46	17.40	16.83	17.40	1,160,770
29 Jan 16	17.31000 +0.22	17.64	17.08	17.25	1,471,397
28 Jan 16	17.09000 -0.06	17.28	16.83	17.03	816,933
27 Jan 16	17.14500 +0.14	17.24	16.70	17.04	746,098
26 Jan 16	17.00500 +0.89	17.01	15.89	15.90	924,297
25 Jan 16	16.11000 -0.45	16.69	16.02	16.67	955,043
22 Jan 16	16.56500 +1.07	16.67	15.77	15.82	1,066,261
21 Jan 16	15.50000 -0.05	15.88	15.15	15.15	2,124,302
20 Jan 16	15.55000 -0.65	15.94	15.44	15.88	1,567,990
19 Jan 16	16.20000 +0.45	16.52	15.74	15.97	1,073,961
18 Jan 16	15.75500 +0.16	15.88	15.55	15.55	774,688
15 Jan 16	15.59500 -0.43	16.20	15.41	16.03	1,317,333
14 Jan 16	16.02500 -0.33	16.27	15.63	16.15	1,295,331
13 Jan 16	16.35500 +1.23	16.47	15.36	15.38	1,504,426
12 Jan 16	15.12000 +0.18	15.32	14.90	14.94	1,037,988
11 Jan 16	14.94000 -0.19	15.31	14.94	15.18	1,114,191
08 Jan 16	15.13000 -0.47	15.83	15.13	15.61	1,577,734
07 Jan 16	15.60000 -0.55	15.77	15.44	15.77	1,379,980
06 Jan 16	16.15000 -0.38	16.57	16.08	16.50	993,474
05 Jan 16	16.53000 -0.23	17.07	16.43	16.83	678,976
04 Jan 16	16.76500 -0.69	17.25	16.68	17.25	800,642
31 Dec 15	17.45000 -0.06	17.58	17.38	17.41	82,084
30 Dec 15	17.51000 -0.10	17.61	17.42	17.61	363,644
29 Dec 15	17.61500 +0.44	17.61	17.28	17.35	518,229
28 Dec 15	17.17500 -0.33	17.57	17.16	17.42	208,143
24 Dec 15	17.50000 -0.09	17.65	17.47	17.53	73,419
23 Dec 15	17.59500 +0.78	17.65	16.88	16.97	958,677
22 Dec 15	16.81500 +0.22	16.86	16.59	16.66	502,299
21 Dec 15	16.59500 -0.18	17.04	16.59	16.75	690,853
18 Dec 15	16.77500 -0.43	17.16	16.72	17.03	1,007,854
17 Dec 15	17.20000 -0.05	17.91	17.10	17.57	834,538
16 Dec 15	17.25500 +0.41	17.30	16.75	16.89	913,381
15 Dec 15	16.84000 +0.44	16.90	16.48	16.56	842,214
14 Dec 15	16.39500 -0.13	16.74	16.40	16.57	1,269,731
11 Dec 15	16.52500 -0.59	17.09	16.43	17.05	1,308,164
10 Dec 15	17.11500 -0.09	17.32	16.92	17.07	1,059,532
09 Dec 15	17.21000 -0.63	17.86	17.05	17.86	1,192,662
08 Dec 15	17.84000 -0.08	17.93	17.40	17.87	1,160,648
07 Dec 15	17.92000 +0.00	18.18	17.75	18.00	908,237
04 Dec 15	17.91500 -0.22	18.09	17.71	18.01	975,013
03 Dec 15	18.14000 -0.84	18.97	18.07	18.91	1,184,001
02 Dec 15	18.97500 -0.58	19.60	18.88	19.60	835,105
01 Dec 15	19.56000 -0.06	19.95	19.53	19.67	845,786
30 Nov 15	19.61500 +0.15	19.62	19.18	19.39	1,291,046
27 Nov 15	19.46500 -0.06	19.49	19.25	19.47	660,788
26 Nov 15	19.52500 +0.63	19.53	18.87	19.00	657,116
25 Nov 15	18.90000 -0.02	19.17	18.74	18.95	688,492
24 Nov 15	18.91500 -0.32	19.27	18.77	19.27	1,060,137
23 Nov 15	19.24000 +0.04	19.33	18.99	19.20	922,068
20 Nov 15	19.20000 +0.74	19.56	18.29	18.47	1,910,750
19 Nov 15	18.46500 +0.99	18.63	17.51	17.57	1,361,609
18 Nov 15	17.47500 +0.17	17.55	17.17	17.22	589,890
17 Nov 15	17.31000 +0.65	17.32	16.77	16.83	794,048
16 Nov 15	16.66000 +0.15	16.74	16.26	16.33	725,072
13 Nov 15	16.51000 -0.52	16.99	16.43	16.99	1,045,738
12 Nov 15	17.03000 -0.25	17.42	16.86	17.19	781,937
11 Nov 15	17.28500 +0.78	17.41	16.41	16.53	981,966
10 Nov 15	16.50000 -0.38	17.00	16.21	17.00	1,086,434
09 Nov 15	16.88000 -0.22	17.40	16.82	17.12	647,327
06 Nov 15	17.09500 -0.22	17.33	16.97	17.33	730,537
05 Nov 15	17.31500 -0.53	17.93	17.15	17.84	1,090,827
04 Nov 15	17.85000 +0.82	17.95	17.06	17.08	1,217,248
03 Nov 15	17.03000 +0.21	17.10	16.73	16.82	788,513
02 Nov 15	16.82000 +0.09	16.90	16.62	16.62	435,188
30 Oct 15	16.72500 -0.17	16.94	16.58	16.94	999,404
29 Oct 15	16.90000 +0.00	17.06	16.82	16.95	888,515
28 Oct 15	16.89500 +0.06	17.02	16.52	16.80	1,115,127
27 Oct 15	16.83500 -0.34	17.19	16.83	17.16	664,932
26 Oct 15	17.17000 -0.44	17.61	17.13	17.59	633,624
23 Oct 15	17.61000 +0.83	17.64	16.88	16.88	1,144,801
22 Oct 15	16.78500 +0.48	16.91	16.25	16.27	1,111,920
21 Oct 15	16.30500 +0.21	16.42	15.94	16.13	847,266
20 Oct 15	16.09500 -0.01	16.19	15.81	16.15	540,543
19 Oct 15	16.10000 -0.28	16.45	15.98	16.37	719,392
16 Oct 15	16.38000 +0.20	16.83	16.12	16.22	1,257,910
15 Oct 15	16.17500 +0.13	16.24	16.00	16.12	1,080,774
14 Oct 15	16.05000 -0.50	16.15	15.52	16.00	2,194,309
13 Oct 15	16.55000 -0.17	16.78	16.27	16.69	898,288
12 Oct 15	16.72000 -0.37	17.35	16.67	17.13	967,808
09 Oct 15	17.09000 +0.28	17.23	16.83	16.97	973,229
08 Oct 15	16.81000 +0.31	16.86	16.32	16.46	1,461,010
07 Oct 15	16.49500 +0.14	16.72	16.38	16.41	1,243,972
06 Oct 15	16.36000 +0.27	16.51	15.93	16.08	1,841,766
05 Oct 15	16.09500 +0.56	16.57	15.98	16.03	2,163,628
02 Oct 15	15.53000 +0.38	15.69	15.15	15.23	1,448,388
01 Oct 15	15.15000 +0.55	15.31	14.76	14.76	1,991,020
30 Sep 15	14.59500 +0.16	14.69	14.40	14.65	2,000,418
29 Sep 15	14.43000 -0.07	14.59	14.19	14.31	1,376,899
28 Sep 15	14.50000 -0.12	15.35	14.49	15.00	1,840,754
25 Sep 15	14.62000 +0.22	15.13	14.57	14.70	1,834,071
24 Sep 15	14.40000 -0.57	15.00	14.32	15.00	1,791,372
23 Sep 15	14.96500 +0.00	15.27	14.84	14.98	919,688
22 Sep 15	14.96500 -0.70	16.05	14.90	16.01	2,243,719
21 Sep 15	15.66500 -0.18	15.89	15.57	15.80	975,006
18 Sep 15	15.84500 -0.55	16.33	15.53	16.31	1,255,999
17 Sep 15	16.40000 +0.32	16.49	15.98	16.11	1,248,312
16 Sep 15	16.07500 +0.30	16.43	15.86	16.20	1,461,630
15 Sep 15	15.78000 -0.13	15.95	15.70	15.90	1,167,487
14 Sep 15	15.90500 -0.07	16.13	15.80	16.03	1,081,082
11 Sep 15	15.97000 -0.89	16.97	15.87	16.89	1,710,380
10 Sep 15	16.86000 -0.84	17.50	16.56	17.45	1,869,164
09 Sep 15	17.70000 +0.14	18.00	17.64	17.86	880,493
08 Sep 15	17.56500 +0.39	17.63	17.11	17.25	1,068,787
07 Sep 15	17.18000 -0.13	17.47	16.97	17.46	858,282
04 Sep 15	17.30500 -1.05	18.17	17.17	18.17	1,708,113
03 Sep 15	18.35500 +0.32	18.51	18.11	18.15	845,705
02 Sep 15	18.03500 -0.01	18.31	17.77	18.11	1,075,567
01 Sep 15	18.05000 -0.86	18.75	17.95	18.72	1,339,796
31 Aug 15	18.90500 +0.13	18.91	18.36	18.40	903,037
28 Aug 15	18.78000 +0.15	18.94	18.52	18.60	1,428,625
27 Aug 15	18.63500 +0.40	19.05	18.09	18.77	1,971,580
26 Aug 15	18.24000 -1.27	19.25	17.60	19.25	3,354,733
25 Aug 15	19.51000 +0.26	19.78	18.70	19.06	1,739,566
24 Aug 15	19.25500 -0.66	19.56	18.92	19.56	1,845,199
21 Aug 15	19.91000 -0.68	20.57	19.87	20.45	906,627
20 Aug 15	20.59000 -0.31	20.97	20.48	20.89	525,930
19 Aug 15	20.89500 -0.69	21.54	20.90	21.54	614,374
18 Aug 15	21.58500 +0.03	21.73	21.52	21.52	536,528
17 Aug 15	21.55000 +0.09	21.73	21.27	21.55	646,924
14 Aug 15	21.46000 +0.00	21.57	21.16	21.52	681,826
13 Aug 15	21.46000 -0.14	21.93	21.36	21.79	659,254
12 Aug 15	21.60000 -0.38	21.83	21.19	21.83	695,106
11 Aug 15	21.98000 -0.52	22.50	21.93	22.50	484,960
10 Aug 15	22.50000 +0.06	22.60	22.33	22.43	421,289
07 Aug 15	22.44000 -0.59	23.00	22.40	22.95	619,676
06 Aug 15	23.03000 -0.02	23.39	22.97	22.98	675,267
05 Aug 15	23.05000 +0.14	23.08	22.77	22.92	447,779
04 Aug 15	22.90500 +0.19	22.95	22.51	22.75	567,177
03 Aug 15	22.72000 +0.00	22.92	22.58	22.70	533,668
31 Jul 15	22.71500 -0.07	22.87	22.41	22.82	568,963
30 Jul 15	22.78500 +0.18	22.83	22.48	22.65	704,362
29 Jul 15	22.60000 -0.39	23.00	22.45	23.00	978,816
28 Jul 15	22.98500 +0.10	23.05	22.70	22.89	608,581
27 Jul 15	22.88500 -0.74	23.62	22.88	23.62	915,356
24 Jul 15	23.63000 +0.02	24.34	23.58	23.60	1,261,023
23 Jul 15	23.60500 -0.22	23.98	23.31	23.90	634,802
22 Jul 15	23.82500 -0.15	23.95	23.61	23.89	501,271
21 Jul 15	23.97500 +0.00	24.32	23.81	23.98	566,418
20 Jul 15	23.97500 +0.00	24.06	23.77	23.92	725,671
17 Jul 15	23.98000 +0.17	24.19	23.85	23.87	597,584
16 Jul 15	23.80500 +0.76	23.84	23.01	23.08	585,276
15 Jul 15	23.05000 +0.18	23.28	22.83	22.86	563,114
14 Jul 15	22.86500 +0.24	22.91	22.52	22.64	369,366
13 Jul 15	22.62000 +0.38	22.64	22.25	22.33	608,181
10 Jul 15	22.24500 +0.10	22.44	22.17	22.40	509,334
09 Jul 15	22.14500 +0.34	22.35	21.83	21.83	392,389
08 Jul 15	21.80500 +0.04	21.84	21.63	21.70	646,599
07 Jul 15	21.76500 +0.11	22.43	21.71	22.08	755,911
06 Jul 15	21.65500 -0.26	21.78	21.51	21.60	657,348
03 Jul 15	21.91500 -0.15	22.10	21.83	22.08	490,182
02 Jul 15	22.07000 -0.39	22.56	22.01	22.53	559,854
01 Jul 15	22.45500 +0.29	22.49	22.08	22.30	558,553
30 Jun 15	22.16500 -0.20	22.44	22.15	22.30	940,337
29 Jun 15	22.36500 -0.38	22.46	22.05	22.17	718,273
26 Jun 15	22.74500 +0.02	22.98	22.38	22.70	643,413
25 Jun 15	22.73000 +0.00	22.94	22.56	22.56	550,240
24 Jun 15	22.72500 +0.11	22.84	22.55	22.63	514,420
23 Jun 15	22.61500 +0.32	22.70	22.36	22.42	591,898
22 Jun 15	22.30000 +0.39	22.47	22.11	22.23	629,665
19 Jun 15	21.91000 -0.13	22.30	21.91	22.08	1,121,102
18 Jun 15	22.03500 -0.12	22.16	21.78	22.10	521,491
17 Jun 15	22.15500 -0.24	22.48	22.14	22.38	467,215
16 Jun 15	22.39500 +0.14	22.40	22.01	22.23	457,828
15 Jun 15	22.25500 -0.27	22.51	22.23	22.40	434,406
12 Jun 15	22.52500 -0.52	23.13	22.42	23.02	505,427
11 Jun 15	23.05000 -0.18	23.40	23.01	23.15	725,521
10 Jun 15	23.23000 +0.27	23.29	22.83	22.92	590,372
09 Jun 15	22.96000 +0.58	23.04	22.30	22.36	879,039
08 Jun 15	22.37500 -0.01	22.55	22.34	22.40	573,122
05 Jun 15	22.38500 -0.29	22.63	22.38	22.63	414,217
04 Jun 15	22.67500 -0.17	22.84	22.49	22.80	608,122
03 Jun 15	22.84000 +0.42	22.91	22.42	22.50	702,226
02 Jun 15	22.42500 -0.28	22.75	22.27	22.75	871,350
01 Jun 15	22.71000 -0.29	23.00	22.71	22.99	405,329
29 May 15	23.00000 -0.36	23.43	22.98	23.34	447,179
28 May 15	23.36500 -0.08	23.50	23.28	23.42	339,921
27 May 15	23.44000 +0.00	23.59	23.36	23.42	460,441
