FUNDMANAGER.co.uk

Accor SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	46.79000 +1.31	47.18	44.84	45.54	950,487
19 Oct 26	45.48000 -1.42	46.21	45.09	46.20	704,407
16 Oct 26	46.90000 +0.78	46.92	45.80	46.20	777,716
15 Oct 26	46.12000 +0.67	46.32	45.39	45.43	642,688
14 Oct 26	45.45000 +0.10	46.08	45.20	45.54	602,809
13 Oct 26	45.35000 +0.33	45.93	45.35	45.46	420,578
12 Oct 26	45.02000 -0.37	45.51	44.46	45.40	578,879
09 Oct 26	45.39000 +0.60	45.65	44.97	45.17	635,941
08 Oct 26	44.79000 +0.20	44.96	43.95	44.39	582,704
07 Oct 26	44.59000 -0.27	44.74	43.96	44.44	599,150
06 Oct 26	44.86000 +1.16	44.95	43.91	44.07	870,418
05 Oct 26	43.70000 -0.50	44.21	43.40	44.20	698,792
02 Oct 26	44.20000 +0.19	45.12	44.02	44.25	876,229
01 Oct 26	44.01000 -1.84	44.96	44.01	44.86	687,704
30 Sep 26	45.85000 -0.30	47.05	45.69	46.25	840,111
29 Sep 26	46.15000 +0.25	46.75	45.88	46.00	560,798
28 Sep 26	45.90000 +0.01	46.22	45.62	45.97	440,934
25 Sep 26	45.89000 +0.67	46.21	45.70	45.85	375,705
24 Sep 26	45.22000 -0.83	46.19	45.22	45.98	829,660
23 Sep 26	46.05000 -0.59	47.17	46.03	47.00	562,156
22 Sep 26	46.64000 +0.14	47.58	46.20	46.56	543,851
21 Sep 26	46.50000 +0.92	46.52	45.37	45.91	487,097
18 Sep 26	45.58000 -0.17	46.05	45.15	45.69	1,094,181
17 Sep 26	45.75000 +0.14	46.16	45.59	45.87	671,834
16 Sep 26	45.61000 +0.50	45.97	45.33	45.45	820,370
15 Sep 26	45.11000 -0.62	45.87	45.11	45.52	645,632
14 Sep 26	45.73000 -0.34	45.88	45.33	45.72	484,599
11 Sep 26	46.07000 +0.27	46.41	45.77	45.94	548,614
10 Sep 26	45.80000 -0.51	46.77	45.74	46.44	553,547
09 Sep 26	46.31000 -0.69	46.66	45.88	46.62	666,564
08 Sep 26	47.00000 +0.35	47.39	46.31	46.56	692,747
07 Sep 26	46.65000 -0.25	47.21	46.62	46.66	476,220
04 Sep 26	46.90000 +1.13	47.21	46.52	47.16	631,427
03 Sep 26	45.77000 -0.69	46.67	45.58	46.32	825,541
02 Sep 26	46.46000 +0.74	46.86	45.61	45.61	1,425,477
01 Sep 26	45.72000 -0.80	46.55	45.40	46.55	625,609
31 Aug 26	46.52000 -0.21	46.80	46.28	46.53	899,031
28 Aug 26	46.73000 +0.08	46.90	46.58	46.88	627,327
27 Aug 26	46.65000 -0.82	47.44	46.48	47.40	617,825
26 Aug 26	47.47000 +0.81	48.03	46.77	46.77	548,034
25 Aug 26	46.66000 +0.48	47.07	46.31	46.55	450,816
24 Aug 26	46.18000 +0.65	46.29	45.45	45.60	473,502
21 Aug 26	45.53000 -0.06	45.95	45.53	45.63	636,599
20 Aug 26	45.59000 +0.01	45.84	45.43	45.59	451,566
19 Aug 26	45.58000 -0.07	45.86	45.37	45.51	656,945
18 Aug 26	45.65000 -0.42	46.49	45.65	46.00	633,286
17 Aug 26	46.07000 -0.59	46.77	46.00	46.60	601,995
14 Aug 26	46.66000 +0.10	47.03	46.41	46.60	555,276
13 Aug 26	46.56000 +0.22	47.06	46.53	46.74	534,211
12 Aug 26	46.34000 -0.10	46.82	46.17	46.57	658,117
11 Aug 26	46.44000 +0.22	46.82	45.65	46.08	628,875
10 Aug 26	46.22000 -0.58	47.23	46.22	46.85	541,851
07 Aug 26	46.80000 -0.42	47.38	46.75	47.21	653,720
06 Aug 26	47.22000 -0.11	48.07	47.22	47.40	831,601
05 Aug 26	47.33000 +0.79	47.41	46.60	46.60	663,032
04 Aug 26	46.54000 +0.58	46.54	45.43	46.00	702,775
03 Aug 26	45.96000 +1.06	46.61	45.50	45.50	795,551
31 Jul 26	44.90000 -1.35	46.16	44.86	45.90	789,716
30 Jul 26	46.25000 -1.04	47.01	46.14	46.95	964,922
29 Jul 26	47.29000 +0.06	47.39	46.49	47.39	751,034
28 Jul 26	47.23000 +1.32	47.31	46.15	46.15	618,718
27 Jul 26	45.91000 -0.40	47.70	45.91	47.20	729,316
24 Jul 26	46.31000 +0.94	46.59	45.42	45.58	858,006
23 Jul 26	45.37000 -0.92	46.00	45.20	46.00	645,533
22 Jul 26	46.29000 -0.07	46.44	45.94	46.27	499,021
21 Jul 26	46.36000 -0.21	46.53	46.07	46.48	642,339
20 Jul 26	46.57000 -0.24	47.27	46.33	46.60	600,783
17 Jul 26	46.81000 -0.44	47.03	46.40	46.70	633,201
16 Jul 26	47.25000 -0.37	47.72	47.15	47.40	729,350
15 Jul 26	47.62000 +0.64	47.62	46.67	46.98	557,706
14 Jul 26	46.98000 -1.05	47.34	46.35	47.25	843,837
13 Jul 26	48.03000 -0.96	48.99	48.03	48.50	487,319
10 Jul 26	48.99000 +0.33	49.19	48.59	48.72	457,111
09 Jul 26	48.66000 +0.47	48.93	48.03	48.55	509,275
08 Jul 26	48.19000 -1.75	49.60	47.51	49.47	1,146,962
07 Jul 26	49.94000 -0.06	50.50	49.90	50.02	609,759
06 Jul 26	50.00000 -0.90	51.46	49.81	51.00	638,852
03 Jul 26	50.90000 +0.18	50.90	50.14	50.84	510,935
02 Jul 26	50.72000 +0.26	51.00	50.34	50.52	638,575
01 Jul 26	50.46000 -0.38	51.04	49.91	50.84	799,905
30 Jun 26	50.84000 +0.70	50.92	49.76	50.38	855,446
29 Jun 26	50.14000 -0.04	50.38	49.61	50.38	877,796
26 Jun 26	50.18000 -1.44	51.26	49.96	50.20	1,518,936
25 Jun 26	51.62000 +1.58	52.00	49.93	50.00	1,528,012
24 Jun 26	50.04000 +1.02	50.12	48.76	48.93	1,095,723
23 Jun 26	49.02000 +0.63	49.20	48.07	48.20	873,311
22 Jun 26	48.39000 +0.09	48.63	48.00	48.12	548,216
19 Jun 26	48.30000 -0.56	48.93	48.30	48.54	1,309,902
18 Jun 26	48.86000 +0.71	49.03	47.94	47.94	739,259
17 Jun 26	48.15000 -0.35	48.63	47.89	48.35	972,937
16 Jun 26	48.50000 -0.28	49.05	48.50	48.75	740,132
15 Jun 26	48.78000 +1.39	49.48	48.57	48.69	1,155,024
12 Jun 26	47.39000 +2.52	47.52	46.00	46.00	997,147
11 Jun 26	44.87000 -0.23	45.47	44.56	44.93	835,037
10 Jun 26	45.10000 -0.52	45.94	44.79	45.94	798,004
09 Jun 26	45.62000 +0.26	46.26	45.33	45.38	719,545
08 Jun 26	45.36000 -0.03	45.82	44.51	44.86	744,870
05 Jun 26	45.39000 -0.45	46.15	45.39	45.79	943,235
04 Jun 26	45.84000 +0.17	46.36	45.57	45.64	645,166
03 Jun 26	45.67000 -0.20	46.07	45.29	45.41	453,430
02 Jun 26	45.87000 +0.66	46.10	45.34	45.67	590,821
01 Jun 26	45.21000 -1.82	45.96	44.63	45.60	926,026
29 May 26	47.03000 +0.36	48.05	46.92	47.07	1,338,394
28 May 26	46.67000 +0.17	47.21	46.16	46.25	588,799
27 May 26	46.50000 +1.09	47.16	45.60	45.61	804,556
26 May 26	45.41000 -0.77	46.26	45.41	46.10	575,939
25 May 26	46.18000 +1.40	46.94	45.69	45.70	535,454
22 May 26	44.78000 +0.75	45.13	44.17	44.61	841,100
21 May 26	44.03000 -0.93	45.08	43.99	45.00	931,532
20 May 26	44.96000 +1.55	45.35	43.00	43.04	832,667
19 May 26	43.41000 -0.42	44.36	43.41	43.75	868,262
18 May 26	43.83000 +0.39	44.24	42.53	42.81	981,342
15 May 26	43.44000 -1.09	44.02	43.13	44.00	696,046
14 May 26	44.53000 +0.50	44.60	44.04	44.30	412,380
13 May 26	44.03000 +0.33	44.41	43.43	43.84	518,974
12 May 26	43.70000 -0.21	43.73	43.22	43.30	514,584
11 May 26	43.91000 -0.31	44.51	43.60	44.02	610,666
08 May 26	44.22000 -0.47	44.64	43.98	44.20	484,924
07 May 26	44.69000 +0.09	45.92	44.69	45.00	1,028,709
06 May 26	44.60000 +3.18	44.60	42.03	42.12	1,466,204
05 May 26	41.42000 +0.24	41.57	40.98	41.18	758,292
04 May 26	41.18000 -0.95	42.20	40.97	42.20	862,919
30 Apr 26	42.13000 +0.24	42.49	41.08	41.11	1,018,912
29 Apr 26	41.89000 -0.33	42.20	41.50	42.12	706,883
28 Apr 26	42.22000 -0.67	42.80	41.93	42.64	815,799
27 Apr 26	42.89000 -0.32	43.74	42.78	43.63	672,661
24 Apr 26	43.21000 +0.10	43.98	42.54	43.80	1,466,114
23 Apr 26	43.11000 -0.21	43.60	42.51	42.91	1,715,180
22 Apr 26	43.32000 -1.02	44.30	43.07	44.23	1,366,810
21 Apr 26	44.34000 -1.03	45.82	44.34	45.50	1,134,664
20 Apr 26	45.37000 -1.06	46.04	45.25	45.51	922,001
17 Apr 26	46.43000 +1.28	46.94	45.04	45.33	1,593,290
16 Apr 26	45.15000 -0.40	46.24	45.15	45.73	969,192
15 Apr 26	45.55000 +0.06	45.76	45.06	45.61	775,367
14 Apr 26	45.49000 +1.06	45.69	44.76	44.79	999,624
13 Apr 26	44.43000 -0.29	44.57	43.80	44.12	883,241
10 Apr 26	44.72000 +0.07	45.64	44.31	44.71	982,371
09 Apr 26	44.65000 -0.35	44.92	44.31	44.70	1,247,853
08 Apr 26	45.00000 +3.25	45.74	44.44	44.82	1,588,669
07 Apr 26	41.75000 -0.75	43.19	41.75	42.58	1,280,485
02 Apr 26	42.50000 +0.58	42.77	40.96	41.32	1,024,571
01 Apr 26	41.92000 +1.30	42.63	41.49	42.08	1,184,232
31 Mar 26	40.62000 +0.57	40.80	39.97	40.14	888,038
30 Mar 26	40.05000 -0.38	40.28	39.66	40.02	950,178
27 Mar 26	40.43000 -0.38	40.98	40.25	40.86	933,630
26 Mar 26	40.81000 -0.51	41.17	40.63	40.92	753,938
25 Mar 26	41.32000 +0.41	41.80	40.98	41.52	1,156,324
24 Mar 26	40.91000 +0.64	41.02	40.22	40.45	1,035,333
23 Mar 26	40.27000 +0.54	41.79	38.56	38.79	1,580,335
20 Mar 26	39.73000 +0.23	40.82	39.34	40.01	2,443,680
19 Mar 26	39.50000 -2.51	41.26	37.54	41.20	3,653,475
18 Mar 26	42.01000 +0.86	42.09	41.24	41.66	1,216,633
17 Mar 26	41.15000 +0.16	41.61	40.35	40.87	767,970
16 Mar 26	40.99000 +0.49	41.42	40.43	40.50	1,163,384
13 Mar 26	40.50000 -0.98	41.29	40.50	41.10	840,853
12 Mar 26	41.48000 -1.38	42.40	41.30	42.40	1,075,398
11 Mar 26	42.86000 -0.58	43.26	42.45	43.20	863,520
10 Mar 26	43.44000 +0.99	44.50	43.27	44.10	973,333
09 Mar 26	42.45000 -0.88	42.45	41.30	42.01	1,079,230
06 Mar 26	43.33000 -1.07	44.76	42.58	44.55	1,061,263
05 Mar 26	44.40000 -1.05	46.01	44.40	44.80	1,180,076
04 Mar 26	45.45000 +1.88	45.59	44.12	44.82	1,285,593
03 Mar 26	43.57000 -1.31	44.13	41.89	44.13	2,037,190
02 Mar 26	44.88000 -4.38	45.38	44.00	44.55	2,344,557
27 Feb 26	49.26000 -0.23	49.67	48.47	49.40	1,597,921
26 Feb 26	49.49000 +0.80	49.78	48.23	48.40	653,308
25 Feb 26	48.69000 +0.62	48.75	47.80	48.02	729,107
24 Feb 26	48.07000 +0.07	48.41	47.58	48.00	544,795
23 Feb 26	48.00000 -0.48	48.78	47.73	48.10	545,409
20 Feb 26	48.48000 +0.15	49.21	47.85	48.04	932,225
19 Feb 26	48.33000 -1.23	50.14	47.95	50.00	1,190,465
18 Feb 26	49.56000 -0.22	50.28	49.19	50.24	784,537
17 Feb 26	49.78000 +0.53	50.14	48.49	49.13	936,024
16 Feb 26	49.25000 +0.03	49.79	49.14	49.34	366,040
13 Feb 26	49.22000 -0.15	49.77	48.77	49.28	652,798
12 Feb 26	49.37000 +0.87	49.37	48.68	48.96	667,344
11 Feb 26	48.50000 -0.66	49.40	48.38	49.17	476,598
10 Feb 26	49.16000 +0.50	49.33	47.91	48.76	649,779
09 Feb 26	48.66000 -0.12	49.48	48.66	49.00	565,243
06 Feb 26	48.78000 +0.53	48.90	47.55	47.94	464,918
05 Feb 26	48.25000 -0.26	49.06	47.67	48.70	677,533
04 Feb 26	48.51000 +1.78	48.78	46.82	46.83	652,002
03 Feb 26	46.73000 -0.61	47.70	46.34	47.69	679,375
02 Feb 26	47.34000 +1.48	47.38	45.93	46.00	492,886
30 Jan 26	45.86000 +0.48	46.11	45.67	45.75	506,005
29 Jan 26	45.38000 -0.14	45.88	45.13	45.80	487,501
28 Jan 26	45.52000 -0.75	46.04	44.73	45.95	581,545
27 Jan 26	46.27000 -0.34	46.71	46.09	46.57	443,795
26 Jan 26	46.61000 +0.10	46.62	45.80	46.05	544,513
23 Jan 26	46.51000 -0.65	47.10	46.50	47.07	494,972
22 Jan 26	47.16000 +1.16	47.22	46.29	46.30	737,457
21 Jan 26	46.00000 +0.43	46.04	45.31	45.43	476,693
20 Jan 26	45.57000 -0.04	45.59	45.10	45.32	585,077
19 Jan 26	45.61000 -0.69	46.17	45.15	45.30	501,480
16 Jan 26	46.30000 +0.20	46.93	45.94	46.00	576,861
15 Jan 26	46.10000 +0.11	46.61	45.58	46.09	593,520
14 Jan 26	45.99000 -1.01	47.22	45.73	47.10	1,059,804
13 Jan 26	47.00000 -0.53	47.60	47.00	47.56	506,318
12 Jan 26	47.53000 -0.19	47.64	46.90	47.64	409,703
09 Jan 26	47.72000 -0.61	48.46	47.72	48.30	489,153
08 Jan 26	48.33000 +0.44	48.38	47.67	47.85	420,189
07 Jan 26	47.89000 +0.25	48.00	47.11	47.97	560,085
06 Jan 26	47.64000 +0.01	47.87	46.92	47.50	519,499
05 Jan 26	47.63000 -0.18	48.31	47.12	47.98	473,111
02 Jan 26	47.81000 -0.41	48.28	47.44	48.00	355,528
31 Dec 25	48.22000 +0.19	48.22	47.80	48.01	152,011
30 Dec 25	48.03000 +0.46	48.13	47.55	47.66	322,059
29 Dec 25	47.57000 -0.03	48.00	47.57	47.68	451,177
24 Dec 25	47.60000 -0.19	48.10	47.60	47.90	109,581
23 Dec 25	47.79000 -0.34	48.10	47.77	48.02	289,984
22 Dec 25	48.13000 +0.07	48.38	47.58	47.90	563,430
19 Dec 25	48.06000 +0.92	48.06	47.11	47.40	1,404,558
18 Dec 25	47.14000 -0.48	47.72	46.87	46.92	1,229,923
17 Dec 25	47.62000 +0.13	47.70	47.04	47.49	874,348
16 Dec 25	47.49000 +0.43	48.09	47.30	47.39	967,569
15 Dec 25	47.06000 +0.26	47.37	46.72	46.78	758,780
12 Dec 25	46.80000 +0.60	47.47	46.78	46.97	1,046,498
11 Dec 25	46.20000 +0.79	46.37	45.14	45.36	677,857
10 Dec 25	45.41000 -0.57	45.91	45.21	45.88	633,374
09 Dec 25	45.98000 -0.16	46.36	45.70	45.97	535,289
08 Dec 25	46.14000 -0.44	46.61	45.97	46.45	577,767
05 Dec 25	46.58000 +0.58	46.76	45.55	46.06	778,663
04 Dec 25	46.00000 -0.81	47.02	46.00	46.99	579,470
03 Dec 25	46.81000 +0.17	46.94	46.38	46.63	553,184
02 Dec 25	46.64000 +0.29	47.24	46.00	46.39	757,380
01 Dec 25	46.35000 -0.27	46.61	46.01	46.11	609,432
28 Nov 25	46.62000 -0.74	47.43	46.58	47.32	824,849
27 Nov 25	47.36000 +0.42	47.47	46.91	47.00	667,907
26 Nov 25	46.94000 -0.07	47.17	46.60	47.10	710,754
25 Nov 25	47.01000 +0.87	47.02	45.85	46.22	489,097
24 Nov 25	46.14000 +0.56	46.36	45.72	45.90	704,284
21 Nov 25	45.58000 +0.60	45.58	44.43	44.52	498,279
20 Nov 25	44.98000 -0.37	45.82	44.82	45.75	297,973
19 Nov 25	45.35000 +0.50	45.56	44.51	44.81	439,269
18 Nov 25	44.85000 -1.16	45.19	44.55	45.13	604,134
17 Nov 25	46.01000 -0.45	46.48	45.79	46.40	298,640
14 Nov 25	46.46000 -0.31	46.47	45.79	46.15	517,840
13 Nov 25	46.77000 -0.35	47.57	46.77	47.50	348,050
12 Nov 25	47.12000 +0.43	47.29	46.44	46.59	462,753
11 Nov 25	46.69000 +0.17	47.00	46.50	46.50	489,123
10 Nov 25	46.52000 +1.07	47.18	46.36	46.67	648,162
07 Nov 25	45.45000 +0.38	45.65	44.70	45.13	494,054
06 Nov 25	45.07000 -0.47	45.85	44.98	45.84	749,311
05 Nov 25	45.54000 +0.75	45.69	44.52	44.63	717,583
04 Nov 25	44.79000 +0.16	44.82	44.12	44.20	551,526
03 Nov 25	44.63000 +0.48	44.65	43.80	44.16	474,766
31 Oct 25	44.15000 -0.61	44.73	43.93	44.70	588,756
30 Oct 25	44.76000 -0.26	45.13	44.54	44.94	699,383
29 Oct 25	45.02000 -0.30	45.46	44.82	45.17	713,539
28 Oct 25	45.32000 -0.34	45.81	45.28	45.49	695,041
27 Oct 25	45.66000 +0.48	45.92	44.95	44.98	1,020,566
24 Oct 25	45.18000 +2.97	45.24	44.06	44.21	1,291,797
23 Oct 25	42.21000 -0.42	42.61	42.05	42.15	552,159
22 Oct 25	42.63000 +0.18	42.87	42.20	42.31	892,683
21 Oct 25	42.45000 +0.04	42.62	42.08	42.55	600,242
20 Oct 25	42.41000 +0.84	42.45	41.63	41.71	624,408
17 Oct 25	41.57000 +0.23	41.74	40.52	40.68	666,283
16 Oct 25	41.34000 +0.74	41.34	40.16	40.51	755,668
15 Oct 25	40.60000 -0.01	41.32	40.60	41.18	647,521
14 Oct 25	40.61000 +0.09	40.63	40.13	40.34	510,241
13 Oct 25	40.52000 +0.08	41.06	40.20	40.61	454,359
10 Oct 25	40.44000 -0.65	41.33	40.44	41.14	810,044
09 Oct 25	41.09000 +0.01	41.50	40.99	41.17	570,124
08 Oct 25	41.08000 +0.52	41.11	40.40	40.47	617,602
07 Oct 25	40.56000 -0.44	41.02	40.56	41.02	471,325
06 Oct 25	41.00000 -0.57	41.32	40.55	41.30	617,972
03 Oct 25	41.57000 +0.75	41.66	41.00	41.02	743,524
02 Oct 25	40.82000 +0.52	40.85	40.43	40.55	530,142
01 Oct 25	40.30000 +0.00	40.40	39.71	39.90	664,256
30 Sep 25	40.30000 -0.24	40.51	39.92	40.50	905,850
29 Sep 25	40.54000 -0.11	41.24	40.37	40.82	753,127
26 Sep 25	40.65000 +0.39	40.93	40.31	40.31	805,863
25 Sep 25	40.26000 -0.07	40.34	39.79	40.08	705,697
24 Sep 25	40.33000 -0.52	40.77	40.29	40.75	520,796
23 Sep 25	40.85000 +0.43	41.37	40.51	40.51	696,515
22 Sep 25	40.42000 -0.87	41.30	40.42	41.29	517,843
19 Sep 25	41.29000 -0.05	42.18	41.29	41.46	1,268,279
18 Sep 25	41.34000 +0.30	41.87	41.20	41.20	650,287
17 Sep 25	41.04000 +0.14	41.62	40.95	41.40	701,017
16 Sep 25	40.90000 -0.47	41.49	40.75	41.38	565,529
15 Sep 25	41.37000 +0.16	41.98	41.22	41.31	530,178
12 Sep 25	41.21000 +0.25	41.28	40.71	41.07	796,912
11 Sep 25	40.96000 +0.37	41.16	40.63	40.65	683,697
10 Sep 25	40.59000 -1.00	41.59	40.59	41.51	713,409
09 Sep 25	41.59000 +0.25	42.04	41.31	41.32	771,097
08 Sep 25	41.34000 +0.43	41.49	40.96	40.96	598,980
05 Sep 25	40.91000 -0.14	41.46	40.77	41.40	606,879
04 Sep 25	41.05000 +0.20	41.11	40.44	40.69	792,773
03 Sep 25	40.85000 -0.16	41.33	40.68	41.20	773,939
02 Sep 25	41.01000 -0.88	41.94	40.76	41.88	962,683
01 Sep 25	41.89000 -0.38	42.47	41.89	42.27	457,382
29 Aug 25	42.27000 -0.51	42.74	42.15	42.47	630,308
28 Aug 25	42.78000 -0.15	43.48	42.78	42.97	669,854
27 Aug 25	42.93000 -0.13	43.51	42.76	43.06	486,203
26 Aug 25	43.06000 -0.89	43.37	42.38	43.19	1,150,362
25 Aug 25	43.95000 -0.81	45.20	43.95	45.03	553,463
22 Aug 25	44.76000 +0.41	44.84	44.24	44.28	459,014
21 Aug 25	44.35000 -0.10	44.54	44.18	44.35	367,913
20 Aug 25	44.45000 -0.74	44.90	44.21	44.85	619,383
19 Aug 25	45.19000 +0.39	45.22	44.69	44.80	854,230
18 Aug 25	44.80000 +0.11	44.82	44.54	44.59	567,680
15 Aug 25	44.69000 +0.27	44.94	44.53	44.70	478,281
14 Aug 25	44.42000 +0.13	44.42	43.94	44.29	626,665
13 Aug 25	44.29000 +0.02	44.56	44.11	44.39	728,220
12 Aug 25	44.27000 +0.27	44.42	43.66	43.83	681,307
11 Aug 25	44.00000 -1.34	45.46	44.00	45.37	535,820
08 Aug 25	45.34000 +0.34	45.62	44.90	44.91	1,281,510
07 Aug 25	45.00000 +2.29	45.19	43.65	43.98	1,583,387
06 Aug 25	42.71000 +0.79	43.14	42.23	42.28	925,861
05 Aug 25	41.92000 -0.65	42.80	41.92	42.63	942,135
04 Aug 25	42.57000 +0.29	42.98	42.09	42.47	1,261,610
01 Aug 25	42.28000 -2.38	43.78	41.73	43.46	1,471,916
31 Jul 25	44.66000 -4.74	45.96	43.08	45.50	2,603,914
30 Jul 25	49.40000 +0.22	49.74	48.93	49.14	647,551
29 Jul 25	49.18000 -0.29	49.88	49.18	49.52	462,003
28 Jul 25	49.47000 -0.26	50.34	49.34	50.00	535,998
25 Jul 25	49.73000 +0.50	49.92	48.95	49.05	430,381
24 Jul 25	49.23000 -0.07	49.73	48.76	49.70	737,406
23 Jul 25	49.30000 +0.77	49.40	48.63	49.07	520,000
22 Jul 25	48.53000 +0.29	48.66	48.13	48.19	424,529
21 Jul 25	48.24000 +0.02	48.53	48.04	48.30	296,544
18 Jul 25	48.22000 +0.61	48.24	47.73	47.84	547,807
17 Jul 25	47.61000 +0.43	48.03	47.16	47.50	573,507
16 Jul 25	47.18000 -0.51	47.78	47.06	47.45	646,582
15 Jul 25	47.69000 -0.24	48.28	47.43	48.00	739,913
14 Jul 25	47.93000 +0.57	47.93	46.87	47.00	530,326
11 Jul 25	47.36000 -0.09	47.36	46.80	47.10	692,170
10 Jul 25	47.45000 -0.10	47.53	46.77	47.32	734,524
09 Jul 25	47.55000 +0.54	47.67	46.98	47.19	489,628
08 Jul 25	47.01000 +0.09	47.15	46.73	47.12	580,450
07 Jul 25	46.92000 +0.88	46.94	46.07	46.14	566,113
04 Jul 25	46.04000 -0.31	46.29	45.55	46.07	384,408
03 Jul 25	46.35000 +0.84	46.46	45.65	45.68	666,898
02 Jul 25	45.51000 +0.77	45.77	44.87	44.99	552,067
01 Jul 25	44.74000 +0.41	44.74	43.97	44.37	529,593
30 Jun 25	44.33000 +0.34	44.49	43.86	44.23	528,983
27 Jun 25	43.99000 -0.63	44.79	43.67	44.62	771,690
26 Jun 25	44.62000 -0.26	45.06	44.20	45.00	584,055
25 Jun 25	44.88000 +0.57	45.28	44.31	44.41	1,025,347
24 Jun 25	44.31000 +2.61	44.64	43.36	44.00	1,368,806
23 Jun 25	41.70000 -0.43	42.30	41.50	41.61	455,087
20 Jun 25	42.13000 +0.91	42.69	41.47	41.47	1,219,701
19 Jun 25	41.22000 -1.14	42.18	41.11	42.02	640,854
18 Jun 25	42.36000 -0.64	43.13	42.02	42.91	986,541
17 Jun 25	43.00000 -0.95	43.53	42.83	43.53	772,181
16 Jun 25	43.95000 +0.69	44.15	43.32	43.44	665,311
13 Jun 25	43.26000 -1.50	43.62	42.97	43.44	677,448
12 Jun 25	44.76000 -0.94	45.22	44.00	45.12	597,831
11 Jun 25	45.70000 -0.13	45.98	45.51	45.77	378,933
10 Jun 25	45.83000 -0.40	46.26	45.69	46.26	384,465
09 Jun 25	46.23000 +0.40	46.35	45.71	46.04	426,979
06 Jun 25	45.83000 +0.15	45.89	45.45	45.67	277,214
05 Jun 25	45.68000 -0.07	45.78	45.18	45.78	374,407
04 Jun 25	45.75000 +0.03	46.18	45.28	45.69	449,517
03 Jun 25	45.72000 +0.27	46.08	45.23	45.47	562,269
02 Jun 25	45.45000 -1.30	45.46	44.83	45.11	454,848
30 May 25	46.75000 +0.19	47.04	46.39	46.50	799,564
29 May 25	46.56000 +0.00	47.00	46.42	47.00	394,415
28 May 25	46.56000 -0.30	47.06	46.49	46.78	325,274
27 May 25	46.86000 +0.12	47.10	46.41	46.66	416,169
26 May 25	46.74000 +0.74	46.87	46.49	46.80	336,912
23 May 25	46.00000 -0.90	47.12	45.32	46.89	671,218
22 May 25	46.90000 -0.72	47.45	46.30	47.21	718,351
21 May 25	47.62000 +0.22	47.73	46.96	47.09	1,002,168
20 May 25	47.40000 -0.13	47.77	47.06	47.48	542,859
19 May 25	47.53000 +0.18	47.53	46.91	47.26	543,816
16 May 25	47.35000 -0.11	47.70	47.22	47.51	439,651
15 May 25	47.46000 -0.31	47.82	47.28	47.31	563,557
14 May 25	47.77000 +0.06	47.84	47.08	47.67	860,999
13 May 25	47.71000 +0.90	47.71	46.77	46.79	513,631
12 May 25	46.81000 +1.56	46.95	45.74	45.77	766,314
09 May 25	45.25000 -0.28	45.69	45.02	45.65	614,524
08 May 25	45.53000 +0.52	46.07	45.08	45.39	603,547
07 May 25	45.01000 +0.11	45.07	44.52	44.79	698,393
06 May 25	44.90000 +0.12	44.96	44.19	44.74	600,026
05 May 25	44.78000 +0.06	44.97	44.48	44.69	390,762
02 May 25	44.72000 +1.57	44.93	43.90	43.90	809,683
30 Apr 25	43.15000 +0.45	43.27	42.39	42.90	999,390
29 Apr 25	42.70000 -0.16	43.11	42.22	42.83	783,778
28 Apr 25	42.86000 -0.36	43.76	42.83	43.35	896,307
25 Apr 25	43.22000 +2.56	43.29	41.95	42.00	1,329,941
24 Apr 25	40.66000 +0.06	40.80	40.18	40.31	894,755
23 Apr 25	40.60000 +1.45	40.87	39.66	39.92	941,991
22 Apr 25	39.15000 +0.20	39.31	38.17	38.80	638,452
17 Apr 25	38.95000 -0.04	39.07	38.38	38.71	501,596
16 Apr 25	38.99000 -0.29	38.99	38.26	38.75	644,025
15 Apr 25	39.28000 +0.70	39.50	38.74	38.74	418,707
14 Apr 25	38.58000 +0.75	38.95	38.37	38.82	424,520
11 Apr 25	37.83000 -0.45	38.87	37.49	38.84	813,392
10 Apr 25	38.28000 +1.78	41.76	38.28	41.54	1,007,524
09 Apr 25	36.50000 -1.02	37.18	36.02	36.09	766,028
08 Apr 25	37.52000 +1.40	38.03	36.54	37.14	796,478
07 Apr 25	36.12000 -1.69	38.25	34.62	34.77	1,191,440
04 Apr 25	37.81000 -2.53	40.20	37.19	40.10	1,304,016
03 Apr 25	40.34000 -2.27	41.91	40.24	41.81	966,694
02 Apr 25	42.61000 +0.53	42.61	41.82	42.10	420,207
01 Apr 25	42.08000 +0.19	42.58	41.76	42.50	648,763
31 Mar 25	41.89000 -0.90	42.55	41.56	42.38	1,193,698
28 Mar 25	42.79000 -1.43	44.18	42.79	43.85	973,322
27 Mar 25	44.22000 -0.60	44.78	44.02	44.48	654,205
26 Mar 25	44.82000 -0.09	45.21	44.64	45.01	655,970
25 Mar 25	44.91000 +0.81	44.91	44.18	44.39	562,409
24 Mar 25	44.10000 +0.21	44.85	43.97	44.55	730,382
21 Mar 25	43.89000 -0.97	44.38	43.40	44.27	1,720,451
20 Mar 25	44.86000 -0.48	45.40	44.81	45.20	495,546
19 Mar 25	45.34000 +0.40	45.36	44.51	44.95	571,834
18 Mar 25	44.94000 -0.56	46.09	44.56	45.88	760,070
17 Mar 25	45.50000 +0.82	45.50	44.66	44.69	582,106
14 Mar 25	44.68000 +0.48	45.17	44.10	44.16	754,615
13 Mar 25	44.20000 -0.54	44.66	43.94	44.46	1,007,350
12 Mar 25	44.74000 +0.76	45.06	44.27	44.53	860,104
11 Mar 25	43.98000 -1.95	46.18	43.40	45.78	1,677,212
10 Mar 25	45.93000 -0.66	47.00	45.76	46.90	674,952
07 Mar 25	46.59000 -0.46	46.86	46.23	46.52	659,745
06 Mar 25	47.05000 -0.61	49.03	46.82	48.40	763,708
05 Mar 25	47.66000 +0.83	48.68	47.55	47.60	799,755
04 Mar 25	46.83000 -1.79	48.12	46.56	48.03	774,538
03 Mar 25	48.62000 +0.56	48.75	47.64	47.88	530,353
28 Feb 25	48.06000 -0.03	48.08	47.53	47.68	833,795
27 Feb 25	48.09000 -0.05	48.09	47.24	47.55	601,435
26 Feb 25	48.14000 +1.35	48.14	46.82	46.90	720,764
25 Feb 25	46.79000 +0.23	47.57	46.35	46.42	661,892
24 Feb 25	46.56000 +0.13	46.77	45.44	45.98	950,846
21 Feb 25	46.43000 -0.44	47.34	46.03	47.34	953,415
20 Feb 25	46.87000 -1.68	48.85	46.37	48.76	1,104,963
19 Feb 25	48.55000 -0.99	49.65	48.51	49.19	1,063,814
18 Feb 25	49.54000 -0.60	50.26	49.18	50.14	635,296
17 Feb 25	50.14000 -0.32	50.68	50.06	50.50	564,968
14 Feb 25	50.46000 +0.53	50.52	49.77	49.92	889,860
13 Feb 25	49.93000 +0.01	51.10	49.93	50.50	812,836
12 Feb 25	49.92000 +0.21	50.04	49.57	49.87	536,354
11 Feb 25	49.71000 -0.67	50.24	49.19	50.02	759,090
10 Feb 25	50.38000 +0.48	50.60	50.00	50.10	714,670
07 Feb 25	49.90000 -0.07	50.38	49.85	50.18	605,217
06 Feb 25	49.97000 +0.70	50.04	49.21	49.36	494,869
05 Feb 25	49.27000 -0.08	49.43	48.97	49.19	401,375
04 Feb 25	49.35000 +0.26	49.50	49.00	49.41	556,296
03 Feb 25	49.09000 -0.67	49.31	48.48	48.58	586,152
31 Jan 25	49.76000 +0.20	49.94	49.43	49.52	633,014
30 Jan 25	49.56000 +0.19	49.97	49.36	49.50	766,900
29 Jan 25	49.37000 -0.09	49.90	49.37	49.58	483,853
28 Jan 25	49.46000 +0.57	49.60	48.80	48.89	440,857
27 Jan 25	48.89000 -0.09	49.11	48.25	48.65	484,620
24 Jan 25	48.98000 +0.40	49.45	48.76	48.80	419,396
23 Jan 25	48.58000 -0.47	49.00	48.17	49.00	642,338
22 Jan 25	49.05000 +0.73	49.19	48.43	48.50	420,562
21 Jan 25	48.32000 +0.06	48.69	48.15	48.26	354,737
20 Jan 25	48.26000 +0.20	48.58	47.99	48.00	364,065
17 Jan 25	48.06000 +0.41	48.14	47.55	47.79	597,768
16 Jan 25	47.65000 -0.17	48.35	47.57	48.00	422,759
15 Jan 25	47.82000 +0.31	47.82	47.40	47.52	447,293
14 Jan 25	47.51000 +0.69	47.64	47.10	47.20	606,550
13 Jan 25	46.82000 -0.41	47.16	46.55	47.01	500,432
10 Jan 25	47.23000 +0.01	47.60	47.09	47.25	493,783
09 Jan 25	47.22000 +0.53	47.30	46.40	46.40	407,072
08 Jan 25	46.69000 +0.20	46.98	46.06	46.58	407,806
07 Jan 25	46.49000 -0.09	47.09	45.99	46.51	431,485
06 Jan 25	46.58000 +0.59	46.69	45.72	46.16	476,694
03 Jan 25	45.99000 -1.14	47.13	45.77	47.01	556,722
02 Jan 25	47.13000 +0.09	47.33	46.38	47.11	344,545
31 Dec 24	47.04000 +0.34	47.04	46.56	46.56	107,905
30 Dec 24	46.70000 -0.05	47.03	46.50	46.54	290,259
27 Dec 24	46.75000 +0.25	47.05	46.55	46.55	502,989
24 Dec 24	46.50000 +0.06	46.89	46.50	46.65	132,033
23 Dec 24	46.44000 -0.16	46.72	46.22	46.54	285,411
20 Dec 24	46.60000 +0.25	46.67	45.84	46.21	798,307
19 Dec 24	46.35000 -0.37	46.37	45.38	45.74	635,520
18 Dec 24	46.72000 -0.08	47.15	46.55	47.00	599,495
17 Dec 24	46.80000 -0.15	47.17	46.65	46.72	509,774
16 Dec 24	46.95000 -0.05	47.10	46.73	46.77	538,796
13 Dec 24	47.00000 +0.21	47.44	46.67	46.67	572,346
12 Dec 24	46.79000 +0.53	46.96	46.31	46.38	710,558
11 Dec 24	46.26000 +0.68	46.42	45.29	45.32	482,166
10 Dec 24	45.58000 -0.07	45.91	45.38	45.49	390,915
09 Dec 24	45.65000 -0.37	46.35	45.65	46.04	443,660
06 Dec 24	46.02000 -0.08	46.44	45.90	46.01	575,988
05 Dec 24	46.10000 +2.10	46.24	44.32	44.32	1,113,406
04 Dec 24	44.00000 +0.24	44.00	43.51	43.79	452,907
03 Dec 24	43.76000 +0.30	44.20	43.32	43.77	432,145
02 Dec 24	43.46000 -0.22	43.84	42.83	42.94	601,556
29 Nov 24	43.68000 +0.41	43.87	43.31	43.73	473,208
28 Nov 24	43.27000 +1.11	43.53	42.03	42.05	660,225
27 Nov 24	42.16000 -0.83	42.69	41.86	42.65	680,343
26 Nov 24	42.99000 -0.56	43.30	42.83	43.24	614,598
25 Nov 24	43.55000 +1.07	43.75	42.33	42.81	948,436
22 Nov 24	42.48000 -0.38	43.15	42.34	42.90	464,995
21 Nov 24	42.86000 +0.01	42.98	41.99	42.80	712,951
20 Nov 24	42.85000 -0.24	43.36	42.75	43.30	575,435
19 Nov 24	43.09000 -0.97	44.14	42.49	43.99	592,912
18 Nov 24	44.06000 +0.27	44.13	43.52	43.60	464,034
15 Nov 24	43.79000 +0.38	44.11	43.19	43.20	479,311
14 Nov 24	43.41000 +0.15	43.81	42.91	43.37	453,673
13 Nov 24	43.26000 +0.15	43.33	42.83	43.12	503,706
12 Nov 24	43.11000 -0.92	43.73	43.01	43.56	476,433
11 Nov 24	44.03000 +0.02	44.63	44.03	44.32	544,390
08 Nov 24	44.01000 +0.83	44.10	43.25	43.53	640,605
07 Nov 24	43.18000 +1.05	43.52	41.99	42.17	698,430
06 Nov 24	42.13000 +0.32	42.79	41.95	42.13	600,277
05 Nov 24	41.81000 +0.43	41.88	41.19	41.41	429,492
04 Nov 24	41.38000 -0.47	41.93	41.23	41.73	420,869
01 Nov 24	41.85000 +0.19	41.92	41.28	41.52	344,894
31 Oct 24	41.66000 -0.36	42.20	41.40	41.70	892,754
30 Oct 24	42.02000 +0.16	42.02	39.64	41.59	738,932
29 Oct 24	41.86000 -0.41	42.53	41.83	42.53	626,881
28 Oct 24	42.27000 +0.48	42.53	41.92	42.20	495,341
25 Oct 24	41.79000 -0.88	42.58	41.57	42.58	831,272
24 Oct 24	42.67000 +0.28	42.83	42.20	42.26	652,918
23 Oct 24	42.39000 +0.19	42.72	42.13	42.13	693,565
22 Oct 24	42.20000 +0.63	42.22	41.26	41.35	616,821
21 Oct 24	41.57000 -0.41	42.01	41.57	41.88	659,272
18 Oct 24	41.98000 -0.01	42.23	41.65	41.76	802,384
17 Oct 24	41.99000 +0.26	42.25	41.51	41.85	632,198
16 Oct 24	41.73000 +0.80	41.73	40.65	40.69	773,214
15 Oct 24	40.93000 +0.30	41.42	40.76	40.83	968,749
14 Oct 24	40.63000 +0.17	40.68	40.14	40.31	502,961
11 Oct 24	40.46000 +0.82	40.46	39.83	39.91	572,877
10 Oct 24	39.64000 -0.09	39.72	39.16	39.55	384,645
09 Oct 24	39.73000 +0.58	39.80	39.05	39.30	424,714
08 Oct 24	39.15000 -0.21	39.41	38.87	39.00	466,579
07 Oct 24	39.36000 -0.20	39.80	39.13	39.65	424,677
04 Oct 24	39.56000 +1.30	39.99	38.18	38.26	841,473
03 Oct 24	38.26000 +0.15	38.26	37.72	38.03	570,267
02 Oct 24	38.11000 -0.21	38.30	37.63	38.18	547,275
01 Oct 24	38.32000 -0.68	39.23	37.85	39.17	1,122,141
30 Sep 24	39.00000 -1.78	40.63	38.92	40.53	797,486
27 Sep 24	40.78000 +0.75	40.97	40.24	40.25	871,749
26 Sep 24	40.03000 +0.03	40.61	39.90	40.30	511,288
25 Sep 24	40.00000 +0.12	40.65	39.72	39.75	858,439
24 Sep 24	39.88000 +0.73	40.00	39.31	39.50	612,771
23 Sep 24	39.15000 -0.24	39.58	38.88	39.45	665,856
20 Sep 24	39.39000 -0.10	39.88	39.28	39.45	3,859,899
19 Sep 24	39.49000 +1.02	39.66	38.91	39.01	810,148
18 Sep 24	38.47000 -0.25	38.82	38.47	38.77	681,420
17 Sep 24	38.72000 +0.37	38.97	38.46	38.50	375,568
16 Sep 24	38.35000 +0.00	38.48	38.12	38.22	411,950
13 Sep 24	38.35000 +0.26	38.46	38.10	38.15	354,008
12 Sep 24	38.09000 +0.02	38.76	37.84	38.60	541,649
11 Sep 24	38.07000 +0.32	38.10	37.51	37.76	757,008
10 Sep 24	37.75000 -0.55	38.57	37.62	38.26	541,524
09 Sep 24	38.30000 +0.53	38.61	38.02	38.02	432,151
06 Sep 24	37.77000 -0.56	38.68	37.74	38.33	625,118
05 Sep 24	38.33000 +0.29	38.68	38.00	38.00	421,218
04 Sep 24	38.04000 -0.19	38.11	37.43	37.54	610,608
03 Sep 24	38.23000 +0.04	38.48	37.95	38.19	493,972
02 Sep 24	38.19000 +0.12	38.29	37.76	38.09	574,062
30 Aug 24	38.07000 -0.13	38.26	38.03	38.13	1,175,395
29 Aug 24	38.20000 +0.73	38.29	37.45	37.45	937,443
28 Aug 24	37.47000 -0.08	37.80	37.35	37.68	711,853
27 Aug 24	37.55000 +0.23	37.63	37.23	37.30	466,721
26 Aug 24	37.32000 +0.22	37.49	37.03	37.03	432,995
23 Aug 24	37.10000 +1.05	37.10	36.13	36.13	1,055,422
22 Aug 24	36.05000 +0.25	36.16	35.80	35.80	420,851
21 Aug 24	35.80000 +0.20	35.84	35.54	35.59	405,590
20 Aug 24	35.60000 +0.06	36.50	35.60	35.72	976,698
19 Aug 24	35.54000 +0.07	35.67	35.26	35.41	599,703
16 Aug 24	35.47000 +0.58	35.56	34.95	34.95	1,091,396
15 Aug 24	34.89000 +1.13	34.96	33.75	33.77	1,060,714
14 Aug 24	33.76000 +0.22	34.20	33.69	34.13	569,250
13 Aug 24	33.54000 -0.03	33.67	33.33	33.61	316,161
12 Aug 24	33.57000 -0.25	34.07	33.53	33.97	585,453
09 Aug 24	33.82000 +0.52	33.85	33.32	33.44	657,769
08 Aug 24	33.30000 +0.19	33.38	32.75	32.85	679,709
07 Aug 24	33.11000 +0.22	33.33	32.75	33.33	610,769
06 Aug 24	32.89000 +0.42	33.09	32.45	32.84	672,525
05 Aug 24	32.47000 -0.58	32.49	31.73	32.11	1,046,281
02 Aug 24	33.05000 -1.63	34.28	32.66	34.25	1,187,643
01 Aug 24	34.68000 -0.89	35.54	34.50	35.52	991,909
31 Jul 24	35.57000 -0.47	36.44	35.52	36.40	835,253
30 Jul 24	36.04000 +0.73	36.04	35.32	35.43	686,094
29 Jul 24	35.31000 -0.87	36.15	35.31	36.08	596,848
26 Jul 24	36.18000 -0.78	36.57	35.57	35.79	1,030,886
25 Jul 24	36.96000 -0.28	38.28	35.71	38.20	874,678
24 Jul 24	37.24000 -0.53	37.72	37.02	37.42	1,074,327
23 Jul 24	37.77000 +0.42	37.85	37.26	37.50	542,123
22 Jul 24	37.35000 -0.77	38.16	37.30	38.16	701,813
19 Jul 24	38.12000 +0.00	38.30	37.44	37.90	414,825
18 Jul 24	38.12000 -0.51	38.61	38.05	38.59	501,242
17 Jul 24	38.63000 -0.50	39.11	38.49	39.01	374,318
16 Jul 24	39.13000 -0.45	39.42	38.95	39.32	539,012
15 Jul 24	39.58000 +0.07	39.89	39.14	39.36	499,382
12 Jul 24	39.51000 +0.20	39.64	38.73	39.38	663,982
11 Jul 24	39.31000 +0.23	39.43	38.85	39.10	645,094
10 Jul 24	39.08000 +0.24	39.28	38.56	38.86	616,562
09 Jul 24	38.84000 -0.13	38.98	38.38	38.79	481,374
08 Jul 24	38.97000 +0.32	39.14	38.34	38.50	589,029
05 Jul 24	38.65000 -0.92	39.68	38.58	39.63	514,388
04 Jul 24	39.57000 +0.34	39.57	39.21	39.43	427,809
03 Jul 24	39.23000 +1.01	39.24	38.28	38.60	490,457
02 Jul 24	38.22000 +0.03	38.26	37.58	38.07	684,970
01 Jul 24	38.19000 -0.11	39.30	38.19	39.03	662,902
28 Jun 24	38.30000 -0.21	38.62	38.01	38.62	765,186
27 Jun 24	38.51000 -0.25	38.92	38.46	38.66	567,512
26 Jun 24	38.76000 -0.61	39.49	38.46	39.42	799,345
25 Jun 24	39.37000 +0.19	39.42	38.67	38.85	748,549
24 Jun 24	39.18000 +0.70	39.18	38.30	38.53	795,522
21 Jun 24	38.48000 -0.49	39.23	38.22	39.01	1,603,420
20 Jun 24	38.97000 +0.53	39.02	38.44	38.45	846,359
19 Jun 24	38.44000 +0.55	38.98	38.37	38.80	767,334
18 Jun 24	37.89000 +0.60	37.99	37.53	37.66	823,661
17 Jun 24	37.29000 +0.26	37.67	36.84	37.31	946,007
14 Jun 24	37.03000 -1.33	38.38	36.74	38.26	1,301,400
13 Jun 24	38.36000 -0.85	39.11	38.35	39.10	642,014
12 Jun 24	39.21000 +0.62	39.33	38.51	38.62	513,029
11 Jun 24	38.59000 -0.24	39.00	38.38	38.94	714,994
10 Jun 24	38.83000 -0.13	38.83	38.07	38.30	917,046
07 Jun 24	38.96000 -0.16	39.18	38.71	39.18	630,552
06 Jun 24	39.12000 -0.14	39.68	38.92	39.66	710,285
05 Jun 24	39.26000 -0.67	39.51	38.89	39.00	743,671
04 Jun 24	39.93000 -0.21	40.26	39.30	39.99	686,819
03 Jun 24	40.14000 +0.25	40.55	40.08	40.41	569,549
31 May 24	39.89000 -0.38	40.29	39.79	40.23	1,240,032
30 May 24	40.27000 +0.51	40.47	39.56	39.60	472,878
29 May 24	39.76000 -0.88	40.47	39.76	40.39	459,843
28 May 24	40.64000 -0.20	41.12	40.48	40.99	403,242
27 May 24	40.84000 +0.19	40.94	40.59	40.75	247,420
24 May 24	40.65000 -0.25	40.94	40.39	40.67	483,652
23 May 24	40.90000 +0.00	41.34	40.82	40.95	337,430
22 May 24	40.90000 +0.02	41.19	40.67	40.84	616,623
21 May 24	40.88000 -0.72	41.71	40.85	41.45	520,257
20 May 24	41.60000 +0.23	41.96	41.31	41.38	571,948
17 May 24	41.37000 +0.04	41.54	41.13	41.20	461,355
16 May 24	41.33000 -0.49	42.15	41.27	42.02	428,101
15 May 24	41.82000 +0.49	41.87	41.18	41.37	510,467
14 May 24	41.33000 -0.38	41.82	41.33	41.80	447,884
13 May 24	41.71000 +0.26	41.86	41.36	41.54	405,694
10 May 24	41.45000 +0.98	41.61	40.75	40.85	687,532
09 May 24	40.47000 -1.00	41.48	40.23	41.41	666,547
08 May 24	41.47000 -0.14	42.23	41.47	41.72	547,887
07 May 24	41.61000 -0.11	42.07	41.50	41.89	554,609
06 May 24	41.72000 +0.67	41.72	41.12	41.20	309,474
03 May 24	41.05000 +0.21	41.44	40.65	41.10	464,795
02 May 24	40.84000 -0.47	41.46	40.65	41.25	654,023
30 Apr 24	41.31000 -0.47	41.99	41.31	41.92	794,591
29 Apr 24	41.78000 -0.50	42.56	41.73	42.52	478,523
26 Apr 24	42.28000 +0.58	42.70	41.27	42.26	998,818
25 Apr 24	41.70000 -0.45	42.25	41.23	42.06	926,723
24 Apr 24	42.15000 +1.20	42.15	41.05	41.06	1,840,780
23 Apr 24	40.95000 +1.10	40.95	40.12	40.12	767,515
22 Apr 24	39.85000 +0.07	40.27	39.84	40.10	554,096
19 Apr 24	39.78000 -0.10	39.85	38.81	39.36	998,897
18 Apr 24	39.88000 +0.64	39.99	39.50	39.66	879,560
17 Apr 24	39.24000 +0.02	39.68	39.17	39.23	991,725
16 Apr 24	39.22000 -0.95	39.79	38.97	39.63	1,149,685
15 Apr 24	40.17000 +0.05	40.65	40.09	40.29	921,300
12 Apr 24	40.12000 -0.83	41.40	40.12	41.27	999,826
11 Apr 24	40.95000 -0.76	41.60	40.45	41.56	1,018,049
10 Apr 24	41.71000 +0.23	41.86	41.28	41.68	819,197
09 Apr 24	41.48000 -0.22	41.70	41.10	41.65	881,686
08 Apr 24	41.70000 -0.39	42.33	41.64	41.98	935,901
05 Apr 24	42.09000 -0.76	42.19	41.70	42.00	1,383,106
04 Apr 24	42.85000 +0.11	43.25	42.77	42.84	921,287
03 Apr 24	42.74000 +0.16	42.78	42.37	42.54	1,054,150
02 Apr 24	42.58000 -0.72	43.45	42.58	43.15	1,033,337
28 Mar 24	43.30000 +0.11	43.74	43.03	43.07	1,016,775
27 Mar 24	43.19000 -0.23	43.61	43.14	43.45	995,044
26 Mar 24	43.42000 +0.09	43.60	43.07	43.10	1,000,393
25 Mar 24	43.33000 +0.66	43.35	42.61	42.61	1,078,909
22 Mar 24	42.67000 +0.37	42.85	42.20	42.20	1,280,188
21 Mar 24	42.30000 +0.60	42.40	42.01	42.10	1,026,522
20 Mar 24	41.70000 +0.14	41.78	41.27	41.52	856,118
19 Mar 24	41.56000 +0.02	41.85	41.30	41.30	589,235
18 Mar 24	41.54000 -0.16	42.16	41.45	41.78	552,528
15 Mar 24	41.70000 -0.56	42.22	41.70	42.06	3,711,222
14 Mar 24	42.26000 +0.01	42.40	42.01	42.06	777,747
13 Mar 24	42.25000 +1.05	42.26	41.54	42.00	1,265,051
12 Mar 24	41.20000 +0.77	41.20	40.45	40.61	890,217
11 Mar 24	40.43000 +0.62	40.43	39.45	39.61	766,923
08 Mar 24	39.81000 +0.37	39.90	39.39	39.54	551,552
07 Mar 24	39.44000 -0.03	39.76	39.32	39.40	480,328
06 Mar 24	39.47000 +0.10	39.72	39.30	39.38	772,516
05 Mar 24	39.37000 +0.02	39.39	38.92	39.04	723,109
04 Mar 24	39.35000 -0.39	39.73	39.28	39.70	859,836
01 Mar 24	39.74000 -0.35	40.43	39.42	40.17	832,531
29 Feb 24	40.09000 -0.28	40.40	39.66	40.40	1,838,296
28 Feb 24	40.37000 -0.12	40.46	40.01	40.33	1,025,277
27 Feb 24	40.49000 -0.05	41.02	40.49	40.81	1,238,647
26 Feb 24	40.54000 -0.49	41.46	40.54	41.00	1,239,406
23 Feb 24	41.03000 +0.58	41.03	40.48	40.61	879,755
22 Feb 24	40.45000 +2.49	40.65	38.85	38.86	1,995,939
21 Feb 24	37.96000 +0.11	38.03	37.60	37.83	613,373
20 Feb 24	37.85000 +0.60	38.21	37.22	37.25	953,882
19 Feb 24	37.25000 +0.27	37.25	36.83	36.92	525,247
16 Feb 24	36.98000 +0.00	37.19	36.80	37.18	878,759
15 Feb 24	36.98000 -0.26	37.68	36.89	37.40	643,359
14 Feb 24	37.24000 +0.19	37.39	37.07	37.07	712,670
13 Feb 24	37.05000 -0.35	37.41	36.75	37.20	839,317
12 Feb 24	37.40000 +0.13	37.59	37.21	37.44	374,443
09 Feb 24	37.27000 +0.15	37.33	37.02	37.12	354,892
08 Feb 24	37.12000 +0.06	37.46	37.04	37.21	436,315
07 Feb 24	37.06000 +0.12	37.31	36.81	36.94	773,887
06 Feb 24	36.94000 +0.32	37.12	36.77	36.77	840,950
05 Feb 24	36.62000 +0.02	36.83	36.57	36.70	475,630
02 Feb 24	36.60000 +0.35	36.92	36.45	36.55	677,486
01 Feb 24	36.25000 -0.45	36.64	36.14	36.36	547,838
31 Jan 24	36.70000 -0.25	37.01	36.62	37.00	669,706
30 Jan 24	36.95000 -0.06	37.24	36.84	37.05	452,879
29 Jan 24	37.01000 -0.01	37.24	36.73	37.00	690,265
26 Jan 24	37.02000 +0.25	37.33	36.54	36.64	826,841
25 Jan 24	36.77000 +0.57	36.95	36.10	36.18	699,289
24 Jan 24	36.20000 +0.42	36.50	35.88	35.98	712,595
23 Jan 24	35.78000 -0.26	36.17	35.62	36.14	454,141
22 Jan 24	36.04000 +0.06	36.37	36.01	36.01	526,528
19 Jan 24	35.98000 +0.62	36.27	35.57	35.63	1,087,398
18 Jan 24	35.36000 +0.51	35.49	34.78	35.00	606,660
17 Jan 24	34.85000 -0.45	35.10	34.62	35.06	576,993
16 Jan 24	35.30000 -0.04	35.55	35.04	35.17	601,104
15 Jan 24	35.34000 +0.30	35.59	35.16	35.16	581,549
12 Jan 24	35.04000 +0.14	35.41	34.92	35.04	353,195
11 Jan 24	34.90000 +0.03	35.45	34.86	35.05	711,966
10 Jan 24	34.87000 +0.23	35.01	34.53	34.59	533,807
09 Jan 24	34.64000 +0.02	34.84	34.53	34.80	525,219
08 Jan 24	34.62000 +0.35	34.62	33.91	34.15	431,042
05 Jan 24	34.27000 -0.25	34.41	33.69	34.26	580,694
04 Jan 24	34.52000 +0.15	34.57	34.16	34.18	480,262
03 Jan 24	34.37000 -0.27	34.84	34.17	34.61	656,587
02 Jan 24	34.64000 +0.04	35.05	34.58	34.68	384,129
29 Dec 23	34.60000 +0.04	34.74	34.53	34.58	178,636
28 Dec 23	34.56000 -0.13	34.85	34.52	34.69	304,280
27 Dec 23	34.69000 -0.05	34.82	34.60	34.66	330,692
22 Dec 23	34.74000 +0.06	34.83	34.55	34.59	395,843
21 Dec 23	34.68000 +0.00	34.76	34.33	34.42	544,461
20 Dec 23	34.68000 -0.12	34.90	34.52	34.85	477,211
19 Dec 23	34.80000 +0.22	34.98	34.56	34.56	1,024,766
18 Dec 23	34.58000 -0.07	34.66	34.23	34.33	671,787
15 Dec 23	34.65000 -0.30	35.11	34.65	35.00	1,535,759
14 Dec 23	34.95000 +0.34	35.35	34.67	34.67	1,383,866
13 Dec 23	34.61000 -0.63	35.30	34.61	35.19	1,106,435
12 Dec 23	35.24000 +0.26	35.47	34.87	34.94	940,987
11 Dec 23	34.98000 +0.17	35.38	34.72	34.79	1,303,706
08 Dec 23	34.81000 +0.75	34.98	33.90	34.04	1,143,914
07 Dec 23	34.06000 +0.32	34.19	33.48	33.61	713,259
06 Dec 23	33.74000 +0.54	34.10	33.19	33.28	987,250
05 Dec 23	33.20000 +0.34	33.40	32.85	32.86	835,224
04 Dec 23	32.86000 +0.40	33.04	32.32	32.38	864,929
01 Dec 23	32.46000 +0.65	32.46	31.83	31.89	886,018
30 Nov 23	31.81000 +0.18	32.11	31.63	31.63	1,890,261
29 Nov 23	31.63000 -0.03	31.85	31.59	31.62	573,326
28 Nov 23	31.66000 -0.06	31.76	31.40	31.63	435,498
27 Nov 23	31.72000 +0.05	31.88	31.59	31.67	282,289
24 Nov 23	31.67000 -0.04	31.84	31.60	31.62	360,204
23 Nov 23	31.71000 -0.56	32.32	31.68	32.29	572,227
22 Nov 23	32.27000 +0.34	32.34	31.95	32.00	406,256
21 Nov 23	31.93000 +0.11	31.98	31.70	31.71	453,175
20 Nov 23	31.82000 +0.45	31.82	31.26	31.29	604,700
17 Nov 23	31.37000 +0.34	31.68	31.14	31.15	708,848
16 Nov 23	31.03000 -0.15	31.28	31.03	31.10	829,308
15 Nov 23	31.18000 +0.45	31.37	30.73	30.73	591,494
14 Nov 23	30.73000 +0.35	30.98	30.28	30.37	502,242
13 Nov 23	30.38000 +0.42	30.51	30.01	30.05	454,588
10 Nov 23	29.96000 -0.22	30.20	29.74	30.17	446,581
09 Nov 23	30.18000 +0.22	30.33	29.85	29.92	560,027
08 Nov 23	29.96000 +0.27	30.06	29.62	29.75	805,735
07 Nov 23	29.69000 +0.12	30.03	29.45	29.46	576,253
06 Nov 23	29.57000 -0.13	29.96	29.40	29.70	1,278,943
03 Nov 23	29.70000 -1.00	30.45	29.40	30.28	1,340,349
02 Nov 23	30.70000 +0.51	31.06	30.56	30.64	766,883
01 Nov 23	30.19000 +0.12	30.48	30.00	30.37	769,227
31 Oct 23	30.07000 -0.18	30.69	29.95	30.39	861,813
30 Oct 23	30.25000 +0.42	30.51	29.92	30.00	653,385
27 Oct 23	29.83000 -0.13	30.03	27.71	27.72	1,064,576
26 Oct 23	29.96000 -0.13	30.28	29.36	29.54	1,130,627
25 Oct 23	30.09000 -0.13	30.39	29.99	30.10	863,119
24 Oct 23	30.22000 +0.45	30.40	29.88	29.90	673,734
23 Oct 23	29.77000 +0.25	29.94	29.44	29.53	922,563
20 Oct 23	29.52000 -0.68	30.05	29.36	30.00	1,135,459
19 Oct 23	30.20000 -0.61	30.84	30.16	30.51	1,076,882
18 Oct 23	30.81000 -0.52	31.72	30.79	31.20	1,073,833
17 Oct 23	31.33000 +0.13	31.82	31.00	31.00	919,585
16 Oct 23	31.20000 +0.27	31.38	30.74	31.00	700,663
13 Oct 23	30.93000 -0.72	31.60	30.75	31.48	1,069,890
12 Oct 23	31.65000 -0.54	32.60	31.55	32.35	1,110,351
11 Oct 23	32.19000 +0.64	32.79	31.60	32.71	1,265,265
10 Oct 23	31.55000 +0.72	31.55	31.04	31.21	503,696
09 Oct 23	30.83000 -0.91	31.51	30.68	31.50	761,656
06 Oct 23	31.74000 +0.48	31.91	31.22	31.29	552,258
05 Oct 23	31.26000 +0.45	31.69	30.93	30.95	630,021
04 Oct 23	30.81000 -0.09	30.87	30.38	30.60	403,639
03 Oct 23	30.90000 -0.80	31.71	30.79	31.57	642,827
02 Oct 23	31.70000 -0.24	32.14	31.45	32.03	579,887