26 May 15	23.44000 -0.22	23.73	23.42	23.64	336,228
25 May 15	23.65500 -0.01	23.73	23.58	23.60	106,852
22 May 15	23.67000 +0.06	23.75	23.49	23.58	386,185
21 May 15	23.61500 +0.53	23.71	22.96	23.08	751,512
20 May 15	23.08000 -0.03	23.13	22.93	23.10	410,370
19 May 15	23.11000 +0.10	23.53	22.98	23.09	901,758
18 May 15	23.01500 -0.43	23.02	22.58	23.00	1,152,247
15 May 15	23.44500 -0.06	23.67	23.44	23.55	481,000
14 May 15	23.50000 +0.02	23.63	23.30	23.49	347,030
13 May 15	23.48000 +0.23	23.64	23.17	23.30	724,735
12 May 15	23.25000 -1.11	23.67	23.20	23.60	696,466
11 May 15	24.36500 +0.23	24.42	24.07	24.14	507,673
08 May 15	24.13500 +0.14	24.48	24.08	24.18	639,679
07 May 15	23.99500 +0.00	24.09	23.82	23.98	581,012
06 May 15	23.99500 -0.02	24.15	23.75	24.01	578,022
05 May 15	24.01500 -0.34	24.81	24.01	24.40	544,139
04 May 15	24.35500 +0.45	24.58	23.92	23.95	527,376
30 Apr 15	23.90500 +0.22	23.95	23.27	23.69	874,029
29 Apr 15	23.68500 -0.36	24.30	23.59	24.15	662,673
28 Apr 15	24.04500 -0.26	24.27	23.88	24.27	680,419
27 Apr 15	24.30500 -0.15	24.48	24.07	24.48	724,107
24 Apr 15	24.45500 +0.06	24.75	24.37	24.42	490,635
23 Apr 15	24.40000 -0.09	24.62	24.17	24.50	539,029
22 Apr 15	24.49000 -0.34	24.93	24.42	24.85	711,884
21 Apr 15	24.83000 +0.51	24.85	24.35	24.35	624,903
20 Apr 15	24.32000 -0.21	24.61	24.24	24.50	584,391
17 Apr 15	24.53000 -0.48	25.07	24.48	24.96	704,810
16 Apr 15	25.01000 +0.26	25.23	24.45	24.65	870,757
15 Apr 15	24.75000 +0.54	24.87	24.21	24.40	832,508
14 Apr 15	24.21000 -0.09	24.30	24.00	24.30	477,297
13 Apr 15	24.29500 -0.09	24.58	24.17	24.39	631,009
10 Apr 15	24.39000 +0.19	24.58	24.16	24.22	666,683
09 Apr 15	24.20000 +0.62	24.24	23.50	23.50	863,440
08 Apr 15	23.58500 +0.19	23.73	23.10	23.39	523,859
07 Apr 15	23.39000 +0.39	23.40	22.94	23.00	631,514
02 Apr 15	23.00000 -0.59	23.48	22.65	23.47	961,556
01 Apr 15	23.59500 +0.38	23.67	22.90	23.18	845,101
31 Mar 15	23.21500 -0.49	23.83	22.98	23.71	974,908
30 Mar 15	23.71000 -0.09	24.24	23.67	23.77	534,130
27 Mar 15	23.79500 +0.11	23.85	23.42	23.67	555,180
26 Mar 15	23.68000 +0.40	23.68	22.51	23.25	969,790
25 Mar 15	23.28000 -0.41	23.73	23.13	23.68	557,141
24 Mar 15	23.69500 +0.17	23.72	23.26	23.50	607,126
23 Mar 15	23.52000 -0.39	23.90	23.38	23.88	408,374
20 Mar 15	23.90500 +0.26	24.01	23.63	23.70	517,672
19 Mar 15	23.65000 +0.29	23.75	23.28	23.37	595,207
18 Mar 15	23.36000 -0.02	23.55	23.27	23.39	705,028
17 Mar 15	23.38500 -0.24	23.67	23.30	23.63	617,384
16 Mar 15	23.62500 -0.72	24.35	23.37	24.32	835,769
13 Mar 15	24.34000 -0.20	24.82	24.34	24.52	609,904
12 Mar 15	24.54000 +0.53	24.54	24.02	24.02	832,566
11 Mar 15	24.01500 +0.22	24.02	23.74	23.85	642,683
10 Mar 15	23.79500 -0.46	24.34	23.78	24.25	515,596
09 Mar 15	24.25500 -0.42	24.72	24.24	24.67	488,796
06 Mar 15	24.67000 -0.07	24.90	24.50	24.65	417,538
05 Mar 15	24.73500 +0.78	24.75	23.81	23.95	767,595
04 Mar 15	23.95000 +0.00	24.00	23.69	23.95	432,001
03 Mar 15	23.95000 -0.18	24.23	23.95	24.08	426,915
02 Mar 15	24.13000 -0.25	24.35	24.00	24.35	581,452
27 Feb 15	24.38000 +0.11	24.47	24.17	24.23	454,357
26 Feb 15	24.27000 +0.27	24.33	23.77	23.98	363,063
25 Feb 15	24.00000 -0.16	24.23	23.88	24.16	392,411
24 Feb 15	24.16000 +0.15	24.45	23.99	24.01	462,458
23 Feb 15	24.01500 +0.22	24.07	23.77	23.83	477,173
20 Feb 15	23.79000 -0.70	24.15	23.53	24.08	802,083
19 Feb 15	24.49000 +0.11	24.57	24.24	24.42	505,179
18 Feb 15	24.38000 +0.10	24.67	24.23	24.30	552,768
17 Feb 15	24.27500 +0.18	24.32	23.95	24.08	527,107
16 Feb 15	24.09000 -0.25	24.20	23.92	24.10	651,906
13 Feb 15	24.34500 -0.62	24.98	24.08	24.98	882,166
12 Feb 15	24.96500 -0.56	25.55	24.31	25.50	1,061,021
11 Feb 15	25.52500 +0.02	25.72	25.32	25.50	421,212
10 Feb 15	25.50000 +0.10	25.75	25.35	25.40	601,844
09 Feb 15	25.40000 -0.16	25.55	25.06	25.50	470,292
06 Feb 15	25.55500 -0.06	25.75	25.35	25.58	497,043
05 Feb 15	25.61000 -0.28	25.83	25.28	25.83	668,836
04 Feb 15	25.89000 +0.48	25.90	25.15	25.45	577,018
03 Feb 15	25.40500 +0.14	25.58	25.27	25.39	529,298
02 Feb 15	25.26500 -0.26	25.69	25.15	25.51	599,106
30 Jan 15	25.52000 -0.18	25.84	25.16	25.84	1,164,973
29 Jan 15	25.70000 -0.45	26.00	25.25	26.00	690,949
28 Jan 15	26.15000 +0.13	26.19	25.73	26.08	422,805
27 Jan 15	26.02500 -0.84	26.80	25.59	26.80	1,108,075
26 Jan 15	26.86000 +0.69	27.15	26.00	26.01	1,241,080
23 Jan 15	26.17500 +1.34	26.17	24.86	24.86	801,998
22 Jan 15	24.83500 +0.25	24.83	24.18	24.58	705,027
21 Jan 15	24.58500 -0.01	24.74	24.44	24.65	598,346
20 Jan 15	24.59000 +0.55	24.80	24.07	24.10	556,899
19 Jan 15	24.04500 +0.84	24.53	23.44	23.44	883,436
16 Jan 15	23.21000 +0.26	23.27	22.75	22.96	452,212
15 Jan 15	22.94500 +0.42	23.00	22.31	22.59	515,987
14 Jan 15	22.52500 -0.13	22.68	22.36	22.55	463,894
13 Jan 15	22.65500 +0.13	22.90	22.37	22.45	374,838
12 Jan 15	22.52500 +0.13	22.56	22.31	22.39	438,241
09 Jan 15	22.39500 +0.10	22.63	22.27	22.27	403,647
08 Jan 15	22.29500 +0.00	22.50	22.11	22.41	447,836
07 Jan 15	22.29500 +0.33	22.42	21.83	22.08	504,757
06 Jan 15	21.96500 -0.52	22.34	21.77	22.31	724,179
05 Jan 15	22.49000 -0.39	23.00	22.46	22.83	329,881
02 Jan 15	22.87500 -0.08	22.98	22.63	22.95	292,010
31 Dec 14	22.95500 -0.14	23.15	22.83	23.09	134,942
30 Dec 14	23.09500 -0.09	23.23	23.03	23.13	292,791
29 Dec 14	23.18500 -0.31	23.55	23.13	23.48	292,406
24 Dec 14	23.49500 +0.07	23.57	23.30	23.30	96,565
23 Dec 14	23.43000 +0.28	23.48	23.08	23.16	418,144
22 Dec 14	23.15000 +0.32	23.22	22.77	22.83	334,534
19 Dec 14	22.83000 +0.06	23.00	22.65	22.80	706,370
18 Dec 14	22.77000 -0.21	22.91	22.45	22.83	756,972
17 Dec 14	22.98000 -0.16	23.05	22.75	23.05	596,652
16 Dec 14	23.14000 +0.08	23.35	22.78	23.04	1,078,261
15 Dec 14	23.06000 -0.50	23.68	23.02	23.55	618,906
12 Dec 14	23.56000 -0.38	23.90	23.55	23.90	998,240
11 Dec 14	23.94000 -0.02	24.06	23.90	23.97	588,347
10 Dec 14	23.96500 +0.01	24.13	23.88	23.98	569,468
09 Dec 14	23.95000 -0.09	24.03	23.88	23.95	1,555,531
08 Dec 14	24.04000 -0.02	24.14	23.95	24.01	417,467
05 Dec 14	24.06000 +0.06	24.27	23.91	24.00	579,498
04 Dec 14	24.00000 +0.30	24.00	23.63	23.65	1,135,272
03 Dec 14	23.70500 +0.36	23.75	23.30	23.33	888,390
02 Dec 14	23.34500 +0.16	23.38	23.17	23.18	920,545
01 Dec 14	23.18500 -0.01	23.23	22.93	23.01	338,260
28 Nov 14	23.19000 -0.07	23.25	22.99	23.20	341,549
27 Nov 14	23.26500 -0.07	23.43	23.20	23.32	176,163
26 Nov 14	23.33000 +0.04	23.47	23.21	23.22	334,528
25 Nov 14	23.29000 +0.35	23.29	22.93	22.94	586,723
24 Nov 14	22.94000 +0.02	23.00	22.83	22.90	282,445
21 Nov 14	22.91500 +0.30	22.95	22.60	22.63	263,250
20 Nov 14	22.62000 -0.12	22.80	22.51	22.77	236,664
19 Nov 14	22.74000 +0.09	22.75	22.59	22.66	317,309
18 Nov 14	22.65000 +0.22	22.75	22.44	22.48	189,323
17 Nov 14	22.43000 -0.04	22.52	22.27	22.48	343,491
14 Nov 14	22.47000 -0.30	22.85	22.33	22.83	282,394
13 Nov 14	22.76500 +0.25	22.82	22.50	22.51	338,926
12 Nov 14	22.51000 -0.07	22.67	22.42	22.56	295,952
11 Nov 14	22.57500 +0.10	22.66	22.36	22.45	367,529
10 Nov 14	22.48000 +0.34	22.54	22.08	22.13	281,574
07 Nov 14	22.14000 +0.10	22.23	22.01	22.05	299,916
06 Nov 14	22.04000 +0.08	22.11	21.93	21.96	386,699
05 Nov 14	21.96000 +0.03	22.03	21.93	21.98	289,094
04 Nov 14	21.93000 -0.07	22.08	21.88	21.98	291,397
03 Nov 14	21.99500 -0.10	22.20	21.79	22.13	413,676
31 Oct 14	22.10000 +0.45	22.31	21.81	21.92	522,810
30 Oct 14	21.65000 +0.08	21.70	21.39	21.70	394,648
29 Oct 14	21.57000 -0.10	21.98	21.56	21.73	381,301
28 Oct 14	21.67000 +0.32	21.76	21.33	21.46	314,076
27 Oct 14	21.35000 -0.13	21.65	21.20	21.65	298,776
24 Oct 14	21.47500 -0.08	21.61	21.46	21.55	269,924
23 Oct 14	21.56000 +0.03	21.70	21.29	21.52	426,578
22 Oct 14	21.53000 +0.23	21.62	21.32	21.33	381,285
21 Oct 14	21.30000 +0.35	21.43	20.96	20.96	421,317
20 Oct 14	20.95000 +0.00	21.11	20.78	20.93	379,509
17 Oct 14	20.95000 +0.70	20.95	20.31	20.36	662,548
16 Oct 14	20.25000 -0.38	20.97	19.95	20.65	1,201,992
15 Oct 14	20.63000 -0.37	21.17	20.63	21.04	693,473
14 Oct 14	21.00000 +0.28	21.08	20.60	20.68	739,300
13 Oct 14	20.72000 +0.24	20.78	20.16	20.31	559,708
10 Oct 14	20.48000 -0.03	20.58	20.21	20.45	734,584
09 Oct 14	20.51000 +0.24	21.00	20.45	20.65	643,753
08 Oct 14	20.27000 +0.17	20.33	19.89	20.05	549,356
07 Oct 14	20.10500 -0.24	20.49	20.10	20.39	516,819
06 Oct 14	20.34500 +0.40	20.47	20.08	20.09	571,643
03 Oct 14	19.94000 +0.14	20.00	19.78	19.93	311,938
02 Oct 14	19.80500 -0.30	20.16	19.80	20.10	442,079
01 Oct 14	20.10500 +0.57	20.30	20.02	20.03	934,496
30 Sep 14	19.53500 +0.01	19.62	19.36	19.60	1,051,541
29 Sep 14	19.52000 -0.30	19.84	19.27	19.76	680,770
26 Sep 14	19.82000 -0.18	20.06	19.82	20.00	380,280
25 Sep 14	20.00000 -0.14	20.23	19.93	20.15	413,021
24 Sep 14	20.13500 -0.03	20.20	20.03	20.20	323,215
23 Sep 14	20.16500 -0.33	20.50	20.14	20.45	340,009
22 Sep 14	20.49500 -0.18	20.73	20.46	20.73	362,535
19 Sep 14	20.68000 +0.11	20.90	20.66	20.66	704,144
18 Sep 14	20.56500 -0.14	20.74	20.50	20.72	403,172
17 Sep 14	20.70000 -0.06	20.90	20.70	20.80	318,482
16 Sep 14	20.76500 -0.25	21.02	20.72	21.02	392,553
15 Sep 14	21.01500 +0.06	21.15	20.94	21.04	419,187
12 Sep 14	20.95500 -0.07	21.06	20.80	21.06	679,226
11 Sep 14	21.02000 -0.67	21.49	20.76	21.47	952,977
10 Sep 14	21.69500 -0.38	22.01	21.67	22.00	210,171
09 Sep 14	22.07000 -0.06	22.22	22.04	22.09	154,412
08 Sep 14	22.13000 -0.07	22.23	22.10	22.23	200,680
05 Sep 14	22.20000 -0.05	22.25	22.16	22.22	178,343
04 Sep 14	22.25500 -0.16	22.38	22.21	22.30	620,936
03 Sep 14	22.41500 +0.02	22.52	22.38	22.44	180,907
02 Sep 14	22.39500 -0.15	22.59	22.35	22.51	228,660
01 Sep 14	22.55000 -0.02	22.62	22.32	22.50	126,525
29 Aug 14	22.57000 +0.02	22.62	22.33	22.60	283,171
28 Aug 14	22.55000 -0.12	22.69	22.40	22.65	201,913
27 Aug 14	22.66500 -0.08	22.73	22.63	22.65	187,523
26 Aug 14	22.75000 -0.20	22.99	22.67	22.95	247,812
25 Aug 14	22.95000 +0.03	23.00	22.84	22.92	138,241
22 Aug 14	22.92500 -0.11	23.00	22.72	22.98	225,001
21 Aug 14	23.03000 +0.07	23.05	22.95	23.00	193,193
20 Aug 14	22.96000 -0.08	23.10	22.92	23.00	148,739
19 Aug 14	23.04000 +0.06	23.06	22.92	23.00	210,025
18 Aug 14	22.98000 +0.01	23.08	22.94	23.02	221,650
15 Aug 14	22.96500 +0.01	23.04	22.85	22.97	266,884
14 Aug 14	22.95500 -0.09	23.07	22.90	22.95	176,845
13 Aug 14	23.04500 +0.05	23.11	22.97	22.97	253,411
12 Aug 14	23.00000 +0.00	23.08	22.75	22.77	239,107
11 Aug 14	23.00000 +0.10	23.05	22.82	22.85	210,440
08 Aug 14	22.90000 +0.16	22.93	22.39	22.39	454,015
07 Aug 14	22.73500 -0.06	22.93	22.61	22.80	645,287
06 Aug 14	22.80000 -0.56	23.23	22.78	23.23	345,515
05 Aug 14	23.35500 +0.07	23.47	23.24	23.25	207,187
04 Aug 14	23.28000 -0.18	23.48	23.28	23.48	208,795
01 Aug 14	23.46000 +0.09	23.53	23.30	23.33	387,708
31 Jul 14	23.36500 -0.07	23.51	23.27	23.43	321,824
30 Jul 14	23.43000 +0.07	23.59	23.30	23.35	336,207
29 Jul 14	23.36000 +0.38	23.51	22.92	22.93	311,763
28 Jul 14	22.98000 +0.07	23.10	22.86	22.92	209,897
25 Jul 14	22.90500 -0.53	23.42	22.87	23.42	547,369
24 Jul 14	23.43500 +1.34	24.35	21.90	22.09	900,446
23 Jul 14	22.09500 +0.23	22.09	21.79	21.79	302,633
22 Jul 14	21.86000 -0.35	22.27	21.83	22.22	441,275
21 Jul 14	22.21000 +0.38	22.21	21.78	21.81	223,924
18 Jul 14	21.83000 -0.12	21.88	21.53	21.80	169,577
17 Jul 14	21.95000 -0.49	22.35	21.85	22.35	277,537
16 Jul 14	22.44500 +0.07	22.52	22.35	22.42	226,095
15 Jul 14	22.38000 -0.18	22.60	22.36	22.60	161,943
14 Jul 14	22.56000 +0.49	22.62	22.07	22.07	156,051
11 Jul 14	22.07000 -0.03	22.20	21.89	22.14	383,897
10 Jul 14	22.10000 -0.08	22.25	21.97	22.25	187,356
09 Jul 14	22.18000 -0.05	22.30	22.00	22.30	278,189
08 Jul 14	22.23000 -0.51	22.46	22.20	22.30	344,707
07 Jul 14	22.73500 -0.02	22.82	22.69	22.76	210,907
04 Jul 14	22.75500 +0.14	22.85	22.59	22.69	151,116
03 Jul 14	22.61000 +0.11	22.70	22.38	22.51	131,582
02 Jul 14	22.50000 +0.24	22.72	22.22	22.24	201,579
01 Jul 14	22.26500 +0.12	22.34	22.00	22.14	237,687
30 Jun 14	22.14500 -0.02	22.33	22.05	22.15	319,869
27 Jun 14	22.17000 +0.00	22.24	22.15	22.15	128,112
26 Jun 14	22.17500 -0.12	22.36	22.10	22.28	347,170
25 Jun 14	22.29500 -0.13	22.47	22.09	22.37	310,182
24 Jun 14	22.42000 +0.06	22.64	22.35	22.45	204,977
23 Jun 14	22.36000 +0.65	22.41	21.62	21.76	410,912
20 Jun 14	21.71000 -0.64	22.37	21.67	22.33	606,385
19 Jun 14	22.34500 +0.01	22.63	22.33	22.44	506,957
18 Jun 14	22.33500 +0.03	22.52	22.30	22.30	279,090
17 Jun 14	22.30000 -0.27	22.65	22.30	22.65	287,896
16 Jun 14	22.57000 -0.31	22.80	22.52	22.72	290,503
13 Jun 14	22.87500 -0.28	23.15	22.56	23.15	312,094
12 Jun 14	23.15500 -0.13	23.27	23.11	23.23	168,803
11 Jun 14	23.28000 +0.03	23.34	23.15	23.17	251,553
10 Jun 14	23.24500 +0.18	23.25	23.00	23.08	212,339
09 Jun 14	23.07000 -0.05	23.24	23.01	23.08	92,067
06 Jun 14	23.12000 +0.39	23.22	22.78	22.89	323,461
05 Jun 14	22.73500 +0.21	22.87	22.52	22.52	304,124
04 Jun 14	22.52500 +0.07	22.62	22.16	22.45	509,807
03 Jun 14	22.45000 -0.45	22.86	22.32	22.84	731,433
02 Jun 14	22.90000 -0.10	23.08	22.74	23.05	256,689
30 May 14	22.99500 -0.22	23.35	22.93	23.13	500,181
29 May 14	23.21500 +0.09	23.23	22.97	23.07	178,120
28 May 14	23.13000 -0.89	23.92	22.98	23.90	440,997
27 May 14	24.02000 +0.24	24.14	23.72	23.77	232,100
26 May 14	23.78000 +0.02	23.84	23.75	23.80	58,961
23 May 14	23.76000 -0.10	24.07	23.69	23.88	165,621
22 May 14	23.86500 +0.18	23.99	23.66	23.68	327,365
21 May 14	23.68000 -0.34	23.99	23.52	23.92	243,739
20 May 14	24.02500 -0.66	24.25	23.70	24.00	324,459
19 May 14	24.68500 +0.29	24.70	24.33	24.42	331,487
16 May 14	24.39500 +0.02	24.41	24.20	24.38	251,921
15 May 14	24.37000 +0.04	24.49	24.24	24.31	142,703
14 May 14	24.33000 -0.03	24.50	24.20	24.27	222,415
13 May 14	24.36000 +0.23	24.42	24.06	24.06	214,519
12 May 14	24.13000 +0.47	24.34	23.64	23.64	198,638
09 May 14	23.65500 +0.08	23.68	23.45	23.45	187,639
08 May 14	23.58000 +0.08	23.70	23.44	23.45	220,110
07 May 14	23.50500 -0.37	23.80	23.45	23.75	405,355
06 May 14	23.87500 -0.14	24.11	23.86	24.01	208,311
05 May 14	24.01000 +0.17	24.01	23.70	23.84	119,398
02 May 14	23.84500 -0.47	24.30	23.83	24.20	324,355
30 Apr 14	24.31000 -0.40	24.65	23.81	24.65	602,403
29 Apr 14	24.71000 -0.06	24.95	24.65	24.72	369,579
28 Apr 14	24.76500 -0.07	24.82	24.63	24.67	205,562
25 Apr 14	24.83500 +0.07	24.95	24.50	24.59	428,381
24 Apr 14	24.76000 -0.07	25.10	24.63	24.84	358,143
23 Apr 14	24.82500 +0.50	24.91	24.44	24.47	414,280
22 Apr 14	24.33000 +0.58	24.33	23.75	23.80	363,872
17 Apr 14	23.74500 +0.08	23.86	23.50	23.60	321,798
16 Apr 14	23.67000 -0.29	24.45	23.40	24.18	566,905
15 Apr 14	23.96000 -0.04	24.10	23.89	24.06	297,826
14 Apr 14	23.99500 -0.25	24.25	23.86	24.14	510,896
11 Apr 14	24.24500 -0.03	24.26	23.76	24.23	492,529
10 Apr 14	24.28000 +0.74	24.33	23.66	23.67	645,826
09 Apr 14	23.54500 +0.14	23.71	23.33	23.37	294,278
08 Apr 14	23.41000 +0.51	23.47	22.80	22.86	557,739
07 Apr 14	22.90000 -0.02	22.91	22.49	22.72	359,852
04 Apr 14	22.91500 +0.21	23.08	22.80	22.80	391,537
03 Apr 14	22.71000 +0.15	22.80	22.34	22.60	316,903
02 Apr 14	22.56000 +0.08	22.77	22.48	22.55	226,519
01 Apr 14	22.48000 -0.30	22.77	22.34	22.65	328,032
31 Mar 14	22.77500 +0.00	22.91	22.38	22.78	434,899
28 Mar 14	22.77500 +0.61	23.08	22.25	22.26	705,311
27 Mar 14	22.16000 +0.00	22.20	21.85	22.02	436,379
26 Mar 14	22.15500 -0.24	22.40	22.05	22.27	555,791
25 Mar 14	22.40000 -0.83	23.35	21.86	23.20	1,416,438
24 Mar 14	23.23000 +0.00	23.34	23.02	23.19	286,514
21 Mar 14	23.23000 +0.44	23.34	22.77	22.77	403,755
20 Mar 14	22.79000 -0.06	22.83	22.67	22.73	277,220
19 Mar 14	22.85000 +0.13	22.93	22.57	22.70	210,593
18 Mar 14	22.72500 -0.14	23.05	22.73	22.86	369,110
17 Mar 14	22.86000 +0.08	23.01	22.76	22.77	276,049
14 Mar 14	22.78500 -0.05	22.88	22.50	22.73	350,423
13 Mar 14	22.83500 -0.12	23.00	22.80	23.00	214,580
12 Mar 14	22.95000 -0.33	23.23	22.72	23.19	324,843
11 Mar 14	23.28500 -0.02	23.44	23.17	23.32	271,160
10 Mar 14	23.30500 -0.40	23.75	23.25	23.65	405,923
07 Mar 14	23.70000 -0.13	23.81	23.57	23.80	393,353
06 Mar 14	23.83000 +0.16	24.17	23.75	23.79	387,963
05 Mar 14	23.66500 -0.02	23.70	23.50	23.60	260,187
04 Mar 14	23.68500 +0.58	23.80	23.29	23.30	360,722
03 Mar 14	23.10000 -0.20	23.30	22.92	23.05	371,316
28 Feb 14	23.30000 +0.16	23.35	23.08	23.10	316,744
27 Feb 14	23.14000 -0.05	23.19	23.05	23.17	383,589
26 Feb 14	23.19000 -0.06	23.28	23.08	23.22	234,702
25 Feb 14	23.25000 +0.28	23.31	22.90	22.99	398,218
24 Feb 14	22.96500 +0.23	22.97	22.67	22.75	371,142
21 Feb 14	22.74000 -0.13	22.98	22.70	22.88	395,905
20 Feb 14	22.87000 +0.31	22.95	22.35	22.36	560,454
19 Feb 14	22.56000 +0.27	22.58	22.16	22.24	361,863
18 Feb 14	22.29000 +0.04	22.39	22.11	22.37	363,179
17 Feb 14	22.25000 +0.26	22.39	22.08	22.09	410,124
14 Feb 14	21.98500 +0.25	21.99	21.57	21.65	446,053
13 Feb 14	21.73500 +0.02	21.84	21.47	21.78	703,596
12 Feb 14	21.72000 -0.08	22.60	21.61	22.02	1,082,261
11 Feb 14	21.79500 +0.25	21.82	21.48	21.67	429,343
10 Feb 14	21.54000 +0.00	21.80	21.42	21.65	392,439
07 Feb 14	21.54500 +0.08	21.73	21.47	21.60	468,302
06 Feb 14	21.47000 +0.37	22.08	21.30	22.00	627,716
05 Feb 14	21.10000 +0.15	21.32	20.85	20.85	619,512
04 Feb 14	20.95000 +0.02	21.02	20.53	20.81	605,401
03 Feb 14	20.93000 +0.21	21.03	20.60	20.79	510,421
31 Jan 14	20.72000 -0.26	21.08	20.61	21.08	579,924
30 Jan 14	20.98000 -0.60	21.60	20.89	21.57	483,315
29 Jan 14	21.58000 +0.08	21.99	21.36	21.70	697,665
28 Jan 14	21.50000 -0.02	21.63	21.33	21.57	378,810
27 Jan 14	21.52500 -0.70	22.15	21.49	22.10	490,301
24 Jan 14	22.22500 -0.78	22.83	21.75	22.50	891,313
23 Jan 14	23.00500 -0.58	23.62	22.87	23.58	427,105
22 Jan 14	23.58500 -0.14	23.80	23.52	23.80	274,808
21 Jan 14	23.72500 +0.09	23.83	23.57	23.68	387,220
20 Jan 14	23.63500 +0.45	23.68	23.27	23.30	240,949
17 Jan 14	23.18500 -0.12	23.31	23.08	23.25	422,347
16 Jan 14	23.30500 -0.25	23.64	23.25	23.64	323,382
15 Jan 14	23.55500 -0.05	23.84	23.56	23.70	323,688
14 Jan 14	23.60500 -0.10	23.70	23.36	23.55	444,143
13 Jan 14	23.70000 +0.06	23.75	23.45	23.56	423,496
10 Jan 14	23.64000 +0.16	23.72	23.50	23.63	385,326
09 Jan 14	23.47500 -0.25	23.64	23.25	23.40	560,146
08 Jan 14	23.73000 +0.51	23.83	23.25	23.32	815,624
07 Jan 14	23.22000 +0.27	23.28	22.70	23.00	718,396
06 Jan 14	22.95000 -1.33	23.81	22.81	23.81	1,630,485
03 Jan 14	24.28500 -0.35	24.76	24.24	24.76	289,011
02 Jan 14	24.64000 +0.31	24.72	24.31	24.38	228,634
31 Dec 13	24.33000 -0.40	24.84	24.25	24.81	147,717
30 Dec 13	24.73000 +0.17	24.88	24.45	24.49	227,984
27 Dec 13	24.55500 -0.15	24.77	24.11	24.35	335,074