29 Sep 23	31.94000 -0.29	32.47	31.94	32.42	850,433
28 Sep 23	32.23000 -0.12	32.35	31.61	32.35	571,040
27 Sep 23	32.35000 +0.22	32.59	32.05	32.17	399,111
26 Sep 23	32.13000 -0.20	32.46	31.79	32.13	554,752
25 Sep 23	32.33000 -0.65	32.85	32.17	32.82	521,164
22 Sep 23	32.98000 -0.22	32.98	32.66	32.87	490,138
21 Sep 23	33.20000 -1.00	33.97	33.03	33.89	993,508
20 Sep 23	34.20000 -0.20	34.48	34.16	34.43	578,865
19 Sep 23	34.40000 +0.41	34.60	33.99	34.00	595,486
18 Sep 23	33.99000 -0.65	34.64	33.71	34.54	693,339
15 Sep 23	34.64000 +0.16	34.87	34.54	34.68	1,063,134
14 Sep 23	34.48000 -0.36	34.89	34.02	34.89	688,457
13 Sep 23	34.84000 +0.78	35.47	34.09	34.15	1,279,071
12 Sep 23	34.06000 -0.07	34.29	34.02	34.13	420,986
11 Sep 23	34.13000 +0.39	34.14	33.74	33.80	553,724
08 Sep 23	33.74000 +0.30	33.96	33.19	33.52	730,957
07 Sep 23	33.44000 -0.05	33.75	33.29	33.41	381,999
06 Sep 23	33.49000 -0.17	33.68	33.32	33.58	391,010
05 Sep 23	33.66000 -0.01	33.88	33.52	33.70	403,830
04 Sep 23	33.67000 +0.13	34.06	33.56	33.59	340,114
01 Sep 23	33.54000 +0.45	33.72	33.14	33.14	671,604
31 Aug 23	33.09000 +0.04	33.46	33.03	33.13	1,135,083
30 Aug 23	33.05000 -0.03	33.35	33.01	33.13	450,549
29 Aug 23	33.08000 +0.22	33.15	32.69	33.10	468,752
28 Aug 23	32.86000 +0.52	33.00	32.59	32.59	575,460
25 Aug 23	32.34000 +0.03	32.66	32.14	32.20	479,003
24 Aug 23	32.31000 -0.53	33.27	32.31	33.08	472,397
23 Aug 23	32.84000 +0.14	32.96	32.64	32.86	382,050
22 Aug 23	32.70000 +0.09	32.98	32.68	32.81	383,768
21 Aug 23	32.61000 +0.01	32.99	32.60	32.60	469,216
18 Aug 23	32.60000 -0.34	32.83	32.26	32.81	506,197
17 Aug 23	32.94000 -0.28	33.13	32.88	33.05	378,829
16 Aug 23	33.22000 -0.03	33.41	33.11	33.13	317,227
15 Aug 23	33.25000 -0.21	33.59	32.90	33.47	297,567
14 Aug 23	33.46000 +0.08	33.49	33.30	33.41	292,080
11 Aug 23	33.38000 -0.47	33.77	33.29	33.75	364,826
10 Aug 23	33.85000 +0.46	34.06	33.53	33.53	497,146
09 Aug 23	33.39000 +0.17	33.79	33.30	33.46	426,801
08 Aug 23	33.22000 +0.09	33.26	32.81	32.92	531,267
07 Aug 23	33.13000 +0.27	33.22	32.81	32.90	439,091
04 Aug 23	32.86000 +0.26	32.97	32.50	32.67	573,850
03 Aug 23	32.60000 -0.57	33.02	32.48	33.00	596,469
02 Aug 23	33.17000 -0.73	33.50	32.95	33.50	742,243
01 Aug 23	33.90000 -0.39	34.30	33.79	34.26	557,987
31 Jul 23	34.29000 +0.24	34.29	33.74	34.03	690,963
28 Jul 23	34.05000 +0.32	34.18	33.41	33.66	493,256
27 Jul 23	33.73000 +0.35	33.96	32.65	33.66	898,340
26 Jul 23	33.38000 -0.31	33.98	33.30	33.56	1,015,507
25 Jul 23	33.69000 -0.07	33.96	33.60	33.75	385,333
24 Jul 23	33.76000 -0.20	33.97	33.64	33.80	431,677
21 Jul 23	33.96000 +0.09	34.21	33.80	33.82	372,234
20 Jul 23	33.87000 +0.04	34.17	33.70	33.74	474,311
19 Jul 23	33.83000 -0.15	34.35	33.78	34.10	478,059
18 Jul 23	33.98000 +0.08	34.05	33.78	33.82	453,413
17 Jul 23	33.90000 +0.02	34.08	33.56	33.68	449,902
14 Jul 23	33.88000 -0.08	34.16	33.83	33.89	396,572
13 Jul 23	33.96000 -0.08	34.18	33.73	34.18	399,407
12 Jul 23	34.04000 +0.19	34.18	33.61	33.89	475,473
11 Jul 23	33.85000 +0.33	33.94	33.61	33.70	410,147
10 Jul 23	33.52000 +0.17	33.58	33.07	33.24	336,076
07 Jul 23	33.35000 +0.35	33.45	32.97	33.00	614,856
06 Jul 23	33.00000 -0.83	33.67	32.81	33.67	935,468
05 Jul 23	33.83000 +0.02	33.95	33.74	33.83	426,671
04 Jul 23	33.81000 -0.20	34.08	33.76	34.08	426,793
03 Jul 23	34.01000 -0.01	34.18	33.69	34.15	512,313
30 Jun 23	34.02000 +0.20	34.40	34.02	34.32	756,608
29 Jun 23	33.82000 +0.00	33.84	33.47	33.81	608,654
28 Jun 23	33.82000 +0.83	34.02	33.16	33.34	1,079,335
27 Jun 23	32.99000 +0.47	33.23	32.53	33.00	888,722
26 Jun 23	32.52000 -0.31	32.94	32.43	32.89	875,276
23 Jun 23	32.83000 -0.22	33.77	32.66	33.77	798,742
22 Jun 23	33.05000 +0.07	33.05	32.52	32.80	567,892
21 Jun 23	32.98000 +0.06	33.08	32.88	33.04	618,193
20 Jun 23	32.92000 +0.03	33.04	32.67	32.70	435,003
19 Jun 23	32.89000 -0.19	33.20	32.88	32.92	485,487
16 Jun 23	33.08000 -0.22	33.52	33.02	33.29	1,457,138
15 Jun 23	33.30000 -0.21	33.46	32.99	33.46	559,039
14 Jun 23	33.51000 +0.08	33.84	33.40	33.50	843,265
13 Jun 23	33.43000 +0.49	33.69	33.19	33.22	1,226,043
12 Jun 23	32.94000 +0.24	33.10	32.70	32.73	621,051
09 Jun 23	32.70000 +0.45	32.93	32.36	32.36	811,928
08 Jun 23	32.25000 +0.41	32.31	31.70	31.70	689,208
07 Jun 23	31.84000 +0.08	32.06	31.62	31.73	564,291
06 Jun 23	31.76000 +0.35	31.92	31.30	31.37	505,805
05 Jun 23	31.41000 -0.28	31.84	31.10	31.80	489,766
02 Jun 23	31.69000 +0.49	31.69	31.37	31.38	528,879
01 Jun 23	31.20000 +0.23	31.41	31.03	31.23	621,549
31 May 23	30.97000 -0.46	31.46	30.97	31.16	1,820,055
30 May 23	31.43000 +0.23	31.69	31.03	31.20	497,660
29 May 23	31.20000 -0.09	31.46	31.03	31.34	282,732
26 May 23	31.29000 +0.19	31.38	30.90	31.22	456,836
25 May 23	31.10000 +0.13	31.28	30.73	31.04	359,916
24 May 23	30.97000 -0.51	31.35	30.51	31.35	657,953
23 May 23	31.48000 -1.29	31.70	31.35	31.62	638,651
22 May 23	32.77000 +0.27	32.97	32.38	32.58	736,684
19 May 23	32.50000 -0.13	32.75	32.39	32.70	536,378
18 May 23	32.63000 +0.70	32.63	31.94	32.09	786,629
17 May 23	31.93000 +0.34	31.93	31.33	31.55	796,906
16 May 23	31.59000 +0.11	31.69	31.32	31.32	628,115
15 May 23	31.48000 +0.22	31.64	31.21	31.36	583,578
12 May 23	31.26000 -0.97	31.76	31.20	31.50	1,143,157
11 May 23	32.23000 +0.08	32.53	32.10	32.23	822,872
10 May 23	32.15000 -0.51	32.75	32.15	32.55	637,248
09 May 23	32.66000 +0.51	32.66	32.07	32.12	1,054,894
08 May 23	32.15000 -0.02	32.15	31.96	32.15	325,334
05 May 23	32.17000 +0.41	32.29	31.70	31.85	867,740
04 May 23	31.76000 -0.08	31.82	31.37	31.69	994,302
03 May 23	31.84000 -0.13	32.07	31.56	31.94	606,274
02 May 23	31.97000 -0.15	32.33	31.78	32.26	765,386
28 Apr 23	32.12000 +0.83	32.37	31.47	32.25	1,014,137
27 Apr 23	31.29000 -0.16	31.67	31.28	31.37	830,454
26 Apr 23	31.45000 -0.18	31.52	30.94	31.43	528,831
25 Apr 23	31.63000 +0.11	31.71	31.14	31.43	513,480
24 Apr 23	31.52000 +0.14	31.67	31.35	31.45	498,774
21 Apr 23	31.38000 +0.14	31.41	30.93	31.22	618,938
20 Apr 23	31.24000 -0.32	31.61	31.18	31.59	598,289
19 Apr 23	31.56000 -0.29	31.85	31.43	31.82	480,016
18 Apr 23	31.85000 +0.33	31.89	31.39	31.56	482,595
17 Apr 23	31.52000 +0.44	31.60	31.19	31.20	502,864
14 Apr 23	31.08000 +0.10	31.17	30.60	31.00	781,549
13 Apr 23	30.98000 +0.71	31.05	30.27	30.47	1,197,508
12 Apr 23	30.27000 -0.31	30.78	30.27	30.51	682,102
11 Apr 23	30.58000 +0.34	31.33	30.58	30.82	938,298
06 Apr 23	30.24000 +1.45	30.35	29.29	29.46	1,050,120
05 Apr 23	28.79000 -0.72	29.68	28.59	29.56	945,880
04 Apr 23	29.51000 -0.47	30.15	29.51	30.02	557,226
03 Apr 23	29.98000 +0.01	30.02	29.80	29.97	563,712
31 Mar 23	29.97000 +0.22	30.09	29.63	29.80	570,798
30 Mar 23	29.75000 +0.94	29.75	29.05	29.07	806,949
29 Mar 23	28.81000 +0.64	28.81	28.16	28.26	904,604
28 Mar 23	28.17000 -0.20	28.75	27.89	28.69	790,137
27 Mar 23	28.37000 +0.29	28.59	28.17	28.53	842,881
24 Mar 23	28.08000 -1.68	29.52	27.93	29.49	995,598
23 Mar 23	29.76000 -0.21	29.87	29.47	29.82	785,193
22 Mar 23	29.97000 +0.20	29.97	29.57	29.73	673,192
21 Mar 23	29.77000 +0.97	29.91	28.99	29.13	799,321
20 Mar 23	28.80000 +0.22	29.05	27.89	28.52	871,419
17 Mar 23	28.58000 -0.61	29.50	28.44	29.39	1,149,218
16 Mar 23	29.19000 +0.47	29.40	28.57	29.10	1,404,202
15 Mar 23	28.72000 -1.09	29.82	28.07	29.74	1,605,486
14 Mar 23	29.81000 +0.70	30.02	28.99	29.05	1,123,646
13 Mar 23	29.11000 -1.64	30.77	28.96	30.76	1,070,769
10 Mar 23	30.75000 -0.50	30.75	30.00	30.59	904,729
09 Mar 23	31.25000 -0.33	31.46	31.11	31.46	530,724
08 Mar 23	31.58000 -0.17	31.79	31.46	31.53	696,748
07 Mar 23	31.75000 -0.14	32.05	31.58	31.75	790,351
06 Mar 23	31.89000 +0.90	32.00	31.39	31.75	1,110,408
03 Mar 23	30.99000 +0.45	31.10	30.60	30.72	956,684
02 Mar 23	30.54000 -0.03	30.58	30.01	30.45	852,579
01 Mar 23	30.57000 -0.91	31.16	30.48	30.65	1,869,996
28 Feb 23	31.48000 -0.26	31.80	31.33	31.65	1,115,295
27 Feb 23	31.74000 +0.01	31.92	31.44	31.80	712,574
24 Feb 23	31.73000 +1.08	32.03	31.12	31.12	1,303,711
23 Feb 23	30.65000 +0.58	30.90	30.10	30.10	924,521
22 Feb 23	30.07000 -0.19	30.19	29.68	30.15	571,775
21 Feb 23	30.26000 +0.28	30.46	29.62	29.78	652,524
20 Feb 23	29.98000 -0.07	30.37	29.92	30.25	347,086
17 Feb 23	30.05000 -0.72	30.53	29.99	30.53	602,693
16 Feb 23	30.77000 +0.08	31.12	30.70	30.78	679,138
15 Feb 23	30.69000 +0.56	30.80	30.07	30.18	481,976
14 Feb 23	30.13000 +0.19	30.21	29.75	30.00	580,337
13 Feb 23	29.94000 +0.45	29.95	29.33	29.50	576,338
10 Feb 23	29.49000 -1.30	30.78	29.14	30.61	1,187,126
09 Feb 23	30.79000 -0.22	31.34	30.79	31.17	450,362
08 Feb 23	31.01000 +0.39	31.22	30.77	30.80	488,403
07 Feb 23	30.62000 -0.33	31.00	30.44	31.00	558,605
06 Feb 23	30.95000 -0.14	30.97	30.61	30.94	669,247
03 Feb 23	31.09000 +0.29	31.09	30.61	30.74	696,597
02 Feb 23	30.80000 +0.88	30.96	30.13	30.13	790,317
01 Feb 23	29.92000 +0.15	30.30	29.84	29.86	652,883
31 Jan 23	29.77000 +0.07	29.86	29.55	29.80	809,918
30 Jan 23	29.70000 -0.16	29.86	29.38	29.76	549,040
27 Jan 23	29.86000 +0.36	30.01	29.57	29.69	548,919
26 Jan 23	29.50000 +0.04	29.60	29.29	29.45	662,119
25 Jan 23	29.46000 +0.04	30.16	29.32	29.73	890,272
24 Jan 23	29.42000 +0.28	29.49	29.07	29.20	637,622
23 Jan 23	29.14000 +0.02	29.30	28.67	29.23	710,255
20 Jan 23	29.12000 +0.24	29.46	28.85	28.98	962,980
19 Jan 23	28.88000 +0.38	29.32	28.82	29.20	931,442
18 Jan 23	28.50000 +0.47	28.85	28.13	28.34	1,156,083
17 Jan 23	28.03000 +0.39	28.03	27.35	27.62	856,247
16 Jan 23	27.64000 -0.44	28.21	27.52	28.21	701,832
13 Jan 23	28.08000 +0.59	28.41	27.45	27.48	1,243,946
12 Jan 23	27.49000 +0.82	27.49	26.63	26.75	1,167,448
11 Jan 23	26.67000 +0.25	26.96	26.36	26.40	777,880
10 Jan 23	26.42000 +0.64	26.42	25.78	26.00	900,978
09 Jan 23	25.78000 +0.23	26.12	25.41	25.66	828,281
06 Jan 23	25.55000 +0.56	25.63	24.91	25.04	667,510
05 Jan 23	24.99000 +0.50	25.28	24.44	24.52	785,380
04 Jan 23	24.49000 +0.66	24.57	23.98	23.99	559,865
03 Jan 23	23.83000 +0.01	24.40	23.77	23.86	551,972
02 Jan 23	23.82000 +0.47	23.84	23.39	23.42	359,269
30 Dec 22	23.35000 -0.37	23.61	22.98	23.60	551,436
29 Dec 22	23.72000 -0.10	23.78	23.44	23.75	748,698
28 Dec 22	23.82000 -0.06	23.93	23.65	23.87	333,377
27 Dec 22	23.88000 +0.16	24.09	23.78	23.98	332,245
23 Dec 22	23.72000 -0.11	23.88	23.51	23.80	341,323
22 Dec 22	23.83000 -0.36	24.31	23.75	24.11	373,881
21 Dec 22	24.19000 +0.35	24.30	23.95	23.98	472,960
20 Dec 22	23.84000 -0.10	23.92	23.23	23.62	460,402
19 Dec 22	23.94000 +0.00	24.30	23.87	23.94	514,156
16 Dec 22	23.94000 -0.80	24.81	23.85	24.77	1,327,743
15 Dec 22	24.74000 -0.47	25.28	24.62	25.01	818,267
14 Dec 22	25.21000 -0.34	25.55	25.11	25.50	762,351
13 Dec 22	25.55000 +0.51	25.90	25.15	25.18	805,786
12 Dec 22	25.04000 -1.00	25.29	24.61	25.20	1,199,984
09 Dec 22	26.04000 +0.26	26.12	25.65	25.89	612,552
08 Dec 22	25.78000 +0.60	25.78	25.24	25.27	711,691
07 Dec 22	25.18000 +0.09	25.67	25.05	25.13	822,012
06 Dec 22	25.09000 +0.09	25.21	24.50	24.81	766,482
05 Dec 22	25.00000 -0.21	25.30	24.81	25.27	338,390
02 Dec 22	25.21000 +0.03	25.42	25.00	25.12	699,481
01 Dec 22	25.18000 -0.04	25.46	25.08	25.39	647,058
30 Nov 22	25.22000 +0.34	25.51	24.90	25.02	960,570
29 Nov 22	24.88000 +0.17	25.02	24.73	24.79	611,119
28 Nov 22	24.71000 -0.08	24.88	24.44	24.60	544,332
25 Nov 22	24.79000 +0.01	24.86	24.56	24.70	292,777
24 Nov 22	24.78000 +0.34	24.87	24.49	24.49	477,610
23 Nov 22	24.44000 +0.12	24.55	24.29	24.36	703,330
22 Nov 22	24.32000 -0.09	24.48	23.92	24.38	776,765
21 Nov 22	24.41000 -0.06	24.42	24.09	24.27	726,246
18 Nov 22	24.47000 -0.02	24.57	24.22	24.57	612,300
17 Nov 22	24.49000 -0.14	24.85	24.13	24.79	771,655
16 Nov 22	24.63000 -0.80	25.47	24.39	25.45	1,123,447
15 Nov 22	25.43000 +0.17	25.44	25.00	25.35	736,904
14 Nov 22	25.26000 -0.09	25.54	25.18	25.28	616,951
11 Nov 22	25.35000 +0.61	25.56	24.92	24.94	823,089
10 Nov 22	24.74000 +0.53	24.90	23.96	24.00	878,623
09 Nov 22	24.21000 +0.03	24.29	23.83	24.09	573,616
08 Nov 22	24.18000 +0.07	24.22	23.83	24.00	519,851
07 Nov 22	24.11000 -0.09	24.67	24.05	24.13	653,727
04 Nov 22	24.20000 +0.30	24.62	23.89	24.10	901,427
03 Nov 22	23.90000 -0.04	23.96	23.29	23.67	631,697
02 Nov 22	23.94000 -0.25	24.30	23.77	24.27	743,011
01 Nov 22	24.19000 -0.05	24.80	24.03	24.48	774,863
31 Oct 22	24.24000 +0.31	24.40	23.93	24.07	646,187
28 Oct 22	23.93000 +0.08	24.03	23.47	23.48	697,391
27 Oct 22	23.85000 +0.39	24.45	23.80	23.94	1,088,243
26 Oct 22	23.46000 +0.50	23.50	22.75	22.75	958,034
25 Oct 22	22.96000 +0.38	23.01	22.47	22.74	769,487
24 Oct 22	22.58000 +0.35	22.99	22.35	22.53	1,151,858
21 Oct 22	22.23000 -0.47	22.43	21.97	22.41	638,373
20 Oct 22	22.70000 +0.20	22.75	22.29	22.41	1,213,221
19 Oct 22	22.50000 -0.02	22.81	22.40	22.51	783,562
18 Oct 22	22.52000 +0.29	22.87	22.19	22.42	646,408
17 Oct 22	22.23000 +0.39	22.32	21.81	21.91	532,138
14 Oct 22	21.84000 +0.04	22.24	21.40	22.04	531,876
13 Oct 22	21.80000 +0.69	22.19	21.10	21.14	890,551
12 Oct 22	21.11000 -0.09	21.26	20.69	21.18	739,548
11 Oct 22	21.20000 -0.07	21.48	20.95	21.26	661,273
10 Oct 22	21.27000 +0.03	21.55	20.70	20.92	643,342
07 Oct 22	21.24000 -0.48	21.91	21.01	21.64	666,949
06 Oct 22	21.72000 -0.51	22.14	21.48	21.93	789,363
05 Oct 22	22.23000 -0.28	22.54	22.13	22.31	682,727
04 Oct 22	22.51000 +0.91	22.61	21.89	21.90	888,309
03 Oct 22	21.60000 -0.01	21.65	21.00	21.30	794,452
30 Sep 22	21.61000 +0.17	21.98	21.25	21.51	904,114
29 Sep 22	21.44000 -0.14	23.32	21.21	23.30	1,653,649
28 Sep 22	21.58000 +0.43	21.64	20.70	20.94	698,214
27 Sep 22	21.15000 -0.14	21.88	21.15	21.72	733,986
26 Sep 22	21.29000 +0.33	21.60	20.47	20.72	677,065
23 Sep 22	20.96000 -0.73	21.74	20.75	21.60	1,081,449
22 Sep 22	21.69000 -1.60	22.28	21.20	22.28	2,152,923
21 Sep 22	23.29000 -1.02	24.21	23.03	24.00	873,919
20 Sep 22	24.31000 -0.23	25.05	24.18	24.62	653,516
19 Sep 22	24.54000 -0.12	24.58	24.08	24.45	459,267
16 Sep 22	24.66000 -0.37	24.86	24.38	24.83	1,470,419
15 Sep 22	25.03000 +0.50	25.19	24.57	24.57	742,813
14 Sep 22	24.53000 +0.21	24.63	24.16	24.18	550,811
13 Sep 22	24.32000 -0.41	25.12	24.27	24.88	638,802
12 Sep 22	24.73000 +0.76	24.73	24.07	24.10	890,144
09 Sep 22	23.97000 +0.72	24.08	23.29	23.34	708,266
08 Sep 22	23.25000 +0.05	23.60	22.87	23.39	531,620
07 Sep 22	23.20000 -0.45	23.51	22.71	23.42	943,373
06 Sep 22	23.65000 +0.00	24.09	23.56	23.63	502,936
05 Sep 22	23.65000 -0.45	23.78	23.40	23.45	487,538
02 Sep 22	24.10000 +0.71	24.21	23.60	23.66	720,503
01 Sep 22	23.39000 -0.48	23.50	23.19	23.50	714,789
31 Aug 22	23.87000 +0.07	24.07	23.69	23.92	1,221,723
30 Aug 22	23.80000 +0.23	24.09	23.54	23.64	624,994
29 Aug 22	23.57000 -0.50	23.78	23.34	23.65	617,456
26 Aug 22	24.07000 -0.74	24.95	24.06	24.93	736,049
25 Aug 22	24.81000 +0.15	25.00	24.58	24.92	617,404
24 Aug 22	24.66000 -0.10	24.78	24.29	24.69	668,394
23 Aug 22	24.76000 +0.04	24.96	24.38	24.52	503,443
22 Aug 22	24.72000 -0.64	25.37	24.44	25.28	774,413
19 Aug 22	25.36000 -0.72	25.93	25.32	25.93	488,957
18 Aug 22	26.08000 -0.12	26.24	25.78	26.17	402,612
17 Aug 22	26.20000 -0.71	27.18	26.05	27.02	651,279
16 Aug 22	26.91000 +0.05	27.28	26.75	26.79	425,422
15 Aug 22	26.86000 +0.12	26.93	26.48	26.88	398,698
12 Aug 22	26.74000 +0.30	26.87	26.50	26.50	530,118
11 Aug 22	26.44000 -0.30	26.92	26.39	26.70	570,808
10 Aug 22	26.74000 +0.34	26.76	26.11	26.37	642,475
09 Aug 22	26.40000 -0.26	26.77	26.34	26.67	361,896
08 Aug 22	26.66000 +0.42	26.78	26.06	26.33	401,707
05 Aug 22	26.24000 +0.12	26.33	26.00	26.11	354,389
04 Aug 22	26.12000 +0.39	26.31	25.64	25.64	555,306
03 Aug 22	25.73000 +0.26	26.29	25.32	25.40	631,237
02 Aug 22	25.47000 -0.17	25.73	25.08	25.59	606,568
01 Aug 22	25.64000 +0.36	25.75	25.12	25.20	495,606
29 Jul 22	25.28000 -0.07	26.20	25.05	25.84	1,106,937
28 Jul 22	25.35000 -3.35	27.42	25.35	27.28	2,068,006
27 Jul 22	28.70000 +0.85	28.98	27.90	27.96	793,178
26 Jul 22	27.85000 -0.09	28.29	27.70	27.90	486,709
25 Jul 22	27.94000 -0.04	28.31	27.64	27.92	557,610
22 Jul 22	27.98000 +0.20	28.42	27.68	27.71	337,035
21 Jul 22	27.78000 -0.85	28.73	27.60	28.60	520,144
20 Jul 22	28.63000 +0.18	28.75	28.19	28.50	423,433
19 Jul 22	28.45000 +0.94	28.48	27.13	27.25	792,618
18 Jul 22	27.51000 +0.61	27.51	26.89	27.13	505,676
15 Jul 22	26.90000 +0.63	27.03	26.09	26.41	430,071
14 Jul 22	26.27000 -0.41	26.90	26.17	26.62	467,932
13 Jul 22	26.68000 -0.16	27.05	26.28	26.77	488,317
12 Jul 22	26.84000 +0.15	26.91	26.15	26.47	457,483
11 Jul 22	26.69000 -0.52	27.09	26.42	26.66	445,404
08 Jul 22	27.21000 +0.75	27.21	26.27	26.40	579,485
07 Jul 22	26.46000 +0.86	26.60	25.80	25.93	592,144
06 Jul 22	25.60000 +0.12	26.05	25.58	25.87	697,020
05 Jul 22	25.48000 -0.32	26.24	25.14	26.01	487,989
04 Jul 22	25.80000 -0.13	26.45	25.75	26.19	337,212
01 Jul 22	25.93000 +0.10	26.04	25.48	25.59	775,267
30 Jun 22	25.83000 -0.82	26.46	25.16	26.02	1,203,144
29 Jun 22	26.65000 -1.37	27.83	26.52	27.60	773,175
28 Jun 22	28.02000 +0.23	28.70	27.78	28.05	734,031
27 Jun 22	27.79000 -0.41	28.37	27.69	28.34	466,195
24 Jun 22	28.20000 +0.62	28.26	27.45	27.72	467,995
23 Jun 22	27.58000 -0.17	28.10	27.19	27.60	593,835
22 Jun 22	27.75000 -0.47	28.05	27.15	27.66	642,617
21 Jun 22	28.22000 -0.39	29.09	27.98	28.75	610,621
20 Jun 22	28.61000 +0.88	28.71	27.88	28.21	450,444
17 Jun 22	27.73000 +0.22	28.43	27.58	27.65	1,104,158
16 Jun 22	27.51000 -0.89	28.33	27.44	28.33	436,640
15 Jun 22	28.40000 +1.16	28.47	27.33	27.66	758,141
14 Jun 22	27.24000 +0.06	27.62	26.86	27.49	594,745
13 Jun 22	27.18000 -1.98	28.83	27.15	28.72	890,522
10 Jun 22	29.16000 -0.85	30.02	29.11	29.77	545,198
09 Jun 22	30.01000 -0.11	30.55	29.62	29.92	443,336
08 Jun 22	30.12000 -0.24	30.71	29.71	30.57	472,087
07 Jun 22	30.36000 -0.28	30.72	30.18	30.27	600,842
06 Jun 22	30.64000 +0.53	30.98	30.35	30.35	799,992
03 Jun 22	30.11000 +0.04	30.29	29.90	30.18	345,010
02 Jun 22	30.07000 +0.11	30.40	29.94	30.00	359,844
01 Jun 22	29.96000 -0.61	30.99	29.96	30.86	797,202
31 May 22	30.57000 -0.61	31.10	30.55	31.01	1,132,124
30 May 22	31.18000 +0.50	31.54	30.89	30.93	529,082
27 May 22	30.68000 +0.33	30.88	30.37	30.47	369,499
26 May 22	30.35000 +1.02	30.48	29.36	29.42	429,052
25 May 22	29.33000 +0.16	29.42	28.39	29.32	699,576
24 May 22	29.17000 -1.34	30.57	29.03	30.16	665,833
23 May 22	30.51000 -0.03	31.02	30.23	30.99	334,745
20 May 22	30.54000 +0.55	30.93	29.94	30.13	601,370
19 May 22	29.99000 -0.30	30.15	29.66	29.95	466,412
18 May 22	30.29000 -0.65	31.02	30.16	31.02	549,468
17 May 22	30.94000 -0.02	31.45	30.62	31.23	432,833
16 May 22	30.96000 +0.27	31.24	30.36	30.76	459,269
13 May 22	30.69000 +0.96	30.69	29.80	30.17	473,232
12 May 22	29.73000 -0.84	30.29	29.54	29.67	625,623
11 May 22	30.57000 +1.53	30.59	29.49	29.49	1,020,398
10 May 22	29.04000 +0.13	29.57	28.50	29.36	838,922
09 May 22	28.91000 -1.59	30.44	28.91	30.10	819,529
06 May 22	30.50000 -0.33	30.94	30.21	30.55	799,441
05 May 22	30.83000 -0.78	32.49	30.83	32.10	607,830
04 May 22	31.61000 -0.25	32.06	31.35	31.99	600,713
03 May 22	31.86000 +1.25	31.97	30.76	30.83	1,053,651
02 May 22	30.61000 -0.92	31.45	29.73	31.45	588,860
29 Apr 22	31.53000 +0.47	32.02	31.19	31.90	732,518
28 Apr 22	31.06000 +0.72	31.24	30.52	31.00	709,685
27 Apr 22	30.34000 +0.27	30.51	29.47	29.66	674,102
26 Apr 22	30.07000 -0.28	30.73	29.93	30.70	619,326
25 Apr 22	30.35000 +0.17	30.66	29.55	29.64	632,868
22 Apr 22	30.18000 -1.51	31.89	30.18	31.21	646,847
21 Apr 22	31.69000 +1.27	32.16	30.55	30.70	1,156,326
20 Apr 22	30.42000 +0.75	30.99	29.75	29.85	1,032,678
19 Apr 22	29.67000 +0.61	29.79	28.79	29.17	766,182
14 Apr 22	29.06000 +1.27	29.31	27.93	27.99	723,760
13 Apr 22	27.79000 +0.21	27.79	26.96	27.46	653,437
12 Apr 22	27.58000 -0.09	27.86	26.98	27.10	468,125
11 Apr 22	27.67000 +0.35	27.86	26.89	27.23	591,585
08 Apr 22	27.32000 +0.34	27.78	27.01	27.46	824,257
07 Apr 22	26.98000 -0.15	27.61	26.84	27.29	688,150
06 Apr 22	27.13000 -1.26	28.63	26.89	28.29	647,048
05 Apr 22	28.39000 -0.54	29.14	28.13	28.99	560,609
04 Apr 22	28.93000 -0.06	29.26	28.50	29.12	441,079
01 Apr 22	28.99000 -0.24	29.54	28.92	29.28	542,128
31 Mar 22	29.23000 -0.41	29.99	29.12	29.80	477,656
30 Mar 22	29.64000 -0.27	30.06	29.23	29.81	619,797
29 Mar 22	29.91000 +1.45	30.00	28.88	28.96	690,223
28 Mar 22	28.46000 +0.14	28.99	28.34	28.40	474,541
25 Mar 22	28.32000 +0.01	28.65	28.05	28.36	520,944
24 Mar 22	28.31000 -0.29	28.76	27.90	28.61	907,073
23 Mar 22	28.60000 -0.42	29.25	28.56	29.14	384,992
22 Mar 22	29.02000 +0.77	29.43	28.24	28.35	592,036
21 Mar 22	28.25000 -0.33	28.76	27.91	28.46	570,530
18 Mar 22	28.58000 +0.28	28.58	27.65	28.30	1,307,117
17 Mar 22	28.30000 -0.15	28.99	27.96	28.76	745,638
16 Mar 22	28.45000 +1.21	29.10	27.96	28.06	1,407,973
15 Mar 22	27.24000 +0.20	27.40	26.37	26.65	607,158
14 Mar 22	27.04000 -0.54	28.71	26.97	27.97	772,559
11 Mar 22	27.58000 +0.79	28.33	26.87	26.88	862,783
10 Mar 22	26.79000 -0.23	27.46	26.09	27.06	1,419,588
09 Mar 22	27.02000 +3.34	27.22	24.85	25.15	1,840,235
08 Mar 22	23.68000 -0.57	24.64	23.45	23.89	2,062,561
07 Mar 22	24.25000 -1.86	25.90	23.34	24.51	2,280,659
04 Mar 22	26.11000 -2.09	27.82	26.11	27.60	1,639,807
03 Mar 22	28.20000 -1.38	29.77	27.98	29.49	1,002,623
02 Mar 22	29.58000 +1.07	29.61	27.66	28.11	888,456
01 Mar 22	28.51000 -2.08	30.66	28.43	30.28	1,348,533
28 Feb 22	30.59000 -0.75	30.86	30.01	30.48	1,208,174
25 Feb 22	31.34000 +1.07	31.42	29.47	29.47	1,336,236
24 Feb 22	30.27000 -1.79	31.48	28.80	29.55	1,460,812
23 Feb 22	32.06000 -0.41	33.07	31.98	32.62	1,048,305
22 Feb 22	32.47000 -0.07	33.01	31.46	31.61	617,303
21 Feb 22	32.54000 -0.35	33.47	32.44	33.19	618,990
18 Feb 22	32.89000 -0.58	33.72	32.81	33.26	764,347
17 Feb 22	33.47000 -0.53	34.29	33.37	33.98	691,891
16 Feb 22	34.00000 -0.05	34.58	33.68	34.16	720,258
15 Feb 22	34.05000 +0.95	34.05	32.44	32.88	881,529
14 Feb 22	33.10000 -0.62	33.10	32.09	33.05	973,791
11 Feb 22	33.72000 -0.35	34.21	33.50	33.72	1,172,298
10 Feb 22	34.07000 +0.67	34.11	33.42	33.49	1,006,797
09 Feb 22	33.40000 +0.90	33.41	32.60	32.68	871,987
08 Feb 22	32.50000 +0.58	32.56	31.83	31.94	814,025
07 Feb 22	31.92000 +0.29	32.04	31.49	31.85	497,327
04 Feb 22	31.63000 -0.36	32.40	31.46	32.21	566,042
03 Feb 22	31.99000 -0.01	32.30	31.80	31.88	665,899
02 Feb 22	32.00000 -0.75	32.92	31.96	32.82	739,369
01 Feb 22	32.75000 +0.39	32.80	32.20	32.49	935,092
31 Jan 22	32.36000 +0.33	32.59	31.72	32.38	1,181,161
28 Jan 22	32.03000 -0.13	32.50	31.45	32.50	1,112,946
27 Jan 22	32.16000 -0.06	32.28	31.42	31.71	721,493
26 Jan 22	32.22000 +1.22	32.55	31.37	31.37	1,012,226
25 Jan 22	31.00000 +0.16	31.39	30.72	31.39	708,021
24 Jan 22	30.84000 -1.54	32.20	30.68	32.17	1,210,742
21 Jan 22	32.38000 -0.07	32.60	31.81	32.01	819,781
20 Jan 22	32.45000 +0.87	32.45	31.47	31.60	912,856
19 Jan 22	31.58000 -0.33	32.20	31.46	31.65	588,211
18 Jan 22	31.91000 -0.29	32.05	31.51	32.05	499,928
17 Jan 22	32.20000 +0.07	32.39	31.99	32.23	470,562
14 Jan 22	32.13000 +0.33	32.21	31.24	31.46	925,645
13 Jan 22	31.80000 +0.83	31.80	30.80	30.90	716,957
12 Jan 22	30.97000 -0.06	31.50	30.97	31.25	599,110
11 Jan 22	31.03000 +0.27	31.25	30.68	31.08	514,884
10 Jan 22	30.76000 +0.15	31.38	30.63	30.75	741,414
07 Jan 22	30.61000 +0.08	30.84	30.18	30.78	506,225
06 Jan 22	30.53000 +0.06	30.95	29.50	30.00	809,845
05 Jan 22	30.47000 +0.03	30.75	30.32	30.41	653,053
04 Jan 22	30.44000 +1.16	30.76	29.69	29.73	1,422,637
03 Jan 22	29.28000 +0.83	29.48	28.49	28.49	524,091
31 Dec 21	28.45000 -0.13	28.62	28.34	28.60	115,238
30 Dec 21	28.58000 +0.28	28.58	28.01	28.23	342,841
29 Dec 21	28.30000 -0.13	28.73	28.27	28.47	523,837
28 Dec 21	28.43000 -0.07	28.62	28.31	28.48	421,895
27 Dec 21	28.50000 +0.26	28.56	27.75	27.91	442,483
24 Dec 21	28.24000 +0.11	28.39	28.05	28.05	86,940
23 Dec 21	28.13000 +0.26	28.58	27.90	27.94	840,830
22 Dec 21	27.87000 +0.43	27.99	26.90	27.01	757,254
21 Dec 21	27.44000 +1.06	27.51	26.44	26.71	996,153
20 Dec 21	26.38000 -0.04	26.47	25.37	25.70	1,190,413
17 Dec 21	26.42000 +0.47	26.59	25.93	25.96	1,211,142
16 Dec 21	25.95000 +0.35	26.32	25.85	26.06	829,343
15 Dec 21	25.60000 -0.52	26.20	25.55	26.10	828,716
14 Dec 21	26.12000 +0.17	26.22	25.45	26.10	968,247
13 Dec 21	25.95000 -1.05	27.10	25.86	27.04	986,671
10 Dec 21	27.00000 -0.01	27.38	26.72	26.80	933,382
09 Dec 21	27.01000 -0.41	27.63	26.95	27.56	578,263
08 Dec 21	27.42000 +0.14	27.89	26.36	27.26	1,302,388
07 Dec 21	27.28000 -0.12	27.92	27.28	27.78	843,798
06 Dec 21	27.40000 +0.91	27.65	26.48	26.70	1,023,543
03 Dec 21	26.49000 -0.18	27.15	26.28	27.03	815,462
02 Dec 21	26.67000 -0.04	26.69	25.90	26.20	1,202,383
01 Dec 21	26.71000 +0.54	27.26	26.33	26.43	962,020
30 Nov 21	26.17000 -0.50	26.85	25.85	26.05	1,861,491
29 Nov 21	26.67000 -0.22	27.48	26.67	27.01	1,266,820
26 Nov 21	26.89000 -2.63	28.19	26.10	28.00	2,739,923
25 Nov 21	29.52000 +0.23	29.75	28.74	28.90	696,432
24 Nov 21	29.29000 +0.19	29.48	28.63	29.17	783,562
23 Nov 21	29.10000 -0.02	29.62	28.62	28.87	505,112
22 Nov 21	29.12000 -0.29	29.88	28.61	29.42	925,914
19 Nov 21	29.41000 -0.99	30.43	28.81	30.40	1,805,130
18 Nov 21	30.40000 -0.05	30.71	29.97	30.43	890,926
17 Nov 21	30.45000 -0.80	31.54	30.45	31.34	586,255
16 Nov 21	31.25000 -0.26	31.95	31.13	31.51	554,827
15 Nov 21	31.51000 -0.16	32.19	30.88	31.46	526,407
12 Nov 21	31.67000 -0.54	32.36	31.44	32.28	701,288
11 Nov 21	32.21000 -0.57	32.70	31.83	32.64	582,166
10 Nov 21	32.78000 -0.38	33.36	32.68	33.08	605,111
09 Nov 21	33.16000 +0.15	33.79	32.54	32.75	597,481
08 Nov 21	33.01000 -0.53	33.69	33.01	33.47	690,261
05 Nov 21	33.54000 +1.89	33.71	31.26	31.63	1,452,092
04 Nov 21	31.65000 +0.89	31.79	30.80	30.80	736,022
03 Nov 21	30.76000 -0.06	31.03	30.32	30.80	444,000
02 Nov 21	30.82000 -0.39	31.42	30.73	31.24	361,338
01 Nov 21	31.21000 +0.30	31.54	30.90	30.99	558,753
29 Oct 21	30.91000 +0.34	30.91	30.36	30.40	429,644
28 Oct 21	30.57000 -0.03	30.79	29.94	30.59	568,938
27 Oct 21	30.60000 -0.06	30.93	30.35	30.60	480,284
26 Oct 21	30.66000 +0.92	30.94	29.65	29.75	583,815
25 Oct 21	29.74000 -0.20	30.06	29.68	29.93	431,756
22 Oct 21	29.94000 -0.55	30.53	29.82	30.53	540,460
21 Oct 21	30.49000 +0.01	30.61	30.10	30.27	465,598
20 Oct 21	30.48000 -0.28	30.73	30.01	30.71	568,379
19 Oct 21	30.76000 -0.32	31.14	30.67	31.09	449,255
18 Oct 21	31.08000 -0.93	31.86	31.01	31.81	512,414
15 Oct 21	32.01000 +0.80	32.08	31.30	31.34	636,771
14 Oct 21	31.21000 +0.26	31.49	30.94	31.18	517,108
13 Oct 21	30.95000 +0.06	31.01	30.54	30.86	724,825
12 Oct 21	30.89000 -0.58	31.19	30.65	31.15	421,352
11 Oct 21	31.47000 -0.12	31.80	31.26	31.63	504,376
08 Oct 21	31.59000 +0.61	31.72	31.07	31.08	854,990
07 Oct 21	30.98000 +0.53	31.19	30.60	30.69	648,559
06 Oct 21	30.45000 -0.49	30.67	29.92	30.67	602,964
05 Oct 21	30.94000 -0.47	31.51	30.72	31.43	471,597
04 Oct 21	31.41000 -0.46	32.03	31.32	31.85	588,317
01 Oct 21	31.87000 +0.92	31.87	29.87	30.37	1,290,580
30 Sep 21	30.95000 -0.90	32.34	30.73	32.00	1,205,311
29 Sep 21	31.85000 +0.15	31.95	31.52	31.84	871,482
28 Sep 21	31.70000 -0.35	31.99	31.49	31.83	1,121,428
27 Sep 21	32.05000 +1.58	32.31	30.85	30.85	1,401,091
24 Sep 21	30.47000 +0.75	30.49	29.56	29.61	1,079,676
23 Sep 21	29.72000 +0.33	30.23	29.60	29.65	877,058
22 Sep 21	29.39000 +0.46	29.72	29.08	29.08	592,324
21 Sep 21	28.93000 +0.21	29.71	28.75	28.89	819,111
20 Sep 21	28.72000 +0.21	29.10	27.41	28.05	975,399
17 Sep 21	28.51000 +0.15	28.92	28.41	28.56	1,449,372
16 Sep 21	28.36000 +0.35	28.69	28.12	28.18	620,995
15 Sep 21	28.01000 -0.71	28.69	27.98	28.64	553,407
14 Sep 21	28.72000 +0.05	29.02	28.57	28.70	830,004
13 Sep 21	28.67000 +0.33	28.77	28.25	28.31	516,330
10 Sep 21	28.34000 -0.45	28.97	28.33	28.92	452,759
09 Sep 21	28.79000 +0.25	28.84	27.90	28.33	509,280
08 Sep 21	28.54000 +0.14	29.18	28.15	28.30	699,487
07 Sep 21	28.40000 +0.10	28.59	28.08	28.32	557,252
06 Sep 21	28.30000 -0.37	28.87	28.29	28.75	504,233
03 Sep 21	28.67000 -0.80	29.51	28.67	29.45	545,546
02 Sep 21	29.47000 -0.07	29.58	29.28	29.48	391,191
01 Sep 21	29.54000 +0.38	29.89	29.36	29.36	718,238
31 Aug 21	29.16000 +0.31	29.20	28.71	28.84	543,726
30 Aug 21	28.85000 -0.25	29.28	28.85	29.16	317,424
27 Aug 21	29.10000 +0.04	29.12	28.70	29.06	446,621
26 Aug 21	29.06000 -0.50	29.56	29.03	29.44	500,204
25 Aug 21	29.56000 +0.14	30.02	29.17	29.34	785,759
24 Aug 21	29.42000 +0.97	29.58	28.60	28.70	1,019,556
23 Aug 21	28.45000 +0.41	28.75	28.20	28.20	671,710
20 Aug 21	28.04000 -0.09	28.16	27.61	28.11	680,708
19 Aug 21	28.13000 -0.29	28.47	27.67	28.00	671,084
18 Aug 21	28.42000 +0.20	28.53	28.03	28.21	578,875
17 Aug 21	28.22000 -0.32	28.39	27.98	28.38	686,410
16 Aug 21	28.54000 -0.41	28.86	28.40	28.80	511,798
13 Aug 21	28.95000 +0.11	29.32	28.80	28.87	670,930
12 Aug 21	28.84000 +0.06	29.78	28.71	29.34	763,039
11 Aug 21	28.78000 +0.13	28.97	28.46	28.74	494,848
10 Aug 21	28.65000 -0.23	29.14	28.39	28.90	791,655
09 Aug 21	28.88000 -0.24	29.50	28.79	29.28	465,375
06 Aug 21	29.12000 -0.13	29.38	28.94	29.30	716,815
05 Aug 21	29.25000 +0.75	29.25	28.10	28.50	929,765
04 Aug 21	28.50000 -0.50	29.31	28.32	29.20	1,248,641
03 Aug 21	29.00000 -0.72	29.79	28.91	29.70	959,649
02 Aug 21	29.72000 -0.14	30.54	29.72	30.00	872,263
30 Jul 21	29.86000 -0.19	30.23	29.41	29.82	914,406
29 Jul 21	30.05000 -0.39	30.88	29.51	30.88	899,567
28 Jul 21	30.44000 +0.49	30.65	30.02	30.09	563,231
27 Jul 21	29.95000 -0.24	30.34	29.77	30.18	443,352
26 Jul 21	30.19000 +0.30	30.33	29.66	29.80	518,266
23 Jul 21	29.89000 +0.05	30.24	29.80	30.06	571,656
22 Jul 21	29.84000 -0.23	31.09	29.84	30.30	851,686
21 Jul 21	30.07000 +0.92	30.32	29.55	29.58	878,740
20 Jul 21	29.15000 +0.24	29.35	28.72	29.07	916,042
19 Jul 21	28.91000 -1.10	29.67	28.51	29.64	1,284,722
16 Jul 21	30.01000 +0.47	30.50	29.58	29.76	914,639
15 Jul 21	29.54000 -0.39	30.13	29.42	30.12	759,928
14 Jul 21	29.93000 -0.13	30.14	29.65	30.01	828,119
13 Jul 21	30.06000 -0.65	30.70	29.81	30.70	1,353,188
12 Jul 21	30.71000 -0.70	31.53	30.60	31.36	664,836
09 Jul 21	31.41000 +0.26	31.88	31.10	31.19	609,158
08 Jul 21	31.15000 -0.40	31.46	30.36	31.29	885,452
07 Jul 21	31.55000 -0.54	32.35	31.55	32.06	584,962
06 Jul 21	32.09000 -0.16	32.49	31.99	32.22	793,874
05 Jul 21	32.25000 +0.59	32.37	31.41	31.60	540,458
02 Jul 21	31.66000 -0.04	32.01	31.52	31.80	393,396
01 Jul 21	31.70000 +0.21	32.50	31.54	31.79	764,255
30 Jun 21	31.49000 +0.36	31.59	30.61	31.11	1,009,482
29 Jun 21	31.13000 -0.12	31.67	30.86	31.50	1,006,277
28 Jun 21	31.25000 -1.03	32.26	31.11	32.26	917,928
25 Jun 21	32.28000 -0.65	33.05	32.06	33.05	674,267
24 Jun 21	32.93000 +0.20	33.11	32.51	32.90	554,880
23 Jun 21	32.73000 -0.91	33.70	32.34	33.64	757,529
22 Jun 21	33.64000 +0.12	33.83	33.30	33.61	536,271
21 Jun 21	33.52000 -0.51	33.91	33.21	33.85	584,473
18 Jun 21	34.03000 -1.28	35.25	33.74	35.16	1,190,990
17 Jun 21	35.31000 +0.54	35.89	34.63	34.69	870,252
16 Jun 21	34.77000 +0.23	34.79	34.29	34.51	598,205
15 Jun 21	34.54000 -0.14	35.00	34.41	34.82	556,579
14 Jun 21	34.68000 -0.26	35.22	34.44	35.03	661,143
11 Jun 21	34.94000 +0.52	35.05	34.48	34.73	546,770
10 Jun 21	34.42000 -0.95	35.46	34.42	35.42	613,036
09 Jun 21	35.37000 +0.41	35.74	34.99	35.11	679,211
08 Jun 21	34.96000 +1.03	35.27	33.82	33.93	952,570
07 Jun 21	33.93000 -0.08	34.12	33.61	34.00	678,603
04 Jun 21	34.01000 +0.10	34.11	33.78	33.95	613,249
03 Jun 21	33.91000 -0.42	34.42	33.75	34.40	744,231
02 Jun 21	34.33000 +0.22	34.40	33.94	34.18	600,355
01 Jun 21	34.11000 +1.25	34.20	32.99	33.09	733,258
31 May 21	32.86000 +0.14	33.30	32.70	32.72	470,281
28 May 21	32.72000 +0.31	32.95	32.25	32.54	644,738
27 May 21	32.41000 +0.06	32.85	32.25	32.31	2,054,744
26 May 21	32.35000 +0.12	32.52	32.03	32.33	482,999
25 May 21	32.23000 +0.23	32.47	31.88	32.10	835,819
24 May 21	32.00000 +0.37	32.02	31.57	31.74	328,253
21 May 21	31.63000 +0.30	31.98	31.27	31.40	474,191
20 May 21	31.33000 -0.19	31.82	31.07	31.80	604,361
19 May 21	31.52000 -0.61	31.79	30.96	31.70	765,741
18 May 21	32.13000 +0.34	32.21	31.60	32.06	578,073
17 May 21	31.79000 -0.57	32.50	31.76	32.42	389,760
14 May 21	32.36000 +0.87	32.36	31.34	31.80	549,474
13 May 21	31.49000 -0.17	31.73	30.65	31.50	514,859
12 May 21	31.66000 -0.45	32.22	31.55	31.88	600,873
11 May 21	32.11000 -1.03	32.71	31.77	32.63	1,069,487
10 May 21	33.14000 -0.33	33.95	32.99	33.69	591,901
07 May 21	33.47000 +0.31	33.50	32.98	33.31	658,677
06 May 21	33.16000 -0.39	34.21	32.96	33.77	794,589
05 May 21	33.55000 +0.05	34.14	33.44	33.86	594,359
04 May 21	33.50000 -0.14	34.47	33.46	33.78	632,174
03 May 21	33.64000 +0.17	33.94	33.41	33.64	496,019
30 Apr 21	33.47000 -0.82	34.05	33.37	33.70	936,211
29 Apr 21	34.29000 -0.47	35.07	33.91	34.95	838,804
28 Apr 21	34.76000 +0.29	35.21	34.36	34.58	659,291
27 Apr 21	34.47000 +0.03	34.82	34.25	34.47	654,066
26 Apr 21	34.44000 +0.78	34.91	33.48	33.67	793,104
23 Apr 21	33.66000 +0.24	33.80	33.14	33.42	566,573
22 Apr 21	33.42000 -0.08	33.76	32.77	32.99	829,206
21 Apr 21	33.50000 +0.35	33.74	32.96	33.22	711,346
20 Apr 21	33.15000 -0.82	34.06	32.98	33.92	1,175,886
19 Apr 21	33.97000 +0.01	34.49	33.94	33.98	545,640
16 Apr 21	33.96000 +0.04	34.56	33.87	33.94	670,999
15 Apr 21	33.92000 +0.07	34.88	33.55	34.30	829,622
14 Apr 21	33.85000 +1.01	34.17	32.80	32.92	738,012
13 Apr 21	32.84000 +0.25	33.27	32.30	32.66	665,137
12 Apr 21	32.59000 -0.45	33.23	32.59	33.11	724,816
09 Apr 21	33.04000 -0.14	33.70	33.04	33.29	662,568
08 Apr 21	33.18000 -0.26	33.50	32.83	33.46	591,980
07 Apr 21	33.44000 -0.55	34.20	33.26	33.99	780,970
06 Apr 21	33.99000 +1.30	34.22	33.00	33.07	1,025,391
01 Apr 21	32.69000 +0.53	32.79	32.12	32.35	1,211,943
31 Mar 21	32.16000 -0.40	32.86	32.15	32.48	695,829
30 Mar 21	32.56000 +0.57	32.82	32.00	32.13	879,295
29 Mar 21	31.99000 -0.24	32.39	31.90	32.21	853,215
26 Mar 21	32.23000 -0.05	32.80	32.13	32.48	823,927
25 Mar 21	32.28000 -0.24	32.50	31.52	32.25	803,562
24 Mar 21	32.52000 +0.26	32.86	31.29	31.98	769,242
23 Mar 21	32.26000 -0.49	32.75	31.87	32.53	932,322
22 Mar 21	32.75000 -0.49	33.02	32.03	32.95	1,086,182
19 Mar 21	33.24000 -0.51	33.96	33.00	33.53	1,937,426
18 Mar 21	33.75000 -0.33	34.40	33.36	34.26	1,119,800
17 Mar 21	34.08000 -0.71	34.81	33.67	34.75	841,313
16 Mar 21	34.79000 +0.21	35.20	34.37	34.68	829,851
15 Mar 21	34.58000 -0.47	35.35	34.32	35.35	779,083
12 Mar 21	35.05000 +0.20	35.18	34.21	34.67	860,030
11 Mar 21	34.85000 +0.27	34.98	34.13	34.79	672,740
10 Mar 21	34.58000 -0.40	34.97	34.32	34.88	842,049
09 Mar 21	34.98000 +0.21	35.39	34.71	34.85	910,882
08 Mar 21	34.77000 +0.64	35.00	34.14	34.16	1,524,603
05 Mar 21	34.13000 -0.64	34.84	33.90	34.40	1,044,535
04 Mar 21	34.77000 -0.22	35.36	34.34	34.75	946,775
03 Mar 21	34.99000 +0.15	35.74	34.66	35.13	1,957,398
02 Mar 21	34.84000 +0.03	35.02	34.50	34.61	762,128
01 Mar 21	34.81000 +0.25	35.33	34.63	34.92	1,150,910
26 Feb 21	34.56000 -0.19	35.07	33.61	34.11	1,251,602
25 Feb 21	34.75000 -0.36	35.49	34.67	35.41	1,121,085
24 Feb 21	35.11000 +0.93	35.62	33.63	34.07	1,338,579
23 Feb 21	34.18000 +0.92	34.52	33.30	33.50	1,572,645
22 Feb 21	33.26000 +1.80	33.26	31.19	31.34	1,235,785
19 Feb 21	31.46000 +0.49	31.54	30.96	31.03	735,818
18 Feb 21	30.97000 -0.07	31.39	30.82	31.00	756,436
17 Feb 21	31.04000 -0.94	32.16	30.66	31.80	1,049,949
16 Feb 21	31.98000 +0.85	32.04	31.13	31.34	678,609
15 Feb 21	31.13000 +1.22	31.28	30.07	30.10	673,124
12 Feb 21	29.91000 -0.25	30.28	29.54	30.09	518,194
11 Feb 21	30.16000 -0.06	30.48	29.46	30.32	755,367
10 Feb 21	30.22000 -0.70	31.41	30.17	31.08	744,441
09 Feb 21	30.92000 -0.25	31.71	30.89	31.17	799,234
08 Feb 21	31.17000 -0.63	31.56	30.47	31.27	937,680
05 Feb 21	31.80000 +1.29	31.93	30.51	30.68	1,188,905
04 Feb 21	30.51000 +1.29	30.79	29.23	29.29	954,813
03 Feb 21	29.22000 +0.24	29.82	29.02	29.38	771,267
02 Feb 21	28.98000 +1.09	29.11	27.95	28.15	821,632
01 Feb 21	27.89000 +0.06	28.22	27.58	28.01	675,631
29 Jan 21	27.83000 -0.71	28.55	27.60	28.03	847,012
28 Jan 21	28.54000 +0.80	28.96	27.26	27.43	1,113,104
27 Jan 21	27.74000 -0.04	28.18	27.09	27.89	888,510
26 Jan 21	27.78000 -0.28	28.02	27.39	27.60	1,222,037
25 Jan 21	28.06000 -1.51	29.49	27.77	29.49	1,344,203
22 Jan 21	29.57000 -1.48	30.95	29.22	30.95	1,146,370
21 Jan 21	31.05000 +0.89	31.30	30.39	30.40	1,217,401
20 Jan 21	30.16000 -0.21	30.69	29.96	30.40	477,991
19 Jan 21	30.37000 +0.56	30.70	29.85	30.11	990,951
18 Jan 21	29.81000 -0.32	30.05	29.56	29.90	397,989
15 Jan 21	30.13000 +0.02	30.38	29.84	29.99	797,418
14 Jan 21	30.11000 +0.63	30.43	29.43	29.56	819,337
13 Jan 21	29.48000 -0.32	29.85	29.13	29.77	676,471
12 Jan 21	29.80000 +0.39	30.23	29.34	29.52	650,809
11 Jan 21	29.41000 -0.61	30.00	29.22	29.98	663,428
08 Jan 21	30.02000 +0.32	30.60	29.80	30.03	1,115,847
07 Jan 21	29.70000 -0.37	30.28	29.17	30.28	620,092
06 Jan 21	30.07000 +1.00	30.60	28.90	29.49	1,082,739
05 Jan 21	29.07000 +0.06	29.49	28.60	28.79	522,884
04 Jan 21	29.01000 -0.59	30.66	29.01	30.06	729,748
31 Dec 20	29.60000 -0.35	29.86	29.60	29.86	130,803
30 Dec 20	29.95000 +0.19	30.04	29.55	29.79	373,669
29 Dec 20	29.76000 +0.21	30.70	29.76	29.80	454,043
28 Dec 20	29.55000 +0.22	29.93	29.49	29.63	336,498
24 Dec 20	29.33000 -0.23	29.91	29.27	29.72	107,409
23 Dec 20	29.56000 +0.79	29.76	28.77	28.89	681,327
22 Dec 20	28.77000 +0.13	28.96	28.41	28.80	549,923
21 Dec 20	28.64000 -0.90	29.00	27.15	29.00	1,146,234
18 Dec 20	29.54000 -0.23	30.10	29.34	29.58	1,033,501
17 Dec 20	29.77000 +0.14	30.00	29.48	29.75	677,096
16 Dec 20	29.63000 -0.36	30.40	29.36	30.23	650,601
15 Dec 20	29.99000 +0.51	30.03	29.01	29.43	1,116,363
14 Dec 20	29.48000 -0.52	30.36	29.42	30.27	786,593
11 Dec 20	30.00000 -0.55	30.61	29.53	30.56	814,722
10 Dec 20	30.55000 -0.55	31.27	30.08	31.27	865,323
09 Dec 20	31.10000 -0.03	31.58	30.93	31.42	683,077
08 Dec 20	31.13000 -0.31	31.53	30.94	31.31	675,322
07 Dec 20	31.44000 -0.12	32.07	31.27	31.54	921,648
04 Dec 20	31.56000 +1.06	32.07	30.36	30.49	1,206,053
03 Dec 20	30.50000 +0.50	30.90	29.50	30.00	1,131,847
02 Dec 20	30.00000 +0.42	30.04	29.38	29.66	983,709
01 Dec 20	29.58000 +0.83	29.59	28.76	29.10	1,312,110
30 Nov 20	28.75000 -1.49	29.80	28.75	29.76	2,466,781
27 Nov 20	30.24000 -0.13	30.45	29.81	30.28	929,156
26 Nov 20	30.37000 -0.51	30.95	30.22	30.95	929,490
25 Nov 20	30.88000 -0.82	32.58	30.51	32.35	1,163,670
24 Nov 20	31.70000 +1.40	32.86	30.72	30.72	1,843,516
23 Nov 20	30.30000 +0.88	30.60	29.67	29.70	930,740
20 Nov 20	29.42000 +0.04	29.59	29.19	29.40	719,960
19 Nov 20	29.38000 -0.49	29.54	29.05	29.51	965,382
18 Nov 20	29.87000 -0.54	30.29	29.48	30.16	999,589
17 Nov 20	30.41000 +0.03	30.48	29.59	30.35	1,375,714
16 Nov 20	30.38000 +2.18	30.92	28.55	28.68	2,294,487
13 Nov 20	28.20000 +0.15	28.24	27.35	27.64	1,262,308
12 Nov 20	28.05000 +0.85	28.53	26.50	26.80	2,339,233
11 Nov 20	27.20000 -1.32	29.29	27.02	28.54	2,183,863
10 Nov 20	28.52000 +0.56	28.95	27.08	27.66	2,460,655
09 Nov 20	27.96000 +4.97	28.89	23.38	23.46	4,448,036
06 Nov 20	22.99000 -0.56	23.89	22.97	23.55	1,057,988
05 Nov 20	23.55000 +0.10	23.79	22.93	23.60	1,012,490
04 Nov 20	23.45000 +0.34	23.60	22.50	22.67	1,059,085
03 Nov 20	23.11000 +0.74	23.11	22.47	22.61	1,074,751
02 Nov 20	22.37000 +0.51	22.54	21.63	22.01	770,719
30 Oct 20	21.86000 +0.08	22.13	21.38	21.51	880,924
29 Oct 20	21.78000 +0.40	22.21	21.04	21.22	964,008
28 Oct 20	21.38000 -0.84	21.80	20.71	21.80	1,165,424
27 Oct 20	22.22000 -0.74	23.02	22.22	22.97	1,244,924
26 Oct 20	22.96000 -1.32	24.24	22.96	23.69	1,189,020
23 Oct 20	24.28000 +0.72	24.86	23.60	23.92	1,326,337
22 Oct 20	23.56000 +0.22	23.60	22.99	23.18	1,306,220
21 Oct 20	23.34000 -0.86	24.30	23.34	24.26	937,574
20 Oct 20	24.20000 +0.98	24.54	23.22	23.50	983,477
19 Oct 20	23.22000 +0.21	23.28	22.67	22.80	315,603
16 Oct 20	23.01000 +0.25	23.21	22.57	22.96	1,200,878
15 Oct 20	22.76000 -1.28	23.06	22.38	22.82	1,235,942
14 Oct 20	24.04000 -0.24	24.55	23.56	23.97	1,052,268
13 Oct 20	24.28000 -0.59	24.91	23.97	24.79	709,482
12 Oct 20	24.87000 -0.29	25.23	24.79	25.09	585,254
09 Oct 20	25.16000 -0.01	25.46	24.84	24.96	585,232
08 Oct 20	25.17000 -0.05	25.63	24.91	25.24	790,584
07 Oct 20	25.22000 +0.01	25.50	24.73	25.00	1,118,281
06 Oct 20	25.21000 +1.61	25.22	23.57	23.68	1,113,662
05 Oct 20	23.60000 +0.76	23.94	23.02	23.17	866,267
02 Oct 20	22.84000 -0.56	23.22	22.61	23.05	1,367,382
01 Oct 20	23.40000 -0.60	24.02	23.12	23.97	1,006,313
30 Sep 20	24.00000 +0.44	24.26	23.14	23.26	951,199
29 Sep 20	23.56000 -0.85	24.41	23.44	24.36	995,751
28 Sep 20	24.41000 +1.16	24.48	23.62	23.69	1,473,804
25 Sep 20	23.25000 -0.03	23.47	22.77	23.36	1,673,778
24 Sep 20	23.28000 +0.33	23.56	21.76	22.10	2,233,057
23 Sep 20	22.95000 +0.94	23.09	21.75	22.40	2,466,760