24 Dec 13	24.70000 -0.08	24.89	24.70	24.89	27,043
23 Dec 13	24.78500 +0.17	24.99	24.58	24.58	237,851
20 Dec 13	24.61000 +0.01	24.78	24.42	24.47	465,809
19 Dec 13	24.60500 +0.44	24.64	24.30	24.30	362,344
18 Dec 13	24.16000 -0.32	24.70	24.00	24.69	297,186
17 Dec 13	24.47500 +0.01	24.63	24.31	24.31	238,745
16 Dec 13	24.46500 +0.19	24.58	23.94	24.22	384,990
13 Dec 13	24.27000 -0.13	24.51	24.23	24.32	291,459
12 Dec 13	24.40000 -0.82	24.79	24.30	24.60	664,170
11 Dec 13	25.21500 -0.22	25.58	25.16	25.33	167,319
10 Dec 13	25.43000 +0.05	25.52	25.29	25.39	256,260
09 Dec 13	25.38000 -0.07	25.70	25.30	25.48	175,506
06 Dec 13	25.44500 +0.00	25.62	25.10	25.47	247,550
05 Dec 13	25.44000 +0.03	25.82	25.23	25.33	321,450
04 Dec 13	25.41000 -0.37	25.72	25.36	25.72	383,034
03 Dec 13	25.78000 -0.58	26.46	25.51	26.35	458,658
02 Dec 13	26.36500 -0.18	26.55	26.15	26.49	351,770
29 Nov 13	26.55000 -0.02	27.09	26.43	26.50	426,018
28 Nov 13	26.57000 +0.29	26.58	26.16	26.22	369,795
27 Nov 13	26.28000 +0.33	26.45	25.76	25.85	381,279
26 Nov 13	25.95000 +0.03	25.98	25.80	25.85	387,500
25 Nov 13	25.92000 +0.18	25.95	25.80	25.80	196,555
22 Nov 13	25.74000 +0.07	25.90	25.60	25.61	198,719
21 Nov 13	25.67500 +0.15	25.75	25.31	25.49	294,036
20 Nov 13	25.52000 -0.31	25.85	25.05	25.85	548,530
19 Nov 13	25.83000 -0.27	26.10	25.45	26.10	408,791
18 Nov 13	26.10000 +0.30	26.17	25.77	25.85	306,737
15 Nov 13	25.80000 +0.38	25.97	25.49	25.55	517,752
14 Nov 13	25.42000 +0.78	25.56	24.84	24.84	462,101
13 Nov 13	24.64000 -0.11	24.99	24.60	24.95	337,442
12 Nov 13	24.74500 -0.10	24.89	24.65	24.76	147,142
11 Nov 13	24.85000 +0.21	24.86	24.60	24.63	126,443
08 Nov 13	24.64000 -0.18	24.80	24.50	24.80	418,356
07 Nov 13	24.82000 -0.22	25.20	24.72	25.17	307,553
06 Nov 13	25.04000 +0.22	25.18	24.79	24.93	237,170
05 Nov 13	24.82500 -0.15	25.06	24.67	24.97	308,789
04 Nov 13	24.97500 +0.25	25.28	24.76	24.84	160,794
01 Nov 13	24.73000 -0.30	24.99	24.64	24.94	159,547
31 Oct 13	25.02500 +0.20	25.30	24.67	24.67	440,976
30 Oct 13	24.82500 +0.18	24.88	24.53	24.53	292,080
29 Oct 13	24.65000 +0.40	24.75	24.20	24.20	199,642
28 Oct 13	24.25000 -0.22	24.57	24.24	24.47	255,811
25 Oct 13	24.47000 +0.05	24.60	24.25	24.42	261,898
24 Oct 13	24.42500 +0.08	24.47	24.32	24.35	192,235
23 Oct 13	24.34500 -0.06	24.56	24.20	24.20	272,731
22 Oct 13	24.40000 +0.01	24.73	24.36	24.48	321,975
21 Oct 13	24.38500 -0.24	24.80	24.34	24.68	349,330
18 Oct 13	24.62500 +0.42	24.69	24.20	24.30	524,705
17 Oct 13	24.21000 +0.58	24.67	23.64	23.65	580,007
16 Oct 13	23.62500 -0.26	23.80	23.32	23.75	838,759
15 Oct 13	23.89000 +0.09	24.14	23.64	23.83	461,004
14 Oct 13	23.80000 -0.02	23.85	23.57	23.82	183,922
11 Oct 13	23.82000 -0.04	23.97	23.59	23.87	352,735
10 Oct 13	23.86000 +0.49	23.93	23.38	23.42	417,625
09 Oct 13	23.37500 -0.06	23.40	22.89	23.40	1,413,367
08 Oct 13	23.43500 +0.75	23.60	22.70	22.75	470,722
07 Oct 13	22.68500 -0.52	23.03	22.54	23.03	373,204
04 Oct 13	23.20000 -0.22	23.40	23.16	23.39	228,757
03 Oct 13	23.42500 -0.23	23.70	23.39	23.70	270,650
02 Oct 13	23.65000 -0.40	24.07	23.49	23.99	261,593
01 Oct 13	24.05000 +0.05	24.05	23.59	24.05	305,541
30 Sep 13	24.00000 -0.28	24.03	23.78	23.98	372,877
27 Sep 13	24.28500 +0.19	24.49	23.99	24.08	254,252
26 Sep 13	24.09000 +0.15	24.22	23.74	23.94	194,702
25 Sep 13	23.94000 -0.24	24.14	23.90	24.11	245,884
24 Sep 13	24.18000 -0.02	24.48	24.11	24.26	233,736
23 Sep 13	24.20000 -0.59	24.89	24.14	24.76	462,631
20 Sep 13	24.79000 +0.42	24.89	24.20	24.34	683,759
19 Sep 13	24.37500 +1.15	24.55	23.67	23.80	753,069
18 Sep 13	23.23000 +0.43	23.25	22.72	22.88	445,428
17 Sep 13	22.79500 -0.06	22.91	22.72	22.85	349,780
16 Sep 13	22.85500 -0.14	23.05	22.82	23.00	235,536
13 Sep 13	22.99500 -0.07	23.15	22.95	23.06	114,986
12 Sep 13	23.06500 -0.28	23.43	23.04	23.34	221,653
11 Sep 13	23.35000 +0.00	23.50	23.25	23.35	210,543
10 Sep 13	23.35000 +0.16	23.57	23.21	23.21	223,390
09 Sep 13	23.19500 +0.04	23.34	23.09	23.16	181,664
06 Sep 13	23.15500 -0.05	23.29	23.01	23.14	239,267
05 Sep 13	23.21000 +0.44	23.21	22.77	22.77	319,240
04 Sep 13	22.77000 +0.17	22.86	22.50	22.59	244,391
03 Sep 13	22.60000 -0.24	22.95	22.60	22.83	248,391
02 Sep 13	22.84000 +0.18	23.00	22.74	22.76	200,813
30 Aug 13	22.66000 +0.11	22.76	22.50	22.56	316,608
29 Aug 13	22.55000 -0.06	22.67	22.50	22.60	464,169
28 Aug 13	22.60500 -0.25	22.80	22.58	22.80	316,417
27 Aug 13	22.85000 -0.30	23.25	22.81	23.14	300,516
26 Aug 13	23.14500 +0.07	23.18	23.00	23.08	82,909
23 Aug 13	23.07500 -0.11	23.35	23.05	23.30	391,294
22 Aug 13	23.18500 -0.02	23.35	23.05	23.19	363,941
21 Aug 13	23.20000 -0.11	23.56	23.20	23.31	249,905
20 Aug 13	23.31000 -0.24	23.49	23.20	23.49	404,746
19 Aug 13	23.55000 -0.03	23.72	23.38	23.58	213,272
16 Aug 13	23.57500 -0.17	23.91	23.42	23.75	383,543
15 Aug 13	23.75000 -0.46	24.30	23.75	24.25	268,212
14 Aug 13	24.21000 +0.01	24.41	24.16	24.30	440,584
13 Aug 13	24.20000 -0.15	24.39	24.18	24.35	229,308
12 Aug 13	24.35000 -0.15	24.63	24.28	24.47	285,988
09 Aug 13	24.50000 +0.28	24.55	24.25	24.26	269,495
08 Aug 13	24.22000 +0.22	24.25	23.94	23.99	341,945
07 Aug 13	23.99500 -0.13	24.12	23.80	24.11	361,765
06 Aug 13	24.12000 -0.14	24.41	24.00	24.26	331,027
05 Aug 13	24.26000 +0.15	24.30	24.00	24.12	347,831
02 Aug 13	24.11500 +0.03	24.29	24.00	24.29	368,701
01 Aug 13	24.08000 +0.00	24.23	23.96	24.20	531,583
31 Jul 13	24.08500 -0.22	24.50	24.04	24.30	523,224
30 Jul 13	24.30500 +0.38	24.39	24.00	24.00	751,059
29 Jul 13	23.92500 -0.01	24.14	23.83	23.94	230,578
26 Jul 13	23.93500 -0.07	24.17	23.80	24.17	270,666
25 Jul 13	24.00000 -0.34	24.34	23.81	24.34	436,538
24 Jul 13	24.34000 +1.61	24.75	22.75	22.79	1,043,269
23 Jul 13	22.73000 -0.08	23.15	22.73	22.90	367,671
22 Jul 13	22.81000 +0.08	23.13	22.64	22.77	391,259
19 Jul 13	22.73000 +0.03	22.92	22.50	22.71	704,941
18 Jul 13	22.70000 -0.03	22.85	22.55	22.77	700,461
17 Jul 13	22.73500 +0.00	23.10	22.61	22.74	666,853
16 Jul 13	22.74000 -0.46	23.29	22.67	23.20	686,012
15 Jul 13	23.20000 -0.19	23.55	23.17	23.39	379,635
12 Jul 13	23.39500 -0.49	24.01	23.35	23.89	275,854
11 Jul 13	23.89000 +0.16	24.00	23.64	23.84	362,178
10 Jul 13	23.72500 +0.42	23.92	23.48	23.60	533,202
09 Jul 13	23.31000 -0.19	23.65	23.25	23.50	258,670
08 Jul 13	23.49500 +0.30	23.62	23.25	23.25	448,631
05 Jul 13	23.20000 +0.07	23.35	23.13	23.13	463,089
04 Jul 13	23.13500 +0.28	23.20	22.91	22.95	685,033
03 Jul 13	22.85000 -0.80	23.53	22.57	23.42	726,626
02 Jul 13	23.65000 -0.19	23.93	23.64	23.83	366,165
01 Jul 13	23.84000 +0.34	23.84	23.47	23.50	501,310
28 Jun 13	23.50000 -0.40	23.95	23.20	23.85	582,681
27 Jun 13	23.90000 +1.13	23.98	22.70	22.70	657,885
26 Jun 13	22.77000 +0.08	22.85	22.57	22.60	585,379
25 Jun 13	22.69000 -0.02	23.00	22.64	22.77	740,629
24 Jun 13	22.71000 -0.55	23.35	22.60	23.16	809,701
21 Jun 13	23.26000 -0.43	23.88	23.26	23.80	878,944
20 Jun 13	23.69500 -0.94	24.63	23.64	24.61	637,474
19 Jun 13	24.64000 -0.11	24.83	24.55	24.76	360,721
18 Jun 13	24.75000 +0.21	24.81	24.40	24.50	364,770
17 Jun 13	24.54000 +0.14	24.85	24.30	24.43	540,988
14 Jun 13	24.40000 +0.48	24.64	23.92	23.96	780,824
13 Jun 13	23.92000 -0.08	24.00	23.37	23.58	425,469
12 Jun 13	23.99500 +0.28	24.15	23.84	23.84	491,395
11 Jun 13	23.71500 -0.49	24.22	23.15	24.19	819,110
10 Jun 13	24.20500 -0.11	24.39	24.13	24.31	326,257
07 Jun 13	24.31500 -0.24	24.66	24.25	24.66	310,630
06 Jun 13	24.55500 -0.12	24.93	24.55	24.80	183,336
05 Jun 13	24.67500 -0.28	24.99	24.67	24.90	516,365
04 Jun 13	24.95000 +0.17	24.98	24.72	24.82	454,047
03 Jun 13	24.78000 +0.19	24.92	24.55	24.56	396,531
31 May 13	24.59500 -0.18	24.88	24.57	24.82	2,605,720
30 May 13	24.77000 +0.04	25.05	24.54	24.65	342,649
29 May 13	24.73000 -0.67	25.30	24.73	25.25	356,544
28 May 13	25.40000 -0.75	25.69	25.16	25.37	665,539
27 May 13	26.15000 +0.20	26.35	25.65	25.68	209,101
24 May 13	25.94500 -0.03	26.16	25.93	25.98	228,610
23 May 13	25.98000 -0.20	26.07	25.70	25.76	218,813
22 May 13	26.18000 -0.06	26.30	25.92	26.15	342,022
21 May 13	26.24000 -0.09	26.40	26.05	26.33	353,334
20 May 13	26.33500 -0.01	26.38	26.15	26.32	201,484
17 May 13	26.34000 +0.02	26.35	26.02	26.29	336,853
16 May 13	26.32000 +0.17	26.57	26.15	26.15	377,395
15 May 13	26.15000 +0.25	26.23	25.79	25.85	736,665
14 May 13	25.90000 +0.10	25.94	25.55	25.81	366,891
13 May 13	25.80000 +0.17	25.93	25.59	25.70	198,440
10 May 13	25.62500 +0.13	25.72	25.40	25.52	254,080
09 May 13	25.50000 +0.22	25.53	25.24	25.29	245,299
08 May 13	25.28500 +0.18	25.50	25.04	25.18	295,014
07 May 13	25.10500 -0.46	25.59	25.00	25.50	444,975
06 May 13	25.56500 +0.20	25.57	25.20	25.20	98,494
03 May 13	25.36500 +0.07	25.42	25.05	25.36	336,610
02 May 13	25.29000 +0.01	25.43	25.00	25.23	351,852
30 Apr 13	25.28000 +0.27	25.40	24.94	24.96	560,503
29 Apr 13	25.01000 +0.13	25.03	24.89	24.90	135,725
26 Apr 13	24.88000 -0.13	25.08	24.72	24.99	211,486
25 Apr 13	25.01000 +0.14	25.12	24.77	24.94	242,817
24 Apr 13	24.87000 -0.22	25.13	24.73	25.10	291,486
23 Apr 13	25.09500 +0.36	25.18	24.77	24.89	305,678
22 Apr 13	24.73500 +0.05	24.85	24.53	24.74	205,843
19 Apr 13	24.69000 +0.31	24.74	24.32	24.49	264,208
18 Apr 13	24.38000 -0.34	24.80	24.33	24.80	238,073
17 Apr 13	24.71500 -0.23	25.45	24.57	25.25	564,197
16 Apr 13	24.94000 -0.05	25.04	24.70	25.04	239,226