22 Sep 20	22.01000 -0.56	22.63	21.76	22.62	1,326,205
21 Sep 20	22.57000 -1.32	23.57	21.87	23.56	2,310,780
18 Sep 20	23.89000 -0.68	24.54	23.74	24.54	5,200,777
17 Sep 20	24.57000 -0.09	24.77	24.04	24.17	1,302,134
16 Sep 20	24.66000 -0.12	24.67	23.92	24.60	1,692,147
15 Sep 20	24.78000 -0.40	25.55	24.77	25.21	1,033,465
14 Sep 20	25.18000 +0.29	25.28	24.64	25.08	848,998
11 Sep 20	24.89000 -1.11	25.80	24.89	25.60	1,224,249
10 Sep 20	26.00000 +0.16	26.43	25.76	25.99	794,791
09 Sep 20	25.84000 -0.31	26.28	25.37	25.97	1,140,208
08 Sep 20	26.15000 -0.82	27.07	25.49	26.98	1,317,991
07 Sep 20	26.97000 -0.14	27.47	26.75	27.32	931,688
04 Sep 20	27.11000 +0.87	27.50	26.14	26.14	1,765,666
03 Sep 20	26.24000 +0.34	27.27	26.20	26.20	1,574,566
02 Sep 20	25.90000 +0.58	26.13	25.32	25.33	1,082,249
01 Sep 20	25.32000 -0.42	26.10	25.19	26.06	1,083,252
31 Aug 20	25.74000 -0.62	26.65	25.70	26.60	875,465
28 Aug 20	26.36000 +0.54	26.54	25.68	26.10	1,394,919
27 Aug 20	25.82000 +0.52	25.98	25.00	25.30	969,984
26 Aug 20	25.30000 -0.19	25.77	25.25	25.51	841,574
25 Aug 20	25.49000 +0.94	25.84	24.80	24.80	1,344,149
24 Aug 20	24.55000 -0.12	25.04	24.04	24.90	1,184,769
21 Aug 20	24.67000 +0.99	24.68	23.83	24.10	1,472,985
20 Aug 20	23.68000 +0.52	24.31	23.07	23.59	1,792,600
19 Aug 20	23.16000 +0.13	23.35	22.94	23.06	801,084
18 Aug 20	23.03000 -0.28	23.57	22.78	23.26	1,033,548
17 Aug 20	23.31000 -0.90	24.44	23.31	24.17	1,476,529
14 Aug 20	24.21000 -0.99	25.01	24.16	24.96	1,518,315
13 Aug 20	25.20000 +0.24	25.34	24.84	25.00	902,589
12 Aug 20	24.96000 -0.31	25.54	24.87	25.15	1,042,760
11 Aug 20	25.27000 +1.58	25.50	23.90	23.90	2,071,006
10 Aug 20	23.69000 +1.00	23.69	22.79	22.85	1,172,611
07 Aug 20	22.69000 +0.09	22.93	22.47	22.64	1,062,637
06 Aug 20	22.60000 -0.47	23.55	22.57	23.00	2,305,646
05 Aug 20	23.07000 +0.77	23.17	20.99	21.40	2,695,662
04 Aug 20	22.30000 +0.84	22.36	21.56	21.68	1,215,078
03 Aug 20	21.46000 +0.22	21.54	20.78	21.26	1,210,278
31 Jul 20	21.24000 -0.48	21.90	21.24	21.71	1,276,732
30 Jul 20	21.72000 -0.45	22.33	21.49	22.28	1,135,368
29 Jul 20	22.17000 +0.21	22.45	21.79	21.90	921,677
28 Jul 20	21.96000 +0.14	22.16	21.81	21.88	1,092,023
27 Jul 20	21.82000 -0.80	22.59	21.68	22.59	1,256,848
24 Jul 20	22.62000 -0.13	22.92	22.27	22.50	1,033,444
23 Jul 20	22.75000 -0.57	23.66	22.73	23.50	1,279,375
22 Jul 20	23.32000 -1.08	24.42	23.29	24.31	1,179,180
21 Jul 20	24.40000 +0.84	24.64	23.67	23.83	1,077,673
20 Jul 20	23.56000 -0.64	24.09	23.41	24.07	1,362,945
17 Jul 20	24.20000 -0.45	24.61	23.84	24.61	1,012,476
16 Jul 20	24.65000 -0.30	25.42	24.60	24.78	1,489,878
15 Jul 20	24.95000 +1.62	25.29	23.51	23.63	1,649,649
14 Jul 20	23.33000 -0.78	23.79	22.99	23.65	969,790
13 Jul 20	24.11000 -0.02	24.76	23.62	24.50	1,378,514
10 Jul 20	24.13000 +0.31	24.13	23.33	23.67	993,828
09 Jul 20	23.82000 -0.76	24.92	23.80	24.91	825,332
08 Jul 20	24.58000 -0.32	24.79	24.26	24.70	829,966
07 Jul 20	24.90000 -0.40	25.23	24.78	25.22	806,468
06 Jul 20	25.30000 +0.56	25.73	25.02	25.24	988,403
03 Jul 20	24.74000 -0.06	24.83	24.38	24.65	713,511
02 Jul 20	24.80000 +1.16	25.08	23.84	23.89	1,611,953
01 Jul 20	23.64000 -0.57	24.10	22.56	24.01	1,933,988
30 Jun 20	24.21000 +0.01	24.73	23.84	24.38	1,219,567
29 Jun 20	24.20000 +0.39	24.52	23.62	23.70	1,346,776
26 Jun 20	23.81000 -0.39	24.75	23.76	24.56	1,158,685
25 Jun 20	24.20000 -0.44	25.01	24.05	24.50	1,337,852
24 Jun 20	24.64000 -0.79	25.75	24.62	25.34	1,240,110
23 Jun 20	25.43000 +0.28	26.45	25.29	25.41	1,547,814
22 Jun 20	25.15000 -0.34	25.89	24.51	25.05	1,363,074
19 Jun 20	25.49000 -0.29	26.19	25.43	25.98	1,651,494
18 Jun 20	25.78000 +0.04	26.05	25.16	25.66	1,264,370
17 Jun 20	25.74000 -0.51	26.80	25.52	26.23	1,425,040
16 Jun 20	26.25000 +0.75	27.22	25.72	26.43	2,132,573
15 Jun 20	25.50000 -0.28	25.64	24.79	25.00	1,543,950
12 Jun 20	25.78000 +0.44	26.73	24.77	25.10	1,728,593
11 Jun 20	25.34000 -1.58	26.20	25.31	26.20	1,984,259
10 Jun 20	26.92000 -1.12	28.96	26.82	28.19	2,298,560
09 Jun 20	28.04000 -0.51	29.06	27.04	28.81	1,788,126
08 Jun 20	28.55000 -0.07	29.78	28.38	28.48	1,454,208
05 Jun 20	28.62000 +1.42	29.30	27.86	27.96	2,653,942
04 Jun 20	27.20000 -0.52	27.96	26.85	27.50	2,137,857
03 Jun 20	27.72000 +1.07	27.80	26.92	27.10	1,977,801
02 Jun 20	26.65000 +0.51	27.22	26.28	26.44	1,583,076
01 Jun 20	26.14000 +0.79	26.23	25.56	25.86	940,220
29 May 20	25.35000 -0.85	25.97	25.12	25.97	3,216,116
28 May 20	26.20000 +0.75	26.64	25.68	25.87	2,082,756
27 May 20	25.45000 +0.07	26.72	25.18	25.55	2,954,932
26 May 20	25.38000 +2.58	25.42	23.17	23.26	2,873,177
25 May 20	22.80000 +1.48	22.83	21.50	21.80	1,614,902
22 May 20	21.32000 -0.11	21.79	20.75	21.15	1,578,199
21 May 20	21.43000 -0.10	21.60	20.61	21.25	1,496,478
20 May 20	21.53000 -0.09	21.73	20.64	21.49	1,850,002
19 May 20	21.62000 -0.26	22.33	21.11	22.23	2,098,984
18 May 20	21.88000 +1.00	21.95	21.20	21.43	2,461,149
15 May 20	20.88000 +0.16	21.52	20.53	21.38	1,031,940
14 May 20	20.72000 -0.56	21.21	20.15	21.20	1,309,841
13 May 20	21.28000 -0.72	21.89	21.03	21.89	1,105,619
12 May 20	22.00000 -0.58	22.54	22.00	22.32	1,238,652
11 May 20	22.58000 -0.39	23.41	22.41	23.28	731,366
08 May 20	22.97000 -0.08	23.48	22.86	23.37	712,008
07 May 20	23.05000 +0.05	23.46	22.69	23.18	1,388,653
06 May 20	23.00000 -1.11	24.26	23.00	24.15	922,271
05 May 20	24.11000 +0.41	24.78	23.73	24.19	866,276
04 May 20	23.70000 -1.62	25.11	23.70	24.61	1,131,489
30 Apr 20	25.32000 -1.55	27.00	25.21	26.26	1,117,502
29 Apr 20	26.87000 +1.00	26.95	25.57	25.81	799,820
28 Apr 20	25.87000 +0.43	25.93	24.85	25.40	790,739
27 Apr 20	25.44000 +0.84	25.93	24.89	25.37	871,245
24 Apr 20	24.60000 -1.03	25.45	24.60	25.20	579,651
23 Apr 20	25.63000 -0.12	26.36	25.51	25.59	705,500
22 Apr 20	25.75000 +0.12	26.07	25.18	26.07	679,810
21 Apr 20	25.63000 -0.44	26.49	25.45	25.80	546,995
20 Apr 20	26.07000 -0.77	27.00	25.53	27.00	857,084
17 Apr 20	26.84000 +2.27	26.84	24.86	25.63	1,678,788
16 Apr 20	24.57000 -1.09	26.70	24.08	25.88	1,474,307
15 Apr 20	25.66000 -1.93	27.30	25.46	27.17	1,378,290
14 Apr 20	27.59000 -1.05	28.34	27.15	28.01	907,178
09 Apr 20	28.64000 +0.37	29.57	28.05	28.63	990,955
08 Apr 20	28.27000 +0.74	28.56	26.64	28.56	1,051,666
07 Apr 20	27.53000 +2.45	28.11	25.76	26.03	1,634,311
06 Apr 20	25.08000 +2.87	25.08	23.13	24.00	1,701,947
03 Apr 20	22.21000 -0.79	23.74	22.21	23.50	986,894
02 Apr 20	23.00000 -0.97	24.38	22.90	24.17	889,766
01 Apr 20	23.97000 -1.03	25.26	23.97	25.20	1,157,357
31 Mar 20	25.00000 +0.04	25.95	24.13	25.35	1,299,220
30 Mar 20	24.96000 -1.30	26.65	24.68	26.30	937,615
27 Mar 20	26.26000 -2.87	28.78	26.16	28.43	1,693,100
26 Mar 20	29.13000 +2.29	29.38	26.00	26.00	1,415,800
25 Mar 20	26.84000 +0.83	30.00	25.07	26.98	1,674,042
24 Mar 20	26.01000 +1.81	26.49	24.28	26.20	1,288,264
23 Mar 20	24.20000 -1.93	26.14	23.53	25.15	1,726,700
20 Mar 20	26.13000 +3.45	27.99	24.76	26.06	4,759,994
19 Mar 20	22.68000 +0.72	24.15	21.15	22.14	3,027,733
18 Mar 20	21.96000 -2.10	27.58	21.96	24.22	3,268,720
17 Mar 20	24.06000 -0.10	26.70	23.55	25.20	3,291,408
16 Mar 20	24.16000 -0.11	24.38	21.06	21.91	4,215,144
13 Mar 20	24.27000 +1.48	26.90	23.02	23.48	4,231,589
12 Mar 20	22.79000 -3.56	24.62	21.90	23.00	6,312,406
11 Mar 20	26.35000 -0.53	27.85	26.35	27.10	3,131,179
10 Mar 20	26.88000 -0.59	29.11	26.62	28.02	3,609,771
09 Mar 20	27.47000 -3.29	29.31	25.68	26.20	3,334,665
06 Mar 20	30.76000 -1.24	31.46	29.93	31.00	2,812,830
05 Mar 20	32.00000 -1.04	33.34	32.00	33.33	2,669,601
04 Mar 20	33.04000 -0.09	33.85	32.85	33.19	2,063,895
03 Mar 20	33.13000 +0.05	34.08	33.07	33.62	1,846,481
02 Mar 20	33.08000 +0.41	33.42	32.16	33.29	2,717,293
28 Feb 20	32.67000 -0.66	32.98	31.63	31.97	2,594,843
27 Feb 20	33.33000 -1.23	34.12	32.63	33.75	2,275,324
26 Feb 20	34.56000 -0.66	34.78	33.96	34.71	1,829,752
25 Feb 20	35.22000 -1.14	36.59	35.11	36.30	2,195,877
24 Feb 20	36.36000 -2.14	37.00	35.52	37.00	2,722,967
21 Feb 20	38.50000 -0.49	39.05	38.26	38.43	1,455,524
20 Feb 20	38.99000 +0.05	39.14	38.70	38.85	1,093,845
19 Feb 20	38.94000 +0.18	39.28	38.75	38.97	831,425
18 Feb 20	38.76000 +0.01	38.89	38.38	38.54	1,057,164
17 Feb 20	38.75000 +0.24	38.75	38.48	38.51	667,863
14 Feb 20	38.51000 -0.18	38.97	38.51	38.55	965,452
13 Feb 20	38.69000 +0.05	38.70	38.02	38.50	863,815
12 Feb 20	38.64000 +0.49	38.72	38.16	38.19	995,459
11 Feb 20	38.15000 +0.37	38.35	37.87	38.20	828,958
10 Feb 20	37.78000 -0.25	38.15	37.52	37.94	675,119
07 Feb 20	38.03000 -0.64	38.74	37.70	38.48	794,272
06 Feb 20	38.67000 +0.19	39.11	38.55	38.77	810,048
05 Feb 20	38.48000 +0.74	38.99	37.59	37.66	1,371,847
04 Feb 20	37.74000 +0.33	37.93	37.14	37.58	987,600
03 Feb 20	37.41000 +0.38	37.41	36.98	37.14	973,974
31 Jan 20	37.03000 -0.25	37.68	36.70	37.49	1,220,473
30 Jan 20	37.28000 -0.25	37.28	36.77	37.10	1,154,538
29 Jan 20	37.53000 +0.26	37.83	37.09	37.23	1,292,194
28 Jan 20	37.27000 +0.42	37.42	36.59	37.05	1,117,370
27 Jan 20	36.85000 -1.33	37.07	36.12	37.00	1,867,873
24 Jan 20	38.18000 +0.45	38.62	37.92	37.98	1,334,245
23 Jan 20	37.73000 -0.86	38.35	37.63	38.35	1,266,494
22 Jan 20	38.59000 -0.25	39.04	38.59	38.89	777,505
21 Jan 20	38.84000 -0.54	39.39	38.59	39.24	1,096,402
20 Jan 20	39.38000 -0.82	40.34	39.37	40.30	853,572
17 Jan 20	40.20000 -0.06	40.59	40.05	40.39	815,182
16 Jan 20	40.26000 -0.32	40.75	39.86	40.71	1,156,071
15 Jan 20	40.58000 -0.43	41.09	40.26	41.01	865,529
14 Jan 20	41.01000 +0.67	41.01	40.19	40.32	1,138,355
13 Jan 20	40.34000 -0.14	40.59	40.14	40.44	478,344
10 Jan 20	40.48000 -0.10	40.89	40.31	40.60	697,862
09 Jan 20	40.58000 +0.18	40.86	40.43	40.71	989,133
08 Jan 20	40.40000 +0.05	40.40	39.83	40.15	842,284
07 Jan 20	40.35000 +0.10	40.69	39.94	40.37	1,040,740
06 Jan 20	40.25000 -0.96	40.85	39.85	40.76	1,237,182
03 Jan 20	41.21000 -0.55	41.70	41.00	41.66	798,710
02 Jan 20	41.76000 +0.01	42.24	41.76	42.12	575,627
31 Dec 19	41.75000 -0.22	42.13	41.75	41.86	224,245
30 Dec 19	41.97000 -0.24	42.18	41.77	42.06	693,540
27 Dec 19	42.21000 +0.19	42.31	41.84	42.07	492,650
24 Dec 19	42.02000 +0.03	42.10	41.82	41.84	113,443
23 Dec 19	41.99000 +0.85	42.06	41.30	41.30	838,705
20 Dec 19	41.14000 -0.21	41.52	40.76	41.30	1,685,316
19 Dec 19	41.35000 -0.05	41.42	40.81	41.36	1,616,186
18 Dec 19	41.40000 -0.85	42.15	41.01	42.03	1,680,722
17 Dec 19	42.25000 +0.62	42.58	41.63	41.95	2,413,275
16 Dec 19	41.63000 +0.84	41.65	40.93	40.93	942,196
13 Dec 19	40.79000 +0.97	40.95	40.19	40.44	1,236,779
12 Dec 19	39.82000 +0.56	40.03	39.21	39.24	720,238
11 Dec 19	39.26000 +0.52	39.26	38.68	38.79	592,002
10 Dec 19	38.74000 +0.02	38.74	38.10	38.69	483,356
09 Dec 19	38.72000 -0.04	38.87	38.55	38.77	307,569
06 Dec 19	38.76000 +0.13	38.94	38.50	38.80	460,332
05 Dec 19	38.63000 +0.71	38.73	38.02	38.15	582,318
04 Dec 19	37.92000 +0.19	38.22	37.62	37.67	545,898
03 Dec 19	37.73000 -0.44	38.45	37.51	38.45	554,846
02 Dec 19	38.17000 -0.66	39.01	37.97	38.78	809,349
29 Nov 19	38.83000 -0.35	39.19	38.76	39.10	631,263
28 Nov 19	39.18000 -0.24	39.39	38.98	39.30	655,307
27 Nov 19	39.42000 -0.16	39.61	39.14	39.56	789,235
26 Nov 19	39.58000 +0.21	39.66	38.97	39.30	1,754,551
25 Nov 19	39.37000 +0.50	39.59	38.92	39.00	702,499
22 Nov 19	38.87000 -0.01	39.17	38.70	38.93	628,766
21 Nov 19	38.88000 -0.08	38.94	38.18	38.78	485,574
20 Nov 19	38.96000 -0.84	39.59	38.71	39.56	629,110
19 Nov 19	39.80000 +0.86	40.27	39.38	39.52	1,089,785
18 Nov 19	38.94000 +0.27	39.05	38.55	38.55	613,569
15 Nov 19	38.67000 +0.63	38.67	38.14	38.30	706,243
14 Nov 19	38.04000 -0.04	38.28	37.90	38.00	570,681
13 Nov 19	38.08000 -0.43	38.50	37.87	38.50	729,487
12 Nov 19	38.51000 -0.08	38.82	38.23	38.82	582,710
11 Nov 19	38.59000 -1.12	39.37	38.47	39.17	883,274
08 Nov 19	39.71000 +0.00	39.71	39.25	39.56	574,335
07 Nov 19	39.71000 +0.69	39.83	38.80	39.22	1,046,685
06 Nov 19	39.02000 -0.48	39.60	39.00	39.50	666,624
05 Nov 19	39.50000 +0.09	39.58	39.08	39.55	766,911
04 Nov 19	39.41000 -0.14	39.78	39.41	39.57	821,587
01 Nov 19	39.55000 +1.03	39.67	38.66	38.72	912,104
31 Oct 19	38.52000 +0.18	38.67	37.88	38.50	816,076
30 Oct 19	38.34000 -0.74	39.10	38.30	38.97	659,140
29 Oct 19	39.08000 +0.32	39.26	38.64	38.64	528,875
28 Oct 19	38.76000 +0.16	38.91	38.50	38.52	557,550
25 Oct 19	38.60000 -0.02	38.75	38.35	38.35	368,662
24 Oct 19	38.62000 +0.42	38.65	38.21	38.25	363,496
23 Oct 19	38.20000 +0.13	38.26	37.80	37.82	371,394
22 Oct 19	38.07000 -0.83	39.04	38.04	38.96	546,877
21 Oct 19	38.90000 +0.94	39.13	37.88	38.01	746,014
18 Oct 19	37.96000 -0.34	38.46	37.23	38.07	1,140,900
17 Oct 19	38.30000 +0.31	38.55	37.67	37.75	791,052
16 Oct 19	37.99000 +0.43	38.03	37.37	37.50	732,007
15 Oct 19	37.56000 -0.52	38.58	37.56	38.37	1,011,161
14 Oct 19	38.08000 -0.06	38.19	37.61	38.09	644,901
11 Oct 19	38.14000 +0.82	38.34	37.40	37.63	803,037
10 Oct 19	37.32000 +0.37	37.56	36.73	36.89	855,891
09 Oct 19	36.95000 +0.26	36.99	36.44	36.60	609,812
08 Oct 19	36.69000 -0.56	37.25	36.66	37.22	725,958
07 Oct 19	37.25000 -0.05	37.34	36.97	37.16	486,571
04 Oct 19	37.30000 +0.41	37.38	36.84	37.00	503,212
03 Oct 19	36.89000 -0.36	37.36	36.59	37.20	598,922
02 Oct 19	37.25000 -0.76	38.03	37.06	37.90	692,468
01 Oct 19	38.01000 -0.24	38.58	37.83	38.32	503,295
30 Sep 19	38.25000 +0.11	38.44	37.78	37.87	524,026
27 Sep 19	38.14000 -0.23	38.29	37.75	38.10	774,623
26 Sep 19	38.37000 -0.06	39.00	38.31	38.49	523,843
25 Sep 19	38.43000 -0.54	38.81	37.78	38.71	646,343
24 Sep 19	38.97000 +0.07	39.11	38.76	38.84	490,262
23 Sep 19	38.90000 -0.69	39.58	38.60	39.43	555,852
20 Sep 19	39.59000 -0.11	39.85	39.33	39.40	1,559,524
19 Sep 19	39.70000 +0.41	39.92	39.24	39.31	612,723
18 Sep 19	39.29000 +0.32	39.44	38.74	38.77	605,445
17 Sep 19	38.97000 +0.12	39.36	38.58	39.36	887,538
16 Sep 19	38.85000 +0.10	39.18	38.39	38.50	753,145
13 Sep 19	38.75000 +0.37	38.88	38.28	38.33	750,178
12 Sep 19	38.38000 -1.16	39.25	38.05	39.00	1,006,023
11 Sep 19	39.54000 -0.24	40.08	39.35	39.85	739,497
10 Sep 19	39.78000 -0.22	40.10	39.71	40.00	740,572
09 Sep 19	40.00000 +0.03	40.42	39.65	39.95	648,332
06 Sep 19	39.97000 -0.06	40.05	39.55	40.05	477,948
05 Sep 19	40.03000 +0.11	40.06	39.90	40.00	649,498
04 Sep 19	39.92000 +0.49	40.02	39.74	39.90	592,558
03 Sep 19	39.43000 +0.02	39.55	39.01	39.38	436,120
02 Sep 19	39.41000 +0.15	39.45	39.00	39.26	296,415
30 Aug 19	39.26000 +0.46	39.37	38.70	38.78	722,798
29 Aug 19	38.80000 +0.53	39.02	38.27	38.44	681,757
28 Aug 19	38.27000 -0.24	38.52	37.93	38.31	354,622
27 Aug 19	38.51000 -0.04	38.61	38.05	38.60	510,553
26 Aug 19	38.55000 +0.32	38.71	37.82	38.03	337,604
23 Aug 19	38.23000 -0.46	39.22	38.23	38.86	465,540
22 Aug 19	38.69000 -0.36	39.17	38.52	39.01	576,604
21 Aug 19	39.05000 +0.55	39.27	38.57	38.60	549,309
20 Aug 19	38.50000 -0.07	38.60	38.33	38.35	609,043
19 Aug 19	38.57000 +0.69	38.57	38.03	38.20	500,226
16 Aug 19	37.88000 +0.68	37.92	37.25	37.28	428,623
15 Aug 19	37.20000 -0.12	37.97	36.62	37.71	791,547
14 Aug 19	37.32000 -1.18	38.67	37.19	38.65	837,933
13 Aug 19	38.50000 +0.15	38.81	37.58	38.26	779,132
12 Aug 19	38.35000 +0.36	38.85	38.10	38.28	623,323
09 Aug 19	37.99000 -0.16	38.43	37.69	38.43	436,580
08 Aug 19	38.15000 +0.77	38.15	37.48	37.97	631,997
07 Aug 19	37.38000 +0.39	37.76	37.13	37.35	654,007
06 Aug 19	36.99000 -0.19	37.47	36.71	37.05	772,120
05 Aug 19	37.18000 -1.12	38.06	36.69	38.06	1,030,740
02 Aug 19	38.30000 -1.70	39.19	37.86	39.11	1,207,281
01 Aug 19	40.00000 -0.30	40.54	39.30	40.05	879,505
31 Jul 19	40.30000 +0.04	40.64	39.77	39.99	568,948
30 Jul 19	40.26000 -0.87	41.15	40.20	40.78	768,469
29 Jul 19	41.13000 -0.20	41.31	40.98	41.20	561,883
26 Jul 19	41.33000 +0.37	41.75	40.96	40.96	595,688
25 Jul 19	40.96000 -0.11	41.49	40.68	41.36	737,168
24 Jul 19	41.07000 -0.13	41.29	40.86	41.29	605,267
23 Jul 19	41.20000 +0.91	41.25	40.29	40.34	1,188,187
22 Jul 19	40.29000 +0.84	40.41	39.75	40.00	908,555
19 Jul 19	39.45000 +0.24	39.55	39.05	39.33	419,385
18 Jul 19	39.21000 -0.25	39.40	38.93	39.09	491,762
17 Jul 19	39.46000 -0.39	40.01	39.26	39.80	705,103
16 Jul 19	39.85000 -0.09	40.51	39.84	39.90	1,145,808
15 Jul 19	39.94000 -0.30	40.15	39.23	40.10	1,136,613
12 Jul 19	40.24000 +2.07	40.24	38.16	38.19	1,996,250
11 Jul 19	38.17000 +0.11	38.49	37.97	38.17	476,054
10 Jul 19	38.06000 -0.06	38.28	38.02	38.06	518,705
09 Jul 19	38.12000 +0.01	38.32	37.87	38.02	635,802
08 Jul 19	38.11000 -0.58	38.66	37.92	38.46	574,723
05 Jul 19	38.69000 -0.10	39.06	38.57	38.89	569,297
04 Jul 19	38.79000 +0.23	38.88	38.49	38.56	387,739
03 Jul 19	38.56000 +0.49	38.82	38.07	38.07	556,475
02 Jul 19	38.07000 -0.09	38.22	37.74	38.13	637,555
01 Jul 19	38.16000 +0.41	38.49	37.92	38.00	767,358
28 Jun 19	37.75000 +0.48	37.78	37.19	37.30	899,951
27 Jun 19	37.27000 +0.15	37.64	37.16	37.27	647,515
26 Jun 19	37.12000 -0.02	37.55	36.78	36.97	743,196
25 Jun 19	37.14000 +0.38	37.47	36.50	36.71	871,679
24 Jun 19	36.76000 +0.52	37.01	36.24	36.24	1,171,494
21 Jun 19	36.24000 +0.44	36.29	35.66	35.85	1,632,908
20 Jun 19	35.80000 -0.49	36.50	35.58	36.41	1,304,857
19 Jun 19	36.29000 -0.03	36.52	35.75	36.32	1,132,490
18 Jun 19	36.32000 +1.70	36.37	35.06	35.14	1,756,689
17 Jun 19	34.62000 -0.18	34.99	34.47	34.82	642,283
14 Jun 19	34.80000 +0.11	34.94	34.50	34.55	578,085
13 Jun 19	34.69000 +0.47	34.82	34.20	34.25	666,863
12 Jun 19	34.22000 -0.56	34.71	34.22	34.60	787,781
11 Jun 19	34.78000 +0.17	35.01	34.55	34.76	770,312
10 Jun 19	34.61000 +0.36	34.78	34.35	34.40	446,234
07 Jun 19	34.25000 +0.53	34.29	33.65	33.79	705,151
06 Jun 19	33.72000 +0.22	34.10	33.46	33.58	1,044,530
05 Jun 19	33.50000 +0.66	33.88	32.95	33.00	949,599
04 Jun 19	32.84000 +0.15	33.00	32.39	32.61	991,297
03 Jun 19	32.69000 -0.35	32.93	32.56	32.83	542,552
31 May 19	33.04000 -0.25	33.18	32.76	32.97	668,197
30 May 19	33.29000 +0.06	33.36	32.99	33.30	442,206
29 May 19	33.23000 -0.92	34.00	33.17	34.00	845,716
28 May 19	34.15000 +0.12	34.40	33.97	34.16	1,217,375
27 May 19	34.03000 +0.08	34.38	33.96	34.20	217,925
24 May 19	33.95000 -0.21	34.37	33.92	34.25	1,018,497
23 May 19	34.16000 -0.32	34.41	33.92	34.27	853,433
22 May 19	34.48000 +0.09	34.65	34.35	34.46	525,776
21 May 19	34.39000 +0.09	34.54	34.22	34.50	560,788
20 May 19	34.30000 -0.66	34.88	34.02	34.86	869,492
17 May 19	34.96000 +0.31	35.01	34.42	34.55	695,969
16 May 19	34.65000 -0.15	34.78	34.28	34.78	755,462
15 May 19	34.80000 -0.10	35.16	34.60	35.05	755,560
14 May 19	34.90000 +0.60	34.90	34.33	34.50	892,820
13 May 19	34.30000 -0.78	35.06	34.04	34.98	1,257,195
10 May 19	35.08000 -0.88	35.67	34.97	35.54	1,047,563
09 May 19	35.96000 -0.61	36.69	35.96	36.54	965,924
08 May 19	36.57000 +0.08	36.70	36.38	36.50	588,932
07 May 19	36.49000 -0.41	37.06	36.49	36.87	827,530
06 May 19	36.90000 -0.78	37.43	36.47	37.43	718,173
03 May 19	37.68000 -0.15	37.87	37.50	37.80	591,505
02 May 19	37.83000 +0.27	38.16	37.41	37.50	809,090
30 Apr 19	37.56000 -0.80	38.15	37.47	38.14	781,436
29 Apr 19	38.36000 +0.45	38.44	37.90	38.00	591,978
26 Apr 19	37.91000 +0.05	37.97	37.53	37.80	449,186
25 Apr 19	37.86000 -0.19	38.21	37.74	38.00	568,505
24 Apr 19	38.05000 -0.61	38.62	38.03	38.56	670,598
23 Apr 19	38.66000 +0.93	38.84	37.50	38.00	1,172,441
18 Apr 19	37.73000 -0.02	37.85	37.32	37.62	904,481
17 Apr 19	37.75000 +0.67	37.85	37.04	37.17	829,600
16 Apr 19	37.08000 +0.22	37.35	36.86	36.86	480,001
15 Apr 19	36.86000 -0.27	37.32	36.84	37.23	592,963
12 Apr 19	37.13000 -0.56	37.52	37.04	37.42	746,907
11 Apr 19	37.69000 +0.82	37.69	36.93	36.95	892,295
10 Apr 19	36.87000 +0.24	36.87	36.51	36.56	681,043
09 Apr 19	36.63000 -0.20	36.90	36.54	36.83	823,549
08 Apr 19	36.83000 -0.54	37.39	36.79	37.20	556,107
05 Apr 19	37.37000 +0.03	37.51	37.25	37.30	669,856
04 Apr 19	37.34000 -0.12	37.54	37.25	37.50	643,430
03 Apr 19	37.46000 +0.37	37.57	37.20	37.21	657,407
02 Apr 19	37.09000 +0.59	37.10	36.50	36.50	733,920
01 Apr 19	36.50000 +0.39	36.50	36.08	36.08	1,014,502
29 Mar 19	36.11000 +0.34	36.15	35.67	35.85	986,100
28 Mar 19	35.77000 -0.36	36.43	35.77	36.21	867,568
27 Mar 19	36.13000 -0.49	36.79	36.09	36.60	1,176,132
26 Mar 19	36.62000 -0.25	37.14	36.62	37.00	994,852
25 Mar 19	36.87000 -0.09	37.14	36.23	36.90	1,003,597
22 Mar 19	36.96000 -0.99	38.00	36.96	38.00	1,326,908
21 Mar 19	37.95000 +0.40	38.15	37.11	37.52	965,123
20 Mar 19	37.55000 -0.49	38.29	37.55	38.13	1,111,187
19 Mar 19	38.04000 +0.04	38.16	37.81	37.98	1,089,645
18 Mar 19	38.00000 -0.02	38.00	37.68	38.00	1,068,004
15 Mar 19	38.02000 +0.57	38.02	37.29	37.43	2,166,684
14 Mar 19	37.45000 +0.77	37.45	36.58	36.66	1,546,298
13 Mar 19	36.68000 +0.57	36.68	36.00	36.09	1,515,723
12 Mar 19	36.11000 +0.32	36.26	35.88	35.95	1,652,431
11 Mar 19	35.79000 +0.08	36.08	35.40	35.80	1,120,174
08 Mar 19	35.71000 -0.38	36.10	35.24	35.79	1,781,423
07 Mar 19	36.09000 -0.72	36.67	35.86	36.08	1,935,736
06 Mar 19	36.81000 -0.52	37.22	36.41	37.00	1,673,009
05 Mar 19	37.33000 +0.25	37.45	36.82	36.98	962,778
04 Mar 19	37.08000 +0.08	37.35	36.97	37.17	773,978
01 Mar 19	37.00000 -0.12	37.50	37.00	37.17	876,405
28 Feb 19	37.12000 -0.17	37.42	36.94	37.20	1,390,500
27 Feb 19	37.29000 -0.51	37.81	37.21	37.63	1,155,504
26 Feb 19	37.80000 -0.26	38.08	37.57	37.97	1,122,460
25 Feb 19	38.06000 +0.12	38.34	37.90	38.00	902,098
22 Feb 19	37.94000 -0.64	38.50	37.90	38.50	1,323,518
21 Feb 19	38.58000 -1.48	39.31	38.15	39.24	1,767,752
20 Feb 19	40.06000 +0.21	40.14	39.75	39.87	584,891
19 Feb 19	39.85000 +0.06	40.14	39.57	39.93	862,761
18 Feb 19	39.79000 +0.14	39.92	39.44	39.74	406,634
15 Feb 19	39.65000 +0.38	39.73	39.04	39.29	821,718
14 Feb 19	39.27000 -0.13	39.59	39.16	39.48	843,589
13 Feb 19	39.40000 +1.14	39.51	38.18	38.18	1,002,388
12 Feb 19	38.26000 -0.19	38.76	38.26	38.74	550,452
11 Feb 19	38.45000 +0.63	38.51	38.02	38.28	557,399
08 Feb 19	37.82000 -0.70	38.43	37.82	38.43	944,071
07 Feb 19	38.52000 -0.84	39.18	38.52	39.10	999,799
06 Feb 19	39.36000 +0.31	39.78	39.25	39.75	830,361
05 Feb 19	39.05000 +1.09	39.05	37.87	38.08	899,158
04 Feb 19	37.96000 -0.13	38.41	37.85	38.11	552,084
01 Feb 19	38.09000 +0.06	38.25	37.91	38.05	664,391
31 Jan 19	38.03000 -0.47	38.54	38.03	38.50	887,494
30 Jan 19	38.50000 +0.41	38.62	37.87	38.17	476,189
29 Jan 19	38.09000 -0.33	38.80	38.09	38.50	899,531
28 Jan 19	38.42000 -0.10	39.12	38.39	38.40	606,938
25 Jan 19	38.52000 -0.05	38.93	38.35	38.63	732,296
24 Jan 19	38.57000 -0.12	39.31	38.40	38.86	894,453
23 Jan 19	38.69000 -0.26	39.09	38.65	38.86	494,779
22 Jan 19	38.95000 +0.15	39.15	38.76	38.76	429,841
21 Jan 19	38.80000 -0.22	39.08	38.55	38.60	746,830
18 Jan 19	39.02000 +1.25	39.09	37.76	37.76	1,423,616
17 Jan 19	37.77000 -0.10	38.10	37.60	37.77	642,018
16 Jan 19	37.87000 +0.38	38.10	37.63	37.72	786,206
15 Jan 19	37.49000 -0.09	37.94	37.49	37.73	621,558
14 Jan 19	37.58000 -0.25	37.78	37.37	37.56	583,240
11 Jan 19	37.83000 +0.18	37.98	37.50	37.50	645,063
10 Jan 19	37.65000 +0.11	37.86	37.34	37.55	793,470
09 Jan 19	37.54000 +0.45	38.05	37.30	37.30	786,306
08 Jan 19	37.09000 +0.09	37.46	36.87	37.10	720,341
07 Jan 19	37.00000 +0.16	37.02	36.44	37.02	554,260
04 Jan 19	36.84000 +0.84	37.03	36.17	36.41	1,074,737
03 Jan 19	36.00000 -0.60	36.55	36.00	36.39	800,687
02 Jan 19	36.60000 -0.51	36.94	36.04	36.94	562,162
31 Dec 18	37.11000 +0.67	37.11	36.60	36.73	220,390
28 Dec 18	36.44000 +0.82	36.53	35.70	35.75	608,698
27 Dec 18	35.62000 -0.58	36.20	35.36	36.12	972,935
24 Dec 18	36.20000 +0.47	36.20	35.30	35.46	441,361
21 Dec 18	35.73000 -0.41	36.10	35.48	36.04	1,468,793
20 Dec 18	36.14000 -0.47	36.77	35.76	36.30	1,227,977
19 Dec 18	36.61000 +0.25	37.12	36.50	36.50	903,020
18 Dec 18	36.36000 -1.56	37.94	36.36	37.93	1,280,555
17 Dec 18	37.92000 +0.15	38.07	37.65	37.81	547,228
14 Dec 18	37.77000 -0.18	37.91	37.37	37.91	742,522
13 Dec 18	37.95000 -0.53	38.75	37.95	38.69	663,107
12 Dec 18	38.48000 +0.93	38.55	37.46	37.77	1,103,028
11 Dec 18	37.55000 +0.81	38.07	36.60	36.60	877,155
10 Dec 18	36.74000 -0.90	37.77	36.74	37.48	1,068,406
07 Dec 18	37.64000 +0.66	38.15	37.36	37.36	993,421
06 Dec 18	36.98000 -1.53	38.31	36.94	38.24	1,435,362
05 Dec 18	38.51000 -0.37	38.90	38.29	38.54	635,364
04 Dec 18	38.88000 -0.05	39.40	38.68	39.10	1,024,510
03 Dec 18	38.93000 -0.27	40.35	38.41	40.04	1,484,480
30 Nov 18	39.20000 -0.67	40.06	39.19	40.06	1,236,016
29 Nov 18	39.87000 -0.44	40.96	39.83	40.61	852,271
28 Nov 18	40.31000 +0.08	40.47	39.98	40.31	705,016
27 Nov 18	40.23000 +0.73	40.60	39.26	39.48	1,058,576
26 Nov 18	39.50000 +0.21	40.09	39.28	39.50	1,000,957
23 Nov 18	39.29000 +0.71	39.29	38.30	38.52	642,631
22 Nov 18	38.58000 -0.54	39.08	38.24	38.88	600,912
21 Nov 18	39.12000 +0.60	39.12	38.44	38.69	655,361
20 Nov 18	38.52000 -0.36	38.76	38.25	38.63	750,891
19 Nov 18	38.88000 -0.44	39.72	38.79	39.42	800,806
16 Nov 18	39.32000 -0.10	40.10	39.18	39.56	1,170,229
15 Nov 18	39.42000 -0.79	40.34	39.27	40.17	959,714
14 Nov 18	40.21000 +0.23	40.77	39.42	40.01	1,233,335
13 Nov 18	39.98000 +0.68	40.08	39.52	39.52	656,274
12 Nov 18	39.30000 -0.50	40.21	39.13	39.95	797,160
09 Nov 18	39.80000 -0.36	40.62	39.77	40.18	926,460
08 Nov 18	40.16000 -0.50	41.05	40.02	40.79	1,299,275
07 Nov 18	40.66000 +0.01	40.80	40.39	40.79	827,564
06 Nov 18	40.65000 -0.20	40.94	40.56	40.79	837,226
05 Nov 18	40.85000 -0.20	41.23	40.80	41.00	564,787
02 Nov 18	41.05000 +0.25	41.48	40.80	40.99	744,418
01 Nov 18	40.80000 +0.38	41.13	40.24	40.39	800,675
31 Oct 18	40.42000 +0.32	40.61	40.13	40.42	986,029
30 Oct 18	40.10000 +0.13	40.39	39.54	40.12	864,293
29 Oct 18	39.97000 +0.53	40.46	38.80	39.95	871,601
26 Oct 18	39.44000 -0.69	39.98	38.98	39.91	1,359,222
25 Oct 18	40.13000 +1.20	40.21	38.12	38.65	1,437,057
24 Oct 18	38.93000 -0.41	39.59	38.72	39.59	1,234,121
23 Oct 18	39.34000 -0.87	40.11	39.34	39.87	1,439,220
22 Oct 18	40.21000 -0.69	41.25	40.19	41.00	1,313,163
19 Oct 18	40.90000 -0.67	41.95	40.30	41.71	1,675,640
18 Oct 18	41.57000 -0.05	42.03	41.47	41.52	977,493
17 Oct 18	41.62000 -0.08	42.42	41.59	41.91	1,133,580
16 Oct 18	41.70000 +0.40	41.70	40.97	41.30	1,063,900
15 Oct 18	41.30000 -0.02	41.51	41.03	41.12	879,571
12 Oct 18	41.32000 +0.16	41.60	41.08	41.57	999,409
11 Oct 18	41.16000 -0.52	41.66	40.99	41.31	1,455,450
10 Oct 18	41.68000 -0.11	41.89	41.49	41.87	1,426,844
09 Oct 18	41.79000 +0.09	42.03	41.56	41.72	679,416
08 Oct 18	41.70000 -0.10	41.98	41.47	41.70	766,481
05 Oct 18	41.80000 -0.75	42.21	41.70	42.00	1,110,631
04 Oct 18	42.55000 -1.06	43.61	42.48	43.46	1,284,304
03 Oct 18	43.61000 -0.28	44.00	43.32	44.00	899,709
02 Oct 18	43.89000 -0.41	44.10	43.67	44.10	778,279
01 Oct 18	44.30000 +0.08	44.31	44.00	44.06	530,462
28 Sep 18	44.22000 +0.26	44.22	43.87	43.98	943,737
27 Sep 18	43.96000 +0.14	44.06	43.76	43.82	491,471
26 Sep 18	43.82000 +0.24	43.95	43.39	43.44	507,919
25 Sep 18	43.58000 +0.04	43.66	43.36	43.47	467,790
24 Sep 18	43.54000 +0.08	43.72	43.17	43.17	609,091
21 Sep 18	43.46000 +0.54	43.46	42.94	42.95	1,080,041
20 Sep 18	42.92000 +0.12	43.17	42.77	42.84	680,835
19 Sep 18	42.80000 -0.06	43.40	42.46	42.75	861,716
18 Sep 18	42.86000 +0.24	42.86	42.43	42.62	739,544
17 Sep 18	42.62000 +0.02	42.85	42.35	42.65	655,309
14 Sep 18	42.60000 +0.24	42.83	42.50	42.50	523,019
13 Sep 18	42.36000 -0.30	42.69	42.36	42.63	588,828
12 Sep 18	42.66000 +0.66	42.72	41.93	41.97	832,745
11 Sep 18	42.00000 -0.24	42.37	41.79	42.27	1,023,869
10 Sep 18	42.24000 -0.22	42.73	42.21	42.51	985,455
07 Sep 18	42.46000 -0.22	42.83	42.27	42.65	1,170,164
06 Sep 18	42.68000 -0.85	43.39	42.52	43.37	1,068,118
05 Sep 18	43.53000 -0.63	44.18	43.40	44.05	1,069,122
04 Sep 18	44.16000 +0.80	44.26	43.33	43.40	1,152,812
03 Sep 18	43.36000 +0.26	43.52	42.85	43.08	520,894
31 Aug 18	43.10000 -0.50	43.80	42.97	43.50	899,877
30 Aug 18	43.60000 -0.07	43.72	43.39	43.65	457,585
29 Aug 18	43.67000 +0.01	44.08	43.33	43.83	629,442
28 Aug 18	43.66000 -0.31	44.28	43.66	44.12	682,650
27 Aug 18	43.97000 +0.43	44.19	43.75	43.75	571,511
24 Aug 18	43.54000 -0.12	43.85	43.48	43.69	412,317
23 Aug 18	43.66000 +0.07	43.95	43.60	43.67	511,515
22 Aug 18	43.59000 +0.20	43.77	43.28	43.28	606,869
21 Aug 18	43.39000 +0.13	43.72	43.18	43.29	865,288
20 Aug 18	43.26000 +0.12	43.54	43.15	43.19	516,943
17 Aug 18	43.14000 +0.14	43.17	42.74	42.90	427,883
16 Aug 18	43.00000 +0.42	43.10	42.44	42.60	742,432
15 Aug 18	42.58000 -0.70	43.52	42.32	43.21	1,073,382
14 Aug 18	43.28000 -0.16	43.91	43.13	43.54	536,920
13 Aug 18	43.44000 +0.10	43.65	43.15	43.15	581,930
10 Aug 18	43.34000 -0.14	43.44	43.07	43.10	554,425
09 Aug 18	43.48000 +0.08	43.82	43.01	43.31	822,486
08 Aug 18	43.40000 +0.37	43.90	43.05	43.08	768,528
07 Aug 18	43.03000 +0.38	43.28	42.64	42.64	903,684
06 Aug 18	42.65000 -0.50	43.39	42.57	43.34	823,321
03 Aug 18	43.15000 -0.25	43.46	43.10	43.44	712,148
02 Aug 18	43.40000 -0.24	43.59	43.28	43.52	670,686
01 Aug 18	43.64000 -0.44	44.31	43.55	44.11	681,984
31 Jul 18	44.08000 +0.51	44.43	43.36	43.49	1,193,304
30 Jul 18	43.57000 -0.24	44.22	43.44	43.61	911,511
27 Jul 18	43.81000 +0.48	43.93	43.15	43.23	731,289
26 Jul 18	43.33000 -0.53	45.08	42.73	44.02	1,503,804
25 Jul 18	43.86000 -0.62	44.64	43.80	44.40	902,159
24 Jul 18	44.48000 +0.00	44.82	44.43	44.53	739,775
23 Jul 18	44.48000 -0.43	44.86	44.35	44.50	586,290
20 Jul 18	44.91000 +0.06	45.03	44.49	44.82	681,761
19 Jul 18	44.85000 +0.05	44.92	44.64	44.65	674,002
18 Jul 18	44.80000 +0.31	45.03	44.45	44.47	666,163
17 Jul 18	44.49000 -0.14	44.55	44.08	44.54	538,550
16 Jul 18	44.63000 +0.41	44.68	44.23	44.36	788,167
13 Jul 18	44.22000 -0.06	44.47	44.12	44.27	565,522
12 Jul 18	44.28000 +0.41	44.30	43.85	43.96	715,975
11 Jul 18	43.87000 +0.13	44.07	43.36	43.43	851,411
10 Jul 18	43.74000 +0.04	44.08	43.59	43.64	688,217
09 Jul 18	43.70000 +0.76	43.94	42.93	43.00	1,303,138
06 Jul 18	42.94000 +0.45	43.04	42.50	42.57	689,997
05 Jul 18	42.49000 +0.14	42.83	42.30	42.32	660,162
04 Jul 18	42.35000 -0.24	42.58	42.14	42.49	599,936
03 Jul 18	42.59000 +0.56	42.94	42.05	42.05	1,078,071
02 Jul 18	42.03000 +0.01	42.13	41.46	41.58	887,205
29 Jun 18	42.02000 +0.17	42.35	42.02	42.20	1,183,081
28 Jun 18	41.85000 +0.09	41.92	41.36	41.82	997,177
27 Jun 18	41.76000 -0.14	42.31	41.30	41.90	1,252,956
26 Jun 18	41.90000 -0.59	42.51	41.90	42.40	892,611
25 Jun 18	42.49000 -0.50	43.18	42.47	43.00	771,600
22 Jun 18	42.99000 +0.33	43.17	42.41	42.50	1,008,032
21 Jun 18	42.66000 -0.92	43.82	42.43	43.69	1,170,686
20 Jun 18	43.58000 +0.26	43.78	43.35	43.53	817,342
19 Jun 18	43.32000 -0.48	43.72	43.20	43.50	984,721
18 Jun 18	43.80000 -0.50	44.26	43.67	44.19	910,015
15 Jun 18	44.30000 -0.36	45.66	44.20	45.16	1,397,369
14 Jun 18	44.66000 +0.36	44.98	43.95	44.10	728,698
13 Jun 18	44.30000 +0.00	44.59	44.17	44.40	1,082,150
12 Jun 18	44.30000 +0.55	44.59	43.98	43.98	993,080
11 Jun 18	43.75000 +0.35	43.91	43.34	43.50	1,244,032
08 Jun 18	43.40000 -0.60	44.08	43.31	44.00	1,142,132
07 Jun 18	44.00000 -1.04	45.41	43.94	45.41	1,241,084
06 Jun 18	45.04000 -0.18	45.58	45.03	45.30	1,003,820
05 Jun 18	45.22000 +0.93	45.89	44.29	44.35	2,081,114
04 Jun 18	44.29000 -3.31	47.00	44.13	47.00	3,361,259
01 Jun 18	47.60000 +0.79	47.96	46.92	47.11	801,161
31 May 18	46.81000 -0.56	47.74	46.74	47.54	1,301,329
30 May 18	47.37000 -0.07	47.61	47.17	47.52	699,147
29 May 18	47.44000 -1.20	48.57	47.33	48.41	883,184
28 May 18	48.64000 +0.11	48.95	48.45	48.59	388,229
25 May 18	48.53000 +0.27	48.70	48.27	48.40	680,610
24 May 18	48.26000 +0.24	48.50	47.97	48.11	714,245
23 May 18	48.02000 -0.04	48.31	47.88	47.96	1,240,245
22 May 18	48.06000 -0.10	48.44	48.05	48.33	683,749
21 May 18	48.16000 +0.57	48.33	47.67	47.67	461,611
18 May 18	47.59000 +0.13	47.63	47.29	47.39	648,042
17 May 18	47.46000 +0.92	47.46	46.50	46.57	765,615
16 May 18	46.54000 -0.24	46.77	46.37	46.73	593,607
15 May 18	46.78000 -0.05	46.88	46.31	46.82	711,388
14 May 18	46.83000 +0.38	46.87	46.45	46.50	495,013
11 May 18	46.45000 -0.92	46.47	45.94	45.95	1,036,591
10 May 18	47.37000 -0.47	47.83	47.37	47.79	587,212
09 May 18	47.84000 +0.18	47.97	47.43	47.66	765,314
08 May 18	47.66000 +0.35	47.66	46.91	47.30	614,844
07 May 18	47.31000 +0.39	47.32	46.95	46.99	294,221
04 May 18	46.92000 -0.13	47.41	46.89	47.18	761,221
03 May 18	47.05000 -0.14	47.42	46.78	47.38	742,797
02 May 18	47.19000 +0.32	48.17	46.74	46.91	1,125,544
30 Apr 18	46.87000 +0.91	47.07	45.94	45.96	876,069
27 Apr 18	45.96000 +0.21	45.98	45.63	45.75	535,787
26 Apr 18	45.75000 +0.38	45.78	45.10	45.42	564,338
25 Apr 18	45.37000 -0.30	45.66	45.08	45.60	568,975
24 Apr 18	45.67000 -0.33	46.07	45.27	45.99	898,114
23 Apr 18	46.00000 +0.49	46.06	45.28	45.51	718,593
20 Apr 18	45.51000 +0.51	45.51	44.95	44.99	739,676
19 Apr 18	45.00000 +0.42	45.01	43.96	44.71	976,101
18 Apr 18	44.58000 +0.21	44.78	44.45	44.63	681,078
17 Apr 18	44.37000 +0.32	44.53	44.09	44.18	717,932
16 Apr 18	44.05000 +0.22	44.19	43.75	43.85	474,875
13 Apr 18	43.83000 +0.17	43.92	43.47	43.68	741,089
12 Apr 18	43.66000 -0.03	44.05	43.66	43.69	710,098
11 Apr 18	43.69000 -0.44	44.37	43.64	44.12	734,818
10 Apr 18	44.13000 -0.02	44.35	43.89	44.30	840,509
09 Apr 18	44.15000 +0.51	44.18	43.80	43.80	709,357
06 Apr 18	43.64000 -0.60	44.20	43.42	44.20	821,344
05 Apr 18	44.24000 +0.83	44.36	43.90	44.05	880,208
04 Apr 18	43.41000 -0.36	43.81	43.02	43.81	878,617
03 Apr 18	43.77000 -0.08	43.92	43.30	43.56	604,509
29 Mar 18	43.85000 -0.17	44.27	43.68	44.13	855,245
28 Mar 18	44.02000 +0.03	44.25	43.14	43.70	754,460
27 Mar 18	43.99000 -0.10	44.75	43.84	44.47	796,759
26 Mar 18	44.09000 -0.41	44.88	43.82	44.64	770,202
23 Mar 18	44.50000 -0.58	44.78	44.18	44.62	944,849
22 Mar 18	45.08000 -0.71	45.77	44.62	45.47	798,186
21 Mar 18	45.79000 -0.71	46.57	45.67	46.57	585,961
20 Mar 18	46.50000 +0.29	46.54	45.97	46.20	588,842
19 Mar 18	46.21000 +0.63	46.21	45.43	45.52	700,291
16 Mar 18	45.58000 -0.20	46.32	45.58	45.80	1,367,648
15 Mar 18	45.78000 -0.07	46.11	45.70	46.06	680,710
14 Mar 18	45.85000 -0.15	46.15	45.74	45.90	678,634
13 Mar 18	46.00000 -0.16	46.42	45.82	46.29	983,249
12 Mar 18	46.16000 -0.22	46.67	46.02	46.65	726,539
09 Mar 18	46.38000 +0.55	46.45	45.70	45.70	904,706
08 Mar 18	45.83000 +0.48	46.20	45.16	45.16	1,193,954
07 Mar 18	45.35000 -0.29	45.70	45.04	45.40	1,917,648
06 Mar 18	45.64000 +0.10	46.09	45.53	45.86	830,705
05 Mar 18	45.54000 +0.11	45.95	45.21	45.40	1,008,767
02 Mar 18	45.43000 -0.63	45.90	45.21	45.77	1,142,069
01 Mar 18	46.06000 -1.44	47.16	45.84	47.00	2,063,815
28 Feb 18	47.50000 -0.65	47.94	46.92	47.90	1,961,545
27 Feb 18	48.15000 +0.24	48.38	47.85	48.05	1,023,877
26 Feb 18	47.91000 +0.64	48.32	47.46	47.46	1,154,267
23 Feb 18	47.27000 -0.25	47.70	46.98	47.70	966,285
22 Feb 18	47.52000 +0.11	47.65	46.72	47.30	1,266,631
21 Feb 18	47.41000 +1.96	47.47	44.72	44.90	1,884,463
20 Feb 18	45.45000 +0.05	45.73	45.04	45.35	781,725
19 Feb 18	45.40000 -0.70	46.28	45.30	46.01	697,578
16 Feb 18	46.10000 +0.07	46.48	46.04	46.26	838,814
15 Feb 18	46.03000 +0.15	46.55	45.96	46.02	814,933
14 Feb 18	45.88000 +0.77	46.09	45.21	45.40	1,075,683
13 Feb 18	45.11000 +0.25	45.35	44.97	45.13	974,099
12 Feb 18	44.86000 +0.53	45.16	44.53	44.79	1,296,927
09 Feb 18	44.33000 -0.09	44.62	43.94	44.15	1,095,260
08 Feb 18	44.42000 -0.07	44.76	44.16	44.40	1,105,021
07 Feb 18	44.49000 +0.98	44.59	43.37	43.79	1,078,646
06 Feb 18	43.51000 -0.73	44.53	42.10	42.88	2,260,658
05 Feb 18	44.24000 +0.11	44.54	43.58	43.66	913,723
02 Feb 18	44.13000 -1.55	45.43	44.12	45.42	1,193,256
01 Feb 18	45.68000 -0.17	45.95	45.48	45.88	897,231
31 Jan 18	45.85000 +0.40	45.99	45.56	45.63	970,231
30 Jan 18	45.45000 -0.37	45.93	45.26	45.69	678,736
29 Jan 18	45.82000 +0.22	46.00	45.58	45.62	813,106
26 Jan 18	45.60000 +0.20	45.99	45.37	45.49	754,500
25 Jan 18	45.40000 -0.14	45.77	45.25	45.48	863,211
24 Jan 18	45.54000 -0.70	46.23	45.37	46.09	1,169,089
23 Jan 18	46.24000 -0.04	46.79	46.17	46.34	894,276
22 Jan 18	46.28000 +0.29	46.28	45.72	45.90	868,495
19 Jan 18	45.99000 +0.75	46.37	45.19	45.24	1,063,189
18 Jan 18	45.24000 -0.11	45.49	44.90	45.31	1,544,749
17 Jan 18	45.35000 -0.61	45.82	45.32	45.78	1,371,629
16 Jan 18	45.96000 -0.03	46.23	45.93	46.00	895,258
15 Jan 18	45.99000 +0.19	46.05	45.68	45.79	753,818
12 Jan 18	45.80000 +0.18	46.03	45.21	45.50	1,086,470
11 Jan 18	45.62000 +0.48	45.62	44.88	45.04	1,035,995
10 Jan 18	45.14000 +0.09	45.53	44.91	45.00	1,236,039
09 Jan 18	45.05000 +0.67	45.16	44.51	44.58	1,043,503
08 Jan 18	44.38000 +0.61	44.65	43.93	43.93	881,649
05 Jan 18	43.77000 +0.17	44.07	43.60	43.60	1,117,729
04 Jan 18	43.60000 +0.29	43.80	43.40	43.50	841,254
03 Jan 18	43.31000 -0.17	43.66	43.31	43.48	795,993
02 Jan 18	43.48000 +0.48	43.51	42.85	43.21	966,332
29 Dec 17	43.00000 +0.26	43.08	42.49	42.65	705,626
28 Dec 17	42.74000 +0.67	42.80	41.95	41.97	781,789
27 Dec 17	42.07000 +0.17	42.16	41.68	41.81	411,139
22 Dec 17	41.89500 +0.15	42.06	41.46	41.55	711,569
21 Dec 17	41.74500 +0.17	41.81	41.31	41.50	976,261
20 Dec 17	41.57000 -0.73	42.40	41.55	42.22	1,076,015
19 Dec 17	42.30000 -0.07	42.85	42.30	42.32	894,421
18 Dec 17	42.37000 +0.21	42.78	42.37	42.40	972,813
15 Dec 17	42.16000 +0.22	42.16	41.53	41.97	1,103,301
14 Dec 17	41.93500 -0.08	42.98	41.60	41.91	965,915
13 Dec 17	42.01500 -0.01	42.53	41.99	42.13	834,939
12 Dec 17	42.03000 -0.57	42.65	41.90	42.65	872,349
11 Dec 17	42.59500 -0.49	43.25	42.60	43.25	530,489
08 Dec 17	43.08000 +0.77	43.13	42.38	42.45	874,359
07 Dec 17	42.31000 +0.01	42.67	42.21	42.21	656,757
06 Dec 17	42.30500 -0.28	42.44	42.12	42.38	716,487
05 Dec 17	42.59000 -0.58	43.24	42.59	43.08	829,686
04 Dec 17	43.17500 +0.79	43.56	42.68	42.78	1,087,354
01 Dec 17	42.38000 +0.24	42.93	41.67	42.28	1,428,377
30 Nov 17	42.14000 -0.03	42.69	42.10	42.33	955,511
29 Nov 17	42.17000 +0.09	42.65	42.10	42.26	661,688
28 Nov 17	42.07500 +0.28	42.22	41.90	41.95	663,369
27 Nov 17	41.80000 -0.01	42.08	41.63	41.66	471,186
24 Nov 17	41.81500 -0.10	42.03	41.58	41.71	442,441
23 Nov 17	41.91500 +0.37	42.02	41.37	41.56	366,051
22 Nov 17	41.55000 -0.23	41.93	41.53	41.74	509,648
21 Nov 17	41.78000 +0.01	42.23	41.60	41.84	774,276
20 Nov 17	41.77000 +0.14	41.90	41.39	41.46	726,968
17 Nov 17	41.63500 +0.22	41.71	41.24	41.44	751,997
16 Nov 17	41.42000 +0.65	41.60	40.70	41.00	996,446
15 Nov 17	40.76500 -0.10	40.86	40.42	40.67	912,782
14 Nov 17	40.86500 -0.42	41.47	40.72	41.41	814,310
13 Nov 17	41.29000 -0.11	41.50	41.01	41.30	994,553
10 Nov 17	41.40000 -0.22	41.76	41.23	41.48	571,760
09 Nov 17	41.61500 -0.41	42.35	41.42	42.03	957,963
08 Nov 17	42.03000 +0.19	42.20	41.67	41.67	745,329
07 Nov 17	41.84000 -0.87	42.71	41.84	42.67	978,096
06 Nov 17	42.71000 +0.01	42.71	41.83	42.00	716,054
03 Nov 17	42.70000 -0.03	42.83	42.62	42.69	574,091
02 Nov 17	42.73000 +0.01	43.00	42.64	42.65	711,705
01 Nov 17	42.71500 -0.12	42.97	42.64	42.74	746,326
31 Oct 17	42.83500 +0.13	42.99	42.64	42.64	671,104
30 Oct 17	42.70500 +0.02	42.99	42.53	42.53	630,318
27 Oct 17	42.68500 +0.06	43.06	42.53	42.66	770,010
26 Oct 17	42.62500 +0.55	42.66	41.51	41.90	1,341,609
25 Oct 17	42.07500 +0.63	42.11	41.28	41.35	1,134,639
24 Oct 17	41.44500 -0.08	41.61	41.23	41.30	1,018,571
23 Oct 17	41.53000 -0.06	41.83	41.27	41.56	813,268
20 Oct 17	41.58500 -1.42	42.42	41.12	41.96	2,187,051
19 Oct 17	43.00000 -0.20	43.03	42.72	43.01	818,968
18 Oct 17	43.20000 -0.09	43.56	43.15	43.46	690,073
17 Oct 17	43.29000 -0.17	43.67	43.21	43.56	582,809
16 Oct 17	43.46000 +0.34	43.51	43.05	43.06	620,074
13 Oct 17	43.11500 -0.16	43.35	43.10	43.34	620,724
12 Oct 17	43.28000 -0.12	43.58	43.13	43.58	794,991
11 Oct 17	43.40000 -0.02	43.62	43.27	43.40	504,759
10 Oct 17	43.42000 +0.18	43.65	43.24	43.40	1,061,999
09 Oct 17	43.24000 +0.35	43.37	42.89	43.06	913,773
06 Oct 17	42.89000 +0.51	43.40	42.44	42.45	1,573,378
05 Oct 17	42.37500 +0.37	42.55	41.89	41.97	920,237
04 Oct 17	42.01000 -0.10	42.16	41.73	42.16	885,728
03 Oct 17	42.11000 -0.03	42.47	41.99	42.33	704,987
02 Oct 17	42.14000 +0.10	42.36	42.05	42.09	759,387
29 Sep 17	42.03500 -0.01	42.15	41.54	42.10	1,081,327
28 Sep 17	42.04500 +1.04	42.69	40.96	41.00	1,877,372
27 Sep 17	41.00000 +0.13	41.15	40.87	40.99	774,378
26 Sep 17	40.87000 -0.13	41.01	40.70	40.94	535,128
25 Sep 17	41.00000 +0.00	41.10	40.92	41.06	899,877
22 Sep 17	41.00000 +0.12	41.09	40.72	40.87	662,338
21 Sep 17	40.88000 -0.03	41.03	40.74	40.99	749,499
20 Sep 17	40.91000 +0.16	41.04	40.67	40.72	859,202
19 Sep 17	40.75000 +0.17	40.84	40.46	40.46	586,030
18 Sep 17	40.58500 +0.34	40.65	40.32	40.33	714,156
15 Sep 17	40.24000 -0.52	40.72	40.08	40.70	1,104,537
14 Sep 17	40.76000 +0.08	40.79	40.58	40.64	626,988
13 Sep 17	40.68000 -0.17	40.91	40.46	40.88	786,306
12 Sep 17	40.85500 +0.33	40.93	40.47	40.64	772,613
11 Sep 17	40.52000 +0.45	40.76	40.26	40.26	782,305
08 Sep 17	40.07000 +0.13	40.07	39.81	39.88	823,595
07 Sep 17	39.93500 +0.28	40.09	39.64	39.74	857,711
06 Sep 17	39.66000 -0.12	39.78	39.47	39.65	841,570
05 Sep 17	39.78000 +0.56	40.05	39.22	39.33	1,129,340
04 Sep 17	39.22500 +0.16	39.29	38.79	38.82	542,944
01 Sep 17	39.06500 +0.16	39.20	38.81	39.00	791,963
31 Aug 17	38.90000 +0.22	39.13	38.77	38.83	825,071
30 Aug 17	38.68000 -0.01	38.92	38.65	38.76	744,792
29 Aug 17	38.69500 -0.30	38.93	38.53	38.76	1,009,638
28 Aug 17	38.99500 -0.03	39.12	38.87	38.94	451,325
25 Aug 17	39.02000 -0.04	39.19	39.00	39.10	626,250
24 Aug 17	39.06000 -0.02	39.31	39.00	39.13	876,486
23 Aug 17	39.08500 -0.12	39.31	38.90	39.15	884,116
22 Aug 17	39.20500 +0.17	39.49	38.96	39.31	767,853
21 Aug 17	39.03500 -0.06	39.10	38.82	39.00	869,482
18 Aug 17	39.09500 -0.28	39.10	38.51	39.01	1,104,002
17 Aug 17	39.37500 -0.05	39.70	39.25	39.33	678,484
16 Aug 17	39.42500 +0.13	39.83	39.32	39.38	679,380
15 Aug 17	39.29500 -0.02	39.51	39.20	39.38	574,075
14 Aug 17	39.31500 +0.25	39.45	39.10	39.13	581,205
11 Aug 17	39.06000 -0.44	39.41	38.81	39.28	997,020
10 Aug 17	39.50000 -0.40	39.95	39.41	39.93	712,180
09 Aug 17	39.89500 -0.40	40.08	39.51	40.05	935,303
08 Aug 17	40.29000 -0.20	40.49	40.17	40.35	819,970
07 Aug 17	40.49000 -0.10	40.63	40.42	40.60	451,774
04 Aug 17	40.59500 +0.09	40.79	40.33	40.41	804,426
03 Aug 17	40.50500 +0.20	40.53	39.93	40.38	999,191
02 Aug 17	40.30500 +0.52	40.72	39.87	39.92	1,134,730
01 Aug 17	39.78500 +0.53	40.01	38.99	39.41	1,030,719
31 Jul 17	39.26000 -0.29	40.04	39.17	39.67	1,349,632
28 Jul 17	39.55000 -0.46	40.17	39.22	39.90	1,386,832
27 Jul 17	40.00500 -1.33	42.07	39.96	41.85	1,974,050
26 Jul 17	41.33000 -0.06	41.98	41.33	41.60	862,415
25 Jul 17	41.39500 +0.80	41.56	40.95	40.95	1,103,162
24 Jul 17	40.60000 -0.16	40.97	40.43	40.90	615,568
21 Jul 17	40.75500 -0.64	41.44	40.39	41.27	996,106
20 Jul 17	41.39500 -0.60	42.20	41.22	42.16	1,325,448
19 Jul 17	42.00000 +0.00	42.12	41.76	42.12	711,719
18 Jul 17	42.00000 -0.15	42.22	41.88	42.10	1,503,929
17 Jul 17	42.14500 +0.25	42.22	41.67	41.90	464,960
14 Jul 17	41.89500 -0.01	42.12	41.74	41.99	575,853
13 Jul 17	41.90000 +0.31	41.90	41.49	41.60	874,436
12 Jul 17	41.59000 +0.99	41.71	40.67	40.67	927,765
11 Jul 17	40.60000 +0.06	40.89	40.54	40.60	726,242
10 Jul 17	40.54000 +0.30	40.69	40.21	40.25	675,836
07 Jul 17	40.24000 -0.23	40.47	39.91	40.44	803,242
06 Jul 17	40.47000 -0.21	40.71	39.70	40.71	1,024,953
05 Jul 17	40.68000 -0.10	40.92	40.53	40.79	682,278
04 Jul 17	40.78000 -0.10	41.03	40.71	40.81	504,836
03 Jul 17	40.88500 -0.16	41.33	40.85	41.33	818,854
30 Jun 17	41.04500 -0.23	41.76	41.01	41.28	1,365,806
29 Jun 17	41.27500 -0.06	41.63	41.01	41.49	1,292,249
28 Jun 17	41.33000 -0.32	41.69	41.19	41.51	958,310
27 Jun 17	41.65500 -0.55	42.19	41.58	42.06	1,124,007
26 Jun 17	42.20500 +0.85	42.38	41.38	41.49	1,045,198
23 Jun 17	41.36000 -0.20	41.54	41.13	41.40	760,301
22 Jun 17	41.56000 +0.06	41.68	41.28	41.44	736,698
21 Jun 17	41.50000 +0.05	41.63	40.90	41.33	794,200
20 Jun 17	41.45000 -0.40	42.22	41.42	42.00	1,065,849
19 Jun 17	41.85500 +0.31	42.17	41.69	41.88	845,164
16 Jun 17	41.55000 +0.01	42.08	41.47	41.70	1,281,707
15 Jun 17	41.54000 -0.46	42.04	41.21	42.03	964,398
14 Jun 17	42.00000 +0.13	42.42	41.99	42.01	794,929
13 Jun 17	41.87000 +0.72	42.03	41.24	41.24	770,493
12 Jun 17	41.14500 -0.42	41.66	41.05	41.49	638,878
09 Jun 17	41.56000 -0.10	41.85	41.37	41.71	671,129
08 Jun 17	41.66500 -0.15	42.07	41.49	41.90	597,394
07 Jun 17	41.82000 -0.28	42.27	41.64	42.07	674,628
06 Jun 17	42.09500 -0.75	42.81	41.91	42.81	830,481
05 Jun 17	42.85000 -0.50	43.35	42.76	43.30	546,689
02 Jun 17	43.35000 +0.46	43.60	43.01	43.10	1,107,070
01 Jun 17	42.89000 +0.63	43.03	42.37	42.40	1,055,187
31 May 17	42.26500 -0.03	42.47	42.06	42.36	1,863,052
30 May 17	42.29500 +0.07	42.40	41.98	42.08	649,618
29 May 17	42.22000 -0.08	42.37	42.15	42.21	373,728
26 May 17	42.30000 -0.03	42.40	41.88	42.20	694,555
25 May 17	42.33500 +0.08	42.59	42.08	42.47	843,369
24 May 17	42.25500 +0.53	42.42	41.79	42.12	937,907
23 May 17	41.73000 +0.15	42.15	41.43	41.63	770,517
22 May 17	41.58000 +0.22	41.78	40.93	41.38	850,311
19 May 17	41.36500 +0.09	41.51	41.08	41.22	1,329,392
18 May 17	41.28000 +0.00	41.46	40.93	41.08	1,086,947
17 May 17	41.28000 -0.80	41.95	41.06	41.88	978,162
16 May 17	42.08000 +0.98	42.19	41.00	41.13	1,534,160
15 May 17	41.10000 +0.21	41.10	40.72	41.00	742,877
12 May 17	40.89000 -1.05	41.43	40.69	40.81	891,417
11 May 17	41.94000 -0.71	42.74	41.56	42.74	1,188,207
10 May 17	42.64500 +0.74	42.67	41.76	41.88	1,123,931
09 May 17	41.90000 -0.17	42.25	41.65	42.13	1,142,218
08 May 17	42.07500 +0.03	42.90	41.83	42.42	1,319,907
05 May 17	42.04000 +0.04	42.42	41.85	42.20	1,705,280
04 May 17	42.00000 +1.47	42.58	40.71	40.78	2,549,356
03 May 17	40.52500 -1.07	41.53	40.47	41.42	1,930,635
02 May 17	41.60000 -0.25	42.09	41.51	42.06	1,124,580
28 Apr 17	41.84500 +0.22	42.10	41.41	41.65	1,293,683
27 Apr 17	41.63000 +0.23	41.63	41.16	41.27	800,860
26 Apr 17	41.40500 -0.13	41.55	41.32	41.51	898,574
25 Apr 17	41.53000 -0.24	41.87	41.39	41.70	1,105,864
24 Apr 17	41.77000 +1.63	42.13	41.34	41.90	2,802,235
21 Apr 17	40.14000 +0.59	40.29	38.80	38.80	2,019,923
20 Apr 17	39.55000 +0.32	39.81	38.90	38.92	1,431,281
19 Apr 17	39.23000 +0.50	39.23	38.72	38.72	1,092,557
18 Apr 17	38.73000 -0.60	39.49	38.56	39.40	1,095,915
13 Apr 17	39.33500 +0.07	39.40	38.95	39.10	769,892
12 Apr 17	39.26500 -0.24	39.64	39.13	39.49	906,674
11 Apr 17	39.50000 +0.08	39.70	39.17	39.28	748,886
10 Apr 17	39.41500 -0.54	40.09	39.41	40.00	699,331
07 Apr 17	39.96000 +0.29	40.06	39.15	39.42	1,093,003
06 Apr 17	39.67000 +0.09	40.12	39.28	39.41	1,023,047
05 Apr 17	39.57500 +0.36	39.66	39.05	39.16	854,993
04 Apr 17	39.21500 +0.32	39.76	38.94	39.39	1,260,720
03 Apr 17	38.89500 -0.15	39.26	38.85	39.05	808,286
31 Mar 17	39.05000 +0.03	39.05	38.83	38.94	763,254
30 Mar 17	39.02000 +0.22	39.06	38.72	38.79	497,528
29 Mar 17	38.80000 -0.35	39.28	38.68	39.26	794,786
28 Mar 17	39.15500 +0.93	39.33	38.20	38.21	1,707,202
27 Mar 17	38.22500 +0.47	38.22	37.42	37.45	772,113
24 Mar 17	37.76000 -0.09	37.95	37.53	37.94	710,003
23 Mar 17	37.85000 +0.41	37.85	37.38	37.42	657,831
22 Mar 17	37.44000 -0.53	37.76	37.26	37.74	769,574
21 Mar 17	37.97000 +0.14	38.13	37.80	37.90	646,495
20 Mar 17	37.83000 -0.05	37.92	37.56	37.86	548,786
17 Mar 17	37.88500 +0.37	37.98	37.31	37.31	992,845
16 Mar 17	37.51500 -0.10	38.01	37.42	37.90	1,063,132
15 Mar 17	37.61000 -0.16	37.87	37.56	37.69	695,205
14 Mar 17	37.77000 -0.03	37.92	37.63	37.88	576,840
13 Mar 17	37.80000 -0.30	38.18	37.71	38.18	655,649
10 Mar 17	38.10000 +0.08	38.37	38.06	38.12	979,516
09 Mar 17	38.01500 +0.76	38.15	37.17	37.35	1,306,355
08 Mar 17	37.25000 -0.24	37.53	37.22	37.42	892,223
07 Mar 17	37.48500 +0.24	37.65	37.13	37.35	955,195
06 Mar 17	37.25000 -0.04	37.37	36.99	37.25	738,309
03 Mar 17	37.29500 -0.01	37.40	37.01	37.34	802,780
02 Mar 17	37.30500 -0.22	37.55	37.29	37.54	770,058
01 Mar 17	37.52000 +0.27	37.59	37.22	37.49	1,199,037
28 Feb 17	37.25000 +0.05	37.44	36.81	37.25	1,248,423
27 Feb 17	37.20000 -0.08	37.51	36.87	37.49	1,050,337
24 Feb 17	37.28500 -0.51	37.91	37.23	37.79	1,075,920
23 Feb 17	37.80000 +0.10	37.88	37.37	37.70	1,012,412
22 Feb 17	37.69500 -0.92	39.00	37.37	39.00	1,922,770
21 Feb 17	38.62000 -0.10	38.98	38.46	38.80	660,563
20 Feb 17	38.71500 +0.22	38.73	38.26	38.56	525,478
17 Feb 17	38.50000 -0.03	38.64	38.08	38.58	667,774
16 Feb 17	38.53000 -0.31	38.95	38.47	38.90	615,166
15 Feb 17	38.83500 -0.01	39.00	38.57	38.90	591,750
14 Feb 17	38.84500 -0.09	39.04	38.73	38.88	615,194
13 Feb 17	38.94000 +0.15	39.13	38.73	38.82	646,367
10 Feb 17	38.78500 +0.28	38.82	38.33	38.51	481,994
09 Feb 17	38.51000 -0.08	38.79	38.10	38.65	689,980
08 Feb 17	38.59000 +0.17	39.22	38.22	38.53	1,029,283
07 Feb 17	38.42500 -0.19	38.85	38.42	38.59	946,640
06 Feb 17	38.61500 -0.53	39.46	38.32	39.11	1,381,509
03 Feb 17	39.14500 +1.10	39.28	38.13	38.16	1,245,063
02 Feb 17	38.05000 +0.04	38.49	37.74	37.82	643,964
01 Feb 17	38.00500 +0.50	38.35	37.73	37.76	681,727
31 Jan 17	37.50500 -0.64	38.31	37.51	38.20	911,555
30 Jan 17	38.14500 -0.56	38.55	37.96	38.49	761,857
27 Jan 17	38.71000 +0.31	38.95	38.38	38.50	861,385
26 Jan 17	38.40500 -0.17	38.67	38.38	38.60	896,465
25 Jan 17	38.57500 +0.32	38.87	38.40	38.47	1,301,836
24 Jan 17	38.26000 +0.38	38.28	37.72	38.00	716,564
23 Jan 17	37.88000 -0.22	38.15	37.74	37.97	692,169
20 Jan 17	38.10500 -0.08	38.28	37.79	38.16	984,781
19 Jan 17	38.18000 -0.17	38.44	37.89	38.44	739,621
18 Jan 17	38.35500 -0.09	38.74	37.94	38.74	724,634
17 Jan 17	38.44500 +0.44	38.71	37.69	38.01	1,138,880
16 Jan 17	38.00500 -0.58	38.33	37.90	38.33	607,700
13 Jan 17	38.59000 +0.42	38.78	38.22	38.25	1,075,407
12 Jan 17	38.17000 -0.21	38.27	37.57	38.08	1,078,919
11 Jan 17	38.38000 +0.07	38.76	38.01	38.36	1,304,665
10 Jan 17	38.31500 +0.23	39.03	38.24	38.33	1,524,332
09 Jan 17	38.08000 +0.20	38.08	37.60	38.00	954,952
06 Jan 17	37.88500 -0.11	38.04	37.42	37.81	1,037,050
05 Jan 17	37.99000 +0.58	37.99	37.29	37.34	1,241,250
04 Jan 17	37.41500 +0.83	37.50	36.99	37.24	1,690,703
03 Jan 17	36.58500 +0.87	37.01	35.94	35.94	1,398,057
02 Jan 17	35.71500 +0.28	35.83	35.17	35.54	353,327
30 Dec 16	35.43000 -0.15	35.63	35.24	35.60	412,497
29 Dec 16	35.58000 +0.18	35.67	35.20	35.31	438,038
28 Dec 16	35.40000 -0.55	36.03	35.38	36.03	945,104
27 Dec 16	35.95000 -0.06	36.10	35.88	36.01	243,841
23 Dec 16	36.00500 +0.12	36.06	35.76	35.85	471,180
22 Dec 16	35.88500 -0.01	36.27	35.79	35.96	952,232
21 Dec 16	35.89000 -0.43	36.40	35.69	36.28	1,244,140
20 Dec 16	36.32000 -0.56	36.81	35.92	36.80	1,515,455
19 Dec 16	36.88000 -0.09	37.46	36.85	37.03	1,045,679
16 Dec 16	36.97000 +0.20	36.99	36.40	36.72	2,597,569
15 Dec 16	36.77000 +1.26	36.88	35.47	35.65	2,809,751
14 Dec 16	35.51000 +0.76	35.68	34.86	35.00	1,484,322
13 Dec 16	34.74500 +0.09	34.86	34.40	34.59	1,189,344
12 Dec 16	34.65000 -0.13	34.84	34.44	34.78	912,230
09 Dec 16	34.78500 -0.06	35.17	34.44	34.92	1,196,147
08 Dec 16	34.84000 -0.19	35.63	34.65	35.19	1,252,552
07 Dec 16	35.03500 +1.24	35.10	34.01	34.05	1,499,053
06 Dec 16	33.79000 +0.25	33.92	33.29	33.50	843,758
05 Dec 16	33.54000 +0.47	33.71	32.92	32.92	896,268
02 Dec 16	33.07500 -0.13	33.17	32.64	33.01	993,693
01 Dec 16	33.20500 -0.22	33.58	32.94	33.31	1,229,799
30 Nov 16	33.43000 -0.08	33.75	33.18	33.59	1,026,152
29 Nov 16	33.51500 +0.25	33.53	32.96	33.25	1,023,522
28 Nov 16	33.26500 -0.55	33.87	32.85	33.72	1,148,389
25 Nov 16	33.81000 +0.09	33.88	33.50	33.78	703,842
24 Nov 16	33.72500 +0.03	34.00	33.47	33.69	599,116
23 Nov 16	33.69000 -0.24	34.22	33.67	33.95	732,756
22 Nov 16	33.92500 +0.31	34.03	33.67	33.75	860,188
21 Nov 16	33.61000 -0.15	33.97	33.33	33.90	621,484
18 Nov 16	33.76000 +0.26	33.84	33.22	33.65	991,670
17 Nov 16	33.50000 +0.11	33.54	33.15	33.43	660,505
16 Nov 16	33.39000 +0.01	33.53	32.53	33.46	1,155,226
15 Nov 16	33.37500 +0.44	33.47	32.77	33.01	959,072
14 Nov 16	32.93500 -0.46	33.92	32.90	33.72	1,098,506
11 Nov 16	33.39500 -0.81	34.52	33.31	34.29	1,107,544
10 Nov 16	34.21000 +0.36	34.38	33.76	34.00	1,318,896
09 Nov 16	33.85000 +0.44	33.85	32.23	32.31	1,446,335
08 Nov 16	33.40500 +0.06	33.68	33.17	33.36	538,261
07 Nov 16	33.35000 +0.69	33.57	33.01	33.26	1,151,265
04 Nov 16	32.65500 -0.81	33.33	32.53	33.33	1,539,178
03 Nov 16	33.46000 -0.10	33.71	33.17	33.57	1,165,320
02 Nov 16	33.56500 -0.64	33.99	33.46	33.99	1,000,230
01 Nov 16	34.20000 -0.38	34.80	34.10	34.67	645,949
31 Oct 16	34.58500 -0.35	34.99	34.47	34.90	755,502
28 Oct 16	34.93500 +0.47	34.99	33.93	34.29	899,040
27 Oct 16	34.47000 +0.00	34.87	34.12	34.47	884,804
26 Oct 16	34.47000 -0.13	34.67	34.10	34.56	763,431
25 Oct 16	34.60000 -0.36	35.15	34.46	35.00	650,653
24 Oct 16	34.96000 +0.38	35.21	34.56	34.58	1,116,510
21 Oct 16	34.58000 -0.05	35.10	34.40	34.63	742,331
20 Oct 16	34.63500 -0.06	34.88	34.42	34.81	1,020,165
19 Oct 16	34.69500 +1.66	34.90	33.94	34.17	2,505,315
18 Oct 16	33.03500 +0.81	33.35	32.30	32.30	1,286,385
17 Oct 16	32.23000 -0.71	32.91	32.12	32.85	1,791,395
14 Oct 16	32.94000 +0.04	33.17	32.28	32.60	1,293,820
13 Oct 16	32.90000 -0.27	33.08	32.60	33.02	1,337,339
12 Oct 16	33.17000 -0.26	33.60	33.04	33.50	925,298
11 Oct 16	33.42500 +0.03	33.68	33.21	33.37	961,235
10 Oct 16	33.39500 -0.19	33.68	33.10	33.59	882,889
07 Oct 16	33.59000 -0.33	33.98	33.26	33.98	1,549,679
06 Oct 16	33.91500 -0.54	34.69	33.74	34.67	1,847,784
05 Oct 16	34.45500 -1.36	35.60	34.46	35.60	1,722,560
04 Oct 16	35.82000 +0.31	36.10	35.39	35.52	1,247,556
03 Oct 16	35.51500 +0.20	35.76	34.99	35.25	821,066
30 Sep 16	35.31000 -0.02	35.42	34.40	34.85	1,219,126
29 Sep 16	35.33500 +0.06	35.96	35.22	35.64	874,566
28 Sep 16	35.27500 +0.24	35.75	35.13	35.13	988,935
27 Sep 16	35.03500 +0.06	35.36	34.43	35.16	1,203,685
26 Sep 16	34.98000 -1.01	35.63	34.88	35.60	1,494,715
23 Sep 16	35.99500 +0.49	36.10	35.42	35.42	948,848
22 Sep 16	35.50500 +0.37	35.85	35.26	35.36	967,711
21 Sep 16	35.14000 -0.14	35.81	35.12	35.69	856,888
20 Sep 16	35.27500 -0.10	35.50	35.04	35.28	644,156
19 Sep 16	35.37500 +0.45	35.45	34.76	34.92	803,930
16 Sep 16	34.92500 -0.47	35.38	34.81	35.24	2,543,556
15 Sep 16	35.39500 +0.53	35.53	34.67	34.67	1,210,362
14 Sep 16	34.87000 +0.13	34.99	34.49	34.83	1,138,848
13 Sep 16	34.74500 -0.09	35.17	34.59	35.01	1,262,107
12 Sep 16	34.83500 -0.97	35.34	34.52	35.24	1,733,609
09 Sep 16	35.80500 -0.34	36.21	35.71	35.96	1,002,304
08 Sep 16	36.14500 +0.17	36.38	35.69	36.01	1,192,028
07 Sep 16	35.98000 +0.19	36.15	35.44	35.92	1,111,894
06 Sep 16	35.78500 -0.10	36.06	35.50	35.90	1,120,305
05 Sep 16	35.88000 +0.32	36.28	35.70	35.77	1,288,663
02 Sep 16	35.56000 +1.23	35.74	35.06	35.24	1,912,888
01 Sep 16	34.33000 +0.49	34.54	33.83	33.83	1,225,510
31 Aug 16	33.84500 -0.02	34.70	33.70	33.85	1,642,162
30 Aug 16	33.87000 -0.10	34.33	33.81	34.10	782,764
29 Aug 16	33.97500 -0.13	34.08	33.64	33.90	566,496
26 Aug 16	34.10000 +0.20	34.31	33.72	33.89	891,981
25 Aug 16	33.89500 -0.38	34.22	33.58	34.22	986,357
24 Aug 16	34.27500 -0.13	34.63	34.08	34.26	581,075
23 Aug 16	34.40500 +0.56	34.46	33.95	34.06	823,736
22 Aug 16	33.84000 -0.40	34.51	33.76	34.24	958,565
19 Aug 16	34.24000 -0.49	34.88	34.03	34.77	726,608
18 Aug 16	34.73500 +0.05	34.99	34.35	34.96	809,354
17 Aug 16	34.68500 -0.62	35.40	34.56	35.40	674,594
16 Aug 16	35.30500 -0.34	35.56	35.08	35.50	737,861
15 Aug 16	35.64500 -0.08	35.97	35.53	35.88	421,258
12 Aug 16	35.72500 -0.10	35.78	35.39	35.71	610,106
11 Aug 16	35.82000 +0.42	35.86	35.13	35.65	873,724
10 Aug 16	35.40000 -0.10	35.62	35.24	35.35	1,161,854
09 Aug 16	35.50000 -0.11	35.88	35.42	35.60	986,258
08 Aug 16	35.61000 -0.11	36.28	35.47	35.79	1,036,235
05 Aug 16	35.72500 +0.29	35.86	35.39	35.53	935,166
04 Aug 16	35.43000 -0.04	35.86	35.39	35.60	942,165
03 Aug 16	35.47000 -0.48	35.95	34.86	35.94	1,364,562
02 Aug 16	35.95000 -1.01	36.98	35.79	36.74	1,140,801
01 Aug 16	36.96500 -0.46	37.60	36.66	37.54	765,300
29 Jul 16	37.42500 +0.19	37.47	36.92	37.38	850,181
28 Jul 16	37.23000 -0.09	38.24	36.05	36.49	1,263,351
27 Jul 16	37.32000 -0.04	37.97	37.30	37.49	768,997
26 Jul 16	37.36000 -0.19	37.75	37.09	37.47	933,976
25 Jul 16	37.55500 +0.20	38.06	37.24	37.33	820,321
22 Jul 16	37.35500 -0.08	37.69	37.05	37.28	551,421
21 Jul 16	37.43500 -0.18	37.84	37.06	37.63	902,022
20 Jul 16	37.62000 +0.08	38.01	37.22	37.88	723,576
19 Jul 16	37.53500 +0.03	38.59	37.15	37.45	1,054,902
18 Jul 16	37.50000 +0.08	37.77	37.37	37.48	852,708
15 Jul 16	37.42500 -1.17	37.56	36.85	37.00	2,232,755
14 Jul 16	38.60000 -0.27	39.26	38.45	38.95	1,486,682
13 Jul 16	38.87000 +1.26	39.56	38.78	39.00	2,474,662
12 Jul 16	37.61000 +0.61	38.31	37.01	37.09	1,001,142
11 Jul 16	37.00000 +1.06	37.26	36.15	36.37	1,362,807
08 Jul 16	35.94500 +1.07	36.33	34.68	34.80	979,208
07 Jul 16	34.87500 +1.08	35.19	33.94	34.03	1,140,620
06 Jul 16	33.79000 -0.93	34.53	33.32	34.35	1,263,303
05 Jul 16	34.72000 -0.78	35.37	34.62	35.29	882,579
04 Jul 16	35.50000 -0.51	36.26	35.31	36.17	719,041
01 Jul 16	36.00500 +1.32	36.57	34.52	34.91	1,709,038
30 Jun 16	34.69000 -0.28	35.26	33.85	34.44	1,712,883
29 Jun 16	34.97000 +0.82	35.04	33.81	34.15	1,591,533
28 Jun 16	34.15500 +1.27	34.90	33.26	33.81	2,331,239
27 Jun 16	32.88500 -3.36	36.08	32.74	35.98	2,460,837
24 Jun 16	36.24500 -3.09	36.87	33.81	34.81	2,887,193
23 Jun 16	39.33000 +1.21	39.58	38.15	38.35	1,212,424
22 Jun 16	38.12500 -0.11	38.64	37.89	38.39	574,020
21 Jun 16	38.23500 +0.37	38.37	37.40	37.60	901,908
20 Jun 16	37.87000 +1.57	38.12	37.15	37.21	1,168,327
17 Jun 16	36.30000 +0.91	36.72	35.47	35.69	1,441,021
16 Jun 16	35.39000 -1.08	36.24	35.32	36.01	999,977
15 Jun 16	36.47500 +0.72	37.08	35.50	35.80	1,341,697
14 Jun 16	35.76000 -1.10	36.97	35.74	36.56	1,242,744
13 Jun 16	36.85500 -0.85	37.56	36.76	37.13	1,056,419
10 Jun 16	37.70000 -1.08	38.49	37.60	38.48	1,259,667
09 Jun 16	38.77500 -1.13	39.17	38.19	39.06	1,693,706
08 Jun 16	39.90500 -0.71	40.69	39.85	40.56	674,034
07 Jun 16	40.61500 +0.37	40.96	40.05	40.06	1,461,516
06 Jun 16	40.25000 -0.19	40.84	39.83	40.55	1,497,004
03 Jun 16	40.44500 +2.55	41.25	39.00	39.25	3,190,997
02 Jun 16	37.89500 +0.48	38.12	37.47	37.53	1,118,520
01 Jun 16	37.42000 -1.69	39.08	37.37	39.07	1,898,260
31 May 16	39.10500 -0.80	39.96	39.10	39.85	4,026,074
30 May 16	39.90500 -0.12	40.49	39.79	39.99	426,775
27 May 16	40.02500 +0.02	40.03	39.67	39.82	889,166
26 May 16	40.01000 +0.25	40.47	39.58	39.58	967,144
25 May 16	39.76000 +0.20	40.21	39.65	39.72	1,037,492
24 May 16	39.56000 +0.63	39.67	38.38	38.81	882,486
23 May 16	38.93000 +0.08	39.08	38.25	38.72	588,873
20 May 16	38.85500 +0.69	39.00	38.40	38.51	808,822
19 May 16	38.16500 -0.62	38.56	37.94	38.40	764,732
18 May 16	38.78500 +0.92	38.81	37.51	37.62	786,354
17 May 16	37.86500 -0.23	38.61	37.67	38.15	529,829
16 May 16	38.09500 -0.01	38.10	37.49	37.76	428,507
13 May 16	38.10500 -0.80	38.51	37.42	38.42	1,399,035
12 May 16	38.90000 +0.11	39.57	38.25	38.60	804,846
11 May 16	38.79500 -0.33	39.12	38.46	38.96	773,272
10 May 16	39.12000 +0.58	39.16	38.60	38.82	1,129,935
09 May 16	38.53500 +0.72	38.66	37.88	38.22	863,123
06 May 16	37.82000 -0.43	38.17	37.56	38.03	727,042
05 May 16	38.25000 -0.09	38.58	38.01	38.28	470,545
04 May 16	38.34000 +0.01	38.85	38.24	38.28	631,571
03 May 16	38.33500 -0.64	38.99	38.25	38.99	735,366
02 May 16	38.97500 +0.29	39.17	38.76	38.76	410,670
29 Apr 16	38.68500 -1.18	39.40	38.69	39.40	1,086,852
28 Apr 16	39.86500 -0.03	39.92	39.13	39.69	646,362
27 Apr 16	39.90000 -1.13	40.20	39.76	40.10	796,444
26 Apr 16	41.02500 +0.60	41.21	40.53	40.53	842,548
25 Apr 16	40.42500 -0.37	40.90	40.26	40.68	695,157
22 Apr 16	40.79000 -0.25	41.25	40.63	40.85	930,816
21 Apr 16	41.04000 +0.08	41.21	40.76	41.00	1,316,361
20 Apr 16	40.96500 +2.05	40.97	39.19	40.00	2,025,666
19 Apr 16	38.92000 +0.62	39.14	38.32	38.38	941,106
18 Apr 16	38.30000 +0.28	39.05	37.55	37.56	900,406
15 Apr 16	38.02000 -0.60	38.32	37.47	38.00	1,209,976
14 Apr 16	38.62500 -0.15	39.25	38.44	39.22	804,386
13 Apr 16	38.77000 -0.23	39.22	38.67	39.15	1,542,738
12 Apr 16	39.00000 +2.06	39.55	36.28	36.93	3,515,225
11 Apr 16	36.94500 +0.65	37.02	36.05	36.29	824,343
08 Apr 16	36.30000 +0.69	36.36	35.65	35.74	796,887
07 Apr 16	35.60500 -0.14	35.98	35.40	35.84	1,088,659
06 Apr 16	35.74000 -0.66	36.50	35.56	36.50	1,322,993
05 Apr 16	36.40000 -0.50	36.90	36.33	36.57	856,844
04 Apr 16	36.90000 +0.10	37.24	36.49	36.75	1,067,020
01 Apr 16	36.80000 -0.44	36.97	35.96	36.97	1,447,912
31 Mar 16	37.24000 -0.26	37.56	37.08	37.28	884,978
30 Mar 16	37.50500 +0.69	37.54	36.95	36.96	1,238,609
29 Mar 16	36.81000 -0.09	37.35	36.49	37.17	925,186
24 Mar 16	36.90000 -0.66	37.31	36.78	37.26	789,159
23 Mar 16	37.56500 +0.08	37.74	37.12	37.56	1,065,826
22 Mar 16	37.48500 -1.50	38.15	36.63	38.15	2,135,402
21 Mar 16	38.98500 -0.38	39.47	38.79	39.12	768,468
18 Mar 16	39.36500 +1.16	39.37	37.96	38.23	1,745,812
17 Mar 16	38.21000 -0.29	38.94	37.62	38.94	912,352
16 Mar 16	38.50000 -0.10	38.88	38.17	38.64	831,283
15 Mar 16	38.60000 -0.57	39.11	38.52	38.86	898,438
14 Mar 16	39.17000 +1.17	39.45	37.88	38.01	1,688,195
11 Mar 16	38.00000 +1.20	38.06	37.28	37.51	1,263,744
10 Mar 16	36.80000 -0.74	38.54	36.80	37.79	1,582,846
09 Mar 16	37.54500 -0.26	38.07	37.42	37.92	822,122
08 Mar 16	37.80500 -0.58	38.15	37.24	38.15	1,398,680
07 Mar 16	38.38000 -1.42	39.15	38.08	39.08	1,736,242
04 Mar 16	39.80500 +0.33	40.30	39.67	39.80	1,447,630
03 Mar 16	39.47500 -0.65	39.95	39.10	39.80	2,535,032
02 Mar 16	40.12000 +0.09	40.36	39.40	40.21	2,288,700
01 Mar 16	40.03000 +0.88	40.04	38.78	39.08	3,054,609
29 Feb 16	39.15000 +1.25	39.15	37.38	37.56	2,547,093
26 Feb 16	37.90000 +1.28	37.90	36.92	37.00	2,524,689
25 Feb 16	36.62500 +1.31	36.71	35.62	35.72	2,416,141
24 Feb 16	35.31500 -0.49	35.93	34.69	35.84	2,513,491
23 Feb 16	35.80500 -0.67	36.51	35.69	36.12	2,841,528
22 Feb 16	36.47000 +0.85	36.47	35.65	36.00	2,304,060
19 Feb 16	35.62500 +0.22	35.75	34.95	35.13	2,293,545
18 Feb 16	35.40000 +0.94	36.42	34.76	34.99	2,845,023
17 Feb 16	34.46000 +1.78	34.66	32.79	32.80	2,591,634
16 Feb 16	32.68000 +0.56	33.15	32.28	32.49	2,677,377
15 Feb 16	32.11500 +1.12	32.45	31.57	31.77	1,533,552
12 Feb 16	31.00000 +1.04	31.08	30.28	30.32	1,687,944
11 Feb 16	29.96000 -2.01	31.66	29.96	31.66	2,297,050
10 Feb 16	31.97000 +0.97	32.60	30.83	31.30	2,428,404
09 Feb 16	30.99500 -0.16	31.45	29.98	31.02	3,080,770
08 Feb 16	31.15500 -2.18	33.44	31.00	33.40	2,567,688
05 Feb 16	33.33500 +0.16	33.88	33.19	33.28	2,356,975
04 Feb 16	33.17500 -0.10	33.97	32.67	33.90	2,273,431
03 Feb 16	33.27500 -0.83	34.10	33.00	34.01	2,024,599
02 Feb 16	34.11000 -1.17	35.48	33.67	35.18	1,652,845
01 Feb 16	35.28500 +0.28	35.79	34.97	35.07	1,838,234
29 Jan 16	35.00000 +0.35	35.47	34.24	34.97	2,937,330
28 Jan 16	34.65000 +0.68	35.01	33.90	34.00	3,147,977
27 Jan 16	33.97000 +0.22	35.00	33.76	35.00	2,740,099
26 Jan 16	33.75000 +0.78	33.75	32.12	32.51	3,105,169
25 Jan 16	32.96500 -0.19	33.89	32.72	33.36	2,382,798
22 Jan 16	33.15500 +0.92	33.51	32.78	33.00	1,900,684
21 Jan 16	32.23500 -0.74	32.89	31.20	32.30	3,164,673
20 Jan 16	32.97500 -1.77	34.10	32.53	33.93	1,976,948
19 Jan 16	34.74500 +0.47	35.17	34.40	34.85	820,158
18 Jan 16	34.27000 -0.10	35.10	34.14	34.34	839,313
15 Jan 16	34.36500 -0.78	35.78	33.78	35.44	1,811,009
14 Jan 16	35.15000 -2.07	36.64	34.76	36.64	2,513,291
13 Jan 16	37.22500 -0.23	38.03	37.05	37.74	1,595,536
12 Jan 16	37.45500 +0.38	38.22	37.11	37.15	1,504,094
11 Jan 16	37.07500 +0.05	37.53	36.88	37.00	1,365,653
08 Jan 16	37.02500 +0.80	37.55	36.17	36.25	2,109,403
07 Jan 16	36.22500 -0.46	36.51	35.50	35.74	2,843,507
06 Jan 16	36.68000 -1.92	39.10	36.56	38.63	2,254,184
05 Jan 16	38.60000 -0.36	39.78	38.54	39.56	974,010
04 Jan 16	38.96000 -1.05	39.55	38.69	39.53	1,085,279
31 Dec 15	40.00500 -0.27	40.40	39.88	40.20	126,327
30 Dec 15	40.28000 +0.02	40.45	39.81	40.15	437,522
29 Dec 15	40.25500 +0.44	40.47	39.99	40.11	343,616
28 Dec 15	39.82000 -0.13	40.07	39.61	39.98	278,667
24 Dec 15	39.95000 +0.10	40.23	39.77	40.15	110,193
23 Dec 15	39.85000 +0.85	40.03	39.19	39.45	546,165
22 Dec 15	39.00000 -0.24	39.58	38.55	39.51	751,733
21 Dec 15	39.24000 +0.21	39.58	38.60	39.00	827,900
18 Dec 15	39.03500 -1.26	40.00	38.86	39.80	1,865,570
17 Dec 15	40.29500 +1.07	42.39	40.05	40.12	1,786,533
16 Dec 15	39.22000 -0.12	39.74	38.92	39.35	1,036,581
15 Dec 15	39.34000 +1.30	39.34	38.05	38.47	1,314,023
14 Dec 15	38.04000 -0.78	39.36	38.01	38.92	1,052,463
11 Dec 15	38.82000 -0.39	39.50	38.56	39.27	1,439,976
10 Dec 15	39.21000 +0.35	39.53	37.47	38.50	2,226,903
09 Dec 15	38.86000 -1.25	40.60	38.65	40.28	2,180,791
08 Dec 15	40.11000 -0.67	41.22	39.72	40.91	1,547,846
07 Dec 15	40.78500 -0.04	41.69	40.67	40.96	1,001,483
04 Dec 15	40.82500 +0.13	41.10	40.06	40.57	1,373,955
03 Dec 15	40.70000 -0.86	42.67	40.70	41.42	2,138,110
02 Dec 15	41.56500 +0.49	41.90	40.79	41.00	1,335,438
01 Dec 15	41.07500 +1.14	41.49	40.58	41.00	1,877,189
30 Nov 15	39.94000 +0.51	40.47	39.24	39.51	1,416,200
27 Nov 15	39.42500 +0.10	39.81	39.08	39.17	1,297,526
26 Nov 15	39.32000 +1.31	39.49	38.03	38.06	1,080,911
25 Nov 15	38.01000 -0.59	39.14	37.80	38.74	2,375,389
24 Nov 15	38.60000 -1.97	40.08	37.78	40.00	3,489,109
23 Nov 15	40.57000 -0.42	40.97	40.51	40.73	1,110,736
20 Nov 15	40.99000 +0.55	41.03	40.29	40.76	1,402,109
19 Nov 15	40.44000 +0.50	40.96	40.22	40.33	1,334,162
18 Nov 15	39.94000 -0.44	40.28	39.81	40.19	1,135,801
17 Nov 15	40.38500 +0.86	40.42	39.56	40.09	1,482,834
16 Nov 15	39.52000 -1.95	39.82	37.60	37.60	3,300,836
13 Nov 15	41.47500 -1.04	42.68	41.22	42.37	954,407
12 Nov 15	42.51500 -1.18	43.69	42.46	43.69	744,024
11 Nov 15	43.69500 +0.64	43.90	43.19	43.19	604,931
10 Nov 15	43.05500 -0.09	43.49	42.57	43.44	858,348
09 Nov 15	43.14500 -1.26	44.80	43.15	44.63	809,613
06 Nov 15	44.41000 +1.08	44.80	43.15	43.47	1,218,553
05 Nov 15	43.33000 -0.02	43.76	42.92	43.54	1,041,629
04 Nov 15	43.35500 -0.35	44.44	43.31	43.88	1,360,330
03 Nov 15	43.70500 -1.41	45.14	43.51	45.01	1,480,786
02 Nov 15	45.11500 -0.13	45.59	44.67	44.80	738,706
30 Oct 15	45.24000 -0.81	46.22	44.74	45.76	1,297,500
29 Oct 15	46.05000 +0.45	46.22	45.65	45.80	1,082,413
28 Oct 15	45.60000 +1.00	46.26	44.78	44.79	1,633,099
27 Oct 15	44.60000 -0.33	44.99	44.47	44.79	557,436
26 Oct 15	44.93000 -0.16	45.06	44.76	44.85	569,083
23 Oct 15	45.09000 +0.83	45.45	44.47	44.49	1,374,484
22 Oct 15	44.26500 +1.42	44.28	42.50	42.67	928,288
21 Oct 15	42.85000 +0.35	43.04	41.86	42.67	732,676
20 Oct 15	42.50000 +0.19	42.81	42.10	42.40	610,493
19 Oct 15	42.31000 +0.18	42.63	41.90	42.13	499,194
16 Oct 15	42.13000 +0.34	42.58	41.97	42.19	819,234
15 Oct 15	41.79000 -0.94	43.03	41.14	43.00	1,460,255
14 Oct 15	42.73500 -0.77	43.34	42.23	43.06	1,092,021
13 Oct 15	43.50500 -0.33	44.21	42.63	44.21	862,981
12 Oct 15	43.83000 -0.37	44.25	43.29	44.25	955,880
09 Oct 15	44.20000 -0.52	45.12	43.90	45.01	1,045,279
08 Oct 15	44.72500 +0.51	44.72	43.80	44.19	1,064,438
07 Oct 15	44.21000 -0.32	44.84	44.01	44.62	1,148,029
06 Oct 15	44.52500 +0.27	44.96	43.76	44.21	958,249
05 Oct 15	44.25500 +2.24	44.26	42.82	42.82	1,240,955
02 Oct 15	42.01500 +0.01	42.63	41.13	42.42	1,065,077
01 Oct 15	42.00500 +0.25	43.79	41.67	42.48	1,843,732
30 Sep 15	41.76000 +1.66	42.13	40.66	40.80	1,211,457
29 Sep 15	40.10000 -0.83	41.06	39.94	40.41	1,387,816
28 Sep 15	40.93000 -1.53	42.52	40.83	42.22	1,809,653
25 Sep 15	42.45500 +1.62	42.58	41.38	41.38	1,023,001
24 Sep 15	40.83500 -1.06	42.43	40.66	41.88	1,595,345
23 Sep 15	41.89000 +0.32	42.21	40.76	41.54	1,131,938
22 Sep 15	41.57000 -1.83	43.69	41.42	43.60	1,439,463
21 Sep 15	43.39500 +0.56	43.81	42.90	42.95	952,046
18 Sep 15	42.83000 -0.57	43.17	42.27	43.10	1,282,376
17 Sep 15	43.40500 +0.85	43.53	42.56	42.76	709,606
16 Sep 15	42.55500 +0.81	42.78	42.06	42.06	594,420
15 Sep 15	41.74000 -0.24	42.41	41.54	42.08	1,223,903
14 Sep 15	41.98000 -0.13	42.82	41.94	42.19	756,267
11 Sep 15	42.10500 -0.88	43.19	41.78	43.19	963,192
10 Sep 15	42.98000 -0.38	43.53	42.76	42.90	812,477
09 Sep 15	43.36000 +1.22	44.49	42.99	43.17	1,195,786
08 Sep 15	42.14500 +0.23	42.72	42.04	42.25	724,974
07 Sep 15	41.92000 +0.10	42.31	41.60	42.18	427,085
04 Sep 15	41.82000 -1.60	42.86	41.60	42.81	1,083,538
03 Sep 15	43.42000 +1.38	43.94	42.51	42.55	1,312,573
02 Sep 15	42.03500 +0.72	42.51	41.60	41.63	1,312,557
01 Sep 15	41.32000 -0.96	41.85	40.91	41.75	1,127,149
31 Aug 15	42.28000 -0.40	42.67	42.03	42.46	565,597
28 Aug 15	42.67500 -0.17	43.22	42.16	43.16	798,372
27 Aug 15	42.84000 +2.25	43.21	41.49	41.66	1,891,646
26 Aug 15	40.59000 -0.87	41.31	40.30	41.00	1,550,506
25 Aug 15	41.45500 +2.00	41.74	39.82	40.42	1,906,738
24 Aug 15	39.46000 -2.14	40.62	37.44	40.50	3,553,441
21 Aug 15	41.60000 -1.81	43.56	41.60	42.76	1,632,377
20 Aug 15	43.40500 -1.07	44.51	43.22	44.25	867,271
19 Aug 15	44.47500 -1.06	45.28	44.47	45.26	780,313
18 Aug 15	45.53000 +0.67	45.85	44.74	44.78	993,365
17 Aug 15	44.86000 +0.58	45.17	44.29	44.66	777,220
14 Aug 15	44.28000 -0.26	45.07	44.10	44.63	554,240
13 Aug 15	44.54000 +1.13	44.93	43.92	44.04	874,094
12 Aug 15	43.41500 -0.97	44.08	43.07	44.08	1,283,818
11 Aug 15	44.39000 -1.01	45.41	44.28	45.38	747,629
10 Aug 15	45.40000 -0.06	46.00	45.31	45.85	625,205
07 Aug 15	45.46000 -0.21	45.75	45.10	45.75	676,408
06 Aug 15	45.66500 -0.41	46.12	45.63	46.03	796,834
05 Aug 15	46.07500 +1.98	46.29	44.23	44.24	1,665,264
04 Aug 15	44.09500 -0.26	44.60	44.01	44.44	978,631
03 Aug 15	44.36000 -0.31	44.76	44.22	44.74	706,598
31 Jul 15	44.67500 -0.33	45.22	44.44	45.22	1,212,473
30 Jul 15	45.00000 -0.54	45.47	44.09	44.50	1,713,919
29 Jul 15	45.54000 +0.10	45.79	45.13	45.72	1,616,894
28 Jul 15	45.44500 +0.24	46.03	44.94	45.35	886,194
27 Jul 15	45.20500 -1.75	46.67	45.11	46.55	1,439,430
24 Jul 15	46.96000 -0.46	47.76	46.90	47.22	654,196
23 Jul 15	47.42000 -0.13	48.17	47.06	48.04	611,904
22 Jul 15	47.54500 +0.52	47.62	46.85	46.95	813,633
21 Jul 15	47.02000 -0.49	47.85	46.96	47.69	644,067
20 Jul 15	47.51500 -0.24	48.01	47.38	48.00	944,634
17 Jul 15	47.76000 +0.13	48.10	47.60	47.94	604,835
16 Jul 15	47.63500 +0.70	47.71	47.07	47.13	1,449,956
15 Jul 15	46.93000 -0.36	47.36	46.93	47.36	1,205,489
14 Jul 15	47.29000 -0.24	48.31	47.14	47.56	892,560
13 Jul 15	47.52500 +0.95	47.74	46.97	47.11	1,419,888
10 Jul 15	46.57500 +2.23	46.67	45.40	45.67	1,658,946
09 Jul 15	44.34500 +0.34	44.74	43.82	44.19	1,055,509
08 Jul 15	44.00500 +0.80	44.38	42.71	43.37	1,900,933
07 Jul 15	43.21000 -1.13	44.78	43.01	44.39	1,660,629
06 Jul 15	44.34000 -0.84	44.95	44.22	44.59	1,343,502
03 Jul 15	45.18000 -0.26	45.93	45.04	45.49	664,477
02 Jul 15	45.43500 -1.02	46.63	45.35	46.49	924,456
01 Jul 15	46.46000 +1.19	46.97	45.42	45.78	1,213,579
30 Jun 15	45.27000 -0.50	46.22	45.04	45.60	1,143,773
29 Jun 15	45.77000 -1.91	46.72	45.10	45.81	1,626,433
26 Jun 15	47.68000 -0.59	48.05	47.57	48.01	1,090,646
25 Jun 15	48.27000 +0.47	48.44	47.31	47.41	1,197,889
24 Jun 15	47.80000 -0.51	48.44	47.40	48.44	1,065,232
23 Jun 15	48.31500 -0.02	48.65	47.27	48.34	1,726,975
22 Jun 15	48.33000 +1.16	48.47	47.60	47.75	1,104,678
19 Jun 15	47.17500 +0.22	47.75	46.91	47.00	2,019,790
18 Jun 15	46.95500 +0.16	47.00	45.91	46.76	1,086,586
17 Jun 15	46.80000 -0.82	47.76	46.56	47.72	899,265
16 Jun 15	47.62000 +0.76	47.68	46.22	46.67	1,129,939
15 Jun 15	46.85500 -1.62	48.06	46.72	48.00	1,254,305
12 Jun 15	48.47000 -0.88	49.33	48.21	49.19	844,363
11 Jun 15	49.35000 +0.24	49.92	49.00	49.00	648,903
10 Jun 15	49.10500 +0.80	49.30	47.88	48.11	992,646
09 Jun 15	48.30500 -0.17	48.74	47.75	48.32	1,348,766
08 Jun 15	48.48000 -0.54	48.83	48.28	48.62	1,009,931
05 Jun 15	49.02000 -0.86	49.67	48.69	49.66	835,230
04 Jun 15	49.88500 -0.42	50.39	49.09	50.03	1,150,519
03 Jun 15	50.30000 +0.08	50.77	50.05	50.29	797,676
02 Jun 15	50.22000 -0.11	51.01	49.87	50.95	1,009,408
01 Jun 15	50.33000 +0.44	50.63	49.90	50.09	657,230
29 May 15	49.89500 -1.10	51.32	49.80	50.91	1,074,872
28 May 15	50.99000 +0.05	51.37	50.68	50.68	677,318
27 May 15	50.94000 +0.52	51.08	50.46	50.46	925,338
26 May 15	50.42000 +0.21	50.97	50.10	50.33	850,436
25 May 15	50.21000 -0.42	50.61	50.20	50.58	98,484
22 May 15	50.63000 -0.17	51.26	50.59	50.70	752,469
21 May 15	50.80000 -0.13	50.96	50.59	50.66	804,344
20 May 15	50.93000 -0.17	51.20	50.69	50.96	727,446
19 May 15	51.10000 +1.14	51.13	50.03	50.23	1,084,265
18 May 15	49.95500 +0.73	50.17	49.15	49.33	880,979
15 May 15	49.23000 +0.70	50.06	48.44	48.65	1,645,287
14 May 15	48.52500 +0.37	48.63	47.78	48.03	964,512
13 May 15	48.16000 -0.12	48.87	47.93	48.34	861,885
12 May 15	48.27500 -0.63	48.74	47.94	48.74	1,424,896
11 May 15	48.91000 +0.13	49.04	48.65	48.81	1,028,277
08 May 15	48.77500 +0.58	49.01	48.08	48.49	1,172,906
07 May 15	48.20000 +0.07	48.34	47.16	47.85	1,604,228
06 May 15	48.13000 -1.09	48.60	47.82	48.47	1,664,960
05 May 15	49.22000 -0.84	50.72	49.17	50.20	1,180,205
04 May 15	50.06000 +1.07	50.36	49.14	49.48	729,789
30 Apr 15	48.99000 +0.48	49.21	48.28	48.71	1,168,595
29 Apr 15	48.51000 -0.82	50.28	48.50	49.27	1,786,367
28 Apr 15	49.33000 -1.43	50.68	48.82	50.60	1,154,247
27 Apr 15	50.76000 +0.79	50.76	48.92	50.11	812,149
24 Apr 15	49.96500 -0.19	50.47	49.58	50.10	706,562
23 Apr 15	50.15000 -0.53	50.85	49.63	50.71	1,411,983
22 Apr 15	50.68000 -0.66	51.65	50.35	51.63	931,764
21 Apr 15	51.34000 +1.16	51.60	50.38	50.49	1,033,025
20 Apr 15	50.18000 +0.78	50.24	49.60	49.65	1,064,163
17 Apr 15	49.39500 +0.51	50.34	48.59	50.25	1,614,674
16 Apr 15	48.89000 -0.42	49.63	48.83	49.44	892,068
15 Apr 15	49.30500 -0.14	49.90	49.31	49.65	1,244,026
14 Apr 15	49.44500 -0.32	49.99	49.29	49.76	913,676
13 Apr 15	49.76500 -0.42	50.25	49.60	50.25	812,284
10 Apr 15	50.19000 +0.14	50.30	49.81	50.13	1,045,197
09 Apr 15	50.05000 +1.01	50.05	49.15	49.25	1,427,131
08 Apr 15	49.03500 -0.26	49.26	48.71	49.26	1,101,132
07 Apr 15	49.29500 +0.71	49.57	48.69	48.75	1,359,204
02 Apr 15	48.58500 -0.16	48.85	48.41	48.83	882,977
01 Apr 15	48.74500 +0.16	48.99	48.13	48.17	1,559,298
31 Mar 15	48.58000 -0.10	49.39	47.96	48.75	1,290,789
30 Mar 15	48.68000 +0.10	49.38	48.37	48.60	1,141,867
27 Mar 15	48.58000 +0.35	48.89	48.26	48.80	2,945,677
26 Mar 15	48.23000 +0.85	48.23	46.54	47.13	2,299,822
25 Mar 15	47.37500 -2.10	48.13	47.36	47.44	4,324,189
24 Mar 15	49.48000 -0.13	49.86	48.00	49.26	1,084,425
23 Mar 15	49.61000 -0.38	50.12	49.38	50.00	621,562
20 Mar 15	49.98500 +0.22	50.41	49.72	49.76	838,654
19 Mar 15	49.76500 -0.39	50.65	49.43	49.85	1,257,574
18 Mar 15	50.15000 -0.72	51.03	49.61	51.03	920,897
17 Mar 15	50.87000 -0.18	51.22	50.57	51.22	1,226,133
16 Mar 15	51.05000 +0.50	51.16	50.49	50.99	662,644
13 Mar 15	50.55000 +0.10	51.04	50.32	50.45	781,454
12 Mar 15	50.45000 +0.76	50.46	49.37	49.78	1,331,883
11 Mar 15	49.69000 +1.53	49.71	48.00	48.06	1,467,541
10 Mar 15	48.15500 -0.61	49.17	48.15	48.63	769,963
09 Mar 15	48.76500 -0.44	49.00	48.40	48.92	1,189,259
06 Mar 15	49.20500 +0.86	49.37	48.17	48.25	1,610,980
05 Mar 15	48.35000 +1.74	48.46	46.62	46.78	1,628,069
04 Mar 15	46.61000 +0.37	46.62	46.08	46.49	868,257
03 Mar 15	46.24000 -0.91	47.41	46.14	47.08	1,127,101
02 Mar 15	47.15000 +0.33	47.17	46.65	46.80	986,632
27 Feb 15	46.82500 -0.54	46.90	46.25	46.84	1,922,931
26 Feb 15	47.37000 -0.15	47.47	46.63	47.41	1,319,698
25 Feb 15	47.52000 +0.03	48.33	47.35	47.63	1,286,774
24 Feb 15	47.49500 +0.10	47.87	46.99	47.46	792,212
23 Feb 15	47.39000 +0.49	47.42	46.78	46.90	1,311,547
20 Feb 15	46.90500 -0.26	47.17	46.60	47.04	1,242,264
19 Feb 15	47.17000 +1.02	47.60	46.10	46.22	1,722,042
18 Feb 15	46.15000 +1.00	46.89	45.60	45.69	1,617,812
17 Feb 15	45.15000 -0.26	45.29	44.77	45.00	847,532
16 Feb 15	45.41000 -0.31	45.73	45.30	45.69	646,450
13 Feb 15	45.72000 +0.09	45.89	45.39	45.63	848,302
12 Feb 15	45.63500 +0.69	45.69	44.65	44.80	1,067,220
11 Feb 15	44.94000 -0.02	45.24	44.75	44.87	528,127
10 Feb 15	44.95500 +0.08	45.29	44.49	44.81	920,630
09 Feb 15	44.88000 -0.35	45.10	44.25	44.85	1,496,056
06 Feb 15	45.23000 +0.33	45.32	44.15	44.77	997,221
05 Feb 15	44.90000 +0.45	45.16	44.03	44.03	1,148,876
04 Feb 15	44.45000 +0.18	44.58	43.50	44.07	1,103,702
03 Feb 15	44.27000 +0.37	44.75	43.87	43.99	968,540
02 Feb 15	43.90000 -0.42	44.70	43.52	44.31	1,017,463
30 Jan 15	44.32500 +0.25	44.44	43.92	44.17	722,654
29 Jan 15	44.07500 +0.28	44.08	42.95	43.42	897,931
28 Jan 15	43.80000 +0.29	43.81	43.13	43.70	931,066
27 Jan 15	43.51000 -0.93	44.49	43.29	44.19	1,027,585
26 Jan 15	44.44000 +0.74	44.54	43.49	43.62	1,182,674
23 Jan 15	43.69500 +1.78	43.88	42.01	42.03	2,310,945
22 Jan 15	41.91500 +1.06	42.00	40.56	40.70	1,491,782
21 Jan 15	40.86000 +1.26	41.02	39.72	39.83	1,721,740
20 Jan 15	39.59500 +0.20	40.00	39.40	39.40	1,210,706
19 Jan 15	39.39500 +0.31	39.59	38.95	39.08	1,044,029
16 Jan 15	39.08500 +0.88	39.17	37.92	38.03	1,696,943
15 Jan 15	38.20000 +1.15	38.20	36.83	37.79	1,409,295
14 Jan 15	37.05000 -0.90	38.06	36.83	37.61	1,036,955
13 Jan 15	37.95000 +0.64	38.02	37.12	37.12	624,125
12 Jan 15	37.31500 +0.41	37.58	36.94	37.08	502,485
09 Jan 15	36.90500 -0.03	37.49	36.67	36.91	794,590
08 Jan 15	36.93500 +0.73	37.22	36.16	36.55	960,631
07 Jan 15	36.21000 +0.18	36.49	35.99	36.28	692,867
06 Jan 15	36.03000 -0.77	37.03	36.01	37.01	897,341
05 Jan 15	36.80000 -0.48	37.85	36.76	37.21	515,585
02 Jan 15	37.28000 -0.06	37.80	37.00	37.49	391,240
31 Dec 14	37.34000 +0.28	37.50	37.19	37.34	82,077
30 Dec 14	37.05500 -0.29	37.65	37.06	37.27	386,123
29 Dec 14	37.34500 -0.27	37.85	36.88	37.71	560,227
24 Dec 14	37.61500 -0.07	37.82	37.42	37.70	67,444
23 Dec 14	37.69000 +0.53	37.69	37.15	37.17	376,225
22 Dec 14	37.15500 +0.38	37.19	36.79	36.93	433,151
19 Dec 14	36.78000 +0.02	37.00	36.30	36.88	934,351
18 Dec 14	36.76000 +0.86	36.87	36.00	36.26	675,240
17 Dec 14	35.90000 +0.01	36.00	35.31	35.54	627,041
16 Dec 14	35.89000 +0.85	35.89	34.89	35.08	1,244,610
15 Dec 14	35.04500 -0.19	35.88	35.03	35.40	742,553
12 Dec 14	35.23500 -0.58	35.76	35.22	35.62	740,920
11 Dec 14	35.81500 -0.06	35.97	35.44	35.80	719,383
10 Dec 14	35.87000 -0.09	36.46	35.87	36.20	583,658
09 Dec 14	35.95500 -1.13	36.96	35.94	36.75	742,932
08 Dec 14	37.08500 -0.28	37.50	37.03	37.17	584,456
05 Dec 14	37.36000 +0.19	37.49	37.12	37.40	651,550
04 Dec 14	37.17000 -0.23	37.49	36.75	37.29	952,612
03 Dec 14	37.39500 -0.11	37.62	37.35	37.44	562,080
02 Dec 14	37.50500 -0.17	37.96	37.49	37.93	517,789
01 Dec 14	37.68000 -0.26	38.00	37.56	37.78	589,844
28 Nov 14	37.93500 +0.73	37.96	37.17	37.24	782,338
27 Nov 14	37.21000 +0.40	37.28	36.62	36.77	640,088
26 Nov 14	36.80500 +0.14	36.91	36.61	36.65	772,623
25 Nov 14	36.66500 +0.26	36.68	36.33	36.45	771,999
24 Nov 14	36.40000 +0.10	36.63	35.83	36.25	723,341
21 Nov 14	36.30000 +0.90	36.33	35.26	35.40	1,075,224
20 Nov 14	35.40000 +0.10	35.40	34.93	35.22	633,133
19 Nov 14	35.30000 +0.33	35.46	34.87	35.00	883,721
18 Nov 14	34.97500 +0.57	34.97	34.31	34.34	740,802
17 Nov 14	34.40500 +0.31	34.46	33.65	33.87	619,313
14 Nov 14	34.10000 +0.10	34.44	34.04	34.27	623,258
13 Nov 14	33.99500 -0.04	34.45	33.93	34.20	803,520
12 Nov 14	34.03500 +0.01	34.53	33.97	34.50	1,055,744
11 Nov 14	34.03000 +0.93	34.06	33.23	33.28	742,580
10 Nov 14	33.10000 -0.08	33.24	32.84	33.18	1,019,198
07 Nov 14	33.18000 -0.33	33.65	33.18	33.49	673,394
06 Nov 14	33.50500 -0.13	33.90	33.37	33.55	907,848
05 Nov 14	33.63000 +0.26	33.74	33.37	33.53	710,900
04 Nov 14	33.36500 -0.95	34.22	33.34	34.20	1,496,463
03 Nov 14	34.31500 +0.81	34.37	33.44	33.52	1,225,567
31 Oct 14	33.51000 +0.58	33.78	33.11	33.29	1,396,380
30 Oct 14	32.93000 +1.19	32.98	31.67	31.97	1,408,638
29 Oct 14	31.73500 -0.37	32.28	31.67	32.17	1,163,853
28 Oct 14	32.10500 +0.41	32.39	31.90	31.94	803,739
27 Oct 14	31.69000 -0.03	32.16	31.35	32.06	673,644
24 Oct 14	31.72500 -0.16	31.95	31.65	31.87	964,265
23 Oct 14	31.89000 -0.28	32.24	31.70	32.05	983,898
22 Oct 14	32.17500 -0.10	32.54	32.04	32.44	978,014
21 Oct 14	32.28000 +0.56	32.48	31.65	31.69	1,185,178
20 Oct 14	31.71500 +0.21	31.91	31.27	31.65	1,171,608
17 Oct 14	31.50500 +1.22	31.63	30.60	30.91	2,286,465
16 Oct 14	30.28500 +0.26	30.70	28.86	30.40	2,320,591
15 Oct 14	30.02000 -1.30	31.78	29.95	31.31	2,044,689
14 Oct 14	31.32000 -0.05	31.41	30.98	31.21	1,261,565
13 Oct 14	31.36500 -0.43	31.94	31.22	31.42	1,061,439
10 Oct 14	31.79500 -0.92	32.60	31.45	32.60	1,658,846
09 Oct 14	32.71500 -0.21	34.02	32.68	33.34	1,387,217
08 Oct 14	32.92500 -0.88	33.79	32.72	33.72	1,109,780
07 Oct 14	33.80500 -1.08	34.80	33.79	34.64	1,185,048
06 Oct 14	34.88500 +0.29	35.10	34.68	34.83	656,954
03 Oct 14	34.59000 +0.53	34.78	34.05	34.28	729,677
02 Oct 14	34.05500 -0.72	34.78	34.06	34.68	1,096,062
01 Oct 14	34.78000 -0.34	35.41	34.60	35.10	828,030
30 Sep 14	35.11500 +0.22	35.26	34.69	34.96	841,453
29 Sep 14	34.90000 -0.16	35.15	34.72	35.00	463,673
26 Sep 14	35.06000 -0.04	35.24	34.72	35.05	1,003,569
25 Sep 14	35.10000 -0.55	35.99	35.06	35.63	1,008,319
24 Sep 14	35.64500 -0.25	35.86	35.33	35.86	733,323
23 Sep 14	35.89500 -0.20	36.15	35.69	36.10	862,834
22 Sep 14	36.10000 -0.41	36.35	35.87	36.33	921,785
19 Sep 14	36.51000 -0.15	36.99	36.42	36.94	1,064,939
18 Sep 14	36.65500 +0.52	36.66	36.15	36.16	708,154
17 Sep 14	36.13000 +0.25	36.22	35.99	36.08	522,787
16 Sep 14	35.88500 -0.16	36.08	35.58	36.08	536,947
15 Sep 14	36.04500 +0.13	36.20	35.75	35.80	713,437
12 Sep 14	35.91500 -0.08	36.17	35.81	36.02	568,748
11 Sep 14	36.00000 -0.06	36.31	35.46	36.21	906,707
10 Sep 14	36.05500 -0.29	36.44	36.03	36.15	759,806
09 Sep 14	36.34500 -0.45	36.69	36.11	36.55	804,895