15 Apr 13	24.99000 -0.33	25.41	24.99	25.35	335,953
12 Apr 13	25.32000 -0.10	25.45	25.15	25.42	184,858
11 Apr 13	25.41500 +0.26	25.50	25.08	25.22	161,494
10 Apr 13	25.16000 +0.19	25.25	24.97	25.10	357,499
09 Apr 13	24.96500 -0.32	25.45	24.81	25.45	354,956
08 Apr 13	25.28000 +0.14	25.56	25.09	25.25	170,370
05 Apr 13	25.14500 -0.43	25.60	25.08	25.51	316,250
04 Apr 13	25.58000 -0.32	26.00	25.52	25.99	322,412
03 Apr 13	25.90000 +0.01	25.99	25.74	25.80	294,690
02 Apr 13	25.88500 +0.35	25.95	25.65	25.65	221,802
28 Mar 13	25.53000 +0.44	25.80	25.04	25.04	412,625
27 Mar 13	25.09000 -0.19	25.36	25.03	25.26	279,570
26 Mar 13	25.28500 -0.11	25.50	25.18	25.41	381,745
25 Mar 13	25.40000 -0.39	25.95	25.35	25.81	224,047
22 Mar 13	25.79000 +0.40	25.80	25.25	25.28	291,403
21 Mar 13	25.39500 -0.29	25.69	25.20	25.64	499,383
20 Mar 13	25.68500 +0.03	25.90	25.66	25.76	242,196
19 Mar 13	25.65500 -0.38	26.08	25.52	26.05	523,198
18 Mar 13	26.03000 +0.03	26.07	25.55	25.63	349,361
15 Mar 13	26.00000 +0.25	26.00	25.70	25.75	669,228
14 Mar 13	25.75000 +0.13	25.80	25.58	25.69	384,321
13 Mar 13	25.62000 +0.09	25.62	25.45	25.45	309,338
12 Mar 13	25.53500 -0.23	25.80	25.48	25.80	298,996
11 Mar 13	25.76000 +0.01	25.76	25.33	25.60	366,980
08 Mar 13	25.74500 -0.15	25.93	25.36	25.93	582,320
07 Mar 13	25.90000 +0.31	25.93	25.72	25.75	373,451
06 Mar 13	25.59500 -1.20	26.02	25.45	25.75	1,996,033
05 Mar 13	26.80000 +0.27	26.92	26.58	26.67	248,558
04 Mar 13	26.52500 -0.09	26.69	26.40	26.50	332,712
01 Mar 13	26.61500 +0.11	26.70	26.31	26.31	285,411
28 Feb 13	26.50000 -0.05	26.74	26.41	26.50	505,215
27 Feb 13	26.55000 +0.06	26.66	26.06	26.50	351,266
26 Feb 13	26.48500 +0.23	26.70	25.73	25.93	320,449
25 Feb 13	26.25500 +0.22	26.52	26.02	26.09	320,009
22 Feb 13	26.03000 +0.51	26.20	25.71	25.78	277,329
21 Feb 13	25.52500 -0.16	25.58	25.09	25.47	412,514
20 Feb 13	25.68000 +0.19	26.00	25.52	25.61	265,585
19 Feb 13	25.48500 +0.53	25.56	25.02	25.08	311,707
18 Feb 13	24.95000 -0.34	25.57	24.95	25.21	249,008
15 Feb 13	25.29500 +0.34	25.34	24.90	24.90	383,096
14 Feb 13	24.95000 +0.20	25.19	24.80	24.85	464,241
13 Feb 13	24.74500 +0.83	26.00	24.10	24.20	727,843
12 Feb 13	23.92000 +0.07	23.97	23.71	23.76	202,640
11 Feb 13	23.85500 -0.40	24.10	23.61	23.95	278,439
08 Feb 13	24.25000 +0.20	24.28	23.97	24.00	225,613
07 Feb 13	24.05000 +0.05	24.24	23.86	23.95	322,544
06 Feb 13	24.00500 +0.24	24.28	23.79	23.89	323,524
05 Feb 13	23.76500 -0.37	24.19	23.70	23.95	475,878
04 Feb 13	24.13500 -0.17	24.43	23.99	24.15	340,616
01 Feb 13	24.30500 +0.69	24.49	23.56	23.56	333,956
31 Jan 13	23.61000 +0.02	23.78	23.51	23.55	231,236
30 Jan 13	23.59500 -0.24	23.96	23.59	23.78	200,079
29 Jan 13	23.83500 -0.21	24.14	23.63	24.14	255,653
28 Jan 13	24.04500 +0.16	24.16	23.91	23.99	280,004
25 Jan 13	23.88500 +0.29	23.94	23.55	23.55	169,878
24 Jan 13	23.59500 +0.15	23.76	23.35	23.35	303,251
23 Jan 13	23.44500 -0.05	23.57	23.35	23.35	272,400
22 Jan 13	23.49000 -0.08	23.69	23.44	23.48	158,229
21 Jan 13	23.56500 +0.02	23.61	23.47	23.52	119,551
18 Jan 13	23.54000 +0.12	23.61	23.39	23.43	166,379
17 Jan 13	23.42500 +0.27	23.42	23.14	23.16	292,747
16 Jan 13	23.15000 -0.10	23.27	23.05	23.17	231,759
15 Jan 13	23.24500 +0.14	23.25	23.01	23.03	268,436
14 Jan 13	23.10500 +0.11	23.16	22.85	22.95	313,089
11 Jan 13	22.99500 -0.08	23.15	22.89	23.06	324,730
10 Jan 13	23.08000 -0.51	23.63	23.06	23.51	296,468
09 Jan 13	23.59500 +0.24	23.69	23.30	23.50	358,191
08 Jan 13	23.35000 -0.30	23.68	23.25	23.52	409,965
07 Jan 13	23.64500 -0.30	24.03	23.63	23.89	205,338
04 Jan 13	23.94000 +0.36	23.97	23.50	23.50	263,240
03 Jan 13	23.58000 -0.02	23.75	23.39	23.75	213,900
02 Jan 13	23.60000 +0.30	23.90	23.50	23.50	262,077
31 Dec 12	23.30000 +0.12	23.39	23.10	23.10	45,175
28 Dec 12	23.18000 -0.25	23.52	23.05	23.39	146,921
27 Dec 12	23.43000 +0.03	23.52	23.23	23.30	146,620
24 Dec 12	23.39500 -0.07	23.57	23.36	23.43	39,786
21 Dec 12	23.47000 +0.02	23.67	23.28	23.28	407,473
20 Dec 12	23.45000 +0.26	23.67	23.19	23.20	215,254
19 Dec 12	23.19500 -0.11	23.65	23.19	23.35	389,372
18 Dec 12	23.31000 -0.08	23.48	23.20	23.41	415,771
17 Dec 12	23.38500 +0.03	23.53	23.23	23.24	322,103
14 Dec 12	23.35500 +0.24	23.53	23.04	23.04	232,484
13 Dec 12	23.11500 -0.15	23.26	22.78	23.25	364,656
12 Dec 12	23.26000 -0.12	23.38	23.18	23.33	277,990
11 Dec 12	23.38000 -0.27	23.65	23.28	23.54	307,916
10 Dec 12	23.64500 -0.15	23.76	23.38	23.70	166,356
07 Dec 12	23.80000 +0.40	23.85	23.25	23.30	398,390
06 Dec 12	23.40000 -0.17	23.65	23.39	23.60	178,628
05 Dec 12	23.57000 -0.02	23.73	23.50	23.58	165,916
04 Dec 12	23.59500 -0.01	23.79	23.50	23.54	250,006
03 Dec 12	23.60000 +0.18	23.75	23.41	23.45	164,003
30 Nov 12	23.42500 -0.33	23.88	23.35	23.74	418,217
29 Nov 12	23.75000 +0.25	23.93	23.50	23.51	389,488
28 Nov 12	23.50500 +0.14	23.56	23.30	23.30	297,907
27 Nov 12	23.36500 +0.21	23.48	23.16	23.18	236,037
26 Nov 12	23.15500 -0.24	23.31	23.06	23.30	252,663
23 Nov 12	23.39500 -0.08	23.58	23.31	23.58	333,933
22 Nov 12	23.48000 -0.34	23.95	23.41	23.76	288,009
21 Nov 12	23.82000 -0.31	24.18	23.34	24.00	424,325
20 Nov 12	24.12500 +0.24	24.23	23.83	23.92	419,829
19 Nov 12	23.89000 +0.74	23.95	23.19	23.21	380,288
16 Nov 12	23.14500 +0.06	23.30	23.01	23.27	297,176
15 Nov 12	23.09000 -0.07	23.11	22.98	23.06	275,102
14 Nov 12	23.15500 +0.16	23.28	22.90	22.92	216,604
13 Nov 12	23.00000 +0.10	23.00	22.80	22.81	226,866
12 Nov 12	22.89500 +0.00	23.20	22.84	23.00	276,720
09 Nov 12	22.90000 -0.10	23.20	22.78	22.92	278,777
08 Nov 12	23.00000 +0.10	23.17	22.80	22.92	269,090
07 Nov 12	22.89500 -0.11	23.24	22.83	23.14	218,230
06 Nov 12	23.00500 +0.35	23.15	22.56	22.67	311,069
05 Nov 12	22.65000 -0.23	22.86	22.50	22.68	174,043
02 Nov 12	22.87500 +0.11	23.20	22.76	22.83	191,804
01 Nov 12	22.76500 +0.44	22.85	22.28	22.28	227,468
31 Oct 12	22.32500 -0.36	22.74	22.33	22.65	334,493
30 Oct 12	22.68500 -0.01	22.77	22.65	22.65	139,514
29 Oct 12	22.69500 -0.01	22.75	22.56	22.56	127,987
26 Oct 12	22.70000 -0.05	22.80	22.58	22.66	260,356
25 Oct 12	22.74500 +0.00	22.84	22.69	22.73	199,704
24 Oct 12	22.75000 +0.02	23.00	22.41	22.50	282,290
23 Oct 12	22.73000 -0.38	23.10	22.73	23.06	228,495
22 Oct 12	23.11000 -0.05	23.27	23.00	23.10	205,246
19 Oct 12	23.16000 +0.06	23.17	22.92	23.00	322,294
18 Oct 12	23.10500 +0.85	23.38	22.11	22.11	630,359
17 Oct 12	22.25500 -0.41	22.61	22.19	22.58	385,959
16 Oct 12	22.66000 +0.01	22.72	22.48	22.58	193,548
15 Oct 12	22.64500 +0.18	22.66	22.39	22.44	168,760
12 Oct 12	22.46500 -0.11	22.50	22.07	22.45	308,474
11 Oct 12	22.57500 -0.13	22.81	22.50	22.69	184,399
10 Oct 12	22.70000 +0.05	22.75	22.42	22.56	271,850
09 Oct 12	22.65000 -0.15	22.85	22.65	22.80	152,462
08 Oct 12	22.80000 -0.20	22.92	22.60	22.77	153,391
05 Oct 12	23.00000 +0.37	23.00	22.60	22.60	253,945
04 Oct 12	22.63000 +0.08	22.74	22.49	22.65	270,703
03 Oct 12	22.55000 +0.03	22.68	22.42	22.42	285,810
02 Oct 12	22.52000 +0.41	22.59	22.00	22.07	333,489
01 Oct 12	22.11000 +0.25	22.15	21.78	21.82	227,658
28 Sep 12	21.86500 -0.03	21.97	21.74	21.95	445,641
27 Sep 12	21.90000 -0.03	22.10	21.80	22.07	151,532
26 Sep 12	21.93000 -0.17	22.00	21.78	21.90	241,893
25 Sep 12	22.10000 +0.10	22.27	22.00	22.00	112,484
24 Sep 12	21.99500 -0.25	22.17	21.70	22.16	273,109
21 Sep 12	22.25000 -0.09	22.50	22.22	22.35	532,234
20 Sep 12	22.34500 +0.15	22.42	22.02	22.10	232,136
19 Sep 12	22.19500 +0.22	22.33	21.81	21.90	250,095
18 Sep 12	21.98000 -0.02	22.00	21.65	21.86	292,087
17 Sep 12	22.00000 +0.08	22.00	21.78	21.82	217,840
14 Sep 12	21.92000 +0.37	22.02	21.71	21.90	297,596
13 Sep 12	21.55000 -0.04	21.63	21.50	21.51	160,425
12 Sep 12	21.59000 +0.14	21.60	21.32	21.42	240,377
11 Sep 12	21.45000 +0.02	21.53	21.29	21.43	222,924
10 Sep 12	21.43000 -0.57	21.94	21.28	21.83	273,161
07 Sep 12	22.00000 +0.00	22.08	21.70	22.08	369,577
06 Sep 12	22.00000 +0.73	22.08	21.18	21.18	313,979
05 Sep 12	21.27000 +0.12	21.27	20.92	21.16	312,416
04 Sep 12	21.15000 -0.14	21.31	20.85	21.25	330,606
03 Sep 12	21.29000 +0.05	21.45	20.92	21.16	271,309
31 Aug 12	21.24000 -0.17	21.45	21.24	21.41	453,474
30 Aug 12	21.41000 -0.26	21.53	21.35	21.50	260,178
29 Aug 12	21.67000 -0.02	21.70	21.47	21.67	162,008
28 Aug 12	21.69000 -0.14	21.92	21.39	21.65	157,230
27 Aug 12	21.83500 +0.21	21.83	21.55	21.55	71,973
24 Aug 12	21.62500 -0.17	21.86	21.46	21.80	126,109
23 Aug 12	21.79000 -0.24	22.19	21.75	22.10	129,552
22 Aug 12	22.03000 -0.32	22.34	22.01	22.34	168,456
21 Aug 12	22.35500 +0.08	22.49	22.20	22.30	170,512
20 Aug 12	22.27500 -0.09	22.50	22.19	22.19	106,638
17 Aug 12	22.36000 +0.13	22.40	22.18	22.22	105,854
16 Aug 12	22.23000 +0.06	22.40	21.96	22.26	124,184
15 Aug 12	22.17500 +0.07	22.27	22.00	22.15	63,178
14 Aug 12	22.10500 +0.03	22.19	22.00	22.00	76,375
13 Aug 12	22.07500 -0.29	22.40	22.00	22.40	123,354
10 Aug 12	22.36500 +0.36	22.40	21.91	21.91	214,348
09 Aug 12	22.00000 +0.00	22.11	21.83	21.96	261,452
08 Aug 12	22.00000 -0.01	22.08	21.71	21.86	194,891
07 Aug 12	22.01000 +0.16	22.13	21.67	21.79	195,580
06 Aug 12	21.85000 +0.25	21.96	21.49	21.60	143,199
03 Aug 12	21.60000 +0.08	21.85	21.55	21.60	205,117
02 Aug 12	21.52000 +0.02	21.65	21.35	21.39	223,733
01 Aug 12	21.50000 +0.03	21.66	21.35	21.57	183,952