08 Sep 14	36.79500 -0.42	37.35	36.72	37.33	456,392
05 Sep 14	37.21500 -0.37	38.17	37.15	37.48	899,522
04 Sep 14	37.58500 +0.96	37.67	36.28	36.60	781,602
03 Sep 14	36.62500 +0.35	37.01	36.20	36.30	801,720
02 Sep 14	36.27000 -0.58	36.99	36.22	36.92	807,117
01 Sep 14	36.85000 -0.13	37.00	36.67	37.00	355,881
29 Aug 14	36.98000 -0.05	37.17	36.60	37.17	653,312
28 Aug 14	37.02500 -0.37	37.38	36.87	37.24	589,848
27 Aug 14	37.39500 +0.24	37.54	36.80	36.99	691,828
26 Aug 14	37.15500 +1.16	37.17	35.63	36.17	888,450
25 Aug 14	35.99000 +0.24	36.15	35.67	36.06	278,598
22 Aug 14	35.75500 -0.13	35.90	35.30	35.90	527,178
21 Aug 14	35.89000 +0.54	36.08	35.42	35.54	625,858
20 Aug 14	35.34500 -0.23	35.63	35.15	35.56	270,495
19 Aug 14	35.57500 +0.38	35.72	35.28	35.32	338,500
18 Aug 14	35.19500 +0.64	35.26	34.82	35.01	480,269
15 Aug 14	34.55500 -0.53	35.35	34.53	35.13	556,934
14 Aug 14	35.08500 +0.39	35.16	34.42	34.46	612,927
13 Aug 14	34.69500 +0.28	34.80	34.40	34.54	503,859
12 Aug 14	34.41000 -0.03	34.51	34.03	34.42	411,797
11 Aug 14	34.44500 +0.82	34.54	33.74	33.83	581,765
08 Aug 14	33.62500 -0.56	34.00	33.28	33.92	1,030,957
07 Aug 14	34.19000 -0.38	34.97	34.13	34.83	708,335
06 Aug 14	34.56500 -0.43	34.85	34.06	34.82	831,117
05 Aug 14	34.99000 -0.34	35.49	34.85	35.40	590,254
04 Aug 14	35.33000 -0.21	35.63	35.21	35.60	506,939
01 Aug 14	35.54000 -0.66	36.12	35.42	36.04	742,307
31 Jul 14	36.20000 +0.01	36.35	35.60	36.26	1,009,570
30 Jul 14	36.18500 +0.55	36.87	36.08	36.32	958,630
29 Jul 14	35.63500 +0.06	35.79	35.47	35.68	494,110
28 Jul 14	35.57500 -0.44	36.28	35.37	36.08	790,091
25 Jul 14	36.01500 -0.53	36.63	35.95	36.39	430,111
24 Jul 14	36.54500 -0.05	36.78	36.20	36.65	483,191
23 Jul 14	36.59500 +0.13	36.85	36.32	36.33	436,871
22 Jul 14	36.47000 +0.31	36.55	36.13	36.40	548,904
21 Jul 14	36.16500 -0.68	36.87	36.08	36.86	526,712
18 Jul 14	36.84500 +0.57	37.19	36.08	37.00	1,105,423
17 Jul 14	36.27500 -0.11	36.58	36.23	36.39	522,965
16 Jul 14	36.38500 +0.38	36.58	36.05	36.16	505,071
15 Jul 14	36.00000 -0.85	36.84	35.94	36.76	841,296
14 Jul 14	36.85000 +0.05	37.03	36.65	37.03	459,832
11 Jul 14	36.80000 +0.18	37.59	36.63	36.63	1,093,270
10 Jul 14	36.61500 -0.66	37.37	36.13	37.28	840,095
09 Jul 14	37.27500 -0.09	37.56	37.18	37.40	388,458
08 Jul 14	37.36500 -0.74	38.10	37.31	38.06	721,760
07 Jul 14	38.10500 -0.60	39.08	38.08	38.74	652,197
04 Jul 14	38.70500 -0.18	39.03	38.65	38.81	435,034
03 Jul 14	38.89000 +0.26	38.98	38.51	38.74	633,608
02 Jul 14	38.63500 +0.61	38.67	38.03	38.10	725,834
01 Jul 14	38.02500 +0.03	38.17	37.78	38.03	648,037
30 Jun 14	37.99000 +0.06	38.24	37.83	38.10	539,366
27 Jun 14	37.93500 -0.16	38.20	37.73	38.19	609,120
26 Jun 14	38.09500 -0.15	38.33	37.84	38.27	750,391
25 Jun 14	38.25000 -0.67	38.88	38.09	38.85	862,304
24 Jun 14	38.92000 +0.04	39.15	38.77	38.90	631,148
23 Jun 14	38.88000 +0.07	39.05	38.51	38.97	606,962
20 Jun 14	38.81500 -0.08	39.15	38.81	38.85	1,468,350
19 Jun 14	38.89500 +0.43	39.11	38.78	38.85	724,792
18 Jun 14	38.46500 -0.30	38.99	38.42	38.79	622,145
17 Jun 14	38.76500 +0.24	39.23	38.65	38.67	595,460
16 Jun 14	38.53000 -0.13	38.85	38.32	38.56	683,992
13 Jun 14	38.66000 -0.57	39.34	38.35	39.26	798,456
12 Jun 14	39.23000 +0.28	39.35	38.85	38.95	789,171
11 Jun 14	38.95000 -0.37	39.58	38.79	39.45	906,527
10 Jun 14	39.32000 +0.21	39.40	38.96	38.96	491,871
09 Jun 14	39.11000 +0.13	39.15	38.90	38.99	381,163
06 Jun 14	38.98000 -0.37	39.56	38.91	39.49	974,146
05 Jun 14	39.35000 +0.40	39.50	38.99	39.17	1,139,443
04 Jun 14	38.95000 +0.56	39.17	38.35	38.42	1,069,695
03 Jun 14	38.39000 -0.31	38.76	38.29	38.75	770,336
02 Jun 14	38.70000 -0.11	39.13	38.40	39.00	832,605
30 May 14	38.81500 +0.63	38.93	38.15	38.18	1,675,041
29 May 14	38.18500 +0.08	38.49	37.93	37.94	683,399
28 May 14	38.11000 +0.12	38.35	37.90	37.96	933,237
27 May 14	37.99500 +0.47	38.42	37.65	37.66	1,664,358
26 May 14	37.52000 +1.09	37.62	36.80	36.85	776,790
23 May 14	36.43000 +0.42	36.56	36.08	36.10	905,388
22 May 14	36.01000 +0.31	36.33	35.69	35.69	911,296
21 May 14	35.69500 +0.22	35.74	35.12	35.42	1,119,665
20 May 14	35.48000 +0.49	35.58	35.05	35.05	611,827
19 May 14	34.99000 -0.09	35.35	34.74	35.03	718,347
16 May 14	35.08500 -0.55	35.85	34.82	35.60	967,342
15 May 14	35.63500 -0.23	36.30	35.53	35.97	1,142,783
14 May 14	35.86500 +0.36	36.04	35.56	35.61	857,551
13 May 14	35.51000 +0.27	35.54	35.08	35.27	1,115,571
12 May 14	35.24000 -0.01	35.35	34.92	35.24	991,396
09 May 14	35.25000 -0.69	35.51	35.03	35.05	1,151,912
08 May 14	35.94000 -0.11	36.35	35.51	36.33	758,751
07 May 14	36.05000 +0.67	36.08	35.27	35.40	1,120,975
06 May 14	35.38000 -0.06	35.69	35.26	35.50	590,763
05 May 14	35.43500 -0.42	35.92	35.12	35.92	484,094
02 May 14	35.85500 +0.61	35.92	35.26	35.38	1,017,183
30 Apr 14	35.24000 -0.22	35.53	35.13	35.46	1,093,983
29 Apr 14	35.46500 +0.19	35.69	35.08	35.46	781,992
28 Apr 14	35.28000 -0.03	35.57	35.15	35.49	685,640
25 Apr 14	35.31500 -0.19	35.54	35.16	35.26	715,705
24 Apr 14	35.50000 -0.18	36.10	34.80	35.71	1,394,335
23 Apr 14	35.68000 -0.35	36.21	35.58	36.09	843,779
22 Apr 14	36.03000 +0.65	36.15	34.87	35.05	1,252,244
17 Apr 14	35.37500 +0.15	35.83	35.24	35.25	1,083,785
16 Apr 14	35.22500 +0.77	35.31	34.67	34.78	1,194,529
15 Apr 14	34.45000 -0.45	35.26	34.38	34.90	1,169,624
14 Apr 14	34.90000 -0.05	35.10	34.37	34.94	1,112,954
11 Apr 14	34.95000 -0.72	35.38	34.68	35.35	1,261,746
10 Apr 14	35.66500 -0.43	36.94	35.50	36.75	1,092,756
09 Apr 14	36.10000 +0.00	36.45	35.99	36.08	782,280
08 Apr 14	36.10000 -0.43	36.71	35.51	36.62	1,310,175
07 Apr 14	36.52500 -0.45	36.87	36.49	36.69	791,691
04 Apr 14	36.98000 -0.19	37.33	36.78	37.15	957,031
03 Apr 14	37.17500 -0.59	37.59	36.97	37.51	1,409,152
02 Apr 14	37.76500 -0.35	38.14	37.70	37.99	668,218
01 Apr 14	38.11000 +0.94	38.15	37.19	37.21	996,861
31 Mar 14	37.16500 +0.17	37.68	37.06	37.13	883,210
28 Mar 14	37.00000 +0.15	37.43	36.94	36.95	947,073
27 Mar 14	36.85000 +0.10	36.96	36.38	36.72	1,090,556
26 Mar 14	36.75000 -0.03	37.08	36.69	36.79	1,045,678
25 Mar 14	36.78000 -0.41	37.55	36.70	37.44	2,140,725
24 Mar 14	37.18500 -0.47	37.66	37.05	37.65	611,824
21 Mar 14	37.65000 +0.14	37.94	37.56	37.62	947,009
20 Mar 14	37.51000 -0.20	37.54	36.98	37.54	1,013,190
19 Mar 14	37.71000 -0.41	38.24	37.25	38.14	854,444
18 Mar 14	38.11500 +0.50	38.38	37.38	37.47	1,284,785
17 Mar 14	37.61500 +0.34	37.96	37.17	37.38	1,067,872
14 Mar 14	37.28000 -1.15	38.26	36.87	38.13	1,762,101
13 Mar 14	38.43000 -0.28	38.80	38.29	38.72	859,821
12 Mar 14	38.70500 +0.34	38.83	38.03	38.29	916,386
11 Mar 14	38.36500 -0.07	38.56	38.16	38.45	526,275
10 Mar 14	38.44000 +0.13	38.68	38.01	38.31	1,023,185
07 Mar 14	38.30500 -0.15	38.65	37.97	38.43	1,622,896
06 Mar 14	38.46000 +0.72	38.53	37.78	37.83	1,375,925
05 Mar 14	37.74000 +0.45	37.93	37.31	37.40	1,186,704
04 Mar 14	37.29500 +0.97	37.36	36.31	36.65	851,409
03 Mar 14	36.32500 -0.70	36.85	36.26	36.58	773,179
28 Feb 14	37.02500 +0.77	37.38	36.32	36.35	1,329,521
27 Feb 14	36.25500 -0.68	36.99	35.97	36.96	1,381,665
26 Feb 14	36.93500 -0.38	37.38	36.89	37.33	737,253
25 Feb 14	37.31000 +0.28	37.39	36.95	37.10	908,112
24 Feb 14	37.03000 +0.09	37.03	36.66	36.93	636,581
21 Feb 14	36.93500 +0.41	36.99	36.44	36.50	711,460
20 Feb 14	36.52500 -0.22	36.53	35.13	36.20	1,535,085
19 Feb 14	36.74000 -0.21	36.97	36.61	36.90	738,013
18 Feb 14	36.95000 -0.02	37.01	36.73	37.00	580,482
17 Feb 14	36.97500 +0.13	36.98	36.76	36.89	397,962
14 Feb 14	36.84000 +0.11	37.08	36.65	36.95	784,377
13 Feb 14	36.73000 +0.17	36.74	36.22	36.37	709,543
12 Feb 14	36.55500 -0.20	36.85	36.49	36.79	719,028
11 Feb 14	36.75500 +0.34	36.76	36.34	36.34	548,996
10 Feb 14	36.41500 +0.16	36.70	36.28	36.30	543,554
07 Feb 14	36.25500 +0.09	36.50	36.06	36.24	681,043
06 Feb 14	36.16500 +0.97	36.28	35.63	35.68	1,164,004
05 Feb 14	35.20000 -0.11	35.37	35.11	35.37	712,424
04 Feb 14	35.31000 +0.40	35.57	34.47	34.65	695,720
03 Feb 14	34.91000 -0.47	35.76	34.79	35.29	984,058
31 Jan 14	35.38500 -0.39	35.96	34.77	35.90	1,245,136
30 Jan 14	35.77500 +0.03	35.83	35.38	35.70	518,011
29 Jan 14	35.74500 -0.16	36.10	35.22	36.08	1,139,007
28 Jan 14	35.90000 +0.36	36.03	35.63	35.67	641,519
27 Jan 14	35.54500 +0.59	35.60	34.95	35.01	1,050,148
24 Jan 14	34.95000 -0.65	35.90	34.83	35.65	845,502
23 Jan 14	35.60500 -0.15	35.82	35.47	35.71	859,252
22 Jan 14	35.75000 +0.18	35.97	35.67	35.71	693,255
21 Jan 14	35.57000 -0.31	36.15	35.44	35.99	862,752
20 Jan 14	35.87500 -0.06	36.19	35.68	35.88	816,680
17 Jan 14	35.93500 +0.57	36.10	34.10	35.80	1,827,944
16 Jan 14	35.36500 -0.03	35.48	35.24	35.48	704,654
15 Jan 14	35.40000 +0.76	35.55	34.76	34.76	1,287,977
14 Jan 14	34.64000 +0.06	34.67	34.06	34.26	909,913
13 Jan 14	34.57500 +0.26	34.82	34.40	34.70	780,608
10 Jan 14	34.31000 +0.09	34.72	34.19	34.26	432,042
09 Jan 14	34.22000 -0.41	34.72	34.06	34.72	718,508
08 Jan 14	34.63000 +0.13	34.72	34.35	34.55	721,577
07 Jan 14	34.50000 +0.38	34.72	33.77	34.07	763,548
06 Jan 14	34.11500 -0.13	34.34	33.66	34.01	789,902
03 Jan 14	34.25000 +0.19	34.29	33.93	34.14	554,382
02 Jan 14	34.06500 -0.24	34.33	34.06	34.33	787,449
31 Dec 13	34.30000 +0.40	34.30	33.97	33.99	227,299
30 Dec 13	33.90000 +0.19	33.98	33.82	33.84	439,890
27 Dec 13	33.71500 +0.35	33.74	33.33	33.50	447,670
24 Dec 13	33.36500 +0.02	33.60	33.15	33.26	87,412
23 Dec 13	33.34500 +0.11	33.38	33.08	33.08	396,289
20 Dec 13	33.23500 +0.23	33.33	32.91	33.05	678,377
19 Dec 13	33.01000 +0.47	33.01	32.65	32.78	629,784
18 Dec 13	32.54500 +0.17	32.66	32.27	32.49	462,832
17 Dec 13	32.37500 -0.33	32.76	32.15	32.70	759,973
16 Dec 13	32.70500 -0.10	33.03	32.59	32.69	553,965
13 Dec 13	32.80500 -0.19	33.24	32.74	33.06	584,965
12 Dec 13	33.00000 +0.08	33.13	32.81	32.90	870,117
11 Dec 13	32.92000 +0.24	33.15	32.74	32.76	622,027
10 Dec 13	32.68000 -0.26	33.08	32.67	32.85	661,517
09 Dec 13	32.94500 +0.14	33.06	32.67	32.83	763,424
06 Dec 13	32.80500 -0.31	32.94	32.31	32.60	1,221,387
05 Dec 13	33.11500 +0.11	33.42	32.65	32.87	1,354,390
04 Dec 13	33.00500 +0.98	33.05	32.29	32.62	1,713,489
03 Dec 13	32.02500 -0.77	32.80	31.97	32.80	1,305,819
02 Dec 13	32.79500 +0.50	32.79	32.15	32.29	1,421,300
29 Nov 13	32.29000 +0.88	32.46	31.53	31.58	2,009,190
28 Nov 13	31.41500 +0.37	31.50	30.40	30.94	2,446,901
27 Nov 13	31.05000 -2.51	32.74	30.95	32.10	5,535,228
26 Nov 13	33.56000 -0.09	33.72	33.18	33.51	1,206,759
25 Nov 13	33.65500 -0.24	34.32	33.64	34.00	833,899
22 Nov 13	33.89500 +0.48	34.00	33.35	33.35	920,205
21 Nov 13	33.41500 -0.11	33.56	33.26	33.45	678,264
20 Nov 13	33.53000 +0.02	33.65	33.35	33.45	1,042,314
19 Nov 13	33.51000 +0.08	33.63	33.31	33.38	885,563
18 Nov 13	33.42500 +0.01	33.51	33.08	33.41	982,354
15 Nov 13	33.42000 +0.15	33.50	33.21	33.31	912,039
14 Nov 13	33.26500 +0.38	33.31	32.89	33.14	775,916
13 Nov 13	32.88500 -0.06	33.07	32.54	32.83	505,547
12 Nov 13	32.94000 -0.17	33.18	32.92	33.18	420,117
11 Nov 13	33.11000 +0.35	33.29	32.82	32.83	441,817
08 Nov 13	32.75500 +0.12	32.85	32.46	32.60	654,873
07 Nov 13	32.64000 -0.27	33.28	32.60	32.96	759,023
06 Nov 13	32.91000 +0.12	33.05	32.63	32.95	982,632
05 Nov 13	32.79500 -0.27	33.19	32.51	33.19	666,453
04 Nov 13	33.06000 -0.12	33.35	32.83	33.31	519,459
01 Nov 13	33.18000 +0.17	33.40	32.76	33.19	461,469
31 Oct 13	33.01500 +0.10	33.10	32.78	32.87	647,584
30 Oct 13	32.91000 -0.12	33.33	32.71	33.15	591,184
29 Oct 13	33.03000 -0.17	33.48	32.84	33.16	703,056
28 Oct 13	33.20000 -0.42	33.76	33.10	33.63	741,809
25 Oct 13	33.61500 -0.07	33.62	33.08	33.51	705,791
24 Oct 13	33.69000 +0.19	33.81	33.35	33.47	761,643
23 Oct 13	33.50000 -0.29	33.94	33.29	33.73	860,188
22 Oct 13	33.79000 -0.03	34.10	33.69	33.76	880,294
21 Oct 13	33.82000 +0.21	33.96	33.34	33.62	859,271
18 Oct 13	33.61000 +1.31	33.88	32.63	32.80	1,821,997
17 Oct 13	32.30500 -0.19	32.61	32.17	32.31	724,512
16 Oct 13	32.50000 -0.04	32.56	32.22	32.56	733,519
15 Oct 13	32.54500 -0.35	33.00	32.40	33.00	903,555
14 Oct 13	32.89000 +0.63	32.92	32.14	32.18	813,905
11 Oct 13	32.26500 +0.60	32.55	32.05	32.40	1,256,145
10 Oct 13	31.66500 +0.12	31.84	31.46	31.59	806,237
09 Oct 13	31.55000 -0.24	31.79	31.43	31.74	660,994
08 Oct 13	31.79000 -0.24	32.10	31.73	32.02	831,519
07 Oct 13	32.03500 +0.22	32.03	31.42	31.71	867,646
04 Oct 13	31.82000 +0.48	31.82	31.33	31.35	1,100,051
03 Oct 13	31.34500 -0.24	31.85	31.29	31.59	628,878
02 Oct 13	31.58500 -0.32	31.78	31.44	31.74	728,149
01 Oct 13	31.90000 +1.16	31.97	30.83	30.83	1,168,796
30 Sep 13	30.74000 -0.19	30.91	30.44	30.69	921,324
27 Sep 13	30.93000 +0.11	31.06	30.77	30.81	453,988
26 Sep 13	30.81500 -0.13	30.94	30.66	30.88	512,146
25 Sep 13	30.94000 +0.08	31.08	30.48	30.74	548,713
24 Sep 13	30.86000 +0.09	30.98	30.59	30.89	590,449
23 Sep 13	30.77000 -0.04	31.35	30.68	30.91	937,522
20 Sep 13	30.81000 -0.15	31.09	30.73	30.86	1,060,100
19 Sep 13	30.96000 +0.13	31.40	30.87	31.02	922,590
18 Sep 13	30.82500 -0.28	31.21	30.76	31.20	621,804
17 Sep 13	31.11000 -0.10	31.25	31.01	31.18	586,380
16 Sep 13	31.21500 +0.06	32.01	31.13	31.39	1,424,960
13 Sep 13	31.16000 -0.09	31.22	30.99	31.21	923,052
12 Sep 13	31.25000 +0.70	31.28	30.61	30.61	1,384,520
11 Sep 13	30.54500 +0.05	30.56	30.24	30.45	854,466
10 Sep 13	30.50000 +0.19	31.00	30.28	30.40	1,399,707
09 Sep 13	30.31000 +0.41	30.53	29.75	29.80	928,653
06 Sep 13	29.89500 +0.55	29.96	29.28	29.28	995,404
05 Sep 13	29.34500 -0.23	29.81	29.22	29.60	948,508
04 Sep 13	29.57000 +1.09	29.57	28.70	28.87	1,286,200
03 Sep 13	28.47500 -0.19	28.73	28.37	28.61	813,711
02 Sep 13	28.67000 +0.07	28.95	28.55	28.73	839,542
30 Aug 13	28.60500 +0.11	28.69	28.21	28.55	942,932
29 Aug 13	28.49000 +0.97	28.51	27.95	28.35	1,146,977
28 Aug 13	27.52000 -1.27	28.32	27.38	28.16	2,135,880
27 Aug 13	28.79500 -0.44	30.35	28.61	29.85	1,788,388
26 Aug 13	29.23500 -0.43	29.65	29.22	29.60	407,394
23 Aug 13	29.67000 +0.02	29.75	29.27	29.55	525,352
22 Aug 13	29.65000 +0.14	29.88	29.47	29.49	605,417
21 Aug 13	29.51500 -0.20	29.80	29.50	29.72	510,312
20 Aug 13	29.72000 -0.28	30.00	29.08	29.95	899,108
19 Aug 13	29.99500 -0.50	30.47	29.97	30.36	729,938
16 Aug 13	30.50000 +0.24	30.85	29.95	30.29	1,174,195
15 Aug 13	30.26500 +0.38	30.26	29.84	29.90	1,186,054
14 Aug 13	29.89000 +0.14	29.90	29.58	29.69	467,034
13 Aug 13	29.75000 +0.32	29.79	29.38	29.48	824,767
12 Aug 13	29.43500 +0.68	29.46	29.04	29.07	1,196,417
09 Aug 13	28.75000 +0.23	28.89	28.60	28.65	529,385
08 Aug 13	28.52000 +0.33	28.70	28.27	28.62	874,499
07 Aug 13	28.19000 -0.51	28.59	28.16	28.59	682,363
06 Aug 13	28.70000 -0.05	28.88	28.51	28.71	726,481
05 Aug 13	28.75000 +0.08	28.90	28.57	28.70	532,686
02 Aug 13	28.67000 -0.09	28.95	28.56	28.85	715,341
01 Aug 13	28.76500 +0.40	28.86	28.55	28.63	1,095,679
31 Jul 13	28.36000 +0.07	28.43	28.02	28.20	965,429
30 Jul 13	28.29000 -0.11	28.54	28.24	28.40	744,045
29 Jul 13	28.40500 -0.02	28.54	28.31	28.44	399,703
26 Jul 13	28.43000 -0.07	28.60	28.35	28.56	468,686
25 Jul 13	28.50000 -0.01	28.60	28.30	28.55	732,857
24 Jul 13	28.51500 +1.06	28.80	27.52	27.52	1,240,731
23 Jul 13	27.45500 -0.25	27.78	27.32	27.71	535,471
22 Jul 13	27.70000 -0.22	27.92	27.67	27.84	525,639
19 Jul 13	27.91500 +0.05	27.94	27.76	27.77	645,231
18 Jul 13	27.87000 +0.27	27.87	27.44	27.51	736,364
17 Jul 13	27.60500 +0.11	27.90	27.27	27.63	753,393
16 Jul 13	27.49500 +0.00	27.59	27.25	27.50	430,131
15 Jul 13	27.50000 +0.22	27.54	27.43	27.50	555,679
12 Jul 13	27.28000 +0.07	27.54	27.25	27.27	403,749
11 Jul 13	27.21500 -0.36	27.99	27.04	27.90	1,032,861
10 Jul 13	27.57500 -0.03	27.75	27.29	27.65	584,961
09 Jul 13	27.61000 +0.06	27.87	27.57	27.65	615,432
08 Jul 13	27.55500 -0.08	27.86	27.52	27.82	783,185
05 Jul 13	27.64000 -0.19	28.06	27.54	27.80	738,005
04 Jul 13	27.83000 +0.32	27.94	27.36	27.55	759,822
03 Jul 13	27.51000 -0.10	27.56	27.17	27.42	634,757
02 Jul 13	27.61000 -0.05	27.97	27.46	27.70	790,811
01 Jul 13	27.65500 +0.62	27.69	27.20	27.38	791,245
28 Jun 13	27.03500 +0.43	27.18	26.59	26.63	1,453,818
27 Jun 13	26.60500 +0.33	26.73	26.18	26.18	544,390
26 Jun 13	26.27500 +0.30	26.44	25.90	25.98	648,176
25 Jun 13	25.97500 +0.02	26.23	25.95	26.15	806,107
24 Jun 13	25.95000 -0.18	26.75	25.95	26.13	1,185,165
21 Jun 13	26.13000 -0.16	26.63	26.13	26.36	1,725,945
20 Jun 13	26.28500 -0.41	26.69	26.14	26.45	1,316,741
19 Jun 13	26.69500 +0.03	26.83	26.43	26.75	753,784
18 Jun 13	26.66000 +0.19	26.81	26.38	26.41	877,004
17 Jun 13	26.46500 -0.02	26.71	26.41	26.50	784,622
14 Jun 13	26.48500 +0.12	26.60	26.35	26.60	1,113,616
13 Jun 13	26.36500 +0.22	26.54	25.75	25.85	785,570
12 Jun 13	26.14500 -0.35	26.57	26.07	26.37	690,654
11 Jun 13	26.50000 -0.35	26.90	26.44	26.81	787,344
10 Jun 13	26.85500 -0.02	27.00	26.75	26.90	500,486
07 Jun 13	26.87000 +0.33	27.06	26.58	26.60	853,748
06 Jun 13	26.54500 +0.01	27.09	26.43	26.99	1,368,808
05 Jun 13	26.53500 -0.48	27.08	26.40	27.05	862,905
04 Jun 13	27.01000 -0.32	27.50	27.01	27.40	802,216
03 Jun 13	27.32500 -0.38	27.67	27.15	27.58	1,000,986
31 May 13	27.70000 +0.41	27.76	26.85	27.26	1,528,360
30 May 13	27.29500 +0.34	27.33	26.88	26.95	356,564
29 May 13	26.95000 -0.39	27.36	26.85	27.27	578,987
28 May 13	27.34500 +0.21	27.54	27.20	27.40	677,794
27 May 13	27.13500 +0.15	27.25	26.96	27.03	198,592
24 May 13	26.99000 +0.14	27.33	26.81	26.83	952,390
23 May 13	26.85000 -0.44	27.25	26.53	26.94	1,597,445
22 May 13	27.29500 +0.00	27.46	26.93	27.25	820,419
21 May 13	27.29000 +0.14	27.41	26.98	27.15	792,413
20 May 13	27.15000 +0.23	27.18	26.82	27.08	668,374
17 May 13	26.91500 +0.12	27.11	26.52	26.70	988,912
16 May 13	26.80000 +0.74	26.82	26.11	26.16	1,356,783
15 May 13	26.06000 +0.65	26.23	25.44	25.48	1,171,903
14 May 13	25.41000 +0.15	25.44	25.03	25.34	584,201
13 May 13	25.26000 -0.24	25.58	25.13	25.46	635,859
10 May 13	25.49500 +0.24	25.56	25.14	25.22	673,175
09 May 13	25.25500 -0.02	25.33	25.10	25.18	456,923
08 May 13	25.27500 +0.15	25.58	25.08	25.12	800,393
07 May 13	25.12000 +0.22	25.32	24.90	24.90	635,370
06 May 13	24.90000 +0.05	25.02	24.80	24.80	325,362
03 May 13	24.85500 -0.44	25.10	24.54	24.63	1,010,664
02 May 13	25.30000 +0.20	25.48	25.10	25.10	1,377,464
30 Apr 13	25.10000 -0.35	25.51	24.95	25.46	1,352,027
29 Apr 13	25.45500 +0.20	25.61	25.31	25.40	807,349
26 Apr 13	25.25000 -0.28	25.75	25.00	25.51	1,508,547
25 Apr 13	25.53000 +0.61	25.55	24.77	24.83	1,081,118
24 Apr 13	24.92000 -0.49	26.00	24.76	25.05	2,689,781
23 Apr 13	25.40500 -0.55	25.96	25.02	25.84	2,345,580
22 Apr 13	25.96000 +0.58	26.25	25.77	26.00	1,248,087
19 Apr 13	25.37500 -0.01	25.50	24.98	25.50	962,284
18 Apr 13	25.39000 +0.39	25.51	24.75	24.80	1,568,956
17 Apr 13	25.00000 -0.32	25.71	24.80	25.52	1,373,162
16 Apr 13	25.31500 -0.30	25.64	25.24	25.44	924,182
15 Apr 13	25.61500 -1.13	25.92	25.26	25.87	1,792,188
12 Apr 13	26.74000 -0.06	26.80	26.33	26.74	831,952
11 Apr 13	26.80000 +0.32	26.92	26.39	26.39	566,150
10 Apr 13	26.47500 +0.27	26.59	25.80	26.19	1,302,256
09 Apr 13	26.20000 -0.39	26.77	26.18	26.67	596,407
08 Apr 13	26.59000 +0.11	26.93	26.50	26.57	527,269
05 Apr 13	26.48000 -0.49	27.09	26.25	26.91	798,625
04 Apr 13	26.97000 -0.43	27.45	26.95	27.40	722,782
03 Apr 13	27.40000 -0.19	27.89	27.33	27.60	619,149
02 Apr 13	27.59500 +0.49	27.67	27.10	27.10	732,504
28 Mar 13	27.10000 +0.18	27.31	26.87	27.03	714,815
27 Mar 13	26.92500 -0.26	27.40	26.51	27.23	806,121
26 Mar 13	27.18000 -0.20	27.60	27.08	27.36	650,632
25 Mar 13	27.38000 -0.02	28.09	27.22	27.67	780,395
22 Mar 13	27.40000 -0.01	27.57	27.14	27.37	605,996
21 Mar 13	27.41000 -0.47	28.03	27.28	28.03	953,875
20 Mar 13	27.88000 -0.53	28.65	27.81	28.47	803,942
19 Mar 13	28.40500 -0.14	28.72	28.32	28.66	665,226
18 Mar 13	28.54500 +0.30	28.66	27.74	27.95	588,371
15 Mar 13	28.24500 -0.19	28.65	28.25	28.51	1,139,457
14 Mar 13	28.43500 +0.02	28.68	28.28	28.52	619,583
13 Mar 13	28.41000 -0.35	29.00	28.25	28.78	877,815
12 Mar 13	28.76000 +0.55	29.14	28.52	28.79	1,062,412
11 Mar 13	28.21000 -0.09	28.38	27.95	28.23	520,637
08 Mar 13	28.29500 +0.19	28.59	28.15	28.16	534,734
07 Mar 13	28.10500 -0.35	28.53	28.02	28.46	650,959
06 Mar 13	28.45000 +0.68	28.84	27.77	27.81	1,361,839
05 Mar 13	27.77000 +0.45	27.88	27.40	27.49	1,115,171
04 Mar 13	27.32000 -0.16	27.50	27.16	27.22	620,375
01 Mar 13	27.47500 -0.15	27.61	26.99	27.50	1,069,578
28 Feb 13	27.63000 +0.13	28.07	27.58	27.58	1,146,534
27 Feb 13	27.50000 +0.12	27.67	27.26	27.45	822,987
26 Feb 13	27.38000 -0.31	27.86	27.21	27.44	997,936
25 Feb 13	27.68500 -0.53	28.42	27.52	28.08	1,345,024
22 Feb 13	28.22000 +0.52	28.36	27.78	27.85	634,468
21 Feb 13	27.70000 -0.30	28.25	27.58	28.25	934,158
20 Feb 13	28.00000 -1.05	28.86	27.59	28.80	2,011,885
19 Feb 13	29.04500 +0.20	29.07	28.51	28.73	843,976
18 Feb 13	28.84000 -0.74	29.50	28.82	29.50	635,757
15 Feb 13	29.57500 +0.32	29.63	29.13	29.20	730,215
14 Feb 13	29.26000 -0.16	29.48	29.08	29.26	459,560
13 Feb 13	29.42500 +0.18	29.61	29.16	29.34	801,626
12 Feb 13	29.24000 +0.05	29.27	28.83	29.10	355,539
11 Feb 13	29.19500 -0.08	29.23	28.94	29.15	379,333
08 Feb 13	29.27000 +0.42	29.30	28.95	28.99	603,440
07 Feb 13	28.85000 -0.06	29.13	28.78	28.99	452,425
06 Feb 13	28.90500 +0.08	29.19	28.58	28.81	504,256
05 Feb 13	28.83000 +0.38	28.91	28.33	28.43	428,144
04 Feb 13	28.45000 -0.90	29.32	28.44	29.31	800,385
01 Feb 13	29.35500 +0.60	29.45	28.63	28.74	871,722
31 Jan 13	28.75000 -0.25	28.98	28.25	28.90	837,156
30 Jan 13	28.99500 +0.15	29.11	28.86	28.90	671,851
29 Jan 13	28.84500 +0.03	28.93	28.63	28.83	227,337
28 Jan 13	28.81000 -0.19	29.00	28.78	29.00	390,663
25 Jan 13	28.99500 +0.35	29.03	28.58	28.62	563,477
24 Jan 13	28.65000 +0.26	28.70	28.26	28.31	443,207
23 Jan 13	28.38500 -0.40	28.90	28.26	28.90	788,339
22 Jan 13	28.78000 +0.57	28.86	27.93	28.25	766,660
21 Jan 13	28.21500 -0.10	28.50	28.11	28.35	538,768
18 Jan 13	28.31500 +0.92	28.37	27.50	27.70	1,277,968
17 Jan 13	27.40000 +0.29	27.45	26.94	27.03	787,751
16 Jan 13	27.11000 +0.14	27.20	26.84	26.93	469,394
15 Jan 13	26.97000 +0.05	27.06	26.80	26.89	400,508
14 Jan 13	26.92000 +0.03	26.98	26.77	26.91	405,930
11 Jan 13	26.89000 +0.03	26.96	26.58	26.90	619,100
10 Jan 13	26.85500 +0.13	27.03	26.69	26.73	372,876
09 Jan 13	26.73000 -0.16	27.11	26.66	27.02	515,538
08 Jan 13	26.88500 -0.24	27.25	26.89	27.19	461,253
07 Jan 13	27.13000 -0.05	27.24	27.08	27.18	428,152
04 Jan 13	27.18000 +0.27	27.18	26.60	26.75	509,091
03 Jan 13	26.91000 -0.07	27.00	26.73	26.93	350,064
02 Jan 13	26.98000 +0.28	27.05	26.89	26.93	435,844
31 Dec 12	26.69500 +0.30	26.77	26.24	26.24	142,948
28 Dec 12	26.39500 -0.16	26.67	26.36	26.53	236,051
27 Dec 12	26.56000 +0.02	26.65	26.41	26.54	300,564
24 Dec 12	26.54000 +0.00	26.56	26.35	26.50	101,515
21 Dec 12	26.54000 -0.08	26.64	26.23	26.50	1,058,661
20 Dec 12	26.62500 +0.13	26.69	26.36	26.38	1,045,155
19 Dec 12	26.49500 +0.12	26.59	26.30	26.46	653,767
18 Dec 12	26.38000 +0.28	26.45	26.09	26.18	659,176
17 Dec 12	26.10000 +0.10	26.25	25.99	26.00	579,404
14 Dec 12	26.00000 -0.06	26.20	26.00	26.06	530,125
13 Dec 12	26.05500 -0.05	26.18	25.90	26.06	791,700
12 Dec 12	26.10000 -0.10	26.19	25.52	25.75	1,145,150
11 Dec 12	26.20000 +0.16	26.30	26.05	26.09	883,164
10 Dec 12	26.04500 +0.12	26.26	25.83	26.00	943,669
07 Dec 12	25.92500 +0.38	26.03	25.49	25.56	1,018,627
06 Dec 12	25.54500 -0.12	25.78	25.42	25.75	604,497
05 Dec 12	25.66500 -0.03	25.86	25.57	25.85	461,069
04 Dec 12	25.69500 +0.25	25.76	25.37	25.37	577,837
03 Dec 12	25.44500 -0.10	25.84	25.44	25.68	388,271
30 Nov 12	25.54000 -0.06	25.85	25.43	25.60	443,031
29 Nov 12	25.60500 +0.40	25.68	25.27	25.40	650,460
28 Nov 12	25.20000 -0.11	25.33	24.97	25.33	657,693
27 Nov 12	25.31000 +0.06	25.58	25.18	25.40	556,762
26 Nov 12	25.24500 +0.14	25.35	25.07	25.11	392,257
23 Nov 12	25.11000 -0.04	25.25	24.95	25.25	534,493
22 Nov 12	25.15000 +0.39	25.49	24.83	24.83	739,267
21 Nov 12	24.76500 +0.06	24.78	24.37	24.49	517,648
20 Nov 12	24.71000 +0.80	24.89	23.85	23.89	883,087
19 Nov 12	23.91000 +0.74	23.97	23.35	23.39	419,118
16 Nov 12	23.17500 -0.63	23.91	23.17	23.73	781,446
15 Nov 12	23.80500 -0.16	24.01	23.78	23.83	511,122
14 Nov 12	23.96500 -0.23	24.30	23.96	24.11	325,749
13 Nov 12	24.19500 +0.07	24.27	23.88	24.00	333,886
12 Nov 12	24.12500 -0.15	24.42	24.11	24.22	342,690
09 Nov 12	24.27500 +0.22	24.58	24.04	24.04	631,801
08 Nov 12	24.06000 -0.42	24.67	24.06	24.57	639,447
07 Nov 12	24.48000 -0.28	24.99	24.48	24.99	664,520
06 Nov 12	24.76500 +0.32	24.98	24.49	24.57	511,682
05 Nov 12	24.44500 -0.26	24.70	24.34	24.55	379,076
02 Nov 12	24.70000 +0.25	24.89	24.42	24.47	638,405
01 Nov 12	24.45500 +0.39	24.51	23.91	24.09	592,500
31 Oct 12	24.07000 -0.54	24.82	24.04	24.65	555,767
30 Oct 12	24.61000 +0.50	24.74	24.13	24.19	592,026
29 Oct 12	24.11500 +0.07	24.17	23.76	24.02	326,556
26 Oct 12	24.05000 +0.40	24.38	23.13	23.55	740,114
25 Oct 12	23.65000 -0.13	24.32	23.59	23.79	864,236
24 Oct 12	23.77500 -0.31	24.27	23.76	24.15	806,373
23 Oct 12	24.08000 -0.32	24.47	24.00	24.47	617,154
22 Oct 12	24.40000 -0.24	24.76	24.24	24.58	522,347
19 Oct 12	24.64000 -0.04	24.95	24.57	24.69	787,823
18 Oct 12	24.68000 -0.29	24.97	24.59	24.97	773,160
17 Oct 12	24.97000 -0.86	25.33	24.66	25.00	1,963,524
16 Oct 12	25.82500 +0.31	25.96	25.34	25.55	747,317
15 Oct 12	25.52000 +0.24	26.06	25.30	25.60	838,814
12 Oct 12	25.28000 -0.32	25.65	25.15	25.45	625,012
11 Oct 12	25.60500 +0.60	25.68	24.95	24.97	704,470
10 Oct 12	25.00000 -0.50	25.52	24.96	25.47	909,996
09 Oct 12	25.50000 -0.36	26.02	25.46	25.97	569,156
08 Oct 12	25.86500 -0.55	26.23	25.80	26.23	493,207
05 Oct 12	26.41500 -0.09	26.65	26.21	26.53	831,120
04 Oct 12	26.50500 +0.07	26.68	26.31	26.53	432,114
03 Oct 12	26.43500 -0.19	26.70	26.25	26.38	568,736
02 Oct 12	26.62000 -0.36	27.10	26.54	26.70	587,089
01 Oct 12	26.98000 +1.02	27.00	26.01	26.02	768,779
28 Sep 12	25.95500 -0.47	26.64	25.94	26.56	794,334
27 Sep 12	26.42000 -0.26	26.87	26.31	26.75	746,384
26 Sep 12	26.68500 -0.78	27.14	26.36	27.14	655,455
25 Sep 12	27.46500 +0.66	27.47	26.58	26.82	696,441
24 Sep 12	26.80500 -0.20	26.95	26.50	26.86	482,017
21 Sep 12	27.00500 +0.17	27.23	26.99	27.00	1,485,188
20 Sep 12	26.83000 +0.33	27.29	26.34	26.46	934,808
19 Sep 12	26.50000 -0.20	26.98	26.26	26.82	791,401
18 Sep 12	26.70500 -0.52	27.15	26.63	27.01	653,704
17 Sep 12	27.23000 -0.02	27.32	27.03	27.15	376,871
14 Sep 12	27.25500 +0.28	27.57	27.16	27.41	760,467
13 Sep 12	26.97500 -0.18	27.24	26.90	27.17	548,743
12 Sep 12	27.15500 +0.18	27.20	26.84	27.01	635,467
11 Sep 12	26.98000 -0.08	27.16	26.70	27.03	592,345
10 Sep 12	27.05500 -0.06	27.08	26.59	26.87	728,231
07 Sep 12	27.11000 +1.17	27.21	26.14	26.19	1,393,248
06 Sep 12	25.94000 +0.67	26.00	25.25	25.43	990,190
05 Sep 12	25.27000 +0.17	25.40	24.86	25.00	749,137
04 Sep 12	25.10000 -0.52	25.70	25.00	25.67	751,022
03 Sep 12	25.62000 +0.41	25.69	25.15	25.21	494,054
31 Aug 12	25.21000 -0.19	25.63	25.21	25.43	820,766
30 Aug 12	25.40000 -0.20	25.85	25.28	25.44	615,290
29 Aug 12	25.60000 -0.83	26.36	25.35	26.36	1,460,462
28 Aug 12	26.43000 -0.09	26.58	26.17	26.45	669,415
27 Aug 12	26.52500 +0.08	26.59	26.40	26.50	729,607
24 Aug 12	26.44000 -0.43	26.89	26.03	26.86	853,722
23 Aug 12	26.87500 -0.02	27.30	26.75	27.08	343,555
22 Aug 12	26.90000 -0.22	27.13	26.65	27.07	424,417
21 Aug 12	27.12000 +0.04	27.39	26.98	27.00	498,716
20 Aug 12	27.08000 -0.31	27.39	26.97	27.22	254,711
17 Aug 12	27.39000 +0.18	27.47	27.23	27.37	332,963
16 Aug 12	27.20500 +0.05	27.35	27.03	27.33	385,892
15 Aug 12	27.15500 -0.01	27.45	27.05	27.17	355,665
14 Aug 12	27.16500 +0.16	27.40	27.09	27.09	429,255
13 Aug 12	27.00500 -0.13	27.36	26.40	27.12	393,301
10 Aug 12	27.13500 -0.01	27.50	27.06	27.06	513,621
09 Aug 12	27.14500 +0.08	27.25	26.80	27.13	524,832
08 Aug 12	27.06500 -0.49	27.50	26.91	27.41	665,273
07 Aug 12	27.55500 -0.05	27.75	27.27	27.51	795,840
06 Aug 12	27.60000 +0.24	27.68	27.34	27.38	585,149
03 Aug 12	27.36000 +0.74	27.40	26.69	26.75	815,830
02 Aug 12	26.62000 -0.49	27.38	26.58	27.00	913,968
01 Aug 12	27.11000 +0.05	27.23	26.88	26.92	349,024
31 Jul 12	27.06500 -0.48	27.49	26.96	27.05	693,874
30 Jul 12	27.55000 +0.97	27.67	26.70	26.70	967,974
27 Jul 12	26.57500 +0.86	26.58	25.64	25.87	843,532
26 Jul 12	25.71500 +0.82	25.95	24.70	25.00	1,258,434
25 Jul 12	24.90000 +0.32	25.15	24.40	24.47	498,078
24 Jul 12	24.58500 +0.31	24.82	24.23	24.36	594,685
23 Jul 12	24.27000 -0.85	24.99	24.10	24.88	915,380
20 Jul 12	25.12000 -0.30	25.51	24.98	25.28	818,516
19 Jul 12	25.41500 +0.36	25.53	24.89	25.10	817,563
18 Jul 12	25.05500 +0.21	25.21	24.20	24.69	848,936
17 Jul 12	24.84500 -0.15	25.10	24.74	25.09	602,589
16 Jul 12	24.99000 +0.24	25.11	24.45	24.78	644,227
13 Jul 12	24.75500 +0.53	24.80	24.09	24.39	501,658
12 Jul 12	24.22000 -0.35	24.70	24.10	24.43	660,704
11 Jul 12	24.56500 -0.31	24.76	24.34	24.69	582,502
10 Jul 12	24.87500 +0.42	25.23	24.31	24.60	722,723
09 Jul 12	24.46000 -0.24	24.72	24.31	24.72	681,021
06 Jul 12	24.70000 -0.41	25.22	24.70	24.97	746,755
05 Jul 12	25.11000 -0.22	25.44	24.88	25.35	1,050,186
04 Jul 12	25.33000 +0.17	25.52	24.97	25.14	831,269
03 Jul 12	25.16000 +0.27	25.16	24.83	24.93	605,481
02 Jul 12	24.88500 +0.20	24.92	24.42	24.59	784,473
29 Jun 12	24.68000 +1.35	24.71	23.98	24.25	901,832
28 Jun 12	23.32500 -0.18	23.70	23.10	23.65	484,759
27 Jun 12	23.51000 +0.45	23.55	22.90	23.22	517,327
26 Jun 12	23.06000 +0.09	23.63	22.95	22.98	728,074
25 Jun 12	22.96500 -0.44	23.39	22.84	23.19	683,047
22 Jun 12	23.41000 -0.56	23.90	23.40	23.69	696,838
21 Jun 12	23.97000 -0.26	24.40	23.72	23.94	823,649
20 Jun 12	24.22500 +0.68	24.35	23.53	23.64	923,785
19 Jun 12	23.55000 +0.75	23.57	22.83	22.90	912,317
18 Jun 12	22.80000 +0.01	23.45	22.69	23.19	987,857
15 Jun 12	22.79000 +0.40	23.02	22.42	22.52	1,036,166
14 Jun 12	22.39000 -0.06	22.74	21.98	22.39	972,306
13 Jun 12	22.44500 -0.40	23.15	22.31	22.95	3,949,384
12 Jun 12	22.84000 +0.14	23.30	22.58	22.77	4,300,690
11 Jun 12	22.70000 -1.56	24.01	22.59	24.00	1,517,482
08 Jun 12	24.26500 -0.36	24.52	23.89	24.34	1,202,613
07 Jun 12	24.62500 +0.75	24.74	23.89	24.09	1,110,248
06 Jun 12	23.87000 +0.24	24.05	23.49	23.91	840,379
05 Jun 12	23.63000 +0.40	23.83	23.33	23.48	441,754
04 Jun 12	23.23000 -0.30	23.55	23.00	23.31	463,912
01 Jun 12	23.52500 -0.46	24.36	23.24	24.23	1,513,004
31 May 12	23.98500 -0.36	24.69	23.68	24.47	1,376,097
30 May 12	24.35000 -0.91	25.15	24.28	25.06	1,165,756
29 May 12	25.26500 +0.30	25.57	24.85	25.18	1,018,823
28 May 12	24.97000 +0.29	25.28	24.84	24.88	790,614
25 May 12	24.68000 -0.67	25.41	24.30	25.22	1,916,248
24 May 12	25.35500 +0.11	25.80	25.07	25.58	1,044,868
23 May 12	25.24000 -0.79	25.77	25.02	25.64	1,072,804
22 May 12	26.03000 +1.43	26.67	25.50	26.50	2,534,351
21 May 12	24.60000 +0.51	24.72	23.84	24.10	768,823
18 May 12	24.09500 -0.53	24.48	23.94	24.40	1,188,958
17 May 12	24.62000 -0.71	25.52	24.46	25.41	1,045,127
16 May 12	25.33500 +0.00	25.61	24.74	25.01	871,343
15 May 12	25.33000 +0.18	25.70	24.97	25.25	979,389
14 May 12	25.14500 -0.94	25.91	24.85	25.85	1,109,351
11 May 12	26.09000 +0.30	26.14	25.51	25.73	967,356
10 May 12	25.79500 +0.66	25.98	24.82	25.44	1,082,854
09 May 12	25.13500 +0.18	25.56	24.59	25.16	1,367,855
08 May 12	24.95500 -1.00	25.87	24.83	25.87	1,298,409
07 May 12	25.95500 -0.02	26.00	25.08	25.40	781,788
04 May 12	25.97500 -0.80	26.75	25.90	26.70	1,052,926
03 May 12	26.77000 +0.34	27.10	26.42	26.53	983,755
02 May 12	26.43000 +0.34	26.72	26.24	26.54	1,063,587
30 Apr 12	26.09500 -0.48	26.66	25.96	26.61	1,026,649
27 Apr 12	26.57000 +0.53	26.86	25.66	25.75	1,440,416
26 Apr 12	26.04000 -0.06	26.34	25.84	26.11	833,205
25 Apr 12	26.10000 +0.92	26.24	25.21	25.36	1,219,070
24 Apr 12	25.18500 +0.76	25.42	24.43	24.48	1,279,012
23 Apr 12	24.42000 -1.01	25.11	24.31	25.09	1,177,793
20 Apr 12	25.43000 -0.60	25.96	24.98	25.91	1,992,402
19 Apr 12	26.03000 +0.09	26.99	25.97	26.25	1,943,204
18 Apr 12	25.94500 +0.10	26.90	25.70	26.60	2,032,079
17 Apr 12	25.84000 +1.22	25.97	24.50	24.55	1,783,670
16 Apr 12	24.62500 -0.37	25.24	24.60	24.88	1,546,140
13 Apr 12	24.99500 -0.74	25.77	24.82	25.71	1,847,693
12 Apr 12	25.73500 +0.83	25.86	24.80	25.03	1,785,941
11 Apr 12	24.91000 +0.33	25.24	24.38	24.42	2,059,189
10 Apr 12	24.57500 -1.41	25.67	24.49	25.42	1,915,601
05 Apr 12	25.99000 +0.29	26.16	25.44	25.83	1,468,071
04 Apr 12	25.70000 -1.37	26.92	25.56	26.92	2,124,111
03 Apr 12	27.07000 -0.03	27.98	27.07	27.39	2,035,819
02 Apr 12	27.10000 +0.33	27.22	26.71	26.90	1,439,696
30 Mar 12	26.77000 +0.63	26.99	26.30	26.30	1,095,596
29 Mar 12	26.14500 -0.28	26.66	26.05	26.38	1,135,138
28 Mar 12	26.43000 -0.39	26.88	26.39	26.68	1,071,602
27 Mar 12	26.82000 +0.95	27.07	26.52	26.55	1,647,806
26 Mar 12	25.87000 +0.26	26.10	25.61	25.74	924,801
23 Mar 12	25.61500 -0.02	26.00	25.11	25.75	855,648
22 Mar 12	25.64000 -0.43	26.14	25.17	26.06	1,086,854
21 Mar 12	26.07000 -0.35	26.70	25.84	26.54	1,212,755
20 Mar 12	26.41500 -0.44	26.80	26.32	26.76	1,097,097
19 Mar 12	26.85500 -0.31	27.10	26.77	27.10	585,219
16 Mar 12	27.16500 +0.21	27.37	26.95	26.96	1,014,968
15 Mar 12	26.95500 -0.03	27.07	26.76	26.99	950,962
14 Mar 12	26.98500 -0.12	27.31	26.89	27.14	1,065,009
13 Mar 12	27.10500 +0.22	27.32	26.95	27.01	1,228,980
12 Mar 12	26.89000 +0.57	27.36	26.53	26.53	1,425,327
09 Mar 12	26.31500 +0.11	26.48	26.03	26.20	824,452
08 Mar 12	26.20000 +0.87	26.20	25.60	25.62	765,312
07 Mar 12	25.33500 +0.29	25.87	25.02	25.04	1,332,674
06 Mar 12	25.04000 -1.48	26.49	25.01	26.42	1,359,049
05 Mar 12	26.52000 -0.34	26.76	26.29	26.76	622,631
02 Mar 12	26.86500 +0.09	27.30	26.77	26.84	994,901
01 Mar 12	26.77000 +0.37	27.12	26.19	26.34	828,950
29 Feb 12	26.40000 +0.30	26.67	26.15	26.20	794,917
28 Feb 12	26.10500 -0.01	26.25	25.78	26.17	882,574
27 Feb 12	26.11500 -0.01	26.23	25.73	26.03	811,094
24 Feb 12	26.13000 +0.02	26.30	25.75	26.10	1,120,049
23 Feb 12	26.10500 -0.74	26.66	25.63	26.55	1,854,441
22 Feb 12	26.84000 +0.65	27.74	26.63	27.00	3,236,844
21 Feb 12	26.19500 -0.25	26.50	25.57	26.46	1,354,870
20 Feb 12	26.44500 +0.80	26.89	25.70	25.90	1,324,324
17 Feb 12	25.65000 +0.35	26.00	25.57	25.64	1,044,227
16 Feb 12	25.30000 -0.58	25.42	24.87	25.41	1,416,339
15 Feb 12	25.88000 +0.56	26.15	25.47	25.49	1,836,478
14 Feb 12	25.31500 -0.23	25.70	25.02	25.50	1,021,422
13 Feb 12	25.55000 +0.47	25.84	25.37	25.42	1,266,847
10 Feb 12	25.08000 -0.21	25.75	24.92	25.02	1,390,201
09 Feb 12	25.29000 +0.39	25.35	24.85	25.06	1,244,630
08 Feb 12	24.90000 +0.11	25.23	24.83	24.99	873,335
07 Feb 12	24.78500 -0.62	25.50	24.40	25.50	1,171,789
06 Feb 12	25.40500 -0.15	25.47	24.91	25.47	1,319,445
03 Feb 12	25.55500 +1.36	25.60	24.06	24.16	2,013,805
02 Feb 12	24.19500 +0.25	24.38	23.75	24.06	1,214,865
01 Feb 12	23.94500 +0.72	24.25	23.35	23.40	1,516,931
31 Jan 12	23.23000 +0.15	23.42	22.81	23.29	1,750,675
30 Jan 12	23.07500 -0.67	23.83	22.87	23.56	1,080,728
27 Jan 12	23.74500 +0.36	24.09	23.08	23.31	2,785,372
26 Jan 12	23.39000 +0.99	23.39	22.33	22.58	1,268,051
25 Jan 12	22.40000 -0.16	22.85	22.01	22.80	1,133,086
24 Jan 12	22.56000 -0.69	23.16	22.20	23.11	943,304
23 Jan 12	23.25500 +0.63	23.25	22.42	22.74	782,973
20 Jan 12	22.63000 -0.17	23.04	22.30	22.91	1,384,172
19 Jan 12	22.79500 +0.83	22.91	21.67	21.78	2,093,936
18 Jan 12	21.97000 +0.89	22.09	21.20	21.38	2,342,728
17 Jan 12	21.07500 -0.05	21.38	20.77	21.13	1,668,898
16 Jan 12	21.13000 +0.39	21.18	20.58	20.65	1,057,023
13 Jan 12	20.73500 +0.34	21.19	20.42	20.58	1,661,167
12 Jan 12	20.40000 +0.75	20.76	19.58	19.69	1,660,324
11 Jan 12	19.65000 -0.10	19.99	19.28	19.76	1,067,216
10 Jan 12	19.75500 +0.96	19.84	18.85	18.85	1,281,099
09 Jan 12	18.79500 -0.31	19.50	18.70	19.19	803,386
06 Jan 12	19.10500 +0.15	19.37	18.89	19.12	967,724
05 Jan 12	18.96000 -0.71	19.70	18.72	19.63	1,213,435
04 Jan 12	19.67000 -0.39	20.24	19.64	19.91	911,273
03 Jan 12	20.06000 +0.12	20.17	19.45	20.03	933,231
02 Jan 12	19.94000 +0.36	20.03	19.45	19.74	418,165
30 Dec 11	19.58500 -0.06	19.85	19.36	19.75	455,949
29 Dec 11	19.64000 +0.27	19.67	19.19	19.43	597,641
28 Dec 11	19.37000 -0.13	19.74	19.20	19.50	627,258
27 Dec 11	19.50000 +0.73	19.62	18.80	18.97	610,850
23 Dec 11	18.77500 -0.13	19.12	18.60	19.10	565,783
22 Dec 11	18.90000 +0.35	19.00	18.65	18.65	1,116,489
21 Dec 11	18.55000 -0.45	19.36	18.42	19.25	1,270,334
20 Dec 11	19.00500 +0.81	19.27	18.09	18.19	1,491,572
19 Dec 11	18.19500 +0.35	18.78	17.57	17.64	1,560,826
16 Dec 11	17.84000 +0.03	18.39	17.83	18.00	1,505,324
15 Dec 11	17.81000 +0.78	17.84	17.09	17.10	1,531,829
14 Dec 11	17.03000 -1.07	18.00	17.03	18.00	2,116,029
13 Dec 11	18.10000 -0.52	18.82	17.95	18.71	1,123,911
12 Dec 11	18.62000 -1.00	19.54	18.62	19.49	963,714
09 Dec 11	19.62000 +0.19	19.62	18.89	19.24	1,609,661
08 Dec 11	19.43500 -0.95	20.70	19.39	20.57	878,502
07 Dec 11	20.38500 +0.06	20.76	20.03	20.58	959,047
06 Dec 11	20.32500 -0.11	20.52	20.10	20.25	735,441
05 Dec 11	20.44000 +0.13	21.08	20.44	20.71	1,030,492
02 Dec 11	20.31500 +0.35	20.52	20.18	20.32	1,036,400
01 Dec 11	19.97000 -0.73	20.75	19.94	20.70	1,207,760
30 Nov 11	20.70000 +1.11	20.70	19.27	19.36	1,644,837
29 Nov 11	19.59500 +0.38	19.70	18.97	19.23	1,127,523
28 Nov 11	19.22000 +0.82	19.30	18.61	18.70	1,290,191
25 Nov 11	18.39500 +0.28	18.57	17.82	18.10	1,404,922
24 Nov 11	18.11500 +0.22	18.65	17.91	18.02	1,446,210
23 Nov 11	17.90000 -0.22	18.51	17.90	18.27	1,632,130
22 Nov 11	18.11500 -0.66	19.36	18.11	19.00	1,562,523
21 Nov 11	18.77500 -0.98	19.78	18.72	19.78	1,509,534
18 Nov 11	19.75500 -0.04	20.03	19.55	19.56	888,082
17 Nov 11	19.79000 -0.51	20.13	19.71	19.88	1,622,860
16 Nov 11	20.30000 +0.17	20.51	19.91	20.07	1,107,895
15 Nov 11	20.12500 -0.55	20.55	19.90	20.41	1,655,686
14 Nov 11	20.67500 -0.62	21.53	20.58	21.53	654,627
11 Nov 11	21.29000 +0.61	21.32	20.53	20.83	862,434
10 Nov 11	20.68500 -0.26	21.51	20.39	20.52	1,465,904
09 Nov 11	20.94000 -0.61	21.94	20.86	21.94	1,525,613
08 Nov 11	21.55500 -0.65	22.24	21.30	22.15	1,850,841
07 Nov 11	22.20500 +0.19	22.66	21.44	22.00	1,249,092
04 Nov 11	22.01000 -1.50	23.77	22.01	23.72	1,861,771
03 Nov 11	23.51500 +1.83	23.66	21.01	21.21	2,545,620
02 Nov 11	21.68500 +0.18	22.19	21.43	21.95	1,829,426
01 Nov 11	21.50000 -2.25	23.10	21.43	23.06	2,318,185
31 Oct 11	23.75500 -1.27	24.82	23.75	24.82	969,993
28 Oct 11	25.02500 +0.32	25.10	24.36	24.80	1,297,911
27 Oct 11	24.71000 +1.57	24.71	23.71	24.19	1,578,722
26 Oct 11	23.13500 -0.05	23.76	22.85	23.18	967,707
25 Oct 11	23.18500 -0.77	24.19	22.95	23.81	1,238,439
24 Oct 11	23.96000 +1.13	24.11	22.92	23.09	1,345,405
21 Oct 11	22.82500 +0.99	22.92	21.88	22.02	782,081
20 Oct 11	21.84000 -0.77	22.65	21.74	22.31	818,731
19 Oct 11	22.61500 +0.54	22.93	22.22	22.54	1,064,888
18 Oct 11	22.07500 -0.03	22.24	21.50	21.73	725,949
17 Oct 11	22.10500 -0.60	23.68	21.99	23.00	1,287,447
14 Oct 11	22.70000 +0.65	22.85	22.08	22.24	845,988
13 Oct 11	22.05000 -1.03	23.05	21.98	22.92	1,239,489
12 Oct 11	23.08500 +1.76	23.08	21.09	21.24	1,688,666
11 Oct 11	21.32000 -0.53	21.67	20.91	21.66	1,138,942
10 Oct 11	21.85000 +0.48	21.85	21.23	21.60	876,125
07 Oct 11	21.37000 -0.06	21.57	20.84	21.28	1,140,491
06 Oct 11	21.43500 +1.73	21.43	19.85	20.00	2,353,924
05 Oct 11	19.70000 +0.86	19.89	18.70	19.38	1,578,104
04 Oct 11	18.84000 -0.76	19.38	18.60	19.38	1,524,668
03 Oct 11	19.60500 -0.55	20.01	19.42	19.63	1,136,611
30 Sep 11	20.15000 -0.43	20.54	19.75	20.52	1,251,940
29 Sep 11	20.57500 -0.13	20.92	20.42	20.58	805,368
28 Sep 11	20.70000 -0.90	21.60	20.55	21.40	1,510,768
27 Sep 11	21.60000 +1.85	21.60	20.04	20.22	2,036,601
26 Sep 11	19.75000 -0.01	20.50	19.25	19.46	1,564,752
23 Sep 11	19.76000 -0.27	20.32	19.21	20.29	1,604,883
22 Sep 11	20.03000 -1.79	21.17	20.01	21.17	1,970,466
21 Sep 11	21.82000 -0.72	22.75	21.82	22.57	883,717
20 Sep 11	22.54000 +0.54	22.59	21.56	21.81	1,238,326
19 Sep 11	22.00000 -1.45	23.34	21.85	23.00	1,377,555
16 Sep 11	23.45000 +0.32	23.79	23.04	23.33	1,610,392
15 Sep 11	23.13000 +0.78	23.43	22.55	22.63	1,584,618
14 Sep 11	22.35000 +1.26	22.35	20.76	20.82	1,472,214
13 Sep 11	21.09500 -0.42	22.09	20.24	22.09	2,113,594
12 Sep 11	21.51000 -1.15	22.22	21.26	22.07	1,580,748
09 Sep 11	22.66000 -0.93	23.86	22.53	23.47	1,427,684
08 Sep 11	23.59000 +0.31	24.17	23.08	23.25	1,313,131
07 Sep 11	23.28500 +1.18	23.30	22.66	22.76	946,721
06 Sep 11	22.10500 -0.34	22.90	21.87	22.37	964,280
05 Sep 11	22.44500 -1.01	23.11	22.28	23.03	855,778
02 Sep 11	23.46000 -1.10	24.36	23.28	24.21	1,021,073
01 Sep 11	24.55500 -0.49	25.18	23.84	25.18	1,160,362
31 Aug 11	25.05000 +0.91	25.17	24.31	24.68	1,163,808
30 Aug 11	24.13500 +0.57	24.30	23.60	23.84	1,197,637