31 Jul 12	21.47000 -0.49	22.12	21.43	22.10	190,706
30 Jul 12	21.96000 +0.36	22.05	21.61	21.62	179,794
27 Jul 12	21.60000 -0.24	21.89	21.40	21.86	213,560
26 Jul 12	21.84000 +0.72	21.84	21.06	21.13	302,380
25 Jul 12	21.12000 -0.21	21.40	21.06	21.26	258,000
24 Jul 12	21.33500 +0.23	21.43	21.04	21.14	295,884
23 Jul 12	21.10000 -0.53	21.42	20.92	21.40	358,572
20 Jul 12	21.63000 -0.27	21.95	21.52	21.89	279,225
19 Jul 12	21.90000 +0.68	21.95	21.02	21.26	525,810
18 Jul 12	21.22000 +0.08	21.30	21.05	21.12	348,724
17 Jul 12	21.13500 -0.09	21.35	21.03	21.21	328,592
16 Jul 12	21.22500 +0.11	21.27	20.97	21.06	283,720
13 Jul 12	21.11000 +0.11	21.20	21.00	21.03	289,049
12 Jul 12	21.00000 -0.61	21.75	20.92	21.67	729,223
11 Jul 12	21.61000 -0.59	22.19	21.58	22.19	693,521
10 Jul 12	22.20000 -0.33	22.45	22.20	22.45	656,765
09 Jul 12	22.53000 +0.16	22.60	22.22	22.41	343,898
06 Jul 12	22.37000 -0.49	22.90	22.37	22.75	350,476
05 Jul 12	22.86000 +0.04	23.00	22.73	22.85	253,914
04 Jul 12	22.82000 +0.02	22.92	22.75	22.75	163,747
03 Jul 12	22.80000 +0.35	22.85	22.42	22.45	251,483
02 Jul 12	22.45000 +0.11	22.62	22.38	22.48	535,773
29 Jun 12	22.34500 +1.24	22.69	21.41	21.50	572,568
28 Jun 12	21.10000 -0.46	21.65	21.00	21.50	615,200
27 Jun 12	21.56000 +0.27	21.66	21.10	21.28	343,302
26 Jun 12	21.29000 +0.20	21.52	21.05	21.23	548,762
25 Jun 12	21.09000 +0.15	21.15	20.70	20.77	485,704
22 Jun 12	20.94000 -0.34	21.25	20.78	21.25	335,117
21 Jun 12	21.28500 +0.16	21.46	21.02	21.13	358,048
20 Jun 12	21.13000 +0.23	21.15	20.61	20.91	393,804
19 Jun 12	20.90000 -0.30	21.35	20.83	21.25	606,644
18 Jun 12	21.20000 +0.19	21.32	20.95	21.13	330,313
15 Jun 12	21.01500 -0.15	21.32	20.90	21.24	278,656
14 Jun 12	21.16500 -0.03	21.27	20.74	21.14	504,013
13 Jun 12	21.20000 -0.18	21.49	20.99	21.34	384,595
12 Jun 12	21.38000 +0.07	21.50	21.23	21.30	493,330
11 Jun 12	21.30500 +0.31	21.56	21.28	21.36	466,122
08 Jun 12	21.00000 -0.26	21.17	20.95	21.09	483,043
07 Jun 12	21.26000 +0.23	21.34	20.95	21.05	492,695
06 Jun 12	21.03000 +0.34	21.10	20.81	20.95	541,480
05 Jun 12	20.69000 +0.10	20.85	20.64	20.70	352,048
04 Jun 12	20.59500 -0.10	20.70	20.49	20.69	312,045
01 Jun 12	20.69000 -0.64	21.59	20.63	21.42	614,549
31 May 12	21.33500 -0.47	21.92	21.32	21.75	3,189,809
30 May 12	21.80500 +0.10	22.17	21.66	21.66	2,446,311
29 May 12	21.71000 +0.28	21.85	21.50	21.50	371,763
28 May 12	21.43000 -0.62	21.72	21.37	21.65	288,478
25 May 12	22.05000 +0.21	22.20	21.89	22.03	528,979
24 May 12	21.84000 +0.18	21.94	21.50	21.66	543,470
23 May 12	21.65500 -0.19	21.93	21.53	21.69	665,294
22 May 12	21.84500 -0.02	22.09	21.75	22.03	599,697
21 May 12	21.86000 -0.07	22.20	21.86	21.95	418,594
18 May 12	21.93500 -0.74	22.66	21.93	22.66	582,473
17 May 12	22.67500 -0.42	23.20	22.67	23.08	360,628
16 May 12	23.09000 -0.35	23.58	23.09	23.47	532,565
15 May 12	23.44500 +0.28	23.44	23.18	23.29	426,412
14 May 12	23.16000 -0.32	23.32	23.03	23.27	252,763
11 May 12	23.47500 +0.02	23.54	23.22	23.28	229,624
10 May 12	23.45500 +0.12	23.50	23.13	23.41	272,582
09 May 12	23.33500 +0.38	23.33	22.95	22.95	464,337
08 May 12	22.96000 -0.42	23.42	22.70	23.38	838,978
07 May 12	23.37500 +0.42	23.67	22.70	22.70	337,757
04 May 12	22.95000 -1.16	23.81	22.78	23.80	1,084,065
03 May 12	24.11500 -0.04	24.35	24.06	24.19	343,999
02 May 12	24.15500 +0.03	24.64	24.05	24.50	430,564
30 Apr 12	24.13000 -0.23	24.40	24.13	24.32	437,882
27 Apr 12	24.36000 +0.50	24.78	23.67	23.67	754,027
26 Apr 12	23.86500 +0.24	23.86	23.50	23.65	467,687
25 Apr 12	23.62000 +0.13	23.75	23.54	23.55	433,461
24 Apr 12	23.49500 +0.33	23.60	23.12	23.33	437,269
23 Apr 12	23.16500 -0.24	23.35	23.09	23.35	584,116
20 Apr 12	23.40500 -0.10	23.68	23.20	23.57	389,018
19 Apr 12	23.50500 +0.33	23.75	23.23	23.43	680,551
18 Apr 12	23.17000 -0.09	23.40	23.05	23.26	553,667
17 Apr 12	23.26500 +0.02	23.42	23.05	23.24	554,509
16 Apr 12	23.24000 +0.00	23.36	22.95	23.24	534,774
13 Apr 12	23.23500 -0.02	23.26	22.95	23.26	674,102
12 Apr 12	23.26000 +0.64	23.29	22.58	22.60	495,307
11 Apr 12	22.62500 +0.13	22.93	22.40	22.61	493,958
10 Apr 12	22.50000 +0.43	22.69	21.83	21.83	576,340
05 Apr 12	22.07000 +0.10	22.17	21.70	21.93	433,683
04 Apr 12	21.97000 -0.86	22.74	21.89	22.70	497,217
03 Apr 12	22.83000 -0.16	23.10	22.83	23.00	450,860
02 Apr 12	22.99000 +0.43	22.99	22.67	22.69	283,203
30 Mar 12	22.56000 +0.55	22.80	22.07	22.07	447,568
29 Mar 12	22.01000 +0.05	22.15	21.91	22.00	474,397
28 Mar 12	21.96000 -0.43	22.53	21.96	22.28	347,990
27 Mar 12	22.38500 +0.13	22.72	22.29	22.30	432,386
26 Mar 12	22.26000 +0.16	22.33	22.00	22.14	232,381
23 Mar 12	22.10000 +0.07	22.22	21.93	22.12	390,921
22 Mar 12	22.03500 -0.15	22.18	21.73	22.08	593,637
21 Mar 12	22.18500 +0.48	22.22	21.65	21.76	607,066
20 Mar 12	21.71000 +0.05	21.73	21.47	21.60	538,631
19 Mar 12	21.66000 -0.09	21.76	21.52	21.70	457,198
16 Mar 12	21.75000 +0.09	21.80	21.56	21.61	337,668
15 Mar 12	21.65500 +0.19	21.75	21.38	21.38	293,656
14 Mar 12	21.46500 -0.26	21.75	21.41	21.75	444,335
13 Mar 12	21.72500 -0.27	22.00	21.56	21.95	470,785
12 Mar 12	22.00000 +0.10	22.00	21.77	21.85	410,631
09 Mar 12	21.89500 +0.44	22.00	21.40	21.45	967,026
08 Mar 12	21.45000 +1.30	21.45	20.33	20.42	929,351
07 Mar 12	20.15000 +0.79	20.39	19.40	19.40	678,830
06 Mar 12	19.36000 -0.47	20.05	19.25	20.05	435,368
05 Mar 12	19.82500 +0.00	19.95	19.73	19.84	323,440
02 Mar 12	19.83000 -0.18	20.17	19.75	20.11	440,821
01 Mar 12	20.01500 -0.02	20.15	19.89	19.96	484,956
29 Feb 12	20.03000 +0.08	20.07	19.83	20.00	598,272
28 Feb 12	19.95500 -0.05	20.01	19.85	20.01	288,860
27 Feb 12	20.00500 -0.29	20.41	19.91	20.36	346,994
24 Feb 12	20.29000 +0.40	20.48	20.05	20.06	705,571
23 Feb 12	19.89000 +0.82	19.95	19.42	19.85	998,036
22 Feb 12	19.07000 -0.01	19.16	18.95	19.16	340,502
21 Feb 12	19.08000 +0.36	19.13	18.65	18.77	425,908
20 Feb 12	18.72000 +0.10	18.84	18.68	18.70	299,896
17 Feb 12	18.62000 -0.30	19.13	18.56	19.08	381,608
16 Feb 12	18.92500 +0.01	18.95	18.76	18.90	189,030
15 Feb 12	18.91000 +0.04	19.05	18.75	18.95	335,325
14 Feb 12	18.87000 -0.17	19.15	18.75	19.00	473,948
13 Feb 12	19.04000 +0.02	19.16	18.96	19.08	205,537
10 Feb 12	19.02000 +0.26	19.08	18.63	18.70	393,907
09 Feb 12	18.76000 -0.16	18.95	18.58	18.91	481,464
08 Feb 12	18.91500 -0.27	19.25	18.74	19.19	412,616
07 Feb 12	19.19000 -0.09	19.44	19.03	19.39	457,021
06 Feb 12	19.28500 +0.08	19.30	19.03	19.19	310,138
03 Feb 12	19.21000 +0.31	19.23	18.85	18.97	686,564
02 Feb 12	18.90000 +0.12	18.94	18.73	18.79	315,429
01 Feb 12	18.78000 +0.22	18.78	18.50	18.61	400,089
31 Jan 12	18.56000 -0.05	18.73	18.49	18.73	270,880
30 Jan 12	18.60500 -0.11	18.80	18.48	18.57	189,198
27 Jan 12	18.71500 -0.22	19.00	18.67	18.97	350,000
26 Jan 12	18.93000 +0.14	19.08	18.82	18.90	480,452
25 Jan 12	18.79500 +0.39	18.84	18.40	18.50	685,543
24 Jan 12	18.41000 -0.20	18.58	18.31	18.50	430,117
23 Jan 12	18.61000 -0.12	18.80	18.53	18.80	427,908
20 Jan 12	18.73000 -0.44	19.31	18.67	19.23	450,900
19 Jan 12	19.16500 +0.04	19.35	19.14	19.17	412,870
18 Jan 12	19.13000 +0.05	19.21	18.95	19.01	433,655
17 Jan 12	19.08000 -0.24	19.68	18.90	19.68	603,353
16 Jan 12	19.32000 -0.05	19.34	19.13	19.16	208,942
13 Jan 12	19.36500 -0.25	19.71	19.10	19.65	470,651
12 Jan 12	19.61000 +0.06	19.74	19.48	19.56	441,592
11 Jan 12	19.55500 +0.35	19.75	19.30	19.30	825,458
10 Jan 12	19.21000 +0.14	19.38	18.98	19.07	408,333
09 Jan 12	19.07000 +0.07	19.10	18.91	19.05	249,011
06 Jan 12	19.00500 +0.10	19.06	18.83	18.91	297,360
05 Jan 12	18.90000 -0.14	19.28	18.80	19.04	293,244
04 Jan 12	19.04000 -0.36	19.45	19.00	19.38	299,515
03 Jan 12	19.40500 -0.19	19.63	19.25	19.61	294,345
02 Jan 12	19.60000 +0.58	19.60	19.10	19.15	74,522
30 Dec 11	19.02000 -0.06	19.18	18.86	19.16	136,329
29 Dec 11	19.07500 +0.09	19.11	18.82	19.00	141,301
28 Dec 11	18.98500 +0.20	19.10	18.70	18.87	198,920
27 Dec 11	18.78500 +0.00	18.90	18.65	18.81	62,067
23 Dec 11	18.78000 -0.08	19.10	18.67	19.00	186,991
22 Dec 11	18.86000 -0.06	19.12	18.80	18.93	290,387
21 Dec 11	18.91500 -0.14	19.20	18.86	19.14	505,434
20 Dec 11	19.06000 +1.02	19.12	17.95	18.06	642,147
19 Dec 11	18.03500 +0.15	18.20	17.70	17.73	495,247
16 Dec 11	17.88500 +0.10	18.05	17.75	17.88	654,147
15 Dec 11	17.78500 -0.01	17.89	17.60	17.80	483,083
14 Dec 11	17.79000 -0.51	18.32	17.79	18.25	540,913
13 Dec 11	18.30000 -0.13	18.58	18.30	18.41	274,054
12 Dec 11	18.42500 -0.22	18.73	18.42	18.59	224,797
09 Dec 11	18.64500 +0.08	18.70	18.34	18.47	440,506
08 Dec 11	18.56500 -0.37	19.09	18.55	19.09	380,111
07 Dec 11	18.93500 -0.19	19.59	18.67	19.28	686,083
06 Dec 11	19.13000 -0.27	19.47	18.85	19.20	427,682
05 Dec 11	19.40000 +0.09	19.97	19.23	19.45	572,252
02 Dec 11	19.30500 -0.40	20.08	19.19	19.82	543,075
01 Dec 11	19.70500 -0.05	20.06	19.45	19.60	791,380
30 Nov 11	19.75000 +0.94	19.90	18.53	18.65	946,733
29 Nov 11	18.81000 +0.40	18.91	18.34	18.48	610,453
28 Nov 11	18.41000 +0.32	18.44	18.06	18.24	568,655
25 Nov 11	18.09000 +0.19	18.33	17.65	17.83	738,471
24 Nov 11	17.89500 +0.01	18.24	17.83	17.91	396,127
23 Nov 11	17.89000 +0.24	18.30	17.45	17.52	711,973
22 Nov 11	17.64500 +0.11	17.98	17.59	17.62	606,076
21 Nov 11	17.53000 -0.35	17.90	17.52	17.80	403,788
18 Nov 11	17.88000 -0.23	18.09	17.70	18.02	742,443