29 Aug 11	23.56500 +0.31	23.83	23.37	23.68	418,871
26 Aug 11	23.26000 +0.06	23.32	22.52	23.22	1,157,159
25 Aug 11	23.20500 -0.31	23.92	23.01	23.86	1,095,715
24 Aug 11	23.51000 +0.40	24.31	23.00	23.92	1,361,675
23 Aug 11	23.11500 +0.23	23.89	22.73	22.89	1,297,581
22 Aug 11	22.89000 -0.22	23.58	22.72	22.81	638,151
19 Aug 11	23.11000 -0.33	23.77	22.49	23.44	1,782,368
18 Aug 11	23.44000 -2.44	25.77	23.43	25.58	2,125,227
17 Aug 11	25.88000 +0.47	26.34	25.03	25.31	1,080,430
16 Aug 11	25.40500 -0.65	26.01	25.03	25.83	805,445
15 Aug 11	26.06000 +0.57	26.18	25.56	25.67	864,694
12 Aug 11	25.49000 +1.10	25.49	23.75	24.36	1,336,137
11 Aug 11	24.38500 +0.49	24.98	23.15	24.73	1,753,937
10 Aug 11	23.89500 -0.88	25.44	23.64	25.25	2,126,833
09 Aug 11	24.77000 +1.56	24.80	22.17	23.22	3,365,825
08 Aug 11	23.21500 -2.25	25.76	23.22	25.17	1,899,024
05 Aug 11	25.47000 -0.55	26.68	25.02	25.18	2,389,998
04 Aug 11	26.02000 -2.22	28.83	25.91	28.79	1,724,185
03 Aug 11	28.23500 -0.58	28.66	28.13	28.54	1,339,140
02 Aug 11	28.82000 -1.13	29.98	28.82	29.71	1,043,884
01 Aug 11	29.94500 -0.83	31.20	29.85	31.20	877,835
29 Jul 11	30.77000 -0.44	31.16	30.52	30.83	606,878
28 Jul 11	31.21500 -0.32	31.24	30.80	31.09	593,864
27 Jul 11	31.53000 +0.20	31.98	31.01	31.53	1,232,702
26 Jul 11	31.33000 +0.21	31.43	30.87	31.36	913,241
25 Jul 11	31.12000 -0.34	31.46	31.01	31.17	966,669
22 Jul 11	31.46000 +0.83	31.88	30.67	30.93	1,180,937
21 Jul 11	30.63000 +0.32	30.76	29.78	30.37	908,835
20 Jul 11	30.31000 +0.81	30.65	29.75	29.75	1,294,952
19 Jul 11	29.50000 +1.00	29.50	28.57	28.71	1,203,244
18 Jul 11	28.50000 -0.67	29.03	28.29	29.03	1,095,638
15 Jul 11	29.17500 -0.47	29.55	29.16	29.42	967,359
14 Jul 11	29.64000 -0.65	30.10	29.64	29.91	936,840
13 Jul 11	30.29000 +0.01	30.43	29.95	30.05	742,570
12 Jul 11	30.28500 -0.51	30.49	29.42	30.44	995,992
11 Jul 11	30.80000 -0.65	31.45	30.71	31.08	804,172
08 Jul 11	31.44500 +0.17	32.00	31.22	31.53	1,683,695
07 Jul 11	31.27000 -0.17	31.72	31.22	31.55	1,138,476
06 Jul 11	31.44500 +0.30	31.49	31.11	31.25	990,331
05 Jul 11	31.15000 -0.07	31.33	30.97	31.22	484,197
04 Jul 11	31.21500 +0.29	31.35	30.86	30.93	474,822
01 Jul 11	30.92500 +0.09	30.96	30.61	30.80	539,933
30 Jun 11	30.83500 +0.21	30.89	30.36	30.70	622,863
29 Jun 11	30.62500 +0.75	30.85	30.05	30.08	1,106,959
28 Jun 11	29.87500 +1.29	29.99	29.25	29.25	1,185,572
27 Jun 11	28.58500 -0.01	28.87	28.48	28.57	422,973
24 Jun 11	28.59000 +0.38	29.15	28.45	28.65	804,910
23 Jun 11	28.21000 -1.16	29.22	28.08	29.20	1,065,723
22 Jun 11	29.37000 +0.47	29.48	28.76	28.89	808,190
21 Jun 11	28.90500 +0.86	28.98	28.14	28.19	1,070,304
20 Jun 11	28.05000 -0.07	28.14	27.67	27.71	556,992
17 Jun 11	28.11500 +0.00	28.26	27.68	28.08	888,629
16 Jun 11	28.11500 -0.28	28.38	27.81	28.33	994,884
15 Jun 11	28.39500 -0.70	29.15	28.40	29.10	839,362
14 Jun 11	29.10000 +0.24	29.18	28.88	28.98	479,461
13 Jun 11	28.86500 -0.13	29.07	28.76	29.00	345,272
10 Jun 11	28.99000 -0.59	29.82	28.94	29.65	759,595
09 Jun 11	29.58500 +0.50	29.58	28.93	29.11	692,045
08 Jun 11	29.08000 -0.70	29.67	29.08	29.58	1,027,512
07 Jun 11	29.78000 -0.23	30.09	29.78	29.95	930,541
06 Jun 11	30.01500 -0.17	30.37	29.91	30.17	514,245
03 Jun 11	30.18500 +0.05	30.31	29.88	30.17	819,325
02 Jun 11	30.13500 -0.69	30.59	30.14	30.50	697,223
01 Jun 11	30.82500 -0.99	31.30	30.77	31.30	880,698
31 May 11	31.82000 +0.32	31.96	31.49	31.68	1,020,706
30 May 11	31.50000 +0.00	31.64	31.41	31.55	272,389
27 May 11	31.50500 +0.56	31.62	31.17	31.22	1,218,184
26 May 11	30.94500 +0.57	31.23	30.53	30.58	939,686
25 May 11	30.37500 +0.01	30.47	30.10	30.15	551,165
24 May 11	30.36500 -0.10	30.82	30.12	30.59	675,265
23 May 11	30.46500 -0.65	30.83	30.25	30.81	1,156,648
20 May 11	31.11500 -0.13	31.49	31.11	31.44	895,529
19 May 11	31.24000 +0.46	31.24	30.72	30.82	950,268
18 May 11	30.78000 +0.58	30.94	30.28	30.34	1,190,908
17 May 11	30.20500 -0.62	30.93	30.19	30.70	1,193,188
16 May 11	30.82500 +0.33	30.89	30.26	30.27	1,094,392
13 May 11	30.50000 -0.03	30.80	30.35	30.70	775,876
12 May 11	30.53000 -0.22	30.58	30.35	30.50	743,079
11 May 11	30.75000 +0.70	30.97	29.83	30.19	1,933,401
10 May 11	30.05000 +0.92	30.49	29.80	29.90	2,159,292
09 May 11	29.12500 +0.26	29.25	28.63	28.83	1,184,303
06 May 11	28.86500 -0.34	29.34	28.57	29.21	2,289,228
05 May 11	29.20000 +0.45	29.26	28.80	28.92	1,366,335
04 May 11	28.75000 -0.86	29.57	28.72	29.51	1,866,179
03 May 11	29.61500 -0.52	30.12	29.40	30.00	1,355,738
02 May 11	30.13500 +0.14	30.28	30.02	30.28	678,716
29 Apr 11	30.00000 -0.25	30.39	29.95	30.31	614,185
28 Apr 11	30.25000 +0.12	30.34	29.98	30.11	852,560
27 Apr 11	30.13000 +0.08	30.22	29.97	30.17	1,076,818
26 Apr 11	30.04500 -0.15	30.43	29.94	30.25	1,088,665
21 Apr 11	30.19500 -1.26	30.95	29.91	30.41	2,575,012
20 Apr 11	31.45000 +0.79	31.60	30.94	30.94	797,871
19 Apr 11	30.66000 +0.39	30.88	30.26	30.38	688,072
18 Apr 11	30.27500 -0.44	30.96	30.14	30.72	1,044,944
15 Apr 11	30.72000 +0.06	30.88	30.57	30.73	624,047
14 Apr 11	30.66000 -0.14	31.74	30.56	31.72	1,205,177
13 Apr 11	30.80000 +0.62	31.01	30.16	30.33	802,773
12 Apr 11	30.18000 -0.24	30.86	30.13	30.25	1,011,344
11 Apr 11	30.42000 -0.39	30.70	30.25	30.68	997,611
08 Apr 11	30.81000 -0.36	31.55	30.74	31.40	634,159
07 Apr 11	31.16500 -0.50	31.80	31.14	31.66	506,487
06 Apr 11	31.67000 +0.17	31.76	31.33	31.60	628,931
05 Apr 11	31.50000 -0.30	31.85	31.23	31.84	614,964
04 Apr 11	31.80000 -0.18	32.00	31.64	31.97	432,151
01 Apr 11	31.97500 +0.27	32.24	31.60	31.93	695,771
31 Mar 11	31.70500 -0.42	32.28	31.65	32.12	487,183
30 Mar 11	32.12500 +0.67	32.20	31.51	31.89	814,605
29 Mar 11	31.45000 +0.65	31.45	30.65	30.96	1,059,978
28 Mar 11	30.80000 -1.03	31.95	30.73	31.78	1,078,994
25 Mar 11	31.83500 -0.09	32.22	31.83	32.03	509,382
24 Mar 11	31.92500 +1.15	32.00	30.67	30.74	1,135,888
23 Mar 11	30.77000 -0.18	30.98	30.33	30.89	778,877
22 Mar 11	30.95000 -0.36	31.42	30.95	31.40	630,510
21 Mar 11	31.31500 +0.45	31.56	31.03	31.27	808,751
18 Mar 11	30.86000 -0.31	31.42	30.70	31.14	1,168,488
17 Mar 11	31.16500 +0.96	31.17	30.10	30.30	1,276,941
16 Mar 11	30.21000 -0.98	31.42	30.10	31.30	1,125,798
15 Mar 11	31.19000 -0.78	31.40	30.15	31.30	1,371,014
14 Mar 11	31.97000 -0.17	32.46	31.79	31.91	1,117,621
11 Mar 11	32.14000 -0.39	32.44	32.00	32.23	1,214,611
10 Mar 11	32.53000 -0.55	32.96	32.49	32.79	569,115
09 Mar 11	33.07500 +0.21	33.65	32.93	32.97	530,756
08 Mar 11	32.86500 +0.43	33.03	32.03	32.65	882,994
07 Mar 11	32.44000 -0.36	32.80	32.31	32.70	914,698
04 Mar 11	32.80000 -0.69	33.81	32.65	33.52	574,497
03 Mar 11	33.49500 +0.57	33.92	32.97	33.08	556,472
02 Mar 11	32.92500 -0.41	33.22	32.72	33.15	667,496
01 Mar 11	33.33500 -0.74	34.55	33.17	34.12	808,680
28 Feb 11	34.07500 +0.40	34.38	33.40	33.63	1,060,110
25 Feb 11	33.67500 +0.97	33.67	32.81	33.04	772,701
24 Feb 11	32.70000 -1.20	33.43	32.20	33.25	1,481,395
23 Feb 11	33.90500 -1.30	35.20	33.43	34.97	1,713,164
22 Feb 11	35.20000 +0.14	35.58	34.40	34.90	828,958
21 Feb 11	35.06500 -0.44	35.53	34.93	35.44	378,202
18 Feb 11	35.50500 +0.24	35.79	35.15	35.28	641,242
17 Feb 11	35.27000 +0.03	35.45	35.08	35.28	507,927
16 Feb 11	35.23500 +0.33	35.24	34.83	34.96	562,056
15 Feb 11	34.90500 +0.16	34.99	34.41	34.68	649,412
14 Feb 11	34.74000 +0.16	34.88	34.46	34.63	392,848
11 Feb 11	34.58000 -0.14	34.79	34.18	34.64	604,675
10 Feb 11	34.72500 +0.02	34.88	34.32	34.79	514,089
09 Feb 11	34.70000 -0.19	35.00	34.70	34.81	500,584
08 Feb 11	34.89000 +0.90	34.97	33.92	34.01	1,386,799
07 Feb 11	33.99500 +0.29	34.08	33.68	33.79	680,489
04 Feb 11	33.70500 +0.71	33.73	32.95	33.50	1,136,479
03 Feb 11	33.00000 +0.10	33.10	32.52	32.90	1,025,676
02 Feb 11	32.90000 -1.14	34.38	32.83	34.10	1,262,988
01 Feb 11	34.04000 +0.64	34.07	33.26	33.44	1,122,423
31 Jan 11	33.40000 -0.10	33.58	33.06	33.38	887,922
28 Jan 11	33.50000 -0.08	34.27	33.42	33.67	1,061,048
27 Jan 11	33.57500 -0.45	34.23	33.58	34.10	1,331,215
26 Jan 11	34.02500 +1.38	34.03	32.77	32.77	1,555,850
25 Jan 11	32.65000 -0.04	33.29	32.50	32.85	1,472,650
24 Jan 11	32.69000 +0.08	33.03	32.46	32.86	1,090,893
21 Jan 11	32.61000 +0.10	32.93	32.44	32.87	1,236,266
20 Jan 11	32.51500 -2.15	34.50	32.49	34.06	2,984,671
19 Jan 11	34.67000 -0.31	35.31	34.66	35.12	913,704
18 Jan 11	34.98000 -0.12	35.46	34.74	35.13	825,890
17 Jan 11	35.10000 -0.60	35.80	35.09	35.69	682,837
14 Jan 11	35.70000 +0.60	35.89	35.17	35.17	1,083,958
13 Jan 11	35.10500 -0.69	35.83	35.05	35.79	1,080,629
12 Jan 11	35.80000 +0.68	36.20	35.19	35.31	1,227,177
11 Jan 11	35.12000 +1.27	35.24	33.81	33.96	1,109,555
10 Jan 11	33.84500 -0.22	34.05	33.15	34.00	822,853
07 Jan 11	34.06500 +0.13	34.15	33.40	33.94	1,013,391
06 Jan 11	33.94000 +0.44	34.21	33.50	33.57	941,546
05 Jan 11	33.49500 -0.40	33.90	33.28	33.78	696,571
04 Jan 11	33.89000 +0.09	33.90	33.56	33.74	575,676
03 Jan 11	33.80000 +0.50	33.94	33.21	33.38	385,247
31 Dec 10	33.30000 -0.07	33.53	33.04	33.31	73,860
30 Dec 10	33.37000 -0.34	33.75	33.35	33.62	162,561
29 Dec 10	33.71000 +0.33	33.75	33.37	33.40	228,012
28 Dec 10	33.38000 -0.18	33.65	33.21	33.53	170,612
27 Dec 10	33.56500 -0.03	33.60	32.65	33.12	189,712
24 Dec 10	33.60000 -0.02	33.88	33.19	33.69	92,930
23 Dec 10	33.62000 -0.03	33.83	33.37	33.65	348,538
22 Dec 10	33.65000 +0.28	33.88	33.25	33.28	501,795
21 Dec 10	33.37000 +0.41	33.48	32.65	32.97	520,273
20 Dec 10	32.95500 +0.00	33.30	32.81	32.96	371,430
17 Dec 10	32.96000 -0.07	33.28	32.74	33.02	837,222
16 Dec 10	33.02500 +0.33	33.03	32.26	32.51	818,475
15 Dec 10	32.69500 -0.17	32.82	32.35	32.63	563,596
14 Dec 10	32.86500 -0.12	33.00	32.72	33.00	592,004
13 Dec 10	32.98500 -0.14	33.35	32.85	33.17	746,689
10 Dec 10	33.12500 +0.01	33.46	33.04	33.17	540,767
09 Dec 10	33.11000 -0.38	33.98	32.88	33.75	858,187
08 Dec 10	33.49500 -0.26	33.79	33.42	33.60	543,365
07 Dec 10	33.76000 +0.16	34.03	33.63	33.65	938,659
06 Dec 10	33.60000 +0.36	33.87	33.24	33.24	900,468
03 Dec 10	33.23500 -0.06	33.63	33.00	33.31	808,010
02 Dec 10	33.29500 +0.27	33.47	32.92	33.02	903,527
01 Dec 10	33.02500 +0.46	33.24	32.42	32.91	971,749
30 Nov 10	32.56500 -0.35	33.24	32.46	32.88	803,491
29 Nov 10	32.91500 -0.74	33.87	32.81	33.67	936,399
26 Nov 10	33.66000 +0.04	33.78	33.08	33.42	871,648
25 Nov 10	33.61500 +0.75	33.67	32.38	32.81	1,092,709
24 Nov 10	32.86500 +1.19	32.94	31.55	31.73	910,191
23 Nov 10	31.67500 -0.41	32.65	31.64	31.93	902,916
22 Nov 10	32.08500 +0.08	32.38	32.01	32.19	546,491
19 Nov 10	32.00000 -0.10	32.23	31.73	32.22	456,509
18 Nov 10	32.10500 +1.26	32.15	30.98	31.05	931,904
17 Nov 10	30.84000 -0.08	31.01	30.65	30.79	979,764
16 Nov 10	30.92000 -0.57	31.42	30.92	31.34	812,697
15 Nov 10	31.49000 -0.14	31.61	31.18	31.50	796,109
12 Nov 10	31.63000 +0.64	32.06	30.50	30.74	1,218,870
11 Nov 10	30.98500 -0.06	31.36	30.78	31.14	1,049,332
10 Nov 10	31.05000 -0.87	32.17	30.94	31.68	1,189,154
09 Nov 10	31.92000 +0.59	32.07	31.12	31.39	1,881,976
08 Nov 10	31.32500 +0.24	31.50	31.01	31.02	667,098
05 Nov 10	31.09000 +0.39	31.22	30.75	30.82	1,526,587
04 Nov 10	30.70000 +0.87	30.78	29.98	30.00	1,072,487
03 Nov 10	29.83000 +0.14	29.98	29.58	29.75	880,633
02 Nov 10	29.69000 +0.31	29.88	29.31	29.34	419,653
01 Nov 10	29.38500 -0.08	29.67	29.16	29.67	582,716
29 Oct 10	29.46500 +0.34	29.63	28.99	29.14	651,855
28 Oct 10	29.13000 -0.10	29.45	28.95	29.22	752,703
27 Oct 10	29.22500 -0.57	29.77	29.20	29.72	1,023,155
26 Oct 10	29.79000 +0.21	29.86	29.32	29.50	711,349
25 Oct 10	29.58500 +0.05	29.76	29.44	29.70	635,718
22 Oct 10	29.53000 +0.80	29.76	28.67	28.68	1,020,165
21 Oct 10	28.73000 -0.30	29.74	28.62	29.44	2,046,394
20 Oct 10	29.03000 -0.10	29.17	28.81	28.81	777,630
19 Oct 10	29.13000 -0.27	29.71	28.98	29.40	866,909
18 Oct 10	29.40000 +0.02	29.42	28.61	29.33	1,085,394
15 Oct 10	29.38000 +0.99	29.56	28.59	28.82	1,579,241
14 Oct 10	28.38500 -0.47	29.00	28.31	28.99	1,023,176
13 Oct 10	28.85000 +0.69	29.10	28.14	28.20	1,599,560
12 Oct 10	28.15500 +0.57	28.19	27.30	27.31	1,579,976
11 Oct 10	27.58500 +0.26	27.66	27.17	27.37	583,747
08 Oct 10	27.32000 +0.27	27.40	26.96	27.05	906,657
07 Oct 10	27.05000 -0.62	27.98	26.95	27.85	2,192,524
06 Oct 10	27.67000 +0.82	27.95	26.95	26.95	1,747,197
05 Oct 10	26.85000 +0.81	26.88	25.92	26.04	907,811
04 Oct 10	26.04000 -0.36	26.41	25.84	26.40	943,673
01 Oct 10	26.40000 -0.39	27.09	26.00	26.99	1,777,266
30 Sep 10	26.78500 +0.22	27.20	25.55	25.75	1,808,010
29 Sep 10	26.56500 +0.24	26.81	26.41	26.46	1,043,139
28 Sep 10	26.33000 -0.59	26.94	26.06	26.81	1,119,637
27 Sep 10	26.92000 +0.71	27.05	26.52	26.55	1,155,610
24 Sep 10	26.21000 +0.28	26.27	25.65	25.88	732,973
23 Sep 10	25.93000 -0.16	26.30	25.47	26.21	576,863
22 Sep 10	26.09000 -0.47	26.60	26.07	26.56	530,591
21 Sep 10	26.55500 +0.00	26.89	26.42	26.66	810,041
20 Sep 10	26.56000 +0.17	26.65	26.20	26.53	911,399
17 Sep 10	26.39000 +0.39	26.55	26.16	26.30	1,468,184
16 Sep 10	26.00500 -0.23	26.33	25.99	26.30	734,988
15 Sep 10	26.23500 -0.22	26.64	26.01	26.55	1,646,992
14 Sep 10	26.45000 +0.05	26.73	26.33	26.33	1,415,862
13 Sep 10	26.40500 +0.45	26.44	25.83	26.10	1,325,052
10 Sep 10	25.96000 +0.13	26.08	25.75	25.75	807,025
09 Sep 10	25.83000 +0.64	25.83	25.07	25.11	978,183
08 Sep 10	25.19500 +0.07	25.27	24.80	25.02	629,739
07 Sep 10	25.12500 -0.33	25.48	24.84	25.42	753,651
06 Sep 10	25.45000 +0.14	25.57	25.33	25.50	430,760
03 Sep 10	25.31500 +0.10	25.67	25.12	25.24	1,093,722
02 Sep 10	25.22000 +0.06	25.27	24.98	25.03	1,218,079
01 Sep 10	25.16000 +0.95	25.16	24.27	24.33	1,126,848
31 Aug 10	24.21000 -0.19	24.37	23.98	24.09	1,018,678
30 Aug 10	24.40000 +0.13	24.57	24.16	24.40	520,113
27 Aug 10	24.27500 -0.13	24.34	23.72	24.28	1,389,577
26 Aug 10	24.40500 +0.91	25.13	24.24	24.56	2,345,960
25 Aug 10	23.50000 +0.07	23.67	23.15	23.40	1,418,047
24 Aug 10	23.43000 +0.07	24.06	23.28	23.51	1,841,464
23 Aug 10	23.36000 +0.24	23.63	23.14	23.14	652,270
20 Aug 10	23.12000 -0.32	23.63	23.10	23.39	1,000,433
19 Aug 10	23.44500 -0.36	24.23	23.36	23.98	991,740
18 Aug 10	23.81000 +0.06	23.97	23.45	23.68	836,771
17 Aug 10	23.74500 +0.63	23.75	23.19	23.22	1,027,591
16 Aug 10	23.12000 -0.18	23.43	22.97	23.34	619,559
13 Aug 10	23.30500 -0.17	23.65	23.14	23.58	526,417
12 Aug 10	23.47500 -0.42	24.00	23.32	23.83	898,885
11 Aug 10	23.89500 -0.75	24.55	23.83	24.47	567,091
10 Aug 10	24.65000 -0.20	24.97	24.50	24.84	706,681
09 Aug 10	24.85000 +0.10	25.04	24.74	25.00	397,095
06 Aug 10	24.75000 -0.28	25.38	24.60	25.16	771,519
05 Aug 10	25.03500 -0.36	25.49	25.02	25.33	500,828
04 Aug 10	25.40000 -0.20	25.61	25.13	25.51	547,119
03 Aug 10	25.60000 -0.06	25.80	25.36	25.67	551,130
02 Aug 10	25.65500 +0.80	25.70	24.98	25.09	419,047
30 Jul 10	24.85500 -0.26	25.20	24.65	25.05	741,425
29 Jul 10	25.11000 -0.23	25.53	25.05	25.31	550,359
28 Jul 10	25.34000 -0.13	25.60	25.00	25.48	723,489
27 Jul 10	25.47000 -0.31	25.75	25.13	25.75	1,203,367
26 Jul 10	25.78000 +0.28	25.78	25.22	25.64	653,461
23 Jul 10	25.49500 +0.33	25.70	25.06	25.15	1,088,924
22 Jul 10	25.16500 +0.68	25.17	24.19	24.47	1,421,460
21 Jul 10	24.49000 +1.31	24.57	23.34	23.70	2,504,433
20 Jul 10	23.18500 +0.18	23.25	22.91	23.16	1,120,705
19 Jul 10	23.00000 -0.26	23.42	22.85	23.20	1,172,918
16 Jul 10	23.26000 -0.51	24.08	23.26	23.94	1,733,689
15 Jul 10	23.77500 -0.10	24.50	23.66	24.00	1,832,763
14 Jul 10	23.87500 -0.38	24.32	23.71	24.25	1,313,611
13 Jul 10	24.25000 +0.80	24.25	23.31	23.36	1,056,701
12 Jul 10	23.45500 -0.05	23.82	23.30	23.67	680,106
09 Jul 10	23.50500 -0.15	23.85	23.44	23.73	924,940
08 Jul 10	23.65000 +0.26	23.79	23.40	23.50	1,194,714
07 Jul 10	23.39000 +0.61	23.43	22.90	23.25	2,504,645
06 Jul 10	22.77500 +0.00	23.00	22.25	22.75	3,058,704
05 Jul 10	22.77000 -0.76	23.99	22.68	23.80	2,385,226
02 Jul 10	23.53000 -0.59	24.40	23.14	24.40	2,924,680
01 Jul 10	24.12500 -0.73	24.64	23.87	24.38	1,523,580
30 Jun 10	24.85610 -0.51	25.49	24.72	25.49	1,244,449
29 Jun 10	25.36940 -0.88	26.04	25.21	25.82	1,359,079
28 Jun 10	26.24670 +0.33	26.43	25.67	25.93	943,902
25 Jun 10	25.91850 -0.46	26.45	25.84	26.32	729,794
24 Jun 10	26.37670 -0.34	26.93	26.33	26.82	1,266,744
23 Jun 10	26.71460 -0.65	27.22	26.63	27.20	1,113,190
22 Jun 10	27.36440 -0.35	27.69	27.27	27.61	962,673
21 Jun 10	27.71530 -0.77	28.72	27.68	28.60	1,154,823
18 Jun 10	28.48540 +0.12	28.56	28.28	28.43	1,018,625
17 Jun 10	28.36840 +0.58	28.37	27.62	27.75	1,005,050
16 Jun 10	27.78360 +0.16	27.83	27.54	27.75	792,983
15 Jun 10	27.62760 +0.33	27.69	26.95	27.01	1,108,179
14 Jun 10	27.29290 +0.72	27.31	26.71	26.74	1,075,098
11 Jun 10	26.56840 +0.42	26.65	26.13	26.17	1,043,805
10 Jun 10	26.14920 +0.93	26.32	24.92	24.99	1,103,718
09 Jun 10	25.21670 +0.41	25.33	24.82	24.92	756,171
08 Jun 10	24.81060 -0.45	25.39	24.62	25.39	778,245
07 Jun 10	25.26220 -0.19	25.79	25.08	25.11	751,813
04 Jun 10	25.45390 -0.65	26.56	25.37	26.23	1,388,507
03 Jun 10	26.10370 +0.92	26.18	25.67	25.80	814,691
02 Jun 10	25.18100 +0.06	25.23	24.67	24.87	474,344
01 Jun 10	25.12250 -0.08	25.25	24.45	25.15	855,999
31 May 10	25.20700 -0.02	25.44	25.15	25.16	254,596
28 May 10	25.22320 -0.18	25.48	25.18	25.48	576,168
27 May 10	25.40190 +0.64	25.40	24.82	24.99	823,566
26 May 10	24.76510 +0.75	25.13	24.21	24.38	1,093,622
25 May 10	24.01130 -0.91	24.31	23.77	24.25	1,451,867
24 May 10	24.92100 -0.49	25.60	24.74	25.60	1,157,218
21 May 10	25.40840 -0.10	25.61	24.95	25.50	1,420,173
20 May 10	25.50590 -0.14	26.48	25.06	25.93	1,880,207
19 May 10	25.64890 -1.03	26.43	25.21	26.21	1,438,052
18 May 10	26.67880 +0.45	26.95	26.48	26.70	665,791
17 May 10	26.22400 -0.19	26.73	25.99	26.16	666,012
14 May 10	26.41240 -0.87	27.16	26.25	27.13	931,273
13 May 10	27.28320 -0.07	27.69	27.09	27.69	661,662
12 May 10	27.35790 +0.75	27.48	26.40	26.40	850,615
11 May 10	26.60740 -0.32	26.91	26.16	26.84	925,150
10 May 10	26.92580 +2.28	27.05	25.38	25.80	1,964,219
07 May 10	24.64810 -1.21	25.43	24.40	25.01	2,380,317
06 May 10	25.86010 -0.32	26.78	25.67	25.99	1,533,965
05 May 10	26.18170 -0.97	27.34	26.03	27.11	1,216,858
04 May 10	27.15650 -0.99	28.33	27.07	28.24	960,347
03 May 10	28.14750 +0.21	28.15	27.49	27.71	591,521
30 Apr 10	27.93630 -0.15	28.42	27.84	28.09	780,244
29 Apr 10	28.08900 +0.92	28.13	26.97	27.31	971,706
28 Apr 10	27.16950 -1.00	28.05	27.10	27.94	1,233,959
27 Apr 10	28.17020 -0.84	29.04	28.17	29.04	703,031
26 Apr 10	29.01170 +0.50	29.21	28.70	28.70	981,309
23 Apr 10	28.50810 +0.68	28.64	27.69	27.82	777,629
22 Apr 10	27.83230 -0.18	28.38	27.68	28.07	1,009,098
21 Apr 10	28.00770 +0.30	28.75	27.98	28.53	1,254,147
20 Apr 10	27.70880 +0.09	27.72	27.46	27.55	560,779
19 Apr 10	27.61460 -0.16	27.88	27.41	27.64	802,190
16 Apr 10	27.77380 -0.42	28.15	27.77	28.10	1,114,450
15 Apr 10	28.19620 +0.08	28.27	27.97	28.14	664,330
14 Apr 10	28.11500 -0.19	28.49	27.91	28.38	838,504
13 Apr 10	28.30340 -0.61	28.82	28.23	28.69	1,286,477
12 Apr 10	28.91100 +0.21	29.00	28.72	28.90	725,972
09 Apr 10	28.70310 +0.81	28.78	28.03	28.06	1,135,819
08 Apr 10	27.89080 -0.33	28.36	27.53	28.16	750,247
07 Apr 10	28.22540 +0.04	28.31	27.92	28.14	652,991
06 Apr 10	28.18970 +0.61	28.37	27.56	27.62	1,433,008
01 Apr 10	27.57890 +0.96	27.77	26.88	26.95	1,486,511
31 Mar 10	26.61710 +0.01	26.96	26.42	26.49	866,069
30 Mar 10	26.60740 -0.22	26.89	26.54	26.89	536,629
29 Mar 10	26.82830 +0.19	26.87	26.57	26.76	606,426
26 Mar 10	26.63660 -0.02	26.64	26.42	26.64	334,177
25 Mar 10	26.65280 +0.19	26.77	26.46	26.57	566,208
24 Mar 10	26.46760 -0.16	26.84	26.23	26.62	538,121
23 Mar 10	26.62360 +0.69	26.70	25.90	25.93	930,546
22 Mar 10	25.93800 -0.25	26.18	25.65	26.18	685,774
19 Mar 10	26.18820 -0.21	26.64	26.12	26.51	942,521
18 Mar 10	26.39620 -0.12	26.74	26.33	26.48	919,044
17 Mar 10	26.51960 +0.55	26.62	26.04	26.05	1,074,506
16 Mar 10	25.96730 +0.41	26.12	25.62	25.67	704,997
15 Mar 10	25.55460 -0.03	25.70	25.44	25.47	522,778
12 Mar 10	25.58710 -0.01	25.80	25.52	25.66	967,420
11 Mar 10	25.59360 +0.30	25.66	25.23	25.23	718,011
10 Mar 10	25.29140 -0.25	25.57	24.92	25.50	1,195,307
09 Mar 10	25.53840 -0.08	25.69	25.28	25.64	606,606
08 Mar 10	25.61960 -0.05	25.77	25.46	25.69	456,669
05 Mar 10	25.66510 +0.25	25.70	25.45	25.55	875,819
04 Mar 10	25.41170 -0.37	25.83	25.21	25.65	1,085,791
03 Mar 10	25.78210 +0.20	25.83	25.41	25.46	1,091,315
02 Mar 10	25.58710 +0.67	25.60	24.89	24.93	1,403,722
01 Mar 10	24.92100 +0.78	24.94	24.15	24.19	1,145,820
26 Feb 10	24.13800 +0.05	24.34	23.79	24.34	922,840
25 Feb 10	24.08930 -0.02	24.57	23.89	24.04	1,056,584
24 Feb 10	24.10880 +0.41	24.76	23.72	23.72	2,278,212
23 Feb 10	23.69610 -0.09	24.20	23.62	23.83	1,161,640
22 Feb 10	23.78380 -0.49	24.36	23.76	24.30	850,971
19 Feb 10	24.27770 +0.45	24.28	23.72	23.73	1,070,782
18 Feb 10	23.82610 +0.06	23.96	23.49	23.76	759,120
17 Feb 10	23.77080 +0.97	23.85	23.09	23.13	1,397,873
16 Feb 10	22.80260 +0.33	23.05	22.55	22.76	978,752
15 Feb 10	22.47440 -0.05	22.78	22.43	22.63	494,061
12 Feb 10	22.51990 -0.16	23.01	22.43	22.85	1,000,152
11 Feb 10	22.67910 -0.15	23.05	22.35	22.95	838,506
10 Feb 10	22.82860 +0.28	23.06	22.66	22.74	644,092
09 Feb 10	22.54920 +0.08	22.70	22.29	22.48	915,489
08 Feb 10	22.46790 -0.04	22.70	22.19	22.62	924,564
05 Feb 10	22.50370 -0.71	23.15	22.36	23.14	1,614,738
04 Feb 10	23.21200 -0.62	24.04	23.11	23.88	1,134,453
03 Feb 10	23.83580 -0.32	24.32	23.73	24.32	730,229
02 Feb 10	24.15420 +0.32	24.32	23.69	23.80	635,577
01 Feb 10	23.83910 +0.06	23.96	23.63	23.65	487,179
29 Jan 10	23.78380 +0.23	24.00	23.57	23.70	568,721
28 Jan 10	23.55310 -0.15	24.06	23.54	23.94	746,583
27 Jan 10	23.70590 +0.02	23.80	23.20	23.45	970,720
26 Jan 10	23.68640 -0.04	23.69	23.30	23.48	568,547
25 Jan 10	23.72860 +0.01	23.95	23.53	23.54	626,562
22 Jan 10	23.71890 -0.40	24.10	23.54	24.10	947,909
21 Jan 10	24.12180 -0.06	24.81	24.10	24.34	977,008
20 Jan 10	24.18670 +0.02	24.63	23.87	23.88	1,105,244
19 Jan 10	24.16720 -0.14	24.30	23.76	24.26	745,689
18 Jan 10	24.30370 +0.23	24.57	24.01	24.25	614,511
15 Jan 10	24.06980 -0.16	24.70	23.94	24.35	958,951
14 Jan 10	24.23220 +0.24	24.39	24.05	24.17	822,899
13 Jan 10	23.98850 +0.10	24.02	23.78	23.79	792,254
12 Jan 10	23.88460 -0.54	24.21	23.79	24.21	1,184,676
11 Jan 10	24.42390 -0.16	24.77	24.41	24.74	1,394,751
08 Jan 10	24.57990 +0.02	24.81	24.40	24.72	780,873
07 Jan 10	24.56360 -0.25	24.73	24.35	24.73	962,147
06 Jan 10	24.81710 -0.30	25.08	24.20	24.99	1,326,492
05 Jan 10	25.11600 -0.16	25.28	24.82	25.22	657,008
04 Jan 10	25.27200 +0.42	25.27	24.71	24.75	611,777
31 Dec 09	24.85610 +0.26	24.92	24.71	24.74	152,107
30 Dec 09	24.59610 -0.08	24.74	24.46	24.56	223,884
29 Dec 09	24.67740 -0.18	24.94	24.61	24.89	318,797
28 Dec 09	24.85930 +0.00	24.95	24.77	24.82	241,514

Accor SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	46.79000 +1.31	47.18	44.84	45.54	950,487
19 Oct 26	45.48000 -1.42	46.21	45.09	46.20	704,407
16 Oct 26	46.90000 +0.78	46.92	45.80	46.20	777,716
15 Oct 26	46.12000 +0.67	46.32	45.39	45.43	642,688
14 Oct 26	45.45000 +0.10	46.08	45.20	45.54	602,809
13 Oct 26	45.35000 +0.33	45.93	45.35	45.46	420,578
12 Oct 26	45.02000 -0.37	45.51	44.46	45.40	578,879
09 Oct 26	45.39000 +0.60	45.65	44.97	45.17	635,941
08 Oct 26	44.79000 +0.20	44.96	43.95	44.39	582,704
07 Oct 26	44.59000 -0.27	44.74	43.96	44.44	599,150
06 Oct 26	44.86000 +1.16	44.95	43.91	44.07	870,418
05 Oct 26	43.70000 -0.50	44.21	43.40	44.20	698,792
02 Oct 26	44.20000 +0.19	45.12	44.02	44.25	876,229
01 Oct 26	44.01000 -1.84	44.96	44.01	44.86	687,704
30 Sep 26	45.85000 -0.30	47.05	45.69	46.25	840,111
29 Sep 26	46.15000 +0.25	46.75	45.88	46.00	560,798
28 Sep 26	45.90000 +0.01	46.22	45.62	45.97	440,934
25 Sep 26	45.89000 +0.67	46.21	45.70	45.85	375,705
24 Sep 26	45.22000 -0.83	46.19	45.22	45.98	829,660
23 Sep 26	46.05000 -0.59	47.17	46.03	47.00	562,156
22 Sep 26	46.64000 +0.14	47.58	46.20	46.56	543,851
21 Sep 26	46.50000 +0.92	46.52	45.37	45.91	487,097
18 Sep 26	45.58000 -0.17	46.05	45.15	45.69	1,094,181
17 Sep 26	45.75000 +0.14	46.16	45.59	45.87	671,834
16 Sep 26	45.61000 +0.50	45.97	45.33	45.45	820,370
15 Sep 26	45.11000 -0.62	45.87	45.11	45.52	645,632
14 Sep 26	45.73000 -0.34	45.88	45.33	45.72	484,599
11 Sep 26	46.07000 +0.27	46.41	45.77	45.94	548,614
10 Sep 26	45.80000 -0.51	46.77	45.74	46.44	553,547
09 Sep 26	46.31000 -0.69	46.66	45.88	46.62	666,564
08 Sep 26	47.00000 +0.35	47.39	46.31	46.56	692,747
07 Sep 26	46.65000 -0.25	47.21	46.62	46.66	476,220
04 Sep 26	46.90000 +1.13	47.21	46.52	47.16	631,427
03 Sep 26	45.77000 -0.69	46.67	45.58	46.32	825,541
02 Sep 26	46.46000 +0.74	46.86	45.61	45.61	1,425,477
01 Sep 26	45.72000 -0.80	46.55	45.40	46.55	625,609
31 Aug 26	46.52000 -0.21	46.80	46.28	46.53	899,031
28 Aug 26	46.73000 +0.08	46.90	46.58	46.88	627,327
27 Aug 26	46.65000 -0.82	47.44	46.48	47.40	617,825
26 Aug 26	47.47000 +0.81	48.03	46.77	46.77	548,034
25 Aug 26	46.66000 +0.48	47.07	46.31	46.55	450,816
24 Aug 26	46.18000 +0.65	46.29	45.45	45.60	473,502
21 Aug 26	45.53000 -0.06	45.95	45.53	45.63	636,599
20 Aug 26	45.59000 +0.01	45.84	45.43	45.59	451,566
19 Aug 26	45.58000 -0.07	45.86	45.37	45.51	656,945
18 Aug 26	45.65000 -0.42	46.49	45.65	46.00	633,286
17 Aug 26	46.07000 -0.59	46.77	46.00	46.60	601,995
14 Aug 26	46.66000 +0.10	47.03	46.41	46.60	555,276
13 Aug 26	46.56000 +0.22	47.06	46.53	46.74	534,211
12 Aug 26	46.34000 -0.10	46.82	46.17	46.57	658,117
11 Aug 26	46.44000 +0.22	46.82	45.65	46.08	628,875
10 Aug 26	46.22000 -0.58	47.23	46.22	46.85	541,851
07 Aug 26	46.80000 -0.42	47.38	46.75	47.21	653,720
06 Aug 26	47.22000 -0.11	48.07	47.22	47.40	831,601
05 Aug 26	47.33000 +0.79	47.41	46.60	46.60	663,032
04 Aug 26	46.54000 +0.58	46.54	45.43	46.00	702,775
03 Aug 26	45.96000 +1.06	46.61	45.50	45.50	795,551
31 Jul 26	44.90000 -1.35	46.16	44.86	45.90	789,716
30 Jul 26	46.25000 -1.04	47.01	46.14	46.95	964,922
29 Jul 26	47.29000 +0.06	47.39	46.49	47.39	751,034
28 Jul 26	47.23000 +1.32	47.31	46.15	46.15	618,718
27 Jul 26	45.91000 -0.40	47.70	45.91	47.20	729,316
24 Jul 26	46.31000 +0.94	46.59	45.42	45.58	858,006
23 Jul 26	45.37000 -0.92	46.00	45.20	46.00	645,533
22 Jul 26	46.29000 -0.07	46.44	45.94	46.27	499,021
21 Jul 26	46.36000 -0.21	46.53	46.07	46.48	642,339
20 Jul 26	46.57000 -0.24	47.27	46.33	46.60	600,783
17 Jul 26	46.81000 -0.44	47.03	46.40	46.70	633,201
16 Jul 26	47.25000 -0.37	47.72	47.15	47.40	729,350
15 Jul 26	47.62000 +0.64	47.62	46.67	46.98	557,706
14 Jul 26	46.98000 -1.05	47.34	46.35	47.25	843,837
13 Jul 26	48.03000 -0.96	48.99	48.03	48.50	487,319
10 Jul 26	48.99000 +0.33	49.19	48.59	48.72	457,111
09 Jul 26	48.66000 +0.47	48.93	48.03	48.55	509,275
08 Jul 26	48.19000 -1.75	49.60	47.51	49.47	1,146,962
07 Jul 26	49.94000 -0.06	50.50	49.90	50.02	609,759
06 Jul 26	50.00000 -0.90	51.46	49.81	51.00	638,852
03 Jul 26	50.90000 +0.18	50.90	50.14	50.84	510,935
02 Jul 26	50.72000 +0.26	51.00	50.34	50.52	638,575
01 Jul 26	50.46000 -0.38	51.04	49.91	50.84	799,905
30 Jun 26	50.84000 +0.70	50.92	49.76	50.38	855,446
29 Jun 26	50.14000 -0.04	50.38	49.61	50.38	877,796
26 Jun 26	50.18000 -1.44	51.26	49.96	50.20	1,518,936
25 Jun 26	51.62000 +1.58	52.00	49.93	50.00	1,528,012
24 Jun 26	50.04000 +1.02	50.12	48.76	48.93	1,095,723
23 Jun 26	49.02000 +0.63	49.20	48.07	48.20	873,311
22 Jun 26	48.39000 +0.09	48.63	48.00	48.12	548,216
19 Jun 26	48.30000 -0.56	48.93	48.30	48.54	1,309,902
18 Jun 26	48.86000 +0.71	49.03	47.94	47.94	739,259
17 Jun 26	48.15000 -0.35	48.63	47.89	48.35	972,937
16 Jun 26	48.50000 -0.28	49.05	48.50	48.75	740,132
15 Jun 26	48.78000 +1.39	49.48	48.57	48.69	1,155,024
12 Jun 26	47.39000 +2.52	47.52	46.00	46.00	997,147
11 Jun 26	44.87000 -0.23	45.47	44.56	44.93	835,037
10 Jun 26	45.10000 -0.52	45.94	44.79	45.94	798,004
09 Jun 26	45.62000 +0.26	46.26	45.33	45.38	719,545
08 Jun 26	45.36000 -0.03	45.82	44.51	44.86	744,870
05 Jun 26	45.39000 -0.45	46.15	45.39	45.79	943,235
04 Jun 26	45.84000 +0.17	46.36	45.57	45.64	645,166
03 Jun 26	45.67000 -0.20	46.07	45.29	45.41	453,430
02 Jun 26	45.87000 +0.66	46.10	45.34	45.67	590,821
01 Jun 26	45.21000 -1.82	45.96	44.63	45.60	926,026
29 May 26	47.03000 +0.36	48.05	46.92	47.07	1,338,394
28 May 26	46.67000 +0.17	47.21	46.16	46.25	588,799
27 May 26	46.50000 +1.09	47.16	45.60	45.61	804,556
26 May 26	45.41000 -0.77	46.26	45.41	46.10	575,939
25 May 26	46.18000 +1.40	46.94	45.69	45.70	535,454
22 May 26	44.78000 +0.75	45.13	44.17	44.61	841,100
21 May 26	44.03000 -0.93	45.08	43.99	45.00	931,532
20 May 26	44.96000 +1.55	45.35	43.00	43.04	832,667
19 May 26	43.41000 -0.42	44.36	43.41	43.75	868,262
18 May 26	43.83000 +0.39	44.24	42.53	42.81	981,342
15 May 26	43.44000 -1.09	44.02	43.13	44.00	696,046
14 May 26	44.53000 +0.50	44.60	44.04	44.30	412,380
13 May 26	44.03000 +0.33	44.41	43.43	43.84	518,974
12 May 26	43.70000 -0.21	43.73	43.22	43.30	514,584
11 May 26	43.91000 -0.31	44.51	43.60	44.02	610,666
08 May 26	44.22000 -0.47	44.64	43.98	44.20	484,924
07 May 26	44.69000 +0.09	45.92	44.69	45.00	1,028,709
06 May 26	44.60000 +3.18	44.60	42.03	42.12	1,466,204
05 May 26	41.42000 +0.24	41.57	40.98	41.18	758,292
04 May 26	41.18000 -0.95	42.20	40.97	42.20	862,919
30 Apr 26	42.13000 +0.24	42.49	41.08	41.11	1,018,912
29 Apr 26	41.89000 -0.33	42.20	41.50	42.12	706,883
28 Apr 26	42.22000 -0.67	42.80	41.93	42.64	815,799
27 Apr 26	42.89000 -0.32	43.74	42.78	43.63	672,661
24 Apr 26	43.21000 +0.10	43.98	42.54	43.80	1,466,114
23 Apr 26	43.11000 -0.21	43.60	42.51	42.91	1,715,180
22 Apr 26	43.32000 -1.02	44.30	43.07	44.23	1,366,810
21 Apr 26	44.34000 -1.03	45.82	44.34	45.50	1,134,664
20 Apr 26	45.37000 -1.06	46.04	45.25	45.51	922,001
17 Apr 26	46.43000 +1.28	46.94	45.04	45.33	1,593,290
16 Apr 26	45.15000 -0.40	46.24	45.15	45.73	969,192
15 Apr 26	45.55000 +0.06	45.76	45.06	45.61	775,367
14 Apr 26	45.49000 +1.06	45.69	44.76	44.79	999,624
13 Apr 26	44.43000 -0.29	44.57	43.80	44.12	883,241
10 Apr 26	44.72000 +0.07	45.64	44.31	44.71	982,371
09 Apr 26	44.65000 -0.35	44.92	44.31	44.70	1,247,853
08 Apr 26	45.00000 +3.25	45.74	44.44	44.82	1,588,669
07 Apr 26	41.75000 -0.75	43.19	41.75	42.58	1,280,485
02 Apr 26	42.50000 +0.58	42.77	40.96	41.32	1,024,571
01 Apr 26	41.92000 +1.30	42.63	41.49	42.08	1,184,232
31 Mar 26	40.62000 +0.57	40.80	39.97	40.14	888,038
30 Mar 26	40.05000 -0.38	40.28	39.66	40.02	950,178
27 Mar 26	40.43000 -0.38	40.98	40.25	40.86	933,630
26 Mar 26	40.81000 -0.51	41.17	40.63	40.92	753,938
25 Mar 26	41.32000 +0.41	41.80	40.98	41.52	1,156,324
24 Mar 26	40.91000 +0.64	41.02	40.22	40.45	1,035,333
23 Mar 26	40.27000 +0.54	41.79	38.56	38.79	1,580,335
20 Mar 26	39.73000 +0.23	40.82	39.34	40.01	2,443,680
19 Mar 26	39.50000 -2.51	41.26	37.54	41.20	3,653,475
18 Mar 26	42.01000 +0.86	42.09	41.24	41.66	1,216,633
17 Mar 26	41.15000 +0.16	41.61	40.35	40.87	767,970
16 Mar 26	40.99000 +0.49	41.42	40.43	40.50	1,163,384
13 Mar 26	40.50000 -0.98	41.29	40.50	41.10	840,853
12 Mar 26	41.48000 -1.38	42.40	41.30	42.40	1,075,398
11 Mar 26	42.86000 -0.58	43.26	42.45	43.20	863,520
10 Mar 26	43.44000 +0.99	44.50	43.27	44.10	973,333
09 Mar 26	42.45000 -0.88	42.45	41.30	42.01	1,079,230
06 Mar 26	43.33000 -1.07	44.76	42.58	44.55	1,061,263
05 Mar 26	44.40000 -1.05	46.01	44.40	44.80	1,180,076
04 Mar 26	45.45000 +1.88	45.59	44.12	44.82	1,285,593
03 Mar 26	43.57000 -1.31	44.13	41.89	44.13	2,037,190
02 Mar 26	44.88000 -4.38	45.38	44.00	44.55	2,344,557
27 Feb 26	49.26000 -0.23	49.67	48.47	49.40	1,597,921
26 Feb 26	49.49000 +0.80	49.78	48.23	48.40	653,308
25 Feb 26	48.69000 +0.62	48.75	47.80	48.02	729,107
24 Feb 26	48.07000 +0.07	48.41	47.58	48.00	544,795
23 Feb 26	48.00000 -0.48	48.78	47.73	48.10	545,409
20 Feb 26	48.48000 +0.15	49.21	47.85	48.04	932,225
19 Feb 26	48.33000 -1.23	50.14	47.95	50.00	1,190,465
18 Feb 26	49.56000 -0.22	50.28	49.19	50.24	784,537
17 Feb 26	49.78000 +0.53	50.14	48.49	49.13	936,024
16 Feb 26	49.25000 +0.03	49.79	49.14	49.34	366,040
13 Feb 26	49.22000 -0.15	49.77	48.77	49.28	652,798
12 Feb 26	49.37000 +0.87	49.37	48.68	48.96	667,344
11 Feb 26	48.50000 -0.66	49.40	48.38	49.17	476,598
10 Feb 26	49.16000 +0.50	49.33	47.91	48.76	649,779
09 Feb 26	48.66000 -0.12	49.48	48.66	49.00	565,243
06 Feb 26	48.78000 +0.53	48.90	47.55	47.94	464,918
05 Feb 26	48.25000 -0.26	49.06	47.67	48.70	677,533
04 Feb 26	48.51000 +1.78	48.78	46.82	46.83	652,002
03 Feb 26	46.73000 -0.61	47.70	46.34	47.69	679,375
02 Feb 26	47.34000 +1.48	47.38	45.93	46.00	492,886
30 Jan 26	45.86000 +0.48	46.11	45.67	45.75	506,005
29 Jan 26	45.38000 -0.14	45.88	45.13	45.80	487,501
28 Jan 26	45.52000 -0.75	46.04	44.73	45.95	581,545
27 Jan 26	46.27000 -0.34	46.71	46.09	46.57	443,795
26 Jan 26	46.61000 +0.10	46.62	45.80	46.05	544,513
23 Jan 26	46.51000 -0.65	47.10	46.50	47.07	494,972
22 Jan 26	47.16000 +1.16	47.22	46.29	46.30	737,457
21 Jan 26	46.00000 +0.43	46.04	45.31	45.43	476,693
20 Jan 26	45.57000 -0.04	45.59	45.10	45.32	585,077
19 Jan 26	45.61000 -0.69	46.17	45.15	45.30	501,480
16 Jan 26	46.30000 +0.20	46.93	45.94	46.00	576,861
15 Jan 26	46.10000 +0.11	46.61	45.58	46.09	593,520
14 Jan 26	45.99000 -1.01	47.22	45.73	47.10	1,059,804
13 Jan 26	47.00000 -0.53	47.60	47.00	47.56	506,318
12 Jan 26	47.53000 -0.19	47.64	46.90	47.64	409,703
09 Jan 26	47.72000 -0.61	48.46	47.72	48.30	489,153
08 Jan 26	48.33000 +0.44	48.38	47.67	47.85	420,189
07 Jan 26	47.89000 +0.25	48.00	47.11	47.97	560,085
06 Jan 26	47.64000 +0.01	47.87	46.92	47.50	519,499
05 Jan 26	47.63000 -0.18	48.31	47.12	47.98	473,111
02 Jan 26	47.81000 -0.41	48.28	47.44	48.00	355,528
31 Dec 25	48.22000 +0.19	48.22	47.80	48.01	152,011
30 Dec 25	48.03000 +0.46	48.13	47.55	47.66	322,059
29 Dec 25	47.57000 -0.03	48.00	47.57	47.68	451,177
24 Dec 25	47.60000 -0.19	48.10	47.60	47.90	109,581
23 Dec 25	47.79000 -0.34	48.10	47.77	48.02	289,984
22 Dec 25	48.13000 +0.07	48.38	47.58	47.90	563,430
19 Dec 25	48.06000 +0.92	48.06	47.11	47.40	1,404,558
18 Dec 25	47.14000 -0.48	47.72	46.87	46.92	1,229,923
17 Dec 25	47.62000 +0.13	47.70	47.04	47.49	874,348
16 Dec 25	47.49000 +0.43	48.09	47.30	47.39	967,569
15 Dec 25	47.06000 +0.26	47.37	46.72	46.78	758,780
12 Dec 25	46.80000 +0.60	47.47	46.78	46.97	1,046,498
11 Dec 25	46.20000 +0.79	46.37	45.14	45.36	677,857
10 Dec 25	45.41000 -0.57	45.91	45.21	45.88	633,374
09 Dec 25	45.98000 -0.16	46.36	45.70	45.97	535,289
08 Dec 25	46.14000 -0.44	46.61	45.97	46.45	577,767
05 Dec 25	46.58000 +0.58	46.76	45.55	46.06	778,663
04 Dec 25	46.00000 -0.81	47.02	46.00	46.99	579,470
03 Dec 25	46.81000 +0.17	46.94	46.38	46.63	553,184
02 Dec 25	46.64000 +0.29	47.24	46.00	46.39	757,380
01 Dec 25	46.35000 -0.27	46.61	46.01	46.11	609,432
28 Nov 25	46.62000 -0.74	47.43	46.58	47.32	824,849
27 Nov 25	47.36000 +0.42	47.47	46.91	47.00	667,907
26 Nov 25	46.94000 -0.07	47.17	46.60	47.10	710,754
25 Nov 25	47.01000 +0.87	47.02	45.85	46.22	489,097
24 Nov 25	46.14000 +0.56	46.36	45.72	45.90	704,284
21 Nov 25	45.58000 +0.60	45.58	44.43	44.52	498,279
20 Nov 25	44.98000 -0.37	45.82	44.82	45.75	297,973
19 Nov 25	45.35000 +0.50	45.56	44.51	44.81	439,269
18 Nov 25	44.85000 -1.16	45.19	44.55	45.13	604,134
17 Nov 25	46.01000 -0.45	46.48	45.79	46.40	298,640
14 Nov 25	46.46000 -0.31	46.47	45.79	46.15	517,840
13 Nov 25	46.77000 -0.35	47.57	46.77	47.50	348,050
12 Nov 25	47.12000 +0.43	47.29	46.44	46.59	462,753
11 Nov 25	46.69000 +0.17	47.00	46.50	46.50	489,123
10 Nov 25	46.52000 +1.07	47.18	46.36	46.67	648,162
07 Nov 25	45.45000 +0.38	45.65	44.70	45.13	494,054
06 Nov 25	45.07000 -0.47	45.85	44.98	45.84	749,311
05 Nov 25	45.54000 +0.75	45.69	44.52	44.63	717,583
04 Nov 25	44.79000 +0.16	44.82	44.12	44.20	551,526
03 Nov 25	44.63000 +0.48	44.65	43.80	44.16	474,766
31 Oct 25	44.15000 -0.61	44.73	43.93	44.70	588,756
30 Oct 25	44.76000 -0.26	45.13	44.54	44.94	699,383
29 Oct 25	45.02000 -0.30	45.46	44.82	45.17	713,539
28 Oct 25	45.32000 -0.34	45.81	45.28	45.49	695,041
27 Oct 25	45.66000 +0.48	45.92	44.95	44.98	1,020,566
24 Oct 25	45.18000 +2.97	45.24	44.06	44.21	1,291,797
23 Oct 25	42.21000 -0.42	42.61	42.05	42.15	552,159
22 Oct 25	42.63000 +0.18	42.87	42.20	42.31	892,683
21 Oct 25	42.45000 +0.04	42.62	42.08	42.55	600,242
20 Oct 25	42.41000 +0.84	42.45	41.63	41.71	624,408
17 Oct 25	41.57000 +0.23	41.74	40.52	40.68	666,283
16 Oct 25	41.34000 +0.74	41.34	40.16	40.51	755,668
15 Oct 25	40.60000 -0.01	41.32	40.60	41.18	647,521
14 Oct 25	40.61000 +0.09	40.63	40.13	40.34	510,241
13 Oct 25	40.52000 +0.08	41.06	40.20	40.61	454,359
10 Oct 25	40.44000 -0.65	41.33	40.44	41.14	810,044
09 Oct 25	41.09000 +0.01	41.50	40.99	41.17	570,124
08 Oct 25	41.08000 +0.52	41.11	40.40	40.47	617,602
07 Oct 25	40.56000 -0.44	41.02	40.56	41.02	471,325
06 Oct 25	41.00000 -0.57	41.32	40.55	41.30	617,972
03 Oct 25	41.57000 +0.75	41.66	41.00	41.02	743,524
02 Oct 25	40.82000 +0.52	40.85	40.43	40.55	530,142
01 Oct 25	40.30000 +0.00	40.40	39.71	39.90	664,256
30 Sep 25	40.30000 -0.24	40.51	39.92	40.50	905,850
29 Sep 25	40.54000 -0.11	41.24	40.37	40.82	753,127
26 Sep 25	40.65000 +0.39	40.93	40.31	40.31	805,863
25 Sep 25	40.26000 -0.07	40.34	39.79	40.08	705,697
24 Sep 25	40.33000 -0.52	40.77	40.29	40.75	520,796
23 Sep 25	40.85000 +0.43	41.37	40.51	40.51	696,515
22 Sep 25	40.42000 -0.87	41.30	40.42	41.29	517,843
19 Sep 25	41.29000 -0.05	42.18	41.29	41.46	1,268,279
18 Sep 25	41.34000 +0.30	41.87	41.20	41.20	650,287
17 Sep 25	41.04000 +0.14	41.62	40.95	41.40	701,017
16 Sep 25	40.90000 -0.47	41.49	40.75	41.38	565,529
15 Sep 25	41.37000 +0.16	41.98	41.22	41.31	530,178
12 Sep 25	41.21000 +0.25	41.28	40.71	41.07	796,912
11 Sep 25	40.96000 +0.37	41.16	40.63	40.65	683,697
10 Sep 25	40.59000 -1.00	41.59	40.59	41.51	713,409
09 Sep 25	41.59000 +0.25	42.04	41.31	41.32	771,097
08 Sep 25	41.34000 +0.43	41.49	40.96	40.96	598,980
05 Sep 25	40.91000 -0.14	41.46	40.77	41.40	606,879
04 Sep 25	41.05000 +0.20	41.11	40.44	40.69	792,773
03 Sep 25	40.85000 -0.16	41.33	40.68	41.20	773,939
02 Sep 25	41.01000 -0.88	41.94	40.76	41.88	962,683
01 Sep 25	41.89000 -0.38	42.47	41.89	42.27	457,382
29 Aug 25	42.27000 -0.51	42.74	42.15	42.47	630,308
28 Aug 25	42.78000 -0.15	43.48	42.78	42.97	669,854
27 Aug 25	42.93000 -0.13	43.51	42.76	43.06	486,203
26 Aug 25	43.06000 -0.89	43.37	42.38	43.19	1,150,362
25 Aug 25	43.95000 -0.81	45.20	43.95	45.03	553,463
22 Aug 25	44.76000 +0.41	44.84	44.24	44.28	459,014
21 Aug 25	44.35000 -0.10	44.54	44.18	44.35	367,913
20 Aug 25	44.45000 -0.74	44.90	44.21	44.85	619,383
19 Aug 25	45.19000 +0.39	45.22	44.69	44.80	854,230
18 Aug 25	44.80000 +0.11	44.82	44.54	44.59	567,680
15 Aug 25	44.69000 +0.27	44.94	44.53	44.70	478,281
14 Aug 25	44.42000 +0.13	44.42	43.94	44.29	626,665
13 Aug 25	44.29000 +0.02	44.56	44.11	44.39	728,220
12 Aug 25	44.27000 +0.27	44.42	43.66	43.83	681,307
11 Aug 25	44.00000 -1.34	45.46	44.00	45.37	535,820
08 Aug 25	45.34000 +0.34	45.62	44.90	44.91	1,281,510
07 Aug 25	45.00000 +2.29	45.19	43.65	43.98	1,583,387
06 Aug 25	42.71000 +0.79	43.14	42.23	42.28	925,861
05 Aug 25	41.92000 -0.65	42.80	41.92	42.63	942,135
04 Aug 25	42.57000 +0.29	42.98	42.09	42.47	1,261,610
01 Aug 25	42.28000 -2.38	43.78	41.73	43.46	1,471,916
31 Jul 25	44.66000 -4.74	45.96	43.08	45.50	2,603,914
30 Jul 25	49.40000 +0.22	49.74	48.93	49.14	647,551
29 Jul 25	49.18000 -0.29	49.88	49.18	49.52	462,003
28 Jul 25	49.47000 -0.26	50.34	49.34	50.00	535,998
25 Jul 25	49.73000 +0.50	49.92	48.95	49.05	430,381
24 Jul 25	49.23000 -0.07	49.73	48.76	49.70	737,406
23 Jul 25	49.30000 +0.77	49.40	48.63	49.07	520,000
22 Jul 25	48.53000 +0.29	48.66	48.13	48.19	424,529
21 Jul 25	48.24000 +0.02	48.53	48.04	48.30	296,544
18 Jul 25	48.22000 +0.61	48.24	47.73	47.84	547,807
17 Jul 25	47.61000 +0.43	48.03	47.16	47.50	573,507
16 Jul 25	47.18000 -0.51	47.78	47.06	47.45	646,582
15 Jul 25	47.69000 -0.24	48.28	47.43	48.00	739,913
14 Jul 25	47.93000 +0.57	47.93	46.87	47.00	530,326
11 Jul 25	47.36000 -0.09	47.36	46.80	47.10	692,170
10 Jul 25	47.45000 -0.10	47.53	46.77	47.32	734,524
09 Jul 25	47.55000 +0.54	47.67	46.98	47.19	489,628
08 Jul 25	47.01000 +0.09	47.15	46.73	47.12	580,450
07 Jul 25	46.92000 +0.88	46.94	46.07	46.14	566,113
04 Jul 25	46.04000 -0.31	46.29	45.55	46.07	384,408
03 Jul 25	46.35000 +0.84	46.46	45.65	45.68	666,898
02 Jul 25	45.51000 +0.77	45.77	44.87	44.99	552,067
01 Jul 25	44.74000 +0.41	44.74	43.97	44.37	529,593
30 Jun 25	44.33000 +0.34	44.49	43.86	44.23	528,983
27 Jun 25	43.99000 -0.63	44.79	43.67	44.62	771,690
26 Jun 25	44.62000 -0.26	45.06	44.20	45.00	584,055
25 Jun 25	44.88000 +0.57	45.28	44.31	44.41	1,025,347
24 Jun 25	44.31000 +2.61	44.64	43.36	44.00	1,368,806
23 Jun 25	41.70000 -0.43	42.30	41.50	41.61	455,087
20 Jun 25	42.13000 +0.91	42.69	41.47	41.47	1,219,701
19 Jun 25	41.22000 -1.14	42.18	41.11	42.02	640,854
18 Jun 25	42.36000 -0.64	43.13	42.02	42.91	986,541
17 Jun 25	43.00000 -0.95	43.53	42.83	43.53	772,181
16 Jun 25	43.95000 +0.69	44.15	43.32	43.44	665,311
13 Jun 25	43.26000 -1.50	43.62	42.97	43.44	677,448
12 Jun 25	44.76000 -0.94	45.22	44.00	45.12	597,831
11 Jun 25	45.70000 -0.13	45.98	45.51	45.77	378,933
10 Jun 25	45.83000 -0.40	46.26	45.69	46.26	384,465
09 Jun 25	46.23000 +0.40	46.35	45.71	46.04	426,979
06 Jun 25	45.83000 +0.15	45.89	45.45	45.67	277,214
05 Jun 25	45.68000 -0.07	45.78	45.18	45.78	374,407
04 Jun 25	45.75000 +0.03	46.18	45.28	45.69	449,517
03 Jun 25	45.72000 +0.27	46.08	45.23	45.47	562,269
02 Jun 25	45.45000 -1.30	45.46	44.83	45.11	454,848
30 May 25	46.75000 +0.19	47.04	46.39	46.50	799,564
29 May 25	46.56000 +0.00	47.00	46.42	47.00	394,415
28 May 25	46.56000 -0.30	47.06	46.49	46.78	325,274
27 May 25	46.86000 +0.12	47.10	46.41	46.66	416,169
26 May 25	46.74000 +0.74	46.87	46.49	46.80	336,912
23 May 25	46.00000 -0.90	47.12	45.32	46.89	671,218
22 May 25	46.90000 -0.72	47.45	46.30	47.21	718,351
21 May 25	47.62000 +0.22	47.73	46.96	47.09	1,002,168
20 May 25	47.40000 -0.13	47.77	47.06	47.48	542,859
19 May 25	47.53000 +0.18	47.53	46.91	47.26	543,816
16 May 25	47.35000 -0.11	47.70	47.22	47.51	439,651
15 May 25	47.46000 -0.31	47.82	47.28	47.31	563,557
14 May 25	47.77000 +0.06	47.84	47.08	47.67	860,999
13 May 25	47.71000 +0.90	47.71	46.77	46.79	513,631
12 May 25	46.81000 +1.56	46.95	45.74	45.77	766,314
09 May 25	45.25000 -0.28	45.69	45.02	45.65	614,524
08 May 25	45.53000 +0.52	46.07	45.08	45.39	603,547
07 May 25	45.01000 +0.11	45.07	44.52	44.79	698,393
06 May 25	44.90000 +0.12	44.96	44.19	44.74	600,026
05 May 25	44.78000 +0.06	44.97	44.48	44.69	390,762
02 May 25	44.72000 +1.57	44.93	43.90	43.90	809,683
30 Apr 25	43.15000 +0.45	43.27	42.39	42.90	999,390
29 Apr 25	42.70000 -0.16	43.11	42.22	42.83	783,778
28 Apr 25	42.86000 -0.36	43.76	42.83	43.35	896,307
25 Apr 25	43.22000 +2.56	43.29	41.95	42.00	1,329,941
24 Apr 25	40.66000 +0.06	40.80	40.18	40.31	894,755
23 Apr 25	40.60000 +1.45	40.87	39.66	39.92	941,991
22 Apr 25	39.15000 +0.20	39.31	38.17	38.80	638,452
17 Apr 25	38.95000 -0.04	39.07	38.38	38.71	501,596
16 Apr 25	38.99000 -0.29	38.99	38.26	38.75	644,025
15 Apr 25	39.28000 +0.70	39.50	38.74	38.74	418,707
14 Apr 25	38.58000 +0.75	38.95	38.37	38.82	424,520
11 Apr 25	37.83000 -0.45	38.87	37.49	38.84	813,392
10 Apr 25	38.28000 +1.78	41.76	38.28	41.54	1,007,524
09 Apr 25	36.50000 -1.02	37.18	36.02	36.09	766,028
08 Apr 25	37.52000 +1.40	38.03	36.54	37.14	796,478
07 Apr 25	36.12000 -1.69	38.25	34.62	34.77	1,191,440
04 Apr 25	37.81000 -2.53	40.20	37.19	40.10	1,304,016
03 Apr 25	40.34000 -2.27	41.91	40.24	41.81	966,694
02 Apr 25	42.61000 +0.53	42.61	41.82	42.10	420,207
01 Apr 25	42.08000 +0.19	42.58	41.76	42.50	648,763
31 Mar 25	41.89000 -0.90	42.55	41.56	42.38	1,193,698
28 Mar 25	42.79000 -1.43	44.18	42.79	43.85	973,322
27 Mar 25	44.22000 -0.60	44.78	44.02	44.48	654,205
26 Mar 25	44.82000 -0.09	45.21	44.64	45.01	655,970
25 Mar 25	44.91000 +0.81	44.91	44.18	44.39	562,409
24 Mar 25	44.10000 +0.21	44.85	43.97	44.55	730,382
21 Mar 25	43.89000 -0.97	44.38	43.40	44.27	1,720,451
20 Mar 25	44.86000 -0.48	45.40	44.81	45.20	495,546
19 Mar 25	45.34000 +0.40	45.36	44.51	44.95	571,834
18 Mar 25	44.94000 -0.56	46.09	44.56	45.88	760,070
17 Mar 25	45.50000 +0.82	45.50	44.66	44.69	582,106
14 Mar 25	44.68000 +0.48	45.17	44.10	44.16	754,615
13 Mar 25	44.20000 -0.54	44.66	43.94	44.46	1,007,350
12 Mar 25	44.74000 +0.76	45.06	44.27	44.53	860,104
11 Mar 25	43.98000 -1.95	46.18	43.40	45.78	1,677,212
10 Mar 25	45.93000 -0.66	47.00	45.76	46.90	674,952
07 Mar 25	46.59000 -0.46	46.86	46.23	46.52	659,745
06 Mar 25	47.05000 -0.61	49.03	46.82	48.40	763,708
05 Mar 25	47.66000 +0.83	48.68	47.55	47.60	799,755
04 Mar 25	46.83000 -1.79	48.12	46.56	48.03	774,538
03 Mar 25	48.62000 +0.56	48.75	47.64	47.88	530,353
28 Feb 25	48.06000 -0.03	48.08	47.53	47.68	833,795
27 Feb 25	48.09000 -0.05	48.09	47.24	47.55	601,435
26 Feb 25	48.14000 +1.35	48.14	46.82	46.90	720,764
25 Feb 25	46.79000 +0.23	47.57	46.35	46.42	661,892
24 Feb 25	46.56000 +0.13	46.77	45.44	45.98	950,846
21 Feb 25	46.43000 -0.44	47.34	46.03	47.34	953,415
20 Feb 25	46.87000 -1.68	48.85	46.37	48.76	1,104,963
19 Feb 25	48.55000 -0.99	49.65	48.51	49.19	1,063,814
18 Feb 25	49.54000 -0.60	50.26	49.18	50.14	635,296
17 Feb 25	50.14000 -0.32	50.68	50.06	50.50	564,968
14 Feb 25	50.46000 +0.53	50.52	49.77	49.92	889,860
13 Feb 25	49.93000 +0.01	51.10	49.93	50.50	812,836
12 Feb 25	49.92000 +0.21	50.04	49.57	49.87	536,354
11 Feb 25	49.71000 -0.67	50.24	49.19	50.02	759,090
10 Feb 25	50.38000 +0.48	50.60	50.00	50.10	714,670
07 Feb 25	49.90000 -0.07	50.38	49.85	50.18	605,217
06 Feb 25	49.97000 +0.70	50.04	49.21	49.36	494,869
05 Feb 25	49.27000 -0.08	49.43	48.97	49.19	401,375
04 Feb 25	49.35000 +0.26	49.50	49.00	49.41	556,296
03 Feb 25	49.09000 -0.67	49.31	48.48	48.58	586,152
31 Jan 25	49.76000 +0.20	49.94	49.43	49.52	633,014
30 Jan 25	49.56000 +0.19	49.97	49.36	49.50	766,900
29 Jan 25	49.37000 -0.09	49.90	49.37	49.58	483,853
28 Jan 25	49.46000 +0.57	49.60	48.80	48.89	440,857
27 Jan 25	48.89000 -0.09	49.11	48.25	48.65	484,620
24 Jan 25	48.98000 +0.40	49.45	48.76	48.80	419,396
23 Jan 25	48.58000 -0.47	49.00	48.17	49.00	642,338
22 Jan 25	49.05000 +0.73	49.19	48.43	48.50	420,562
21 Jan 25	48.32000 +0.06	48.69	48.15	48.26	354,737
20 Jan 25	48.26000 +0.20	48.58	47.99	48.00	364,065
17 Jan 25	48.06000 +0.41	48.14	47.55	47.79	597,768
16 Jan 25	47.65000 -0.17	48.35	47.57	48.00	422,759
15 Jan 25	47.82000 +0.31	47.82	47.40	47.52	447,293
14 Jan 25	47.51000 +0.69	47.64	47.10	47.20	606,550
13 Jan 25	46.82000 -0.41	47.16	46.55	47.01	500,432
10 Jan 25	47.23000 +0.01	47.60	47.09	47.25	493,783
09 Jan 25	47.22000 +0.53	47.30	46.40	46.40	407,072
08 Jan 25	46.69000 +0.20	46.98	46.06	46.58	407,806
07 Jan 25	46.49000 -0.09	47.09	45.99	46.51	431,485
06 Jan 25	46.58000 +0.59	46.69	45.72	46.16	476,694
03 Jan 25	45.99000 -1.14	47.13	45.77	47.01	556,722
02 Jan 25	47.13000 +0.09	47.33	46.38	47.11	344,545
31 Dec 24	47.04000 +0.34	47.04	46.56	46.56	107,905
30 Dec 24	46.70000 -0.05	47.03	46.50	46.54	290,259
27 Dec 24	46.75000 +0.25	47.05	46.55	46.55	502,989
24 Dec 24	46.50000 +0.06	46.89	46.50	46.65	132,033
23 Dec 24	46.44000 -0.16	46.72	46.22	46.54	285,411
20 Dec 24	46.60000 +0.25	46.67	45.84	46.21	798,307
19 Dec 24	46.35000 -0.37	46.37	45.38	45.74	635,520
18 Dec 24	46.72000 -0.08	47.15	46.55	47.00	599,495
17 Dec 24	46.80000 -0.15	47.17	46.65	46.72	509,774
16 Dec 24	46.95000 -0.05	47.10	46.73	46.77	538,796
13 Dec 24	47.00000 +0.21	47.44	46.67	46.67	572,346
12 Dec 24	46.79000 +0.53	46.96	46.31	46.38	710,558
11 Dec 24	46.26000 +0.68	46.42	45.29	45.32	482,166
10 Dec 24	45.58000 -0.07	45.91	45.38	45.49	390,915
09 Dec 24	45.65000 -0.37	46.35	45.65	46.04	443,660
06 Dec 24	46.02000 -0.08	46.44	45.90	46.01	575,988
05 Dec 24	46.10000 +2.10	46.24	44.32	44.32	1,113,406
04 Dec 24	44.00000 +0.24	44.00	43.51	43.79	452,907
03 Dec 24	43.76000 +0.30	44.20	43.32	43.77	432,145
02 Dec 24	43.46000 -0.22	43.84	42.83	42.94	601,556
29 Nov 24	43.68000 +0.41	43.87	43.31	43.73	473,208
28 Nov 24	43.27000 +1.11	43.53	42.03	42.05	660,225
27 Nov 24	42.16000 -0.83	42.69	41.86	42.65	680,343
26 Nov 24	42.99000 -0.56	43.30	42.83	43.24	614,598
25 Nov 24	43.55000 +1.07	43.75	42.33	42.81	948,436
22 Nov 24	42.48000 -0.38	43.15	42.34	42.90	464,995
21 Nov 24	42.86000 +0.01	42.98	41.99	42.80	712,951
20 Nov 24	42.85000 -0.24	43.36	42.75	43.30	575,435
19 Nov 24	43.09000 -0.97	44.14	42.49	43.99	592,912
18 Nov 24	44.06000 +0.27	44.13	43.52	43.60	464,034
15 Nov 24	43.79000 +0.38	44.11	43.19	43.20	479,311
14 Nov 24	43.41000 +0.15	43.81	42.91	43.37	453,673
13 Nov 24	43.26000 +0.15	43.33	42.83	43.12	503,706
12 Nov 24	43.11000 -0.92	43.73	43.01	43.56	476,433
11 Nov 24	44.03000 +0.02	44.63	44.03	44.32	544,390
08 Nov 24	44.01000 +0.83	44.10	43.25	43.53	640,605
07 Nov 24	43.18000 +1.05	43.52	41.99	42.17	698,430
06 Nov 24	42.13000 +0.32	42.79	41.95	42.13	600,277
05 Nov 24	41.81000 +0.43	41.88	41.19	41.41	429,492
04 Nov 24	41.38000 -0.47	41.93	41.23	41.73	420,869
01 Nov 24	41.85000 +0.19	41.92	41.28	41.52	344,894
31 Oct 24	41.66000 -0.36	42.20	41.40	41.70	892,754
30 Oct 24	42.02000 +0.16	42.02	39.64	41.59	738,932
29 Oct 24	41.86000 -0.41	42.53	41.83	42.53	626,881
28 Oct 24	42.27000 +0.48	42.53	41.92	42.20	495,341
25 Oct 24	41.79000 -0.88	42.58	41.57	42.58	831,272
24 Oct 24	42.67000 +0.28	42.83	42.20	42.26	652,918
23 Oct 24	42.39000 +0.19	42.72	42.13	42.13	693,565
22 Oct 24	42.20000 +0.63	42.22	41.26	41.35	616,821
21 Oct 24	41.57000 -0.41	42.01	41.57	41.88	659,272
18 Oct 24	41.98000 -0.01	42.23	41.65	41.76	802,384
17 Oct 24	41.99000 +0.26	42.25	41.51	41.85	632,198
16 Oct 24	41.73000 +0.80	41.73	40.65	40.69	773,214
15 Oct 24	40.93000 +0.30	41.42	40.76	40.83	968,749
14 Oct 24	40.63000 +0.17	40.68	40.14	40.31	502,961
11 Oct 24	40.46000 +0.82	40.46	39.83	39.91	572,877
10 Oct 24	39.64000 -0.09	39.72	39.16	39.55	384,645
09 Oct 24	39.73000 +0.58	39.80	39.05	39.30	424,714
08 Oct 24	39.15000 -0.21	39.41	38.87	39.00	466,579
07 Oct 24	39.36000 -0.20	39.80	39.13	39.65	424,677
04 Oct 24	39.56000 +1.30	39.99	38.18	38.26	841,473
03 Oct 24	38.26000 +0.15	38.26	37.72	38.03	570,267
02 Oct 24	38.11000 -0.21	38.30	37.63	38.18	547,275
01 Oct 24	38.32000 -0.68	39.23	37.85	39.17	1,122,141
30 Sep 24	39.00000 -1.78	40.63	38.92	40.53	797,486
27 Sep 24	40.78000 +0.75	40.97	40.24	40.25	871,749
26 Sep 24	40.03000 +0.03	40.61	39.90	40.30	511,288
25 Sep 24	40.00000 +0.12	40.65	39.72	39.75	858,439
24 Sep 24	39.88000 +0.73	40.00	39.31	39.50	612,771
23 Sep 24	39.15000 -0.24	39.58	38.88	39.45	665,856
20 Sep 24	39.39000 -0.10	39.88	39.28	39.45	3,859,899
19 Sep 24	39.49000 +1.02	39.66	38.91	39.01	810,148
18 Sep 24	38.47000 -0.25	38.82	38.47	38.77	681,420
17 Sep 24	38.72000 +0.37	38.97	38.46	38.50	375,568
16 Sep 24	38.35000 +0.00	38.48	38.12	38.22	411,950
13 Sep 24	38.35000 +0.26	38.46	38.10	38.15	354,008
12 Sep 24	38.09000 +0.02	38.76	37.84	38.60	541,649
11 Sep 24	38.07000 +0.32	38.10	37.51	37.76	757,008
10 Sep 24	37.75000 -0.55	38.57	37.62	38.26	541,524
09 Sep 24	38.30000 +0.53	38.61	38.02	38.02	432,151
06 Sep 24	37.77000 -0.56	38.68	37.74	38.33	625,118
05 Sep 24	38.33000 +0.29	38.68	38.00	38.00	421,218
04 Sep 24	38.04000 -0.19	38.11	37.43	37.54	610,608
03 Sep 24	38.23000 +0.04	38.48	37.95	38.19	493,972
02 Sep 24	38.19000 +0.12	38.29	37.76	38.09	574,062
30 Aug 24	38.07000 -0.13	38.26	38.03	38.13	1,175,395
29 Aug 24	38.20000 +0.73	38.29	37.45	37.45	937,443
28 Aug 24	37.47000 -0.08	37.80	37.35	37.68	711,853
27 Aug 24	37.55000 +0.23	37.63	37.23	37.30	466,721
26 Aug 24	37.32000 +0.22	37.49	37.03	37.03	432,995
23 Aug 24	37.10000 +1.05	37.10	36.13	36.13	1,055,422
22 Aug 24	36.05000 +0.25	36.16	35.80	35.80	420,851
21 Aug 24	35.80000 +0.20	35.84	35.54	35.59	405,590
20 Aug 24	35.60000 +0.06	36.50	35.60	35.72	976,698
19 Aug 24	35.54000 +0.07	35.67	35.26	35.41	599,703
16 Aug 24	35.47000 +0.58	35.56	34.95	34.95	1,091,396
15 Aug 24	34.89000 +1.13	34.96	33.75	33.77	1,060,714
14 Aug 24	33.76000 +0.22	34.20	33.69	34.13	569,250
13 Aug 24	33.54000 -0.03	33.67	33.33	33.61	316,161
12 Aug 24	33.57000 -0.25	34.07	33.53	33.97	585,453
09 Aug 24	33.82000 +0.52	33.85	33.32	33.44	657,769
08 Aug 24	33.30000 +0.19	33.38	32.75	32.85	679,709
07 Aug 24	33.11000 +0.22	33.33	32.75	33.33	610,769
06 Aug 24	32.89000 +0.42	33.09	32.45	32.84	672,525
05 Aug 24	32.47000 -0.58	32.49	31.73	32.11	1,046,281
02 Aug 24	33.05000 -1.63	34.28	32.66	34.25	1,187,643
01 Aug 24	34.68000 -0.89	35.54	34.50	35.52	991,909
31 Jul 24	35.57000 -0.47	36.44	35.52	36.40	835,253
30 Jul 24	36.04000 +0.73	36.04	35.32	35.43	686,094
29 Jul 24	35.31000 -0.87	36.15	35.31	36.08	596,848
26 Jul 24	36.18000 -0.78	36.57	35.57	35.79	1,030,886
25 Jul 24	36.96000 -0.28	38.28	35.71	38.20	874,678
24 Jul 24	37.24000 -0.53	37.72	37.02	37.42	1,074,327
23 Jul 24	37.77000 +0.42	37.85	37.26	37.50	542,123
22 Jul 24	37.35000 -0.77	38.16	37.30	38.16	701,813
19 Jul 24	38.12000 +0.00	38.30	37.44	37.90	414,825
18 Jul 24	38.12000 -0.51	38.61	38.05	38.59	501,242
17 Jul 24	38.63000 -0.50	39.11	38.49	39.01	374,318
16 Jul 24	39.13000 -0.45	39.42	38.95	39.32	539,012
15 Jul 24	39.58000 +0.07	39.89	39.14	39.36	499,382
12 Jul 24	39.51000 +0.20	39.64	38.73	39.38	663,982
11 Jul 24	39.31000 +0.23	39.43	38.85	39.10	645,094
10 Jul 24	39.08000 +0.24	39.28	38.56	38.86	616,562
09 Jul 24	38.84000 -0.13	38.98	38.38	38.79	481,374
08 Jul 24	38.97000 +0.32	39.14	38.34	38.50	589,029
05 Jul 24	38.65000 -0.92	39.68	38.58	39.63	514,388
04 Jul 24	39.57000 +0.34	39.57	39.21	39.43	427,809
03 Jul 24	39.23000 +1.01	39.24	38.28	38.60	490,457
02 Jul 24	38.22000 +0.03	38.26	37.58	38.07	684,970
01 Jul 24	38.19000 -0.11	39.30	38.19	39.03	662,902
28 Jun 24	38.30000 -0.21	38.62	38.01	38.62	765,186
27 Jun 24	38.51000 -0.25	38.92	38.46	38.66	567,512
26 Jun 24	38.76000 -0.61	39.49	38.46	39.42	799,345
25 Jun 24	39.37000 +0.19	39.42	38.67	38.85	748,549
24 Jun 24	39.18000 +0.70	39.18	38.30	38.53	795,522
21 Jun 24	38.48000 -0.49	39.23	38.22	39.01	1,603,420
20 Jun 24	38.97000 +0.53	39.02	38.44	38.45	846,359
19 Jun 24	38.44000 +0.55	38.98	38.37	38.80	767,334
18 Jun 24	37.89000 +0.60	37.99	37.53	37.66	823,661
17 Jun 24	37.29000 +0.26	37.67	36.84	37.31	946,007
14 Jun 24	37.03000 -1.33	38.38	36.74	38.26	1,301,400
13 Jun 24	38.36000 -0.85	39.11	38.35	39.10	642,014
12 Jun 24	39.21000 +0.62	39.33	38.51	38.62	513,029
11 Jun 24	38.59000 -0.24	39.00	38.38	38.94	714,994
10 Jun 24	38.83000 -0.13	38.83	38.07	38.30	917,046
07 Jun 24	38.96000 -0.16	39.18	38.71	39.18	630,552
06 Jun 24	39.12000 -0.14	39.68	38.92	39.66	710,285
05 Jun 24	39.26000 -0.67	39.51	38.89	39.00	743,671
04 Jun 24	39.93000 -0.21	40.26	39.30	39.99	686,819
03 Jun 24	40.14000 +0.25	40.55	40.08	40.41	569,549
31 May 24	39.89000 -0.38	40.29	39.79	40.23	1,240,032
30 May 24	40.27000 +0.51	40.47	39.56	39.60	472,878
29 May 24	39.76000 -0.88	40.47	39.76	40.39	459,843
28 May 24	40.64000 -0.20	41.12	40.48	40.99	403,242
27 May 24	40.84000 +0.19	40.94	40.59	40.75	247,420
24 May 24	40.65000 -0.25	40.94	40.39	40.67	483,652
23 May 24	40.90000 +0.00	41.34	40.82	40.95	337,430
22 May 24	40.90000 +0.02	41.19	40.67	40.84	616,623
21 May 24	40.88000 -0.72	41.71	40.85	41.45	520,257
20 May 24	41.60000 +0.23	41.96	41.31	41.38	571,948
17 May 24	41.37000 +0.04	41.54	41.13	41.20	461,355
16 May 24	41.33000 -0.49	42.15	41.27	42.02	428,101
15 May 24	41.82000 +0.49	41.87	41.18	41.37	510,467
14 May 24	41.33000 -0.38	41.82	41.33	41.80	447,884
13 May 24	41.71000 +0.26	41.86	41.36	41.54	405,694
10 May 24	41.45000 +0.98	41.61	40.75	40.85	687,532
09 May 24	40.47000 -1.00	41.48	40.23	41.41	666,547
08 May 24	41.47000 -0.14	42.23	41.47	41.72	547,887
07 May 24	41.61000 -0.11	42.07	41.50	41.89	554,609
06 May 24	41.72000 +0.67	41.72	41.12	41.20	309,474
03 May 24	41.05000 +0.21	41.44	40.65	41.10	464,795
02 May 24	40.84000 -0.47	41.46	40.65	41.25	654,023
30 Apr 24	41.31000 -0.47	41.99	41.31	41.92	794,591
29 Apr 24	41.78000 -0.50	42.56	41.73	42.52	478,523
26 Apr 24	42.28000 +0.58	42.70	41.27	42.26	998,818
25 Apr 24	41.70000 -0.45	42.25	41.23	42.06	926,723
24 Apr 24	42.15000 +1.20	42.15	41.05	41.06	1,840,780
23 Apr 24	40.95000 +1.10	40.95	40.12	40.12	767,515
22 Apr 24	39.85000 +0.07	40.27	39.84	40.10	554,096
19 Apr 24	39.78000 -0.10	39.85	38.81	39.36	998,897
18 Apr 24	39.88000 +0.64	39.99	39.50	39.66	879,560
17 Apr 24	39.24000 +0.02	39.68	39.17	39.23	991,725
16 Apr 24	39.22000 -0.95	39.79	38.97	39.63	1,149,685
15 Apr 24	40.17000 +0.05	40.65	40.09	40.29	921,300
12 Apr 24	40.12000 -0.83	41.40	40.12	41.27	999,826
11 Apr 24	40.95000 -0.76	41.60	40.45	41.56	1,018,049
10 Apr 24	41.71000 +0.23	41.86	41.28	41.68	819,197
09 Apr 24	41.48000 -0.22	41.70	41.10	41.65	881,686
08 Apr 24	41.70000 -0.39	42.33	41.64	41.98	935,901
05 Apr 24	42.09000 -0.76	42.19	41.70	42.00	1,383,106
04 Apr 24	42.85000 +0.11	43.25	42.77	42.84	921,287
03 Apr 24	42.74000 +0.16	42.78	42.37	42.54	1,054,150
02 Apr 24	42.58000 -0.72	43.45	42.58	43.15	1,033,337
28 Mar 24	43.30000 +0.11	43.74	43.03	43.07	1,016,775
27 Mar 24	43.19000 -0.23	43.61	43.14	43.45	995,044
26 Mar 24	43.42000 +0.09	43.60	43.07	43.10	1,000,393
25 Mar 24	43.33000 +0.66	43.35	42.61	42.61	1,078,909
22 Mar 24	42.67000 +0.37	42.85	42.20	42.20	1,280,188
21 Mar 24	42.30000 +0.60	42.40	42.01	42.10	1,026,522
20 Mar 24	41.70000 +0.14	41.78	41.27	41.52	856,118
19 Mar 24	41.56000 +0.02	41.85	41.30	41.30	589,235
18 Mar 24	41.54000 -0.16	42.16	41.45	41.78	552,528
15 Mar 24	41.70000 -0.56	42.22	41.70	42.06	3,711,222
14 Mar 24	42.26000 +0.01	42.40	42.01	42.06	777,747
13 Mar 24	42.25000 +1.05	42.26	41.54	42.00	1,265,051
12 Mar 24	41.20000 +0.77	41.20	40.45	40.61	890,217
11 Mar 24	40.43000 +0.62	40.43	39.45	39.61	766,923
08 Mar 24	39.81000 +0.37	39.90	39.39	39.54	551,552
07 Mar 24	39.44000 -0.03	39.76	39.32	39.40	480,328
06 Mar 24	39.47000 +0.10	39.72	39.30	39.38	772,516
05 Mar 24	39.37000 +0.02	39.39	38.92	39.04	723,109
04 Mar 24	39.35000 -0.39	39.73	39.28	39.70	859,836
01 Mar 24	39.74000 -0.35	40.43	39.42	40.17	832,531
29 Feb 24	40.09000 -0.28	40.40	39.66	40.40	1,838,296
28 Feb 24	40.37000 -0.12	40.46	40.01	40.33	1,025,277
27 Feb 24	40.49000 -0.05	41.02	40.49	40.81	1,238,647
26 Feb 24	40.54000 -0.49	41.46	40.54	41.00	1,239,406
23 Feb 24	41.03000 +0.58	41.03	40.48	40.61	879,755
22 Feb 24	40.45000 +2.49	40.65	38.85	38.86	1,995,939
21 Feb 24	37.96000 +0.11	38.03	37.60	37.83	613,373
20 Feb 24	37.85000 +0.60	38.21	37.22	37.25	953,882
19 Feb 24	37.25000 +0.27	37.25	36.83	36.92	525,247
16 Feb 24	36.98000 +0.00	37.19	36.80	37.18	878,759
15 Feb 24	36.98000 -0.26	37.68	36.89	37.40	643,359
14 Feb 24	37.24000 +0.19	37.39	37.07	37.07	712,670
13 Feb 24	37.05000 -0.35	37.41	36.75	37.20	839,317
12 Feb 24	37.40000 +0.13	37.59	37.21	37.44	374,443
09 Feb 24	37.27000 +0.15	37.33	37.02	37.12	354,892
08 Feb 24	37.12000 +0.06	37.46	37.04	37.21	436,315
07 Feb 24	37.06000 +0.12	37.31	36.81	36.94	773,887
06 Feb 24	36.94000 +0.32	37.12	36.77	36.77	840,950
05 Feb 24	36.62000 +0.02	36.83	36.57	36.70	475,630
02 Feb 24	36.60000 +0.35	36.92	36.45	36.55	677,486
01 Feb 24	36.25000 -0.45	36.64	36.14	36.36	547,838
31 Jan 24	36.70000 -0.25	37.01	36.62	37.00	669,706
30 Jan 24	36.95000 -0.06	37.24	36.84	37.05	452,879
29 Jan 24	37.01000 -0.01	37.24	36.73	37.00	690,265
26 Jan 24	37.02000 +0.25	37.33	36.54	36.64	826,841
25 Jan 24	36.77000 +0.57	36.95	36.10	36.18	699,289
24 Jan 24	36.20000 +0.42	36.50	35.88	35.98	712,595
23 Jan 24	35.78000 -0.26	36.17	35.62	36.14	454,141
22 Jan 24	36.04000 +0.06	36.37	36.01	36.01	526,528
19 Jan 24	35.98000 +0.62	36.27	35.57	35.63	1,087,398
18 Jan 24	35.36000 +0.51	35.49	34.78	35.00	606,660
17 Jan 24	34.85000 -0.45	35.10	34.62	35.06	576,993
16 Jan 24	35.30000 -0.04	35.55	35.04	35.17	601,104
15 Jan 24	35.34000 +0.30	35.59	35.16	35.16	581,549
12 Jan 24	35.04000 +0.14	35.41	34.92	35.04	353,195
11 Jan 24	34.90000 +0.03	35.45	34.86	35.05	711,966
10 Jan 24	34.87000 +0.23	35.01	34.53	34.59	533,807
09 Jan 24	34.64000 +0.02	34.84	34.53	34.80	525,219
08 Jan 24	34.62000 +0.35	34.62	33.91	34.15	431,042
05 Jan 24	34.27000 -0.25	34.41	33.69	34.26	580,694
04 Jan 24	34.52000 +0.15	34.57	34.16	34.18	480,262
03 Jan 24	34.37000 -0.27	34.84	34.17	34.61	656,587
02 Jan 24	34.64000 +0.04	35.05	34.58	34.68	384,129
29 Dec 23	34.60000 +0.04	34.74	34.53	34.58	178,636
28 Dec 23	34.56000 -0.13	34.85	34.52	34.69	304,280
27 Dec 23	34.69000 -0.05	34.82	34.60	34.66	330,692
22 Dec 23	34.74000 +0.06	34.83	34.55	34.59	395,843
21 Dec 23	34.68000 +0.00	34.76	34.33	34.42	544,461
20 Dec 23	34.68000 -0.12	34.90	34.52	34.85	477,211
19 Dec 23	34.80000 +0.22	34.98	34.56	34.56	1,024,766
18 Dec 23	34.58000 -0.07	34.66	34.23	34.33	671,787
15 Dec 23	34.65000 -0.30	35.11	34.65	35.00	1,535,759
14 Dec 23	34.95000 +0.34	35.35	34.67	34.67	1,383,866
13 Dec 23	34.61000 -0.63	35.30	34.61	35.19	1,106,435
12 Dec 23	35.24000 +0.26	35.47	34.87	34.94	940,987
11 Dec 23	34.98000 +0.17	35.38	34.72	34.79	1,303,706
08 Dec 23	34.81000 +0.75	34.98	33.90	34.04	1,143,914
07 Dec 23	34.06000 +0.32	34.19	33.48	33.61	713,259
06 Dec 23	33.74000 +0.54	34.10	33.19	33.28	987,250
05 Dec 23	33.20000 +0.34	33.40	32.85	32.86	835,224
04 Dec 23	32.86000 +0.40	33.04	32.32	32.38	864,929
01 Dec 23	32.46000 +0.65	32.46	31.83	31.89	886,018
30 Nov 23	31.81000 +0.18	32.11	31.63	31.63	1,890,261
29 Nov 23	31.63000 -0.03	31.85	31.59	31.62	573,326
28 Nov 23	31.66000 -0.06	31.76	31.40	31.63	435,498
27 Nov 23	31.72000 +0.05	31.88	31.59	31.67	282,289
24 Nov 23	31.67000 -0.04	31.84	31.60	31.62	360,204
23 Nov 23	31.71000 -0.56	32.32	31.68	32.29	572,227
22 Nov 23	32.27000 +0.34	32.34	31.95	32.00	406,256
21 Nov 23	31.93000 +0.11	31.98	31.70	31.71	453,175
20 Nov 23	31.82000 +0.45	31.82	31.26	31.29	604,700
17 Nov 23	31.37000 +0.34	31.68	31.14	31.15	708,848
16 Nov 23	31.03000 -0.15	31.28	31.03	31.10	829,308
15 Nov 23	31.18000 +0.45	31.37	30.73	30.73	591,494
14 Nov 23	30.73000 +0.35	30.98	30.28	30.37	502,242
13 Nov 23	30.38000 +0.42	30.51	30.01	30.05	454,588
10 Nov 23	29.96000 -0.22	30.20	29.74	30.17	446,581
09 Nov 23	30.18000 +0.22	30.33	29.85	29.92	560,027
08 Nov 23	29.96000 +0.27	30.06	29.62	29.75	805,735
07 Nov 23	29.69000 +0.12	30.03	29.45	29.46	576,253
06 Nov 23	29.57000 -0.13	29.96	29.40	29.70	1,278,943
03 Nov 23	29.70000 -1.00	30.45	29.40	30.28	1,340,349
02 Nov 23	30.70000 +0.51	31.06	30.56	30.64	766,883
01 Nov 23	30.19000 +0.12	30.48	30.00	30.37	769,227
31 Oct 23	30.07000 -0.18	30.69	29.95	30.39	861,813
30 Oct 23	30.25000 +0.42	30.51	29.92	30.00	653,385
27 Oct 23	29.83000 -0.13	30.03	27.71	27.72	1,064,576
26 Oct 23	29.96000 -0.13	30.28	29.36	29.54	1,130,627
25 Oct 23	30.09000 -0.13	30.39	29.99	30.10	863,119
24 Oct 23	30.22000 +0.45	30.40	29.88	29.90	673,734
23 Oct 23	29.77000 +0.25	29.94	29.44	29.53	922,563
20 Oct 23	29.52000 -0.68	30.05	29.36	30.00	1,135,459
19 Oct 23	30.20000 -0.61	30.84	30.16	30.51	1,076,882
18 Oct 23	30.81000 -0.52	31.72	30.79	31.20	1,073,833
17 Oct 23	31.33000 +0.13	31.82	31.00	31.00	919,585
16 Oct 23	31.20000 +0.27	31.38	30.74	31.00	700,663
13 Oct 23	30.93000 -0.72	31.60	30.75	31.48	1,069,890
12 Oct 23	31.65000 -0.54	32.60	31.55	32.35	1,110,351
11 Oct 23	32.19000 +0.64	32.79	31.60	32.71	1,265,265
10 Oct 23	31.55000 +0.72	31.55	31.04	31.21	503,696
09 Oct 23	30.83000 -0.91	31.51	30.68	31.50	761,656
06 Oct 23	31.74000 +0.48	31.91	31.22	31.29	552,258
05 Oct 23	31.26000 +0.45	31.69	30.93	30.95	630,021
04 Oct 23	30.81000 -0.09	30.87	30.38	30.60	403,639
03 Oct 23	30.90000 -0.80	31.71	30.79	31.57	642,827
02 Oct 23	31.70000 -0.24	32.14	31.45	32.03	579,887
29 Sep 23	31.94000 -0.29	32.47	31.94	32.42	850,433
28 Sep 23	32.23000 -0.12	32.35	31.61	32.35	571,040
27 Sep 23	32.35000 +0.22	32.59	32.05	32.17	399,111
26 Sep 23	32.13000 -0.20	32.46	31.79	32.13	554,752
25 Sep 23	32.33000 -0.65	32.85	32.17	32.82	521,164
22 Sep 23	32.98000 -0.22	32.98	32.66	32.87	490,138
21 Sep 23	33.20000 -1.00	33.97	33.03	33.89	993,508
20 Sep 23	34.20000 -0.20	34.48	34.16	34.43	578,865
19 Sep 23	34.40000 +0.41	34.60	33.99	34.00	595,486
18 Sep 23	33.99000 -0.65	34.64	33.71	34.54	693,339
15 Sep 23	34.64000 +0.16	34.87	34.54	34.68	1,063,134
14 Sep 23	34.48000 -0.36	34.89	34.02	34.89	688,457
13 Sep 23	34.84000 +0.78	35.47	34.09	34.15	1,279,071
12 Sep 23	34.06000 -0.07	34.29	34.02	34.13	420,986
11 Sep 23	34.13000 +0.39	34.14	33.74	33.80	553,724
08 Sep 23	33.74000 +0.30	33.96	33.19	33.52	730,957
07 Sep 23	33.44000 -0.05	33.75	33.29	33.41	381,999
06 Sep 23	33.49000 -0.17	33.68	33.32	33.58	391,010
05 Sep 23	33.66000 -0.01	33.88	33.52	33.70	403,830
04 Sep 23	33.67000 +0.13	34.06	33.56	33.59	340,114
01 Sep 23	33.54000 +0.45	33.72	33.14	33.14	671,604
31 Aug 23	33.09000 +0.04	33.46	33.03	33.13	1,135,083
30 Aug 23	33.05000 -0.03	33.35	33.01	33.13	450,549
29 Aug 23	33.08000 +0.22	33.15	32.69	33.10	468,752
28 Aug 23	32.86000 +0.52	33.00	32.59	32.59	575,460
25 Aug 23	32.34000 +0.03	32.66	32.14	32.20	479,003
24 Aug 23	32.31000 -0.53	33.27	32.31	33.08	472,397
23 Aug 23	32.84000 +0.14	32.96	32.64	32.86	382,050
22 Aug 23	32.70000 +0.09	32.98	32.68	32.81	383,768
21 Aug 23	32.61000 +0.01	32.99	32.60	32.60	469,216
18 Aug 23	32.60000 -0.34	32.83	32.26	32.81	506,197
17 Aug 23	32.94000 -0.28	33.13	32.88	33.05	378,829
16 Aug 23	33.22000 -0.03	33.41	33.11	33.13	317,227
15 Aug 23	33.25000 -0.21	33.59	32.90	33.47	297,567
14 Aug 23	33.46000 +0.08	33.49	33.30	33.41	292,080
11 Aug 23	33.38000 -0.47	33.77	33.29	33.75	364,826
10 Aug 23	33.85000 +0.46	34.06	33.53	33.53	497,146
09 Aug 23	33.39000 +0.17	33.79	33.30	33.46	426,801
08 Aug 23	33.22000 +0.09	33.26	32.81	32.92	531,267
07 Aug 23	33.13000 +0.27	33.22	32.81	32.90	439,091
04 Aug 23	32.86000 +0.26	32.97	32.50	32.67	573,850
03 Aug 23	32.60000 -0.57	33.02	32.48	33.00	596,469
02 Aug 23	33.17000 -0.73	33.50	32.95	33.50	742,243
01 Aug 23	33.90000 -0.39	34.30	33.79	34.26	557,987
31 Jul 23	34.29000 +0.24	34.29	33.74	34.03	690,963
28 Jul 23	34.05000 +0.32	34.18	33.41	33.66	493,256
27 Jul 23	33.73000 +0.35	33.96	32.65	33.66	898,340
26 Jul 23	33.38000 -0.31	33.98	33.30	33.56	1,015,507
25 Jul 23	33.69000 -0.07	33.96	33.60	33.75	385,333
24 Jul 23	33.76000 -0.20	33.97	33.64	33.80	431,677
21 Jul 23	33.96000 +0.09	34.21	33.80	33.82	372,234
20 Jul 23	33.87000 +0.04	34.17	33.70	33.74	474,311
19 Jul 23	33.83000 -0.15	34.35	33.78	34.10	478,059
18 Jul 23	33.98000 +0.08	34.05	33.78	33.82	453,413
17 Jul 23	33.90000 +0.02	34.08	33.56	33.68	449,902
14 Jul 23	33.88000 -0.08	34.16	33.83	33.89	396,572
13 Jul 23	33.96000 -0.08	34.18	33.73	34.18	399,407
12 Jul 23	34.04000 +0.19	34.18	33.61	33.89	475,473
11 Jul 23	33.85000 +0.33	33.94	33.61	33.70	410,147
10 Jul 23	33.52000 +0.17	33.58	33.07	33.24	336,076
07 Jul 23	33.35000 +0.35	33.45	32.97	33.00	614,856
06 Jul 23	33.00000 -0.83	33.67	32.81	33.67	935,468
05 Jul 23	33.83000 +0.02	33.95	33.74	33.83	426,671
04 Jul 23	33.81000 -0.20	34.08	33.76	34.08	426,793
03 Jul 23	34.01000 -0.01	34.18	33.69	34.15	512,313
30 Jun 23	34.02000 +0.20	34.40	34.02	34.32	756,608
29 Jun 23	33.82000 +0.00	33.84	33.47	33.81	608,654
28 Jun 23	33.82000 +0.83	34.02	33.16	33.34	1,079,335
27 Jun 23	32.99000 +0.47	33.23	32.53	33.00	888,722
26 Jun 23	32.52000 -0.31	32.94	32.43	32.89	875,276
23 Jun 23	32.83000 -0.22	33.77	32.66	33.77	798,742
22 Jun 23	33.05000 +0.07	33.05	32.52	32.80	567,892
21 Jun 23	32.98000 +0.06	33.08	32.88	33.04	618,193
20 Jun 23	32.92000 +0.03	33.04	32.67	32.70	435,003
19 Jun 23	32.89000 -0.19	33.20	32.88	32.92	485,487
16 Jun 23	33.08000 -0.22	33.52	33.02	33.29	1,457,138
15 Jun 23	33.30000 -0.21	33.46	32.99	33.46	559,039
14 Jun 23	33.51000 +0.08	33.84	33.40	33.50	843,265
13 Jun 23	33.43000 +0.49	33.69	33.19	33.22	1,226,043
12 Jun 23	32.94000 +0.24	33.10	32.70	32.73	621,051
09 Jun 23	32.70000 +0.45	32.93	32.36	32.36	811,928
08 Jun 23	32.25000 +0.41	32.31	31.70	31.70	689,208
07 Jun 23	31.84000 +0.08	32.06	31.62	31.73	564,291
06 Jun 23	31.76000 +0.35	31.92	31.30	31.37	505,805
05 Jun 23	31.41000 -0.28	31.84	31.10	31.80	489,766
02 Jun 23	31.69000 +0.49	31.69	31.37	31.38	528,879
01 Jun 23	31.20000 +0.23	31.41	31.03	31.23	621,549
31 May 23	30.97000 -0.46	31.46	30.97	31.16	1,820,055
30 May 23	31.43000 +0.23	31.69	31.03	31.20	497,660
29 May 23	31.20000 -0.09	31.46	31.03	31.34	282,732
26 May 23	31.29000 +0.19	31.38	30.90	31.22	456,836
25 May 23	31.10000 +0.13	31.28	30.73	31.04	359,916
24 May 23	30.97000 -0.51	31.35	30.51	31.35	657,953
23 May 23	31.48000 -1.29	31.70	31.35	31.62	638,651
22 May 23	32.77000 +0.27	32.97	32.38	32.58	736,684
19 May 23	32.50000 -0.13	32.75	32.39	32.70	536,378
18 May 23	32.63000 +0.70	32.63	31.94	32.09	786,629
17 May 23	31.93000 +0.34	31.93	31.33	31.55	796,906
16 May 23	31.59000 +0.11	31.69	31.32	31.32	628,115
15 May 23	31.48000 +0.22	31.64	31.21	31.36	583,578
12 May 23	31.26000 -0.97	31.76	31.20	31.50	1,143,157
11 May 23	32.23000 +0.08	32.53	32.10	32.23	822,872
10 May 23	32.15000 -0.51	32.75	32.15	32.55	637,248
09 May 23	32.66000 +0.51	32.66	32.07	32.12	1,054,894
08 May 23	32.15000 -0.02	32.15	31.96	32.15	325,334
05 May 23	32.17000 +0.41	32.29	31.70	31.85	867,740
04 May 23	31.76000 -0.08	31.82	31.37	31.69	994,302
03 May 23	31.84000 -0.13	32.07	31.56	31.94	606,274
02 May 23	31.97000 -0.15	32.33	31.78	32.26	765,386
28 Apr 23	32.12000 +0.83	32.37	31.47	32.25	1,014,137
27 Apr 23	31.29000 -0.16	31.67	31.28	31.37	830,454
26 Apr 23	31.45000 -0.18	31.52	30.94	31.43	528,831
25 Apr 23	31.63000 +0.11	31.71	31.14	31.43	513,480
24 Apr 23	31.52000 +0.14	31.67	31.35	31.45	498,774
21 Apr 23	31.38000 +0.14	31.41	30.93	31.22	618,938
20 Apr 23	31.24000 -0.32	31.61	31.18	31.59	598,289
19 Apr 23	31.56000 -0.29	31.85	31.43	31.82	480,016
18 Apr 23	31.85000 +0.33	31.89	31.39	31.56	482,595
17 Apr 23	31.52000 +0.44	31.60	31.19	31.20	502,864
14 Apr 23	31.08000 +0.10	31.17	30.60	31.00	781,549
13 Apr 23	30.98000 +0.71	31.05	30.27	30.47	1,197,508
12 Apr 23	30.27000 -0.31	30.78	30.27	30.51	682,102
11 Apr 23	30.58000 +0.34	31.33	30.58	30.82	938,298
06 Apr 23	30.24000 +1.45	30.35	29.29	29.46	1,050,120
05 Apr 23	28.79000 -0.72	29.68	28.59	29.56	945,880
04 Apr 23	29.51000 -0.47	30.15	29.51	30.02	557,226
03 Apr 23	29.98000 +0.01	30.02	29.80	29.97	563,712
31 Mar 23	29.97000 +0.22	30.09	29.63	29.80	570,798
30 Mar 23	29.75000 +0.94	29.75	29.05	29.07	806,949
29 Mar 23	28.81000 +0.64	28.81	28.16	28.26	904,604
28 Mar 23	28.17000 -0.20	28.75	27.89	28.69	790,137
27 Mar 23	28.37000 +0.29	28.59	28.17	28.53	842,881
24 Mar 23	28.08000 -1.68	29.52	27.93	29.49	995,598
23 Mar 23	29.76000 -0.21	29.87	29.47	29.82	785,193
22 Mar 23	29.97000 +0.20	29.97	29.57	29.73	673,192
21 Mar 23	29.77000 +0.97	29.91	28.99	29.13	799,321
20 Mar 23	28.80000 +0.22	29.05	27.89	28.52	871,419
17 Mar 23	28.58000 -0.61	29.50	28.44	29.39	1,149,218
16 Mar 23	29.19000 +0.47	29.40	28.57	29.10	1,404,202
15 Mar 23	28.72000 -1.09	29.82	28.07	29.74	1,605,486
14 Mar 23	29.81000 +0.70	30.02	28.99	29.05	1,123,646
13 Mar 23	29.11000 -1.64	30.77	28.96	30.76	1,070,769
10 Mar 23	30.75000 -0.50	30.75	30.00	30.59	904,729
09 Mar 23	31.25000 -0.33	31.46	31.11	31.46	530,724
08 Mar 23	31.58000 -0.17	31.79	31.46	31.53	696,748
07 Mar 23	31.75000 -0.14	32.05	31.58	31.75	790,351
06 Mar 23	31.89000 +0.90	32.00	31.39	31.75	1,110,408
03 Mar 23	30.99000 +0.45	31.10	30.60	30.72	956,684
02 Mar 23	30.54000 -0.03	30.58	30.01	30.45	852,579
01 Mar 23	30.57000 -0.91	31.16	30.48	30.65	1,869,996
28 Feb 23	31.48000 -0.26	31.80	31.33	31.65	1,115,295
27 Feb 23	31.74000 +0.01	31.92	31.44	31.80	712,574
24 Feb 23	31.73000 +1.08	32.03	31.12	31.12	1,303,711
23 Feb 23	30.65000 +0.58	30.90	30.10	30.10	924,521
22 Feb 23	30.07000 -0.19	30.19	29.68	30.15	571,775
21 Feb 23	30.26000 +0.28	30.46	29.62	29.78	652,524
20 Feb 23	29.98000 -0.07	30.37	29.92	30.25	347,086
17 Feb 23	30.05000 -0.72	30.53	29.99	30.53	602,693
16 Feb 23	30.77000 +0.08	31.12	30.70	30.78	679,138
15 Feb 23	30.69000 +0.56	30.80	30.07	30.18	481,976
14 Feb 23	30.13000 +0.19	30.21	29.75	30.00	580,337
13 Feb 23	29.94000 +0.45	29.95	29.33	29.50	576,338
10 Feb 23	29.49000 -1.30	30.78	29.14	30.61	1,187,126
09 Feb 23	30.79000 -0.22	31.34	30.79	31.17	450,362
08 Feb 23	31.01000 +0.39	31.22	30.77	30.80	488,403
07 Feb 23	30.62000 -0.33	31.00	30.44	31.00	558,605
06 Feb 23	30.95000 -0.14	30.97	30.61	30.94	669,247
03 Feb 23	31.09000 +0.29	31.09	30.61	30.74	696,597
02 Feb 23	30.80000 +0.88	30.96	30.13	30.13	790,317
01 Feb 23	29.92000 +0.15	30.30	29.84	29.86	652,883
31 Jan 23	29.77000 +0.07	29.86	29.55	29.80	809,918
30 Jan 23	29.70000 -0.16	29.86	29.38	29.76	549,040
27 Jan 23	29.86000 +0.36	30.01	29.57	29.69	548,919
26 Jan 23	29.50000 +0.04	29.60	29.29	29.45	662,119
25 Jan 23	29.46000 +0.04	30.16	29.32	29.73	890,272
24 Jan 23	29.42000 +0.28	29.49	29.07	29.20	637,622
23 Jan 23	29.14000 +0.02	29.30	28.67	29.23	710,255
20 Jan 23	29.12000 +0.24	29.46	28.85	28.98	962,980
19 Jan 23	28.88000 +0.38	29.32	28.82	29.20	931,442
18 Jan 23	28.50000 +0.47	28.85	28.13	28.34	1,156,083
17 Jan 23	28.03000 +0.39	28.03	27.35	27.62	856,247
16 Jan 23	27.64000 -0.44	28.21	27.52	28.21	701,832
13 Jan 23	28.08000 +0.59	28.41	27.45	27.48	1,243,946
12 Jan 23	27.49000 +0.82	27.49	26.63	26.75	1,167,448
11 Jan 23	26.67000 +0.25	26.96	26.36	26.40	777,880
10 Jan 23	26.42000 +0.64	26.42	25.78	26.00	900,978
09 Jan 23	25.78000 +0.23	26.12	25.41	25.66	828,281
06 Jan 23	25.55000 +0.56	25.63	24.91	25.04	667,510
05 Jan 23	24.99000 +0.50	25.28	24.44	24.52	785,380
04 Jan 23	24.49000 +0.66	24.57	23.98	23.99	559,865
03 Jan 23	23.83000 +0.01	24.40	23.77	23.86	551,972
02 Jan 23	23.82000 +0.47	23.84	23.39	23.42	359,269
30 Dec 22	23.35000 -0.37	23.61	22.98	23.60	551,436
29 Dec 22	23.72000 -0.10	23.78	23.44	23.75	748,698
28 Dec 22	23.82000 -0.06	23.93	23.65	23.87	333,377
27 Dec 22	23.88000 +0.16	24.09	23.78	23.98	332,245
23 Dec 22	23.72000 -0.11	23.88	23.51	23.80	341,323
22 Dec 22	23.83000 -0.36	24.31	23.75	24.11	373,881
21 Dec 22	24.19000 +0.35	24.30	23.95	23.98	472,960
20 Dec 22	23.84000 -0.10	23.92	23.23	23.62	460,402
19 Dec 22	23.94000 +0.00	24.30	23.87	23.94	514,156
16 Dec 22	23.94000 -0.80	24.81	23.85	24.77	1,327,743
15 Dec 22	24.74000 -0.47	25.28	24.62	25.01	818,267
14 Dec 22	25.21000 -0.34	25.55	25.11	25.50	762,351
13 Dec 22	25.55000 +0.51	25.90	25.15	25.18	805,786
12 Dec 22	25.04000 -1.00	25.29	24.61	25.20	1,199,984
09 Dec 22	26.04000 +0.26	26.12	25.65	25.89	612,552
08 Dec 22	25.78000 +0.60	25.78	25.24	25.27	711,691
07 Dec 22	25.18000 +0.09	25.67	25.05	25.13	822,012
06 Dec 22	25.09000 +0.09	25.21	24.50	24.81	766,482
05 Dec 22	25.00000 -0.21	25.30	24.81	25.27	338,390
02 Dec 22	25.21000 +0.03	25.42	25.00	25.12	699,481
01 Dec 22	25.18000 -0.04	25.46	25.08	25.39	647,058
30 Nov 22	25.22000 +0.34	25.51	24.90	25.02	960,570
29 Nov 22	24.88000 +0.17	25.02	24.73	24.79	611,119
28 Nov 22	24.71000 -0.08	24.88	24.44	24.60	544,332
25 Nov 22	24.79000 +0.01	24.86	24.56	24.70	292,777
24 Nov 22	24.78000 +0.34	24.87	24.49	24.49	477,610
23 Nov 22	24.44000 +0.12	24.55	24.29	24.36	703,330
22 Nov 22	24.32000 -0.09	24.48	23.92	24.38	776,765
21 Nov 22	24.41000 -0.06	24.42	24.09	24.27	726,246
18 Nov 22	24.47000 -0.02	24.57	24.22	24.57	612,300
17 Nov 22	24.49000 -0.14	24.85	24.13	24.79	771,655
16 Nov 22	24.63000 -0.80	25.47	24.39	25.45	1,123,447
15 Nov 22	25.43000 +0.17	25.44	25.00	25.35	736,904
14 Nov 22	25.26000 -0.09	25.54	25.18	25.28	616,951
11 Nov 22	25.35000 +0.61	25.56	24.92	24.94	823,089
10 Nov 22	24.74000 +0.53	24.90	23.96	24.00	878,623
09 Nov 22	24.21000 +0.03	24.29	23.83	24.09	573,616
08 Nov 22	24.18000 +0.07	24.22	23.83	24.00	519,851
07 Nov 22	24.11000 -0.09	24.67	24.05	24.13	653,727
04 Nov 22	24.20000 +0.30	24.62	23.89	24.10	901,427
03 Nov 22	23.90000 -0.04	23.96	23.29	23.67	631,697
02 Nov 22	23.94000 -0.25	24.30	23.77	24.27	743,011
01 Nov 22	24.19000 -0.05	24.80	24.03	24.48	774,863
31 Oct 22	24.24000 +0.31	24.40	23.93	24.07	646,187
28 Oct 22	23.93000 +0.08	24.03	23.47	23.48	697,391
27 Oct 22	23.85000 +0.39	24.45	23.80	23.94	1,088,243
26 Oct 22	23.46000 +0.50	23.50	22.75	22.75	958,034
25 Oct 22	22.96000 +0.38	23.01	22.47	22.74	769,487
24 Oct 22	22.58000 +0.35	22.99	22.35	22.53	1,151,858
21 Oct 22	22.23000 -0.47	22.43	21.97	22.41	638,373
20 Oct 22	22.70000 +0.20	22.75	22.29	22.41	1,213,221
19 Oct 22	22.50000 -0.02	22.81	22.40	22.51	783,562
18 Oct 22	22.52000 +0.29	22.87	22.19	22.42	646,408
17 Oct 22	22.23000 +0.39	22.32	21.81	21.91	532,138
14 Oct 22	21.84000 +0.04	22.24	21.40	22.04	531,876
13 Oct 22	21.80000 +0.69	22.19	21.10	21.14	890,551
12 Oct 22	21.11000 -0.09	21.26	20.69	21.18	739,548
11 Oct 22	21.20000 -0.07	21.48	20.95	21.26	661,273
10 Oct 22	21.27000 +0.03	21.55	20.70	20.92	643,342
07 Oct 22	21.24000 -0.48	21.91	21.01	21.64	666,949
06 Oct 22	21.72000 -0.51	22.14	21.48	21.93	789,363
05 Oct 22	22.23000 -0.28	22.54	22.13	22.31	682,727
04 Oct 22	22.51000 +0.91	22.61	21.89	21.90	888,309
03 Oct 22	21.60000 -0.01	21.65	21.00	21.30	794,452
30 Sep 22	21.61000 +0.17	21.98	21.25	21.51	904,114
29 Sep 22	21.44000 -0.14	23.32	21.21	23.30	1,653,649
28 Sep 22	21.58000 +0.43	21.64	20.70	20.94	698,214
27 Sep 22	21.15000 -0.14	21.88	21.15	21.72	733,986
26 Sep 22	21.29000 +0.33	21.60	20.47	20.72	677,065
23 Sep 22	20.96000 -0.73	21.74	20.75	21.60	1,081,449
22 Sep 22	21.69000 -1.60	22.28	21.20	22.28	2,152,923
21 Sep 22	23.29000 -1.02	24.21	23.03	24.00	873,919
20 Sep 22	24.31000 -0.23	25.05	24.18	24.62	653,516
19 Sep 22	24.54000 -0.12	24.58	24.08	24.45	459,267
16 Sep 22	24.66000 -0.37	24.86	24.38	24.83	1,470,419
15 Sep 22	25.03000 +0.50	25.19	24.57	24.57	742,813
14 Sep 22	24.53000 +0.21	24.63	24.16	24.18	550,811
13 Sep 22	24.32000 -0.41	25.12	24.27	24.88	638,802
12 Sep 22	24.73000 +0.76	24.73	24.07	24.10	890,144
09 Sep 22	23.97000 +0.72	24.08	23.29	23.34	708,266
08 Sep 22	23.25000 +0.05	23.60	22.87	23.39	531,620
07 Sep 22	23.20000 -0.45	23.51	22.71	23.42	943,373
06 Sep 22	23.65000 +0.00	24.09	23.56	23.63	502,936
05 Sep 22	23.65000 -0.45	23.78	23.40	23.45	487,538
02 Sep 22	24.10000 +0.71	24.21	23.60	23.66	720,503
01 Sep 22	23.39000 -0.48	23.50	23.19	23.50	714,789
31 Aug 22	23.87000 +0.07	24.07	23.69	23.92	1,221,723
30 Aug 22	23.80000 +0.23	24.09	23.54	23.64	624,994
29 Aug 22	23.57000 -0.50	23.78	23.34	23.65	617,456
26 Aug 22	24.07000 -0.74	24.95	24.06	24.93	736,049
25 Aug 22	24.81000 +0.15	25.00	24.58	24.92	617,404
24 Aug 22	24.66000 -0.10	24.78	24.29	24.69	668,394
23 Aug 22	24.76000 +0.04	24.96	24.38	24.52	503,443
22 Aug 22	24.72000 -0.64	25.37	24.44	25.28	774,413
19 Aug 22	25.36000 -0.72	25.93	25.32	25.93	488,957
18 Aug 22	26.08000 -0.12	26.24	25.78	26.17	402,612
17 Aug 22	26.20000 -0.71	27.18	26.05	27.02	651,279
16 Aug 22	26.91000 +0.05	27.28	26.75	26.79	425,422
15 Aug 22	26.86000 +0.12	26.93	26.48	26.88	398,698
12 Aug 22	26.74000 +0.30	26.87	26.50	26.50	530,118
11 Aug 22	26.44000 -0.30	26.92	26.39	26.70	570,808
10 Aug 22	26.74000 +0.34	26.76	26.11	26.37	642,475
09 Aug 22	26.40000 -0.26	26.77	26.34	26.67	361,896
08 Aug 22	26.66000 +0.42	26.78	26.06	26.33	401,707
05 Aug 22	26.24000 +0.12	26.33	26.00	26.11	354,389
04 Aug 22	26.12000 +0.39	26.31	25.64	25.64	555,306
03 Aug 22	25.73000 +0.26	26.29	25.32	25.40	631,237
02 Aug 22	25.47000 -0.17	25.73	25.08	25.59	606,568
01 Aug 22	25.64000 +0.36	25.75	25.12	25.20	495,606
29 Jul 22	25.28000 -0.07	26.20	25.05	25.84	1,106,937
28 Jul 22	25.35000 -3.35	27.42	25.35	27.28	2,068,006
27 Jul 22	28.70000 +0.85	28.98	27.90	27.96	793,178
26 Jul 22	27.85000 -0.09	28.29	27.70	27.90	486,709
25 Jul 22	27.94000 -0.04	28.31	27.64	27.92	557,610
22 Jul 22	27.98000 +0.20	28.42	27.68	27.71	337,035
21 Jul 22	27.78000 -0.85	28.73	27.60	28.60	520,144
20 Jul 22	28.63000 +0.18	28.75	28.19	28.50	423,433
19 Jul 22	28.45000 +0.94	28.48	27.13	27.25	792,618
18 Jul 22	27.51000 +0.61	27.51	26.89	27.13	505,676
15 Jul 22	26.90000 +0.63	27.03	26.09	26.41	430,071
14 Jul 22	26.27000 -0.41	26.90	26.17	26.62	467,932
13 Jul 22	26.68000 -0.16	27.05	26.28	26.77	488,317
12 Jul 22	26.84000 +0.15	26.91	26.15	26.47	457,483
11 Jul 22	26.69000 -0.52	27.09	26.42	26.66	445,404
08 Jul 22	27.21000 +0.75	27.21	26.27	26.40	579,485
07 Jul 22	26.46000 +0.86	26.60	25.80	25.93	592,144
06 Jul 22	25.60000 +0.12	26.05	25.58	25.87	697,020
05 Jul 22	25.48000 -0.32	26.24	25.14	26.01	487,989
04 Jul 22	25.80000 -0.13	26.45	25.75	26.19	337,212
01 Jul 22	25.93000 +0.10	26.04	25.48	25.59	775,267
30 Jun 22	25.83000 -0.82	26.46	25.16	26.02	1,203,144
29 Jun 22	26.65000 -1.37	27.83	26.52	27.60	773,175
28 Jun 22	28.02000 +0.23	28.70	27.78	28.05	734,031
27 Jun 22	27.79000 -0.41	28.37	27.69	28.34	466,195
24 Jun 22	28.20000 +0.62	28.26	27.45	27.72	467,995
23 Jun 22	27.58000 -0.17	28.10	27.19	27.60	593,835
22 Jun 22	27.75000 -0.47	28.05	27.15	27.66	642,617
21 Jun 22	28.22000 -0.39	29.09	27.98	28.75	610,621
20 Jun 22	28.61000 +0.88	28.71	27.88	28.21	450,444
17 Jun 22	27.73000 +0.22	28.43	27.58	27.65	1,104,158
16 Jun 22	27.51000 -0.89	28.33	27.44	28.33	436,640
15 Jun 22	28.40000 +1.16	28.47	27.33	27.66	758,141
14 Jun 22	27.24000 +0.06	27.62	26.86	27.49	594,745
13 Jun 22	27.18000 -1.98	28.83	27.15	28.72	890,522
10 Jun 22	29.16000 -0.85	30.02	29.11	29.77	545,198
09 Jun 22	30.01000 -0.11	30.55	29.62	29.92	443,336
08 Jun 22	30.12000 -0.24	30.71	29.71	30.57	472,087
07 Jun 22	30.36000 -0.28	30.72	30.18	30.27	600,842
06 Jun 22	30.64000 +0.53	30.98	30.35	30.35	799,992
03 Jun 22	30.11000 +0.04	30.29	29.90	30.18	345,010
02 Jun 22	30.07000 +0.11	30.40	29.94	30.00	359,844
01 Jun 22	29.96000 -0.61	30.99	29.96	30.86	797,202
31 May 22	30.57000 -0.61	31.10	30.55	31.01	1,132,124
30 May 22	31.18000 +0.50	31.54	30.89	30.93	529,082