17 Nov 11	18.11000 -0.60	18.78	18.01	18.74	455,553
16 Nov 11	18.71500 -0.05	19.25	18.65	18.70	382,728
15 Nov 11	18.76500 -0.39	19.02	18.18	19.00	585,391
14 Nov 11	19.15500 -0.14	19.50	19.05	19.49	304,868
11 Nov 11	19.29000 +0.17	19.38	19.14	19.22	339,725
10 Nov 11	19.12000 +0.19	19.36	18.65	18.70	472,469
09 Nov 11	18.93500 -0.26	19.70	18.83	19.29	636,646
08 Nov 11	19.19000 +0.03	19.34	18.95	19.10	332,895
07 Nov 11	19.15500 -0.09	19.45	18.87	19.10	367,967
04 Nov 11	19.25000 -0.33	19.76	19.19	19.67	312,364
03 Nov 11	19.57500 +0.32	19.70	18.83	18.98	453,017
02 Nov 11	19.26000 -0.34	20.20	18.85	19.96	679,682
01 Nov 11	19.60000 -0.90	20.00	18.98	19.93	511,437
31 Oct 11	20.50000 +0.05	20.56	20.28	20.35	406,299
28 Oct 11	20.45500 -0.05	20.67	20.36	20.50	344,270
27 Oct 11	20.50000 +0.92	20.66	19.86	20.08	659,713
26 Oct 11	19.57500 -0.22	19.90	19.48	19.70	306,718
25 Oct 11	19.80000 -0.10	19.85	19.36	19.74	367,347
24 Oct 11	19.89500 +0.60	19.90	19.08	19.42	631,280
21 Oct 11	19.29000 +0.36	19.29	18.90	18.96	396,143
20 Oct 11	18.93000 -0.05	19.00	18.57	18.65	535,356
19 Oct 11	18.98000 -0.03	19.35	18.64	19.10	440,486
18 Oct 11	19.01000 +0.44	19.15	18.50	18.51	767,739
17 Oct 11	18.57000 -0.58	19.60	18.54	19.25	466,688
14 Oct 11	19.15000 +0.22	19.45	18.77	18.91	588,218
13 Oct 11	18.93500 +0.07	19.08	18.70	18.89	518,719
12 Oct 11	18.86500 +0.59	18.86	18.11	18.24	530,167
11 Oct 11	18.27500 +0.10	18.51	17.98	18.20	304,567
10 Oct 11	18.17500 +0.38	18.17	17.50	18.00	321,036
07 Oct 11	17.79500 +0.13	17.88	17.52	17.80	591,459
06 Oct 11	17.67000 +0.77	17.80	16.92	17.17	670,998
05 Oct 11	16.90000 +0.12	17.32	16.67	17.22	492,983
04 Oct 11	16.78000 -0.80	17.36	16.58	17.31	788,226
03 Oct 11	17.57500 -0.36	17.95	17.52	17.72	311,119
30 Sep 11	17.94000 -0.67	18.51	17.58	18.46	589,150
29 Sep 11	18.61000 +0.05	18.83	18.45	18.50	216,813
28 Sep 11	18.56000 -0.20	19.25	18.44	19.25	417,380
27 Sep 11	18.76500 +0.76	18.76	18.19	18.53	343,172
26 Sep 11	18.00000 +0.48	18.15	17.15	17.15	729,184
23 Sep 11	17.52000 -0.09	17.94	17.00	17.75	509,235
22 Sep 11	17.61500 -1.36	18.54	17.32	18.39	827,721
21 Sep 11	18.97500 -0.02	19.33	18.85	19.00	463,695
20 Sep 11	18.99500 +0.48	19.02	18.17	18.43	447,610
19 Sep 11	18.52000 -0.52	19.00	18.50	18.87	480,933
16 Sep 11	19.04500 +0.19	19.17	18.90	19.00	749,054
15 Sep 11	18.85500 +0.42	19.23	18.58	18.58	615,765
14 Sep 11	18.43000 +0.42	18.51	17.78	17.78	275,874
13 Sep 11	18.01500 -0.06	18.42	17.75	18.29	697,367
12 Sep 11	18.07000 -0.31	18.20	17.67	18.05	457,172
09 Sep 11	18.38000 -0.66	19.28	18.38	19.05	751,092
08 Sep 11	19.04000 +0.73	19.04	18.32	18.47	1,025,869
07 Sep 11	18.31500 +0.84	18.50	17.75	17.90	619,844
06 Sep 11	17.48000 -0.20	17.94	17.43	17.65	494,297
05 Sep 11	17.68500 -0.62	18.00	17.58	18.00	378,840
02 Sep 11	18.30500 -0.90	19.08	18.05	19.08	416,615
01 Sep 11	19.20000 +0.08	19.25	18.70	19.00	433,025
31 Aug 11	19.12000 +1.00	19.20	18.13	18.44	750,528
30 Aug 11	18.12000 +0.08	18.44	18.00	18.16	428,261
29 Aug 11	18.04500 +0.15	18.30	18.00	18.00	182,472
26 Aug 11	17.90000 +0.20	17.92	17.45	17.66	616,690
25 Aug 11	17.70000 +0.28	18.21	17.28	18.07	452,377
24 Aug 11	17.42500 +0.16	17.64	17.11	17.30	345,899
23 Aug 11	17.26000 +0.06	17.74	17.14	17.42	205,613
22 Aug 11	17.20000 +0.36	17.30	16.75	16.89	295,510
19 Aug 11	16.84500 -0.51	17.30	16.57	17.30	1,052,082
18 Aug 11	17.35000 -1.50	18.62	17.10	18.56	589,959
17 Aug 11	18.85500 +0.25	18.93	18.27	18.56	378,833
16 Aug 11	18.60000 +0.29	18.61	17.84	18.27	361,020
15 Aug 11	18.31000 -0.13	18.85	18.02	18.59	248,493
12 Aug 11	18.44000 +1.28	18.52	16.85	17.35	589,238
11 Aug 11	17.16000 +0.14	17.72	16.73	17.50	605,934
10 Aug 11	17.02000 +0.17	17.86	16.95	17.31	914,989
09 Aug 11	16.85000 +0.13	17.05	15.40	16.72	1,375,284
08 Aug 11	16.72000 -1.47	18.34	16.72	17.82	826,662
05 Aug 11	18.19000 -0.41	18.67	17.70	17.88	714,433
04 Aug 11	18.60500 -0.60	19.66	18.39	19.43	510,724
03 Aug 11	19.20000 -0.45	19.67	19.18	19.51	389,214
02 Aug 11	19.65000 -0.55	20.17	19.62	20.01	345,850
01 Aug 11	20.20000 +0.14	20.56	20.20	20.23	476,247
29 Jul 11	20.06000 +0.07	20.18	19.88	19.92	406,992
28 Jul 11	19.99000 -0.13	20.34	19.76	19.99	381,447
27 Jul 11	20.12000 -0.13	20.33	20.02	20.10	407,003
26 Jul 11	20.25000 +0.00	20.42	20.15	20.42	282,341
25 Jul 11	20.25000 -0.15	20.37	20.12	20.17	158,351
22 Jul 11	20.40000 +0.28	20.48	20.18	20.24	466,069
21 Jul 11	20.12000 -0.25	20.49	19.66	20.49	641,988
20 Jul 11	20.37000 -1.23	20.95	20.35	20.70	2,868,636
19 Jul 11	21.60000 +0.67	21.77	20.96	21.30	608,959
18 Jul 11	20.93500 -0.02	21.10	20.75	20.95	338,268
15 Jul 11	20.95000 -0.05	21.11	20.60	20.85	217,165
14 Jul 11	21.00500 +0.27	21.45	20.69	20.69	227,062
13 Jul 11	20.73500 +0.44	20.79	20.15	20.16	189,889
12 Jul 11	20.29000 -0.39	20.51	19.92	20.39	472,898
11 Jul 11	20.68500 -0.36	20.98	20.54	20.95	266,650
08 Jul 11	21.04500 -0.05	21.28	20.55	21.09	810,566
07 Jul 11	21.09000 -0.23	21.30	20.74	21.29	325,612
06 Jul 11	21.32000 +0.32	21.59	20.81	21.00	380,441
05 Jul 11	21.00500 +0.01	21.14	20.88	20.93	273,824
04 Jul 11	20.99000 -0.25	21.27	20.82	21.18	232,109
01 Jul 11	21.24000 +0.20	21.31	21.06	21.06	412,674
30 Jun 11	21.04000 +0.69	21.09	20.36	20.61	530,081
29 Jun 11	20.35000 +0.43	20.45	19.98	19.99	262,041
28 Jun 11	19.92000 +0.06	20.14	19.88	19.90	344,609
27 Jun 11	19.86000 -0.10	20.00	19.63	19.76	367,794
24 Jun 11	19.96000 -0.08	20.18	19.88	20.18	255,334
23 Jun 11	20.03500 -0.55	20.55	19.86	20.50	215,055
22 Jun 11	20.58000 +0.35	20.68	20.21	20.21	408,683
21 Jun 11	20.22500 +0.23	20.36	20.01	20.05	227,404
20 Jun 11	20.00000 +0.22	20.02	19.45	19.74	381,662
17 Jun 11	19.78500 -0.22	20.00	19.52	20.00	393,735
16 Jun 11	20.00000 +0.48	20.08	19.41	19.50	579,121
15 Jun 11	19.52000 -0.23	19.91	19.52	19.74	260,340
14 Jun 11	19.75500 -0.15	20.05	19.71	19.93	236,147
13 Jun 11	19.90500 +0.07	19.99	19.75	19.90	103,127
10 Jun 11	19.84000 -0.19	20.06	19.80	20.00	260,248
09 Jun 11	20.03500 +0.11	20.10	19.95	20.05	372,644
08 Jun 11	19.92500 -0.61	20.55	19.90	20.44	543,564
07 Jun 11	20.53000 -0.19	20.85	20.49	20.83	231,533
06 Jun 11	20.72500 +0.14	20.89	20.41	20.64	312,057
03 Jun 11	20.58500 -0.22	20.97	20.55	20.80	236,023
02 Jun 11	20.80000 +0.19	21.00	20.48	20.67	226,622
01 Jun 11	20.61000 +0.03	20.74	20.54	20.70	217,935
31 May 11	20.57500 +0.27	20.63	20.40	20.49	545,556
30 May 11	20.31000 +0.23	20.36	20.11	20.20	82,810
27 May 11	20.08500 -0.20	20.41	19.99	20.33	437,407
26 May 11	20.28000 -0.22	20.49	19.99	20.05	316,048
25 May 11	20.50000 +0.20	20.62	20.15	20.16	342,325
24 May 11	20.30000 +0.05	20.39	20.17	20.25	208,486
23 May 11	20.24500 -0.59	20.63	20.22	20.63	207,859
20 May 11	20.84000 +0.09	21.20	20.72	20.86	235,036
19 May 11	20.75500 +0.27	20.83	20.50	20.61	219,889
18 May 11	20.48000 -0.03	20.73	20.17	20.55	250,940
17 May 11	20.51000 -0.40	21.09	20.43	20.82	197,934
16 May 11	20.90500 -0.47	21.55	20.87	21.00	226,743
13 May 11	21.37500 -0.48	21.58	21.06	21.40	378,359
12 May 11	21.85000 -0.10	22.00	21.59	21.67	294,985
11 May 11	21.95000 +0.25	21.99	21.69	21.80	244,788
10 May 11	21.70000 +0.39	22.02	21.38	21.42	705,342
09 May 11	21.31000 -0.17	21.51	21.04	21.48	183,168
06 May 11	21.47500 +0.75	21.90	20.74	21.06	584,629
05 May 11	20.72500 -0.15	20.99	20.52	20.99	178,596
04 May 11	20.88000 +0.53	21.00	19.30	20.25	800,603
03 May 11	20.35000 -0.37	20.72	20.28	20.50	304,176
02 May 11	20.72000 -0.22	20.90	20.22	20.85	214,598
29 Apr 11	20.94000 -0.16	21.01	20.67	20.91	167,096
28 Apr 11	21.10500 +0.12	21.29	20.92	21.15	298,580
27 Apr 11	20.98500 -0.49	21.54	20.85	21.48	225,434
26 Apr 11	21.48000 +0.58	21.53	20.83	20.98	337,284
21 Apr 11	20.89500 +0.68	20.96	20.39	20.42	260,071
20 Apr 11	20.22000 +0.17	20.50	19.86	20.10	535,993
19 Apr 11	20.05000 -0.28	20.80	19.58	20.79	594,657
18 Apr 11	20.33000 -0.71	21.43	20.25	21.20	173,178
15 Apr 11	21.04000 +0.19	21.12	20.61	20.85	198,329
14 Apr 11	20.85000 +0.03	21.01	20.65	20.69	275,443
13 Apr 11	20.82000 +0.36	21.03	20.40	20.44	341,400
12 Apr 11	20.46000 -0.01	20.65	20.05	20.40	661,477
11 Apr 11	20.46500 -1.03	21.50	20.37	21.27	837,696
08 Apr 11	21.50000 -0.51	22.17	21.15	21.80	814,227
07 Apr 11	22.01000 +0.06	22.08	21.87	21.99	310,384
06 Apr 11	21.95000 +0.09	22.02	21.85	21.92	271,312
05 Apr 11	21.86000 +0.20	22.04	21.60	21.65	271,405
04 Apr 11	21.65500 +0.50	22.04	21.18	21.18	440,093
01 Apr 11	21.15500 -0.14	21.51	20.90	21.43	423,335
31 Mar 11	21.29500 -0.14	21.62	21.25	21.36	412,436
30 Mar 11	21.43000 +0.00	21.98	21.28	21.83	734,002
29 Mar 11	21.43000 +0.41	22.25	21.11	21.11	696,532
28 Mar 11	21.02000 -0.40	21.39	20.92	21.38	334,445
25 Mar 11	21.41500 +0.14	22.00	21.30	21.59	641,019
24 Mar 11	21.27500 +0.58	22.64	20.71	20.71	2,783,008
23 Mar 11	20.69000 +1.08	20.94	19.62	19.62	664,546
22 Mar 11	19.61000 +0.66	19.96	18.85	19.02	480,358
21 Mar 11	18.95000 +0.65	19.07	18.51	18.51	391,598
18 Mar 11	18.30000 -0.61	19.25	18.30	19.03	1,130,608
17 Mar 11	18.90500 -0.01	19.31	18.60	18.91	571,756
16 Mar 11	18.91500 -0.51	19.70	18.84	19.41	581,301
15 Mar 11	19.42500 -0.35	19.52	18.70	19.34	623,146
14 Mar 11	19.77000 -0.23	20.25	19.63	20.17	212,630
11 Mar 11	20.00000 -0.25	20.39	19.79	20.04	669,387
10 Mar 11	20.24500 +0.23	20.88	19.65	19.94	593,612
09 Mar 11	20.02000 +0.69	20.66	19.33	19.34	1,055,778
08 Mar 11	19.33000 +0.16	19.49	19.11	19.18	346,158
07 Mar 11	19.17500 -0.10	19.54	19.17	19.29	219,438
04 Mar 11	19.27000 -0.20	19.56	19.01	19.46	649,856
03 Mar 11	19.47000 +0.64	19.59	18.99	19.00	676,962
02 Mar 11	18.83500 -0.25	19.10	18.55	19.03	391,464
01 Mar 11	19.08000 -0.01	19.22	18.93	19.03	288,612
28 Feb 11	19.09500 +0.34	19.39	18.55	18.80	618,639
25 Feb 11	18.75000 -0.09	19.10	18.55	19.00	450,100
24 Feb 11	18.84500 -0.35	19.24	18.63	19.00	493,157
23 Feb 11	19.19500 +0.19	19.23	18.64	18.95	532,895
22 Feb 11	19.00000 +0.48	19.56	18.15	18.50	869,566
21 Feb 11	18.52000 +0.11	18.58	18.35	18.45	282,879
18 Feb 11	18.41000 +0.13	18.41	18.20	18.30	214,536
17 Feb 11	18.28000 +0.10	18.30	18.00	18.29	150,188
16 Feb 11	18.18500 -0.14	18.32	18.10	18.30	170,848
15 Feb 11	18.32000 +0.06	18.49	18.26	18.28	298,255
14 Feb 11	18.26000 +0.26	18.28	18.10	18.17	204,976
11 Feb 11	18.00000 +0.05	18.41	17.91	17.91	923,281
10 Feb 11	17.95000 +0.00	18.07	17.90	18.00	292,827
09 Feb 11	17.95500 -0.05	18.10	17.95	18.01	487,384
08 Feb 11	18.00500 -0.37	18.34	17.92	18.27	465,689
07 Feb 11	18.37500 +0.77	18.56	17.57	17.59	573,207
04 Feb 11	17.60000 +0.10	17.66	17.24	17.44	271,114
03 Feb 11	17.50000 +0.30	17.73	17.03	17.21	562,464
02 Feb 11	17.20500 -0.34	17.72	16.81	17.63	556,503
01 Feb 11	17.54500 +0.08	17.83	17.20	17.53	637,161
31 Jan 11	17.46500 -0.36	17.75	17.40	17.73	301,315
28 Jan 11	17.83000 +0.11	18.14	17.66	17.75	250,695
27 Jan 11	17.72000 -0.11	18.14	17.68	17.90	233,966
26 Jan 11	17.82500 -0.14	18.06	17.75	18.03	411,008
25 Jan 11	17.97000 +0.06	18.34	17.94	17.94	357,511
24 Jan 11	17.91000 -0.23	18.39	17.91	18.31	255,498
21 Jan 11	18.14000 +0.32	18.58	17.95	17.95	709,840
20 Jan 11	17.82000 -0.43	18.36	17.77	18.29	755,389
19 Jan 11	18.25000 -0.40	18.70	17.96	18.70	857,322
18 Jan 11	18.65000 -0.16	18.90	18.52	18.86	485,074
17 Jan 11	18.80500 +0.38	18.89	18.66	18.69	337,804
14 Jan 11	18.42500 -0.28	18.82	18.31	18.74	538,101
13 Jan 11	18.70000 -0.77	19.50	18.54	19.49	593,280
12 Jan 11	19.47500 -0.26	19.80	19.20	19.69	373,353
11 Jan 11	19.74000 +0.76	19.92	19.00	19.02	807,121
10 Jan 11	18.97500 -0.06	19.07	18.79	19.07	211,727
07 Jan 11	19.03500 +0.02	19.17	18.92	19.07	354,538
06 Jan 11	19.01000 +0.18	19.67	18.95	19.56	641,195
05 Jan 11	18.83500 +0.21	19.21	18.35	18.59	516,881
04 Jan 11	18.62500 +0.73	18.77	18.31	18.50	396,977
03 Jan 11	17.90000 +0.18	17.95	17.73	17.79	183,706
31 Dec 10	17.71500 -0.26	17.84	17.39	17.84	140,162
30 Dec 10	17.97500 -0.20	18.03	17.72	18.03	146,826
29 Dec 10	18.18000 -0.03	18.26	18.00	18.21	107,147
28 Dec 10	18.21000 -0.05	18.30	18.15	18.30	164,666
27 Dec 10	18.26000 -0.07	18.39	18.15	18.33	68,793
24 Dec 10	18.33000 -0.09	18.43	18.12	18.40	29,601
23 Dec 10	18.42500 +0.03	18.49	17.75	18.34	231,449
22 Dec 10	18.39000 +0.06	18.50	18.04	18.22	189,908
21 Dec 10	18.33500 -0.48	18.92	18.06	18.81	439,211
20 Dec 10	18.81000 +0.06	19.00	18.66	18.74	282,353
17 Dec 10	18.75000 +0.65	18.95	18.24	18.24	582,805
16 Dec 10	18.10500 +0.20	18.30	17.90	17.90	292,001
15 Dec 10	17.90000 +0.05	17.92	17.41	17.83	305,853
14 Dec 10	17.85000 -0.17	18.16	17.62	18.00	281,063
13 Dec 10	18.02500 -0.33	18.38	17.70	18.26	289,219
10 Dec 10	18.35500 -0.01	18.47	17.90	18.30	249,663
09 Dec 10	18.36500 +0.22	18.64	18.16	18.28	441,174
08 Dec 10	18.15000 -0.41	18.40	18.13	18.34	332,854
07 Dec 10	18.55500 +0.09	18.90	18.40	18.47	453,318
06 Dec 10	18.46500 +0.66	18.95	17.62	17.80	761,152
03 Dec 10	17.80500 -0.13	18.17	17.51	18.15	425,916
02 Dec 10	17.93500 +0.86	19.01	17.15	17.29	888,565
01 Dec 10	17.07000 -0.07	17.56	16.84	17.14	651,931
30 Nov 10	17.14000 +0.56	17.26	16.67	16.83	1,675,116
29 Nov 10	16.57500 -0.17	16.80	16.50	16.80	319,776
26 Nov 10	16.75000 +0.35	16.75	16.00	16.50	332,027
25 Nov 10	16.40000 +0.60	16.48	15.61	15.71	343,034
24 Nov 10	15.80000 -0.07	15.99	15.73	15.90	394,824
23 Nov 10	15.87500 -0.32	16.18	15.80	16.18	240,391
22 Nov 10	16.19000 -0.10	16.45	15.94	16.31	388,516
19 Nov 10	16.29500 +0.18	16.36	16.00	16.24	137,523
18 Nov 10	16.11500 +0.01	16.49	15.62	15.63	544,276
17 Nov 10	16.10000 -0.14	16.52	15.84	16.08	311,673
16 Nov 10	16.24000 -0.45	16.60	16.08	16.55	236,473
15 Nov 10	16.69000 +0.13	16.80	16.25	16.36	234,678
12 Nov 10	16.56000 -0.27	16.64	16.26	16.55	155,788
11 Nov 10	16.83000 +0.16	17.00	16.50	16.57	312,124
10 Nov 10	16.67000 -0.17	16.94	16.57	16.89	520,180
09 Nov 10	16.84500 +0.16	16.90	16.53	16.58	488,786
08 Nov 10	16.68500 +0.27	16.75	16.20	16.21	431,093
05 Nov 10	16.41500 +0.42	16.42	15.80	15.95	631,879
04 Nov 10	15.99500 +0.48	15.99	15.48	15.66	340,798
03 Nov 10	15.51000 -0.27	15.95	15.29	15.82	614,473
02 Nov 10	15.78500 +0.09	15.89	15.56	15.69	225,006
01 Nov 10	15.69500 +0.64	15.88	15.09	15.19	325,251
29 Oct 10	15.05000 -0.20	15.25	14.92	15.15	432,520
28 Oct 10	15.25000 +0.05	15.49	15.12	15.21	583,325
27 Oct 10	15.20000 -0.53	15.69	15.02	15.60	639,610
26 Oct 10	15.72500 -0.10	15.88	15.61	15.72	331,516
25 Oct 10	15.82500 +0.03	15.92	15.40	15.60	268,810
22 Oct 10	15.79500 -0.14	15.92	15.66	15.81	247,021
21 Oct 10	15.93000 +0.28	16.06	15.47	15.63	454,387
20 Oct 10	15.65500 +0.63	15.82	15.02	15.13	774,116
19 Oct 10	15.03000 -0.14	15.39	15.00	15.13	361,723
18 Oct 10	15.17000 +0.02	15.30	14.90	14.90	231,123
15 Oct 10	15.15500 +0.12	15.15	14.76	15.10	194,469
14 Oct 10	15.03500 -0.28	15.40	14.86	15.30	430,976
13 Oct 10	15.32000 +0.09	15.45	15.12	15.23	622,446
12 Oct 10	15.23500 +0.44	15.23	14.61	14.89	1,044,811
11 Oct 10	14.79000 -0.01	14.93	14.61	14.71	655,312
08 Oct 10	14.79500 -0.14	15.01	14.52	14.77	552,279
07 Oct 10	14.93500 -0.20	15.12	14.51	14.75	3,042,887
06 Oct 10	15.14000 +0.21	15.39	14.90	14.90	510,355
05 Oct 10	14.93000 +0.21	14.95	14.64	14.65	528,002
04 Oct 10	14.72000 -0.07	14.87	14.56	14.79	336,003
01 Oct 10	14.79500 +0.27	14.86	14.50	14.65	730,612
30 Sep 10	14.53000 +0.02	14.76	14.26	14.34	386,334
29 Sep 10	14.50500 +0.39	14.74	14.03	14.09	914,709
28 Sep 10	14.12000 +0.02	14.16	13.95	14.00	347,801
27 Sep 10	14.10000 -0.21	14.52	14.05	14.31	517,032
24 Sep 10	14.31500 +0.21	14.44	14.00	14.09	561,037
23 Sep 10	14.10000 -0.06	14.30	14.00	14.15	682,509
22 Sep 10	14.16000 -0.34	14.56	14.13	14.50	516,930
21 Sep 10	14.49500 -0.31	14.76	14.46	14.70	621,005
20 Sep 10	14.80000 +0.47	14.87	14.38	14.40	631,199
17 Sep 10	14.33000 -0.23	14.75	14.33	14.68	1,153,347
16 Sep 10	14.55500 -0.14	14.73	14.52	14.57	242,315
15 Sep 10	14.70000 +0.18	14.84	14.53	14.75	512,763
14 Sep 10	14.52500 +0.00	14.64	14.40	14.56	471,689
13 Sep 10	14.52000 +0.02	14.60	14.35	14.50	581,825
10 Sep 10	14.50000 -0.03	14.90	14.32	14.50	1,481,549
09 Sep 10	14.53000 +0.47	14.59	13.90	14.00	1,226,336
08 Sep 10	14.06000 +0.47	14.08	13.55	13.55	438,431
07 Sep 10	13.59000 -0.06	13.67	13.45	13.60	387,897
06 Sep 10	13.64500 -0.11	13.80	13.53	13.80	163,313
03 Sep 10	13.75500 -0.20	14.15	13.69	13.81	349,939
02 Sep 10	13.95500 +0.31	14.07	13.51	13.55	610,526
01 Sep 10	13.65000 +0.05	13.87	13.57	13.69	555,808
31 Aug 10	13.60000 -0.16	13.76	13.50	13.76	453,881
30 Aug 10	13.76000 +0.09	13.90	13.59	13.65	192,864
27 Aug 10	13.67500 -0.01	13.81	13.47	13.54	214,391
26 Aug 10	13.68000 +0.10	13.69	13.33	13.55	444,034
25 Aug 10	13.58000 -0.23	13.93	13.15	13.80	729,660
24 Aug 10	13.81000 -0.06	13.81	13.56	13.73	328,574
23 Aug 10	13.87500 -0.10	14.02	13.70	14.00	429,718
20 Aug 10	13.97000 +0.31	14.00	13.69	13.75	521,272
19 Aug 10	13.66000 +0.30	13.84	13.38	13.38	295,871
18 Aug 10	13.36500 +0.04	13.63	13.15	13.20	364,637
17 Aug 10	13.32500 +0.13	13.33	13.11	13.20	354,614
16 Aug 10	13.20000 -0.16	13.35	13.05	13.35	380,041
13 Aug 10	13.36500 +0.34	13.48	13.06	13.06	286,293
12 Aug 10	13.03000 +0.01	13.13	13.01	13.01	320,913
11 Aug 10	13.02500 -0.12	13.17	13.00	13.10	815,047
10 Aug 10	13.14000 -0.07	13.31	13.10	13.20	225,758
09 Aug 10	13.21000 -0.11	13.35	13.15	13.28	337,020
06 Aug 10	13.32000 -0.04	13.45	13.25	13.45	415,419
05 Aug 10	13.36000 -0.25	13.78	13.32	13.65	591,565
04 Aug 10	13.61000 +0.11	13.61	13.35	13.37	414,597
03 Aug 10	13.50000 -0.13	13.65	13.26	13.53	432,282
02 Aug 10	13.62500 +0.13	13.82	13.45	13.50	489,517
30 Jul 10	13.50000 +0.00	13.60	13.50	13.50	568,487
29 Jul 10	13.50000 -0.09	13.69	13.50	13.57	311,049
28 Jul 10	13.58500 -0.10	13.80	13.51	13.52	414,535
27 Jul 10	13.69000 +0.17	13.84	13.50	13.51	610,179
26 Jul 10	13.52000 -0.03	13.64	13.50	13.50	736,524
23 Jul 10	13.55000 -0.47	14.12	13.55	13.70	428,497
22 Jul 10	14.01500 +0.02	14.09	13.75	14.00	385,509
21 Jul 10	14.00000 +0.01	14.24	13.90	14.20	728,443
20 Jul 10	13.99500 +0.69	14.09	13.51	13.51	1,018,898
19 Jul 10	13.30000 +0.18	13.67	13.20	13.24	982,589
16 Jul 10	13.12000 -0.61	13.79	13.12	13.79	901,017
15 Jul 10	13.73500 -0.16	13.91	13.38	13.90	770,857
14 Jul 10	13.90000 -0.02	14.10	13.81	14.01	445,701
13 Jul 10	13.92000 -0.06	14.07	13.85	14.07	648,854
12 Jul 10	13.98000 +0.06	14.13	13.75	13.88	911,893
09 Jul 10	13.92000 +0.17	14.20	13.89	13.98	675,494
08 Jul 10	13.75000 -0.25	14.19	13.60	13.68	973,969
07 Jul 10	14.00000 +0.15	14.30	13.20	13.80	1,569,733
06 Jul 10	13.85000 +0.24	14.47	13.64	13.87	1,429,400
05 Jul 10	13.61000 -1.19	14.93	13.59	14.27	6,494,607
02 Jul 10	14.80000 +0.00	14.94	13.00	13.00	16,304,870