27 May 22	30.68000 +0.33	30.88	30.37	30.47	369,499
26 May 22	30.35000 +1.02	30.48	29.36	29.42	429,052
25 May 22	29.33000 +0.16	29.42	28.39	29.32	699,576
24 May 22	29.17000 -1.34	30.57	29.03	30.16	665,833
23 May 22	30.51000 -0.03	31.02	30.23	30.99	334,745
20 May 22	30.54000 +0.55	30.93	29.94	30.13	601,370
19 May 22	29.99000 -0.30	30.15	29.66	29.95	466,412
18 May 22	30.29000 -0.65	31.02	30.16	31.02	549,468
17 May 22	30.94000 -0.02	31.45	30.62	31.23	432,833
16 May 22	30.96000 +0.27	31.24	30.36	30.76	459,269
13 May 22	30.69000 +0.96	30.69	29.80	30.17	473,232
12 May 22	29.73000 -0.84	30.29	29.54	29.67	625,623
11 May 22	30.57000 +1.53	30.59	29.49	29.49	1,020,398
10 May 22	29.04000 +0.13	29.57	28.50	29.36	838,922
09 May 22	28.91000 -1.59	30.44	28.91	30.10	819,529
06 May 22	30.50000 -0.33	30.94	30.21	30.55	799,441
05 May 22	30.83000 -0.78	32.49	30.83	32.10	607,830
04 May 22	31.61000 -0.25	32.06	31.35	31.99	600,713
03 May 22	31.86000 +1.25	31.97	30.76	30.83	1,053,651
02 May 22	30.61000 -0.92	31.45	29.73	31.45	588,860
29 Apr 22	31.53000 +0.47	32.02	31.19	31.90	732,518
28 Apr 22	31.06000 +0.72	31.24	30.52	31.00	709,685
27 Apr 22	30.34000 +0.27	30.51	29.47	29.66	674,102
26 Apr 22	30.07000 -0.28	30.73	29.93	30.70	619,326
25 Apr 22	30.35000 +0.17	30.66	29.55	29.64	632,868
22 Apr 22	30.18000 -1.51	31.89	30.18	31.21	646,847
21 Apr 22	31.69000 +1.27	32.16	30.55	30.70	1,156,326
20 Apr 22	30.42000 +0.75	30.99	29.75	29.85	1,032,678
19 Apr 22	29.67000 +0.61	29.79	28.79	29.17	766,182
14 Apr 22	29.06000 +1.27	29.31	27.93	27.99	723,760
13 Apr 22	27.79000 +0.21	27.79	26.96	27.46	653,437
12 Apr 22	27.58000 -0.09	27.86	26.98	27.10	468,125
11 Apr 22	27.67000 +0.35	27.86	26.89	27.23	591,585
08 Apr 22	27.32000 +0.34	27.78	27.01	27.46	824,257
07 Apr 22	26.98000 -0.15	27.61	26.84	27.29	688,150
06 Apr 22	27.13000 -1.26	28.63	26.89	28.29	647,048
05 Apr 22	28.39000 -0.54	29.14	28.13	28.99	560,609
04 Apr 22	28.93000 -0.06	29.26	28.50	29.12	441,079
01 Apr 22	28.99000 -0.24	29.54	28.92	29.28	542,128
31 Mar 22	29.23000 -0.41	29.99	29.12	29.80	477,656
30 Mar 22	29.64000 -0.27	30.06	29.23	29.81	619,797
29 Mar 22	29.91000 +1.45	30.00	28.88	28.96	690,223
28 Mar 22	28.46000 +0.14	28.99	28.34	28.40	474,541
25 Mar 22	28.32000 +0.01	28.65	28.05	28.36	520,944
24 Mar 22	28.31000 -0.29	28.76	27.90	28.61	907,073
23 Mar 22	28.60000 -0.42	29.25	28.56	29.14	384,992
22 Mar 22	29.02000 +0.77	29.43	28.24	28.35	592,036
21 Mar 22	28.25000 -0.33	28.76	27.91	28.46	570,530
18 Mar 22	28.58000 +0.28	28.58	27.65	28.30	1,307,117
17 Mar 22	28.30000 -0.15	28.99	27.96	28.76	745,638
16 Mar 22	28.45000 +1.21	29.10	27.96	28.06	1,407,973
15 Mar 22	27.24000 +0.20	27.40	26.37	26.65	607,158
14 Mar 22	27.04000 -0.54	28.71	26.97	27.97	772,559
11 Mar 22	27.58000 +0.79	28.33	26.87	26.88	862,783
10 Mar 22	26.79000 -0.23	27.46	26.09	27.06	1,419,588
09 Mar 22	27.02000 +3.34	27.22	24.85	25.15	1,840,235
08 Mar 22	23.68000 -0.57	24.64	23.45	23.89	2,062,561
07 Mar 22	24.25000 -1.86	25.90	23.34	24.51	2,280,659
04 Mar 22	26.11000 -2.09	27.82	26.11	27.60	1,639,807
03 Mar 22	28.20000 -1.38	29.77	27.98	29.49	1,002,623
02 Mar 22	29.58000 +1.07	29.61	27.66	28.11	888,456
01 Mar 22	28.51000 -2.08	30.66	28.43	30.28	1,348,533
28 Feb 22	30.59000 -0.75	30.86	30.01	30.48	1,208,174
25 Feb 22	31.34000 +1.07	31.42	29.47	29.47	1,336,236
24 Feb 22	30.27000 -1.79	31.48	28.80	29.55	1,460,812
23 Feb 22	32.06000 -0.41	33.07	31.98	32.62	1,048,305
22 Feb 22	32.47000 -0.07	33.01	31.46	31.61	617,303
21 Feb 22	32.54000 -0.35	33.47	32.44	33.19	618,990
18 Feb 22	32.89000 -0.58	33.72	32.81	33.26	764,347
17 Feb 22	33.47000 -0.53	34.29	33.37	33.98	691,891
16 Feb 22	34.00000 -0.05	34.58	33.68	34.16	720,258
15 Feb 22	34.05000 +0.95	34.05	32.44	32.88	881,529
14 Feb 22	33.10000 -0.62	33.10	32.09	33.05	973,791
11 Feb 22	33.72000 -0.35	34.21	33.50	33.72	1,172,298
10 Feb 22	34.07000 +0.67	34.11	33.42	33.49	1,006,797
09 Feb 22	33.40000 +0.90	33.41	32.60	32.68	871,987
08 Feb 22	32.50000 +0.58	32.56	31.83	31.94	814,025
07 Feb 22	31.92000 +0.29	32.04	31.49	31.85	497,327
04 Feb 22	31.63000 -0.36	32.40	31.46	32.21	566,042
03 Feb 22	31.99000 -0.01	32.30	31.80	31.88	665,899
02 Feb 22	32.00000 -0.75	32.92	31.96	32.82	739,369
01 Feb 22	32.75000 +0.39	32.80	32.20	32.49	935,092
31 Jan 22	32.36000 +0.33	32.59	31.72	32.38	1,181,161
28 Jan 22	32.03000 -0.13	32.50	31.45	32.50	1,112,946
27 Jan 22	32.16000 -0.06	32.28	31.42	31.71	721,493
26 Jan 22	32.22000 +1.22	32.55	31.37	31.37	1,012,226
25 Jan 22	31.00000 +0.16	31.39	30.72	31.39	708,021
24 Jan 22	30.84000 -1.54	32.20	30.68	32.17	1,210,742
21 Jan 22	32.38000 -0.07	32.60	31.81	32.01	819,781
20 Jan 22	32.45000 +0.87	32.45	31.47	31.60	912,856
19 Jan 22	31.58000 -0.33	32.20	31.46	31.65	588,211
18 Jan 22	31.91000 -0.29	32.05	31.51	32.05	499,928
17 Jan 22	32.20000 +0.07	32.39	31.99	32.23	470,562
14 Jan 22	32.13000 +0.33	32.21	31.24	31.46	925,645
13 Jan 22	31.80000 +0.83	31.80	30.80	30.90	716,957
12 Jan 22	30.97000 -0.06	31.50	30.97	31.25	599,110
11 Jan 22	31.03000 +0.27	31.25	30.68	31.08	514,884
10 Jan 22	30.76000 +0.15	31.38	30.63	30.75	741,414
07 Jan 22	30.61000 +0.08	30.84	30.18	30.78	506,225
06 Jan 22	30.53000 +0.06	30.95	29.50	30.00	809,845
05 Jan 22	30.47000 +0.03	30.75	30.32	30.41	653,053
04 Jan 22	30.44000 +1.16	30.76	29.69	29.73	1,422,637
03 Jan 22	29.28000 +0.83	29.48	28.49	28.49	524,091
31 Dec 21	28.45000 -0.13	28.62	28.34	28.60	115,238
30 Dec 21	28.58000 +0.28	28.58	28.01	28.23	342,841
29 Dec 21	28.30000 -0.13	28.73	28.27	28.47	523,837
28 Dec 21	28.43000 -0.07	28.62	28.31	28.48	421,895
27 Dec 21	28.50000 +0.26	28.56	27.75	27.91	442,483
24 Dec 21	28.24000 +0.11	28.39	28.05	28.05	86,940
23 Dec 21	28.13000 +0.26	28.58	27.90	27.94	840,830
22 Dec 21	27.87000 +0.43	27.99	26.90	27.01	757,254
21 Dec 21	27.44000 +1.06	27.51	26.44	26.71	996,153
20 Dec 21	26.38000 -0.04	26.47	25.37	25.70	1,190,413
17 Dec 21	26.42000 +0.47	26.59	25.93	25.96	1,211,142
16 Dec 21	25.95000 +0.35	26.32	25.85	26.06	829,343
15 Dec 21	25.60000 -0.52	26.20	25.55	26.10	828,716
14 Dec 21	26.12000 +0.17	26.22	25.45	26.10	968,247
13 Dec 21	25.95000 -1.05	27.10	25.86	27.04	986,671
10 Dec 21	27.00000 -0.01	27.38	26.72	26.80	933,382
09 Dec 21	27.01000 -0.41	27.63	26.95	27.56	578,263
08 Dec 21	27.42000 +0.14	27.89	26.36	27.26	1,302,388
07 Dec 21	27.28000 -0.12	27.92	27.28	27.78	843,798
06 Dec 21	27.40000 +0.91	27.65	26.48	26.70	1,023,543
03 Dec 21	26.49000 -0.18	27.15	26.28	27.03	815,462
02 Dec 21	26.67000 -0.04	26.69	25.90	26.20	1,202,383
01 Dec 21	26.71000 +0.54	27.26	26.33	26.43	962,020
30 Nov 21	26.17000 -0.50	26.85	25.85	26.05	1,861,491
29 Nov 21	26.67000 -0.22	27.48	26.67	27.01	1,266,820
26 Nov 21	26.89000 -2.63	28.19	26.10	28.00	2,739,923
25 Nov 21	29.52000 +0.23	29.75	28.74	28.90	696,432
24 Nov 21	29.29000 +0.19	29.48	28.63	29.17	783,562
23 Nov 21	29.10000 -0.02	29.62	28.62	28.87	505,112
22 Nov 21	29.12000 -0.29	29.88	28.61	29.42	925,914
19 Nov 21	29.41000 -0.99	30.43	28.81	30.40	1,805,130
18 Nov 21	30.40000 -0.05	30.71	29.97	30.43	890,926
17 Nov 21	30.45000 -0.80	31.54	30.45	31.34	586,255
16 Nov 21	31.25000 -0.26	31.95	31.13	31.51	554,827
15 Nov 21	31.51000 -0.16	32.19	30.88	31.46	526,407
12 Nov 21	31.67000 -0.54	32.36	31.44	32.28	701,288
11 Nov 21	32.21000 -0.57	32.70	31.83	32.64	582,166
10 Nov 21	32.78000 -0.38	33.36	32.68	33.08	605,111
09 Nov 21	33.16000 +0.15	33.79	32.54	32.75	597,481
08 Nov 21	33.01000 -0.53	33.69	33.01	33.47	690,261
05 Nov 21	33.54000 +1.89	33.71	31.26	31.63	1,452,092
04 Nov 21	31.65000 +0.89	31.79	30.80	30.80	736,022
03 Nov 21	30.76000 -0.06	31.03	30.32	30.80	444,000
02 Nov 21	30.82000 -0.39	31.42	30.73	31.24	361,338
01 Nov 21	31.21000 +0.30	31.54	30.90	30.99	558,753
29 Oct 21	30.91000 +0.34	30.91	30.36	30.40	429,644
28 Oct 21	30.57000 -0.03	30.79	29.94	30.59	568,938
27 Oct 21	30.60000 -0.06	30.93	30.35	30.60	480,284
26 Oct 21	30.66000 +0.92	30.94	29.65	29.75	583,815
25 Oct 21	29.74000 -0.20	30.06	29.68	29.93	431,756
22 Oct 21	29.94000 -0.55	30.53	29.82	30.53	540,460
21 Oct 21	30.49000 +0.01	30.61	30.10	30.27	465,598
20 Oct 21	30.48000 -0.28	30.73	30.01	30.71	568,379
19 Oct 21	30.76000 -0.32	31.14	30.67	31.09	449,255
18 Oct 21	31.08000 -0.93	31.86	31.01	31.81	512,414
15 Oct 21	32.01000 +0.80	32.08	31.30	31.34	636,771
14 Oct 21	31.21000 +0.26	31.49	30.94	31.18	517,108
13 Oct 21	30.95000 +0.06	31.01	30.54	30.86	724,825
12 Oct 21	30.89000 -0.58	31.19	30.65	31.15	421,352
11 Oct 21	31.47000 -0.12	31.80	31.26	31.63	504,376
08 Oct 21	31.59000 +0.61	31.72	31.07	31.08	854,990
07 Oct 21	30.98000 +0.53	31.19	30.60	30.69	648,559
06 Oct 21	30.45000 -0.49	30.67	29.92	30.67	602,964
05 Oct 21	30.94000 -0.47	31.51	30.72	31.43	471,597
04 Oct 21	31.41000 -0.46	32.03	31.32	31.85	588,317
01 Oct 21	31.87000 +0.92	31.87	29.87	30.37	1,290,580
30 Sep 21	30.95000 -0.90	32.34	30.73	32.00	1,205,311
29 Sep 21	31.85000 +0.15	31.95	31.52	31.84	871,482
28 Sep 21	31.70000 -0.35	31.99	31.49	31.83	1,121,428
27 Sep 21	32.05000 +1.58	32.31	30.85	30.85	1,401,091
24 Sep 21	30.47000 +0.75	30.49	29.56	29.61	1,079,676
23 Sep 21	29.72000 +0.33	30.23	29.60	29.65	877,058
22 Sep 21	29.39000 +0.46	29.72	29.08	29.08	592,324
21 Sep 21	28.93000 +0.21	29.71	28.75	28.89	819,111
20 Sep 21	28.72000 +0.21	29.10	27.41	28.05	975,399
17 Sep 21	28.51000 +0.15	28.92	28.41	28.56	1,449,372
16 Sep 21	28.36000 +0.35	28.69	28.12	28.18	620,995
15 Sep 21	28.01000 -0.71	28.69	27.98	28.64	553,407
14 Sep 21	28.72000 +0.05	29.02	28.57	28.70	830,004
13 Sep 21	28.67000 +0.33	28.77	28.25	28.31	516,330
10 Sep 21	28.34000 -0.45	28.97	28.33	28.92	452,759
09 Sep 21	28.79000 +0.25	28.84	27.90	28.33	509,280
08 Sep 21	28.54000 +0.14	29.18	28.15	28.30	699,487
07 Sep 21	28.40000 +0.10	28.59	28.08	28.32	557,252
06 Sep 21	28.30000 -0.37	28.87	28.29	28.75	504,233
03 Sep 21	28.67000 -0.80	29.51	28.67	29.45	545,546
02 Sep 21	29.47000 -0.07	29.58	29.28	29.48	391,191
01 Sep 21	29.54000 +0.38	29.89	29.36	29.36	718,238
31 Aug 21	29.16000 +0.31	29.20	28.71	28.84	543,726
30 Aug 21	28.85000 -0.25	29.28	28.85	29.16	317,424
27 Aug 21	29.10000 +0.04	29.12	28.70	29.06	446,621
26 Aug 21	29.06000 -0.50	29.56	29.03	29.44	500,204
25 Aug 21	29.56000 +0.14	30.02	29.17	29.34	785,759
24 Aug 21	29.42000 +0.97	29.58	28.60	28.70	1,019,556
23 Aug 21	28.45000 +0.41	28.75	28.20	28.20	671,710
20 Aug 21	28.04000 -0.09	28.16	27.61	28.11	680,708
19 Aug 21	28.13000 -0.29	28.47	27.67	28.00	671,084
18 Aug 21	28.42000 +0.20	28.53	28.03	28.21	578,875
17 Aug 21	28.22000 -0.32	28.39	27.98	28.38	686,410
16 Aug 21	28.54000 -0.41	28.86	28.40	28.80	511,798
13 Aug 21	28.95000 +0.11	29.32	28.80	28.87	670,930
12 Aug 21	28.84000 +0.06	29.78	28.71	29.34	763,039
11 Aug 21	28.78000 +0.13	28.97	28.46	28.74	494,848
10 Aug 21	28.65000 -0.23	29.14	28.39	28.90	791,655
09 Aug 21	28.88000 -0.24	29.50	28.79	29.28	465,375
06 Aug 21	29.12000 -0.13	29.38	28.94	29.30	716,815
05 Aug 21	29.25000 +0.75	29.25	28.10	28.50	929,765
04 Aug 21	28.50000 -0.50	29.31	28.32	29.20	1,248,641
03 Aug 21	29.00000 -0.72	29.79	28.91	29.70	959,649
02 Aug 21	29.72000 -0.14	30.54	29.72	30.00	872,263
30 Jul 21	29.86000 -0.19	30.23	29.41	29.82	914,406
29 Jul 21	30.05000 -0.39	30.88	29.51	30.88	899,567
28 Jul 21	30.44000 +0.49	30.65	30.02	30.09	563,231
27 Jul 21	29.95000 -0.24	30.34	29.77	30.18	443,352
26 Jul 21	30.19000 +0.30	30.33	29.66	29.80	518,266
23 Jul 21	29.89000 +0.05	30.24	29.80	30.06	571,656
22 Jul 21	29.84000 -0.23	31.09	29.84	30.30	851,686
21 Jul 21	30.07000 +0.92	30.32	29.55	29.58	878,740
20 Jul 21	29.15000 +0.24	29.35	28.72	29.07	916,042
19 Jul 21	28.91000 -1.10	29.67	28.51	29.64	1,284,722
16 Jul 21	30.01000 +0.47	30.50	29.58	29.76	914,639
15 Jul 21	29.54000 -0.39	30.13	29.42	30.12	759,928
14 Jul 21	29.93000 -0.13	30.14	29.65	30.01	828,119
13 Jul 21	30.06000 -0.65	30.70	29.81	30.70	1,353,188
12 Jul 21	30.71000 -0.70	31.53	30.60	31.36	664,836
09 Jul 21	31.41000 +0.26	31.88	31.10	31.19	609,158
08 Jul 21	31.15000 -0.40	31.46	30.36	31.29	885,452
07 Jul 21	31.55000 -0.54	32.35	31.55	32.06	584,962
06 Jul 21	32.09000 -0.16	32.49	31.99	32.22	793,874
05 Jul 21	32.25000 +0.59	32.37	31.41	31.60	540,458
02 Jul 21	31.66000 -0.04	32.01	31.52	31.80	393,396
01 Jul 21	31.70000 +0.21	32.50	31.54	31.79	764,255
30 Jun 21	31.49000 +0.36	31.59	30.61	31.11	1,009,482
29 Jun 21	31.13000 -0.12	31.67	30.86	31.50	1,006,277
28 Jun 21	31.25000 -1.03	32.26	31.11	32.26	917,928
25 Jun 21	32.28000 -0.65	33.05	32.06	33.05	674,267
24 Jun 21	32.93000 +0.20	33.11	32.51	32.90	554,880
23 Jun 21	32.73000 -0.91	33.70	32.34	33.64	757,529
22 Jun 21	33.64000 +0.12	33.83	33.30	33.61	536,271
21 Jun 21	33.52000 -0.51	33.91	33.21	33.85	584,473
18 Jun 21	34.03000 -1.28	35.25	33.74	35.16	1,190,990
17 Jun 21	35.31000 +0.54	35.89	34.63	34.69	870,252
16 Jun 21	34.77000 +0.23	34.79	34.29	34.51	598,205
15 Jun 21	34.54000 -0.14	35.00	34.41	34.82	556,579
14 Jun 21	34.68000 -0.26	35.22	34.44	35.03	661,143
11 Jun 21	34.94000 +0.52	35.05	34.48	34.73	546,770
10 Jun 21	34.42000 -0.95	35.46	34.42	35.42	613,036
09 Jun 21	35.37000 +0.41	35.74	34.99	35.11	679,211
08 Jun 21	34.96000 +1.03	35.27	33.82	33.93	952,570
07 Jun 21	33.93000 -0.08	34.12	33.61	34.00	678,603
04 Jun 21	34.01000 +0.10	34.11	33.78	33.95	613,249
03 Jun 21	33.91000 -0.42	34.42	33.75	34.40	744,231
02 Jun 21	34.33000 +0.22	34.40	33.94	34.18	600,355
01 Jun 21	34.11000 +1.25	34.20	32.99	33.09	733,258
31 May 21	32.86000 +0.14	33.30	32.70	32.72	470,281
28 May 21	32.72000 +0.31	32.95	32.25	32.54	644,738
27 May 21	32.41000 +0.06	32.85	32.25	32.31	2,054,744
26 May 21	32.35000 +0.12	32.52	32.03	32.33	482,999
25 May 21	32.23000 +0.23	32.47	31.88	32.10	835,819
24 May 21	32.00000 +0.37	32.02	31.57	31.74	328,253
21 May 21	31.63000 +0.30	31.98	31.27	31.40	474,191
20 May 21	31.33000 -0.19	31.82	31.07	31.80	604,361
19 May 21	31.52000 -0.61	31.79	30.96	31.70	765,741
18 May 21	32.13000 +0.34	32.21	31.60	32.06	578,073
17 May 21	31.79000 -0.57	32.50	31.76	32.42	389,760
14 May 21	32.36000 +0.87	32.36	31.34	31.80	549,474
13 May 21	31.49000 -0.17	31.73	30.65	31.50	514,859
12 May 21	31.66000 -0.45	32.22	31.55	31.88	600,873
11 May 21	32.11000 -1.03	32.71	31.77	32.63	1,069,487
10 May 21	33.14000 -0.33	33.95	32.99	33.69	591,901
07 May 21	33.47000 +0.31	33.50	32.98	33.31	658,677
06 May 21	33.16000 -0.39	34.21	32.96	33.77	794,589
05 May 21	33.55000 +0.05	34.14	33.44	33.86	594,359
04 May 21	33.50000 -0.14	34.47	33.46	33.78	632,174
03 May 21	33.64000 +0.17	33.94	33.41	33.64	496,019
30 Apr 21	33.47000 -0.82	34.05	33.37	33.70	936,211
29 Apr 21	34.29000 -0.47	35.07	33.91	34.95	838,804
28 Apr 21	34.76000 +0.29	35.21	34.36	34.58	659,291
27 Apr 21	34.47000 +0.03	34.82	34.25	34.47	654,066
26 Apr 21	34.44000 +0.78	34.91	33.48	33.67	793,104
23 Apr 21	33.66000 +0.24	33.80	33.14	33.42	566,573
22 Apr 21	33.42000 -0.08	33.76	32.77	32.99	829,206
21 Apr 21	33.50000 +0.35	33.74	32.96	33.22	711,346
20 Apr 21	33.15000 -0.82	34.06	32.98	33.92	1,175,886
19 Apr 21	33.97000 +0.01	34.49	33.94	33.98	545,640
16 Apr 21	33.96000 +0.04	34.56	33.87	33.94	670,999
15 Apr 21	33.92000 +0.07	34.88	33.55	34.30	829,622
14 Apr 21	33.85000 +1.01	34.17	32.80	32.92	738,012
13 Apr 21	32.84000 +0.25	33.27	32.30	32.66	665,137
12 Apr 21	32.59000 -0.45	33.23	32.59	33.11	724,816
09 Apr 21	33.04000 -0.14	33.70	33.04	33.29	662,568
08 Apr 21	33.18000 -0.26	33.50	32.83	33.46	591,980
07 Apr 21	33.44000 -0.55	34.20	33.26	33.99	780,970
06 Apr 21	33.99000 +1.30	34.22	33.00	33.07	1,025,391
01 Apr 21	32.69000 +0.53	32.79	32.12	32.35	1,211,943
31 Mar 21	32.16000 -0.40	32.86	32.15	32.48	695,829
30 Mar 21	32.56000 +0.57	32.82	32.00	32.13	879,295
29 Mar 21	31.99000 -0.24	32.39	31.90	32.21	853,215
26 Mar 21	32.23000 -0.05	32.80	32.13	32.48	823,927
25 Mar 21	32.28000 -0.24	32.50	31.52	32.25	803,562
24 Mar 21	32.52000 +0.26	32.86	31.29	31.98	769,242
23 Mar 21	32.26000 -0.49	32.75	31.87	32.53	932,322
22 Mar 21	32.75000 -0.49	33.02	32.03	32.95	1,086,182
19 Mar 21	33.24000 -0.51	33.96	33.00	33.53	1,937,426
18 Mar 21	33.75000 -0.33	34.40	33.36	34.26	1,119,800
17 Mar 21	34.08000 -0.71	34.81	33.67	34.75	841,313
16 Mar 21	34.79000 +0.21	35.20	34.37	34.68	829,851
15 Mar 21	34.58000 -0.47	35.35	34.32	35.35	779,083
12 Mar 21	35.05000 +0.20	35.18	34.21	34.67	860,030
11 Mar 21	34.85000 +0.27	34.98	34.13	34.79	672,740
10 Mar 21	34.58000 -0.40	34.97	34.32	34.88	842,049
09 Mar 21	34.98000 +0.21	35.39	34.71	34.85	910,882
08 Mar 21	34.77000 +0.64	35.00	34.14	34.16	1,524,603
05 Mar 21	34.13000 -0.64	34.84	33.90	34.40	1,044,535
04 Mar 21	34.77000 -0.22	35.36	34.34	34.75	946,775
03 Mar 21	34.99000 +0.15	35.74	34.66	35.13	1,957,398
02 Mar 21	34.84000 +0.03	35.02	34.50	34.61	762,128
01 Mar 21	34.81000 +0.25	35.33	34.63	34.92	1,150,910
26 Feb 21	34.56000 -0.19	35.07	33.61	34.11	1,251,602
25 Feb 21	34.75000 -0.36	35.49	34.67	35.41	1,121,085
24 Feb 21	35.11000 +0.93	35.62	33.63	34.07	1,338,579
23 Feb 21	34.18000 +0.92	34.52	33.30	33.50	1,572,645
22 Feb 21	33.26000 +1.80	33.26	31.19	31.34	1,235,785
19 Feb 21	31.46000 +0.49	31.54	30.96	31.03	735,818
18 Feb 21	30.97000 -0.07	31.39	30.82	31.00	756,436
17 Feb 21	31.04000 -0.94	32.16	30.66	31.80	1,049,949
16 Feb 21	31.98000 +0.85	32.04	31.13	31.34	678,609
15 Feb 21	31.13000 +1.22	31.28	30.07	30.10	673,124
12 Feb 21	29.91000 -0.25	30.28	29.54	30.09	518,194
11 Feb 21	30.16000 -0.06	30.48	29.46	30.32	755,367
10 Feb 21	30.22000 -0.70	31.41	30.17	31.08	744,441
09 Feb 21	30.92000 -0.25	31.71	30.89	31.17	799,234
08 Feb 21	31.17000 -0.63	31.56	30.47	31.27	937,680
05 Feb 21	31.80000 +1.29	31.93	30.51	30.68	1,188,905
04 Feb 21	30.51000 +1.29	30.79	29.23	29.29	954,813
03 Feb 21	29.22000 +0.24	29.82	29.02	29.38	771,267
02 Feb 21	28.98000 +1.09	29.11	27.95	28.15	821,632
01 Feb 21	27.89000 +0.06	28.22	27.58	28.01	675,631
29 Jan 21	27.83000 -0.71	28.55	27.60	28.03	847,012
28 Jan 21	28.54000 +0.80	28.96	27.26	27.43	1,113,104
27 Jan 21	27.74000 -0.04	28.18	27.09	27.89	888,510
26 Jan 21	27.78000 -0.28	28.02	27.39	27.60	1,222,037
25 Jan 21	28.06000 -1.51	29.49	27.77	29.49	1,344,203
22 Jan 21	29.57000 -1.48	30.95	29.22	30.95	1,146,370
21 Jan 21	31.05000 +0.89	31.30	30.39	30.40	1,217,401
20 Jan 21	30.16000 -0.21	30.69	29.96	30.40	477,991
19 Jan 21	30.37000 +0.56	30.70	29.85	30.11	990,951
18 Jan 21	29.81000 -0.32	30.05	29.56	29.90	397,989
15 Jan 21	30.13000 +0.02	30.38	29.84	29.99	797,418
14 Jan 21	30.11000 +0.63	30.43	29.43	29.56	819,337
13 Jan 21	29.48000 -0.32	29.85	29.13	29.77	676,471
12 Jan 21	29.80000 +0.39	30.23	29.34	29.52	650,809
11 Jan 21	29.41000 -0.61	30.00	29.22	29.98	663,428
08 Jan 21	30.02000 +0.32	30.60	29.80	30.03	1,115,847
07 Jan 21	29.70000 -0.37	30.28	29.17	30.28	620,092
06 Jan 21	30.07000 +1.00	30.60	28.90	29.49	1,082,739
05 Jan 21	29.07000 +0.06	29.49	28.60	28.79	522,884
04 Jan 21	29.01000 -0.59	30.66	29.01	30.06	729,748
31 Dec 20	29.60000 -0.35	29.86	29.60	29.86	130,803
30 Dec 20	29.95000 +0.19	30.04	29.55	29.79	373,669
29 Dec 20	29.76000 +0.21	30.70	29.76	29.80	454,043
28 Dec 20	29.55000 +0.22	29.93	29.49	29.63	336,498
24 Dec 20	29.33000 -0.23	29.91	29.27	29.72	107,409
23 Dec 20	29.56000 +0.79	29.76	28.77	28.89	681,327
22 Dec 20	28.77000 +0.13	28.96	28.41	28.80	549,923
21 Dec 20	28.64000 -0.90	29.00	27.15	29.00	1,146,234
18 Dec 20	29.54000 -0.23	30.10	29.34	29.58	1,033,501
17 Dec 20	29.77000 +0.14	30.00	29.48	29.75	677,096
16 Dec 20	29.63000 -0.36	30.40	29.36	30.23	650,601
15 Dec 20	29.99000 +0.51	30.03	29.01	29.43	1,116,363
14 Dec 20	29.48000 -0.52	30.36	29.42	30.27	786,593
11 Dec 20	30.00000 -0.55	30.61	29.53	30.56	814,722
10 Dec 20	30.55000 -0.55	31.27	30.08	31.27	865,323
09 Dec 20	31.10000 -0.03	31.58	30.93	31.42	683,077
08 Dec 20	31.13000 -0.31	31.53	30.94	31.31	675,322
07 Dec 20	31.44000 -0.12	32.07	31.27	31.54	921,648
04 Dec 20	31.56000 +1.06	32.07	30.36	30.49	1,206,053
03 Dec 20	30.50000 +0.50	30.90	29.50	30.00	1,131,847
02 Dec 20	30.00000 +0.42	30.04	29.38	29.66	983,709
01 Dec 20	29.58000 +0.83	29.59	28.76	29.10	1,312,110
30 Nov 20	28.75000 -1.49	29.80	28.75	29.76	2,466,781
27 Nov 20	30.24000 -0.13	30.45	29.81	30.28	929,156
26 Nov 20	30.37000 -0.51	30.95	30.22	30.95	929,490
25 Nov 20	30.88000 -0.82	32.58	30.51	32.35	1,163,670
24 Nov 20	31.70000 +1.40	32.86	30.72	30.72	1,843,516
23 Nov 20	30.30000 +0.88	30.60	29.67	29.70	930,740
20 Nov 20	29.42000 +0.04	29.59	29.19	29.40	719,960
19 Nov 20	29.38000 -0.49	29.54	29.05	29.51	965,382
18 Nov 20	29.87000 -0.54	30.29	29.48	30.16	999,589
17 Nov 20	30.41000 +0.03	30.48	29.59	30.35	1,375,714
16 Nov 20	30.38000 +2.18	30.92	28.55	28.68	2,294,487
13 Nov 20	28.20000 +0.15	28.24	27.35	27.64	1,262,308
12 Nov 20	28.05000 +0.85	28.53	26.50	26.80	2,339,233
11 Nov 20	27.20000 -1.32	29.29	27.02	28.54	2,183,863
10 Nov 20	28.52000 +0.56	28.95	27.08	27.66	2,460,655
09 Nov 20	27.96000 +4.97	28.89	23.38	23.46	4,448,036
06 Nov 20	22.99000 -0.56	23.89	22.97	23.55	1,057,988
05 Nov 20	23.55000 +0.10	23.79	22.93	23.60	1,012,490
04 Nov 20	23.45000 +0.34	23.60	22.50	22.67	1,059,085
03 Nov 20	23.11000 +0.74	23.11	22.47	22.61	1,074,751
02 Nov 20	22.37000 +0.51	22.54	21.63	22.01	770,719
30 Oct 20	21.86000 +0.08	22.13	21.38	21.51	880,924
29 Oct 20	21.78000 +0.40	22.21	21.04	21.22	964,008
28 Oct 20	21.38000 -0.84	21.80	20.71	21.80	1,165,424
27 Oct 20	22.22000 -0.74	23.02	22.22	22.97	1,244,924
26 Oct 20	22.96000 -1.32	24.24	22.96	23.69	1,189,020
23 Oct 20	24.28000 +0.72	24.86	23.60	23.92	1,326,337
22 Oct 20	23.56000 +0.22	23.60	22.99	23.18	1,306,220
21 Oct 20	23.34000 -0.86	24.30	23.34	24.26	937,574
20 Oct 20	24.20000 +0.98	24.54	23.22	23.50	983,477
19 Oct 20	23.22000 +0.21	23.28	22.67	22.80	315,603
16 Oct 20	23.01000 +0.25	23.21	22.57	22.96	1,200,878
15 Oct 20	22.76000 -1.28	23.06	22.38	22.82	1,235,942
14 Oct 20	24.04000 -0.24	24.55	23.56	23.97	1,052,268
13 Oct 20	24.28000 -0.59	24.91	23.97	24.79	709,482
12 Oct 20	24.87000 -0.29	25.23	24.79	25.09	585,254
09 Oct 20	25.16000 -0.01	25.46	24.84	24.96	585,232
08 Oct 20	25.17000 -0.05	25.63	24.91	25.24	790,584
07 Oct 20	25.22000 +0.01	25.50	24.73	25.00	1,118,281
06 Oct 20	25.21000 +1.61	25.22	23.57	23.68	1,113,662
05 Oct 20	23.60000 +0.76	23.94	23.02	23.17	866,267
02 Oct 20	22.84000 -0.56	23.22	22.61	23.05	1,367,382
01 Oct 20	23.40000 -0.60	24.02	23.12	23.97	1,006,313
30 Sep 20	24.00000 +0.44	24.26	23.14	23.26	951,199
29 Sep 20	23.56000 -0.85	24.41	23.44	24.36	995,751
28 Sep 20	24.41000 +1.16	24.48	23.62	23.69	1,473,804
25 Sep 20	23.25000 -0.03	23.47	22.77	23.36	1,673,778
24 Sep 20	23.28000 +0.33	23.56	21.76	22.10	2,233,057
23 Sep 20	22.95000 +0.94	23.09	21.75	22.40	2,466,760
22 Sep 20	22.01000 -0.56	22.63	21.76	22.62	1,326,205
21 Sep 20	22.57000 -1.32	23.57	21.87	23.56	2,310,780
18 Sep 20	23.89000 -0.68	24.54	23.74	24.54	5,200,777
17 Sep 20	24.57000 -0.09	24.77	24.04	24.17	1,302,134
16 Sep 20	24.66000 -0.12	24.67	23.92	24.60	1,692,147
15 Sep 20	24.78000 -0.40	25.55	24.77	25.21	1,033,465
14 Sep 20	25.18000 +0.29	25.28	24.64	25.08	848,998
11 Sep 20	24.89000 -1.11	25.80	24.89	25.60	1,224,249
10 Sep 20	26.00000 +0.16	26.43	25.76	25.99	794,791
09 Sep 20	25.84000 -0.31	26.28	25.37	25.97	1,140,208
08 Sep 20	26.15000 -0.82	27.07	25.49	26.98	1,317,991
07 Sep 20	26.97000 -0.14	27.47	26.75	27.32	931,688
04 Sep 20	27.11000 +0.87	27.50	26.14	26.14	1,765,666
03 Sep 20	26.24000 +0.34	27.27	26.20	26.20	1,574,566
02 Sep 20	25.90000 +0.58	26.13	25.32	25.33	1,082,249
01 Sep 20	25.32000 -0.42	26.10	25.19	26.06	1,083,252
31 Aug 20	25.74000 -0.62	26.65	25.70	26.60	875,465
28 Aug 20	26.36000 +0.54	26.54	25.68	26.10	1,394,919
27 Aug 20	25.82000 +0.52	25.98	25.00	25.30	969,984
26 Aug 20	25.30000 -0.19	25.77	25.25	25.51	841,574
25 Aug 20	25.49000 +0.94	25.84	24.80	24.80	1,344,149
24 Aug 20	24.55000 -0.12	25.04	24.04	24.90	1,184,769
21 Aug 20	24.67000 +0.99	24.68	23.83	24.10	1,472,985
20 Aug 20	23.68000 +0.52	24.31	23.07	23.59	1,792,600
19 Aug 20	23.16000 +0.13	23.35	22.94	23.06	801,084
18 Aug 20	23.03000 -0.28	23.57	22.78	23.26	1,033,548
17 Aug 20	23.31000 -0.90	24.44	23.31	24.17	1,476,529
14 Aug 20	24.21000 -0.99	25.01	24.16	24.96	1,518,315
13 Aug 20	25.20000 +0.24	25.34	24.84	25.00	902,589
12 Aug 20	24.96000 -0.31	25.54	24.87	25.15	1,042,760
11 Aug 20	25.27000 +1.58	25.50	23.90	23.90	2,071,006
10 Aug 20	23.69000 +1.00	23.69	22.79	22.85	1,172,611
07 Aug 20	22.69000 +0.09	22.93	22.47	22.64	1,062,637
06 Aug 20	22.60000 -0.47	23.55	22.57	23.00	2,305,646
05 Aug 20	23.07000 +0.77	23.17	20.99	21.40	2,695,662
04 Aug 20	22.30000 +0.84	22.36	21.56	21.68	1,215,078
03 Aug 20	21.46000 +0.22	21.54	20.78	21.26	1,210,278
31 Jul 20	21.24000 -0.48	21.90	21.24	21.71	1,276,732
30 Jul 20	21.72000 -0.45	22.33	21.49	22.28	1,135,368
29 Jul 20	22.17000 +0.21	22.45	21.79	21.90	921,677
28 Jul 20	21.96000 +0.14	22.16	21.81	21.88	1,092,023
27 Jul 20	21.82000 -0.80	22.59	21.68	22.59	1,256,848
24 Jul 20	22.62000 -0.13	22.92	22.27	22.50	1,033,444
23 Jul 20	22.75000 -0.57	23.66	22.73	23.50	1,279,375
22 Jul 20	23.32000 -1.08	24.42	23.29	24.31	1,179,180
21 Jul 20	24.40000 +0.84	24.64	23.67	23.83	1,077,673
20 Jul 20	23.56000 -0.64	24.09	23.41	24.07	1,362,945
17 Jul 20	24.20000 -0.45	24.61	23.84	24.61	1,012,476
16 Jul 20	24.65000 -0.30	25.42	24.60	24.78	1,489,878
15 Jul 20	24.95000 +1.62	25.29	23.51	23.63	1,649,649
14 Jul 20	23.33000 -0.78	23.79	22.99	23.65	969,790
13 Jul 20	24.11000 -0.02	24.76	23.62	24.50	1,378,514
10 Jul 20	24.13000 +0.31	24.13	23.33	23.67	993,828
09 Jul 20	23.82000 -0.76	24.92	23.80	24.91	825,332
08 Jul 20	24.58000 -0.32	24.79	24.26	24.70	829,966
07 Jul 20	24.90000 -0.40	25.23	24.78	25.22	806,468
06 Jul 20	25.30000 +0.56	25.73	25.02	25.24	988,403
03 Jul 20	24.74000 -0.06	24.83	24.38	24.65	713,511
02 Jul 20	24.80000 +1.16	25.08	23.84	23.89	1,611,953
01 Jul 20	23.64000 -0.57	24.10	22.56	24.01	1,933,988
30 Jun 20	24.21000 +0.01	24.73	23.84	24.38	1,219,567
29 Jun 20	24.20000 +0.39	24.52	23.62	23.70	1,346,776
26 Jun 20	23.81000 -0.39	24.75	23.76	24.56	1,158,685
25 Jun 20	24.20000 -0.44	25.01	24.05	24.50	1,337,852
24 Jun 20	24.64000 -0.79	25.75	24.62	25.34	1,240,110
23 Jun 20	25.43000 +0.28	26.45	25.29	25.41	1,547,814
22 Jun 20	25.15000 -0.34	25.89	24.51	25.05	1,363,074
19 Jun 20	25.49000 -0.29	26.19	25.43	25.98	1,651,494
18 Jun 20	25.78000 +0.04	26.05	25.16	25.66	1,264,370
17 Jun 20	25.74000 -0.51	26.80	25.52	26.23	1,425,040
16 Jun 20	26.25000 +0.75	27.22	25.72	26.43	2,132,573
15 Jun 20	25.50000 -0.28	25.64	24.79	25.00	1,543,950
12 Jun 20	25.78000 +0.44	26.73	24.77	25.10	1,728,593
11 Jun 20	25.34000 -1.58	26.20	25.31	26.20	1,984,259
10 Jun 20	26.92000 -1.12	28.96	26.82	28.19	2,298,560
09 Jun 20	28.04000 -0.51	29.06	27.04	28.81	1,788,126
08 Jun 20	28.55000 -0.07	29.78	28.38	28.48	1,454,208
05 Jun 20	28.62000 +1.42	29.30	27.86	27.96	2,653,942
04 Jun 20	27.20000 -0.52	27.96	26.85	27.50	2,137,857
03 Jun 20	27.72000 +1.07	27.80	26.92	27.10	1,977,801
02 Jun 20	26.65000 +0.51	27.22	26.28	26.44	1,583,076
01 Jun 20	26.14000 +0.79	26.23	25.56	25.86	940,220
29 May 20	25.35000 -0.85	25.97	25.12	25.97	3,216,116
28 May 20	26.20000 +0.75	26.64	25.68	25.87	2,082,756
27 May 20	25.45000 +0.07	26.72	25.18	25.55	2,954,932
26 May 20	25.38000 +2.58	25.42	23.17	23.26	2,873,177
25 May 20	22.80000 +1.48	22.83	21.50	21.80	1,614,902
22 May 20	21.32000 -0.11	21.79	20.75	21.15	1,578,199
21 May 20	21.43000 -0.10	21.60	20.61	21.25	1,496,478
20 May 20	21.53000 -0.09	21.73	20.64	21.49	1,850,002
19 May 20	21.62000 -0.26	22.33	21.11	22.23	2,098,984
18 May 20	21.88000 +1.00	21.95	21.20	21.43	2,461,149
15 May 20	20.88000 +0.16	21.52	20.53	21.38	1,031,940
14 May 20	20.72000 -0.56	21.21	20.15	21.20	1,309,841
13 May 20	21.28000 -0.72	21.89	21.03	21.89	1,105,619
12 May 20	22.00000 -0.58	22.54	22.00	22.32	1,238,652
11 May 20	22.58000 -0.39	23.41	22.41	23.28	731,366
08 May 20	22.97000 -0.08	23.48	22.86	23.37	712,008
07 May 20	23.05000 +0.05	23.46	22.69	23.18	1,388,653
06 May 20	23.00000 -1.11	24.26	23.00	24.15	922,271
05 May 20	24.11000 +0.41	24.78	23.73	24.19	866,276
04 May 20	23.70000 -1.62	25.11	23.70	24.61	1,131,489
30 Apr 20	25.32000 -1.55	27.00	25.21	26.26	1,117,502
29 Apr 20	26.87000 +1.00	26.95	25.57	25.81	799,820
28 Apr 20	25.87000 +0.43	25.93	24.85	25.40	790,739
27 Apr 20	25.44000 +0.84	25.93	24.89	25.37	871,245
24 Apr 20	24.60000 -1.03	25.45	24.60	25.20	579,651
23 Apr 20	25.63000 -0.12	26.36	25.51	25.59	705,500
22 Apr 20	25.75000 +0.12	26.07	25.18	26.07	679,810
21 Apr 20	25.63000 -0.44	26.49	25.45	25.80	546,995
20 Apr 20	26.07000 -0.77	27.00	25.53	27.00	857,084
17 Apr 20	26.84000 +2.27	26.84	24.86	25.63	1,678,788
16 Apr 20	24.57000 -1.09	26.70	24.08	25.88	1,474,307
15 Apr 20	25.66000 -1.93	27.30	25.46	27.17	1,378,290
14 Apr 20	27.59000 -1.05	28.34	27.15	28.01	907,178
09 Apr 20	28.64000 +0.37	29.57	28.05	28.63	990,955
08 Apr 20	28.27000 +0.74	28.56	26.64	28.56	1,051,666
07 Apr 20	27.53000 +2.45	28.11	25.76	26.03	1,634,311
06 Apr 20	25.08000 +2.87	25.08	23.13	24.00	1,701,947
03 Apr 20	22.21000 -0.79	23.74	22.21	23.50	986,894
02 Apr 20	23.00000 -0.97	24.38	22.90	24.17	889,766
01 Apr 20	23.97000 -1.03	25.26	23.97	25.20	1,157,357
31 Mar 20	25.00000 +0.04	25.95	24.13	25.35	1,299,220
30 Mar 20	24.96000 -1.30	26.65	24.68	26.30	937,615
27 Mar 20	26.26000 -2.87	28.78	26.16	28.43	1,693,100
26 Mar 20	29.13000 +2.29	29.38	26.00	26.00	1,415,800
25 Mar 20	26.84000 +0.83	30.00	25.07	26.98	1,674,042
24 Mar 20	26.01000 +1.81	26.49	24.28	26.20	1,288,264
23 Mar 20	24.20000 -1.93	26.14	23.53	25.15	1,726,700
20 Mar 20	26.13000 +3.45	27.99	24.76	26.06	4,759,994
19 Mar 20	22.68000 +0.72	24.15	21.15	22.14	3,027,733
18 Mar 20	21.96000 -2.10	27.58	21.96	24.22	3,268,720
17 Mar 20	24.06000 -0.10	26.70	23.55	25.20	3,291,408
16 Mar 20	24.16000 -0.11	24.38	21.06	21.91	4,215,144
13 Mar 20	24.27000 +1.48	26.90	23.02	23.48	4,231,589
12 Mar 20	22.79000 -3.56	24.62	21.90	23.00	6,312,406
11 Mar 20	26.35000 -0.53	27.85	26.35	27.10	3,131,179
10 Mar 20	26.88000 -0.59	29.11	26.62	28.02	3,609,771
09 Mar 20	27.47000 -3.29	29.31	25.68	26.20	3,334,665
06 Mar 20	30.76000 -1.24	31.46	29.93	31.00	2,812,830
05 Mar 20	32.00000 -1.04	33.34	32.00	33.33	2,669,601
04 Mar 20	33.04000 -0.09	33.85	32.85	33.19	2,063,895
03 Mar 20	33.13000 +0.05	34.08	33.07	33.62	1,846,481
02 Mar 20	33.08000 +0.41	33.42	32.16	33.29	2,717,293
28 Feb 20	32.67000 -0.66	32.98	31.63	31.97	2,594,843
27 Feb 20	33.33000 -1.23	34.12	32.63	33.75	2,275,324
26 Feb 20	34.56000 -0.66	34.78	33.96	34.71	1,829,752
25 Feb 20	35.22000 -1.14	36.59	35.11	36.30	2,195,877
24 Feb 20	36.36000 -2.14	37.00	35.52	37.00	2,722,967
21 Feb 20	38.50000 -0.49	39.05	38.26	38.43	1,455,524
20 Feb 20	38.99000 +0.05	39.14	38.70	38.85	1,093,845
19 Feb 20	38.94000 +0.18	39.28	38.75	38.97	831,425
18 Feb 20	38.76000 +0.01	38.89	38.38	38.54	1,057,164
17 Feb 20	38.75000 +0.24	38.75	38.48	38.51	667,863
14 Feb 20	38.51000 -0.18	38.97	38.51	38.55	965,452
13 Feb 20	38.69000 +0.05	38.70	38.02	38.50	863,815
12 Feb 20	38.64000 +0.49	38.72	38.16	38.19	995,459
11 Feb 20	38.15000 +0.37	38.35	37.87	38.20	828,958
10 Feb 20	37.78000 -0.25	38.15	37.52	37.94	675,119
07 Feb 20	38.03000 -0.64	38.74	37.70	38.48	794,272
06 Feb 20	38.67000 +0.19	39.11	38.55	38.77	810,048
05 Feb 20	38.48000 +0.74	38.99	37.59	37.66	1,371,847
04 Feb 20	37.74000 +0.33	37.93	37.14	37.58	987,600
03 Feb 20	37.41000 +0.38	37.41	36.98	37.14	973,974
31 Jan 20	37.03000 -0.25	37.68	36.70	37.49	1,220,473
30 Jan 20	37.28000 -0.25	37.28	36.77	37.10	1,154,538
29 Jan 20	37.53000 +0.26	37.83	37.09	37.23	1,292,194
28 Jan 20	37.27000 +0.42	37.42	36.59	37.05	1,117,370
27 Jan 20	36.85000 -1.33	37.07	36.12	37.00	1,867,873
24 Jan 20	38.18000 +0.45	38.62	37.92	37.98	1,334,245
23 Jan 20	37.73000 -0.86	38.35	37.63	38.35	1,266,494
22 Jan 20	38.59000 -0.25	39.04	38.59	38.89	777,505
21 Jan 20	38.84000 -0.54	39.39	38.59	39.24	1,096,402
20 Jan 20	39.38000 -0.82	40.34	39.37	40.30	853,572
17 Jan 20	40.20000 -0.06	40.59	40.05	40.39	815,182
16 Jan 20	40.26000 -0.32	40.75	39.86	40.71	1,156,071
15 Jan 20	40.58000 -0.43	41.09	40.26	41.01	865,529
14 Jan 20	41.01000 +0.67	41.01	40.19	40.32	1,138,355
13 Jan 20	40.34000 -0.14	40.59	40.14	40.44	478,344
10 Jan 20	40.48000 -0.10	40.89	40.31	40.60	697,862
09 Jan 20	40.58000 +0.18	40.86	40.43	40.71	989,133
08 Jan 20	40.40000 +0.05	40.40	39.83	40.15	842,284
07 Jan 20	40.35000 +0.10	40.69	39.94	40.37	1,040,740
06 Jan 20	40.25000 -0.96	40.85	39.85	40.76	1,237,182
03 Jan 20	41.21000 -0.55	41.70	41.00	41.66	798,710
02 Jan 20	41.76000 +0.01	42.24	41.76	42.12	575,627
31 Dec 19	41.75000 -0.22	42.13	41.75	41.86	224,245
30 Dec 19	41.97000 -0.24	42.18	41.77	42.06	693,540
27 Dec 19	42.21000 +0.19	42.31	41.84	42.07	492,650
24 Dec 19	42.02000 +0.03	42.10	41.82	41.84	113,443
23 Dec 19	41.99000 +0.85	42.06	41.30	41.30	838,705
20 Dec 19	41.14000 -0.21	41.52	40.76	41.30	1,685,316
19 Dec 19	41.35000 -0.05	41.42	40.81	41.36	1,616,186
18 Dec 19	41.40000 -0.85	42.15	41.01	42.03	1,680,722
17 Dec 19	42.25000 +0.62	42.58	41.63	41.95	2,413,275
16 Dec 19	41.63000 +0.84	41.65	40.93	40.93	942,196
13 Dec 19	40.79000 +0.97	40.95	40.19	40.44	1,236,779
12 Dec 19	39.82000 +0.56	40.03	39.21	39.24	720,238
11 Dec 19	39.26000 +0.52	39.26	38.68	38.79	592,002
10 Dec 19	38.74000 +0.02	38.74	38.10	38.69	483,356
09 Dec 19	38.72000 -0.04	38.87	38.55	38.77	307,569
06 Dec 19	38.76000 +0.13	38.94	38.50	38.80	460,332
05 Dec 19	38.63000 +0.71	38.73	38.02	38.15	582,318
04 Dec 19	37.92000 +0.19	38.22	37.62	37.67	545,898
03 Dec 19	37.73000 -0.44	38.45	37.51	38.45	554,846
02 Dec 19	38.17000 -0.66	39.01	37.97	38.78	809,349
29 Nov 19	38.83000 -0.35	39.19	38.76	39.10	631,263
28 Nov 19	39.18000 -0.24	39.39	38.98	39.30	655,307
27 Nov 19	39.42000 -0.16	39.61	39.14	39.56	789,235
26 Nov 19	39.58000 +0.21	39.66	38.97	39.30	1,754,551
25 Nov 19	39.37000 +0.50	39.59	38.92	39.00	702,499
22 Nov 19	38.87000 -0.01	39.17	38.70	38.93	628,766
21 Nov 19	38.88000 -0.08	38.94	38.18	38.78	485,574
20 Nov 19	38.96000 -0.84	39.59	38.71	39.56	629,110
19 Nov 19	39.80000 +0.86	40.27	39.38	39.52	1,089,785
18 Nov 19	38.94000 +0.27	39.05	38.55	38.55	613,569
15 Nov 19	38.67000 +0.63	38.67	38.14	38.30	706,243
14 Nov 19	38.04000 -0.04	38.28	37.90	38.00	570,681
13 Nov 19	38.08000 -0.43	38.50	37.87	38.50	729,487
12 Nov 19	38.51000 -0.08	38.82	38.23	38.82	582,710
11 Nov 19	38.59000 -1.12	39.37	38.47	39.17	883,274
08 Nov 19	39.71000 +0.00	39.71	39.25	39.56	574,335
07 Nov 19	39.71000 +0.69	39.83	38.80	39.22	1,046,685
06 Nov 19	39.02000 -0.48	39.60	39.00	39.50	666,624
05 Nov 19	39.50000 +0.09	39.58	39.08	39.55	766,911
04 Nov 19	39.41000 -0.14	39.78	39.41	39.57	821,587
01 Nov 19	39.55000 +1.03	39.67	38.66	38.72	912,104
31 Oct 19	38.52000 +0.18	38.67	37.88	38.50	816,076
30 Oct 19	38.34000 -0.74	39.10	38.30	38.97	659,140
29 Oct 19	39.08000 +0.32	39.26	38.64	38.64	528,875
28 Oct 19	38.76000 +0.16	38.91	38.50	38.52	557,550
25 Oct 19	38.60000 -0.02	38.75	38.35	38.35	368,662
24 Oct 19	38.62000 +0.42	38.65	38.21	38.25	363,496
23 Oct 19	38.20000 +0.13	38.26	37.80	37.82	371,394
22 Oct 19	38.07000 -0.83	39.04	38.04	38.96	546,877
21 Oct 19	38.90000 +0.94	39.13	37.88	38.01	746,014
18 Oct 19	37.96000 -0.34	38.46	37.23	38.07	1,140,900
17 Oct 19	38.30000 +0.31	38.55	37.67	37.75	791,052
16 Oct 19	37.99000 +0.43	38.03	37.37	37.50	732,007
15 Oct 19	37.56000 -0.52	38.58	37.56	38.37	1,011,161
14 Oct 19	38.08000 -0.06	38.19	37.61	38.09	644,901
11 Oct 19	38.14000 +0.82	38.34	37.40	37.63	803,037
10 Oct 19	37.32000 +0.37	37.56	36.73	36.89	855,891
09 Oct 19	36.95000 +0.26	36.99	36.44	36.60	609,812
08 Oct 19	36.69000 -0.56	37.25	36.66	37.22	725,958
07 Oct 19	37.25000 -0.05	37.34	36.97	37.16	486,571
04 Oct 19	37.30000 +0.41	37.38	36.84	37.00	503,212
03 Oct 19	36.89000 -0.36	37.36	36.59	37.20	598,922
02 Oct 19	37.25000 -0.76	38.03	37.06	37.90	692,468
01 Oct 19	38.01000 -0.24	38.58	37.83	38.32	503,295
30 Sep 19	38.25000 +0.11	38.44	37.78	37.87	524,026
27 Sep 19	38.14000 -0.23	38.29	37.75	38.10	774,623
26 Sep 19	38.37000 -0.06	39.00	38.31	38.49	523,843
25 Sep 19	38.43000 -0.54	38.81	37.78	38.71	646,343
24 Sep 19	38.97000 +0.07	39.11	38.76	38.84	490,262
23 Sep 19	38.90000 -0.69	39.58	38.60	39.43	555,852
20 Sep 19	39.59000 -0.11	39.85	39.33	39.40	1,559,524
19 Sep 19	39.70000 +0.41	39.92	39.24	39.31	612,723
18 Sep 19	39.29000 +0.32	39.44	38.74	38.77	605,445
17 Sep 19	38.97000 +0.12	39.36	38.58	39.36	887,538
16 Sep 19	38.85000 +0.10	39.18	38.39	38.50	753,145
13 Sep 19	38.75000 +0.37	38.88	38.28	38.33	750,178
12 Sep 19	38.38000 -1.16	39.25	38.05	39.00	1,006,023
11 Sep 19	39.54000 -0.24	40.08	39.35	39.85	739,497
10 Sep 19	39.78000 -0.22	40.10	39.71	40.00	740,572
09 Sep 19	40.00000 +0.03	40.42	39.65	39.95	648,332
06 Sep 19	39.97000 -0.06	40.05	39.55	40.05	477,948
05 Sep 19	40.03000 +0.11	40.06	39.90	40.00	649,498
04 Sep 19	39.92000 +0.49	40.02	39.74	39.90	592,558
03 Sep 19	39.43000 +0.02	39.55	39.01	39.38	436,120
02 Sep 19	39.41000 +0.15	39.45	39.00	39.26	296,415
30 Aug 19	39.26000 +0.46	39.37	38.70	38.78	722,798
29 Aug 19	38.80000 +0.53	39.02	38.27	38.44	681,757
28 Aug 19	38.27000 -0.24	38.52	37.93	38.31	354,622
27 Aug 19	38.51000 -0.04	38.61	38.05	38.60	510,553
26 Aug 19	38.55000 +0.32	38.71	37.82	38.03	337,604
23 Aug 19	38.23000 -0.46	39.22	38.23	38.86	465,540
22 Aug 19	38.69000 -0.36	39.17	38.52	39.01	576,604
21 Aug 19	39.05000 +0.55	39.27	38.57	38.60	549,309
20 Aug 19	38.50000 -0.07	38.60	38.33	38.35	609,043
19 Aug 19	38.57000 +0.69	38.57	38.03	38.20	500,226
16 Aug 19	37.88000 +0.68	37.92	37.25	37.28	428,623
15 Aug 19	37.20000 -0.12	37.97	36.62	37.71	791,547
14 Aug 19	37.32000 -1.18	38.67	37.19	38.65	837,933
13 Aug 19	38.50000 +0.15	38.81	37.58	38.26	779,132
12 Aug 19	38.35000 +0.36	38.85	38.10	38.28	623,323
09 Aug 19	37.99000 -0.16	38.43	37.69	38.43	436,580
08 Aug 19	38.15000 +0.77	38.15	37.48	37.97	631,997
07 Aug 19	37.38000 +0.39	37.76	37.13	37.35	654,007
06 Aug 19	36.99000 -0.19	37.47	36.71	37.05	772,120
05 Aug 19	37.18000 -1.12	38.06	36.69	38.06	1,030,740
02 Aug 19	38.30000 -1.70	39.19	37.86	39.11	1,207,281
01 Aug 19	40.00000 -0.30	40.54	39.30	40.05	879,505
31 Jul 19	40.30000 +0.04	40.64	39.77	39.99	568,948
30 Jul 19	40.26000 -0.87	41.15	40.20	40.78	768,469
29 Jul 19	41.13000 -0.20	41.31	40.98	41.20	561,883
26 Jul 19	41.33000 +0.37	41.75	40.96	40.96	595,688
25 Jul 19	40.96000 -0.11	41.49	40.68	41.36	737,168
24 Jul 19	41.07000 -0.13	41.29	40.86	41.29	605,267
23 Jul 19	41.20000 +0.91	41.25	40.29	40.34	1,188,187
22 Jul 19	40.29000 +0.84	40.41	39.75	40.00	908,555
19 Jul 19	39.45000 +0.24	39.55	39.05	39.33	419,385
18 Jul 19	39.21000 -0.25	39.40	38.93	39.09	491,762
17 Jul 19	39.46000 -0.39	40.01	39.26	39.80	705,103
16 Jul 19	39.85000 -0.09	40.51	39.84	39.90	1,145,808
15 Jul 19	39.94000 -0.30	40.15	39.23	40.10	1,136,613
12 Jul 19	40.24000 +2.07	40.24	38.16	38.19	1,996,250
11 Jul 19	38.17000 +0.11	38.49	37.97	38.17	476,054
10 Jul 19	38.06000 -0.06	38.28	38.02	38.06	518,705
09 Jul 19	38.12000 +0.01	38.32	37.87	38.02	635,802
08 Jul 19	38.11000 -0.58	38.66	37.92	38.46	574,723
05 Jul 19	38.69000 -0.10	39.06	38.57	38.89	569,297
04 Jul 19	38.79000 +0.23	38.88	38.49	38.56	387,739
03 Jul 19	38.56000 +0.49	38.82	38.07	38.07	556,475
02 Jul 19	38.07000 -0.09	38.22	37.74	38.13	637,555
01 Jul 19	38.16000 +0.41	38.49	37.92	38.00	767,358
28 Jun 19	37.75000 +0.48	37.78	37.19	37.30	899,951
27 Jun 19	37.27000 +0.15	37.64	37.16	37.27	647,515
26 Jun 19	37.12000 -0.02	37.55	36.78	36.97	743,196
25 Jun 19	37.14000 +0.38	37.47	36.50	36.71	871,679
24 Jun 19	36.76000 +0.52	37.01	36.24	36.24	1,171,494
21 Jun 19	36.24000 +0.44	36.29	35.66	35.85	1,632,908
20 Jun 19	35.80000 -0.49	36.50	35.58	36.41	1,304,857
19 Jun 19	36.29000 -0.03	36.52	35.75	36.32	1,132,490
18 Jun 19	36.32000 +1.70	36.37	35.06	35.14	1,756,689
17 Jun 19	34.62000 -0.18	34.99	34.47	34.82	642,283
14 Jun 19	34.80000 +0.11	34.94	34.50	34.55	578,085
13 Jun 19	34.69000 +0.47	34.82	34.20	34.25	666,863
12 Jun 19	34.22000 -0.56	34.71	34.22	34.60	787,781
11 Jun 19	34.78000 +0.17	35.01	34.55	34.76	770,312
10 Jun 19	34.61000 +0.36	34.78	34.35	34.40	446,234
07 Jun 19	34.25000 +0.53	34.29	33.65	33.79	705,151
06 Jun 19	33.72000 +0.22	34.10	33.46	33.58	1,044,530
05 Jun 19	33.50000 +0.66	33.88	32.95	33.00	949,599
04 Jun 19	32.84000 +0.15	33.00	32.39	32.61	991,297
03 Jun 19	32.69000 -0.35	32.93	32.56	32.83	542,552
31 May 19	33.04000 -0.25	33.18	32.76	32.97	668,197
30 May 19	33.29000 +0.06	33.36	32.99	33.30	442,206
29 May 19	33.23000 -0.92	34.00	33.17	34.00	845,716
28 May 19	34.15000 +0.12	34.40	33.97	34.16	1,217,375
27 May 19	34.03000 +0.08	34.38	33.96	34.20	217,925
24 May 19	33.95000 -0.21	34.37	33.92	34.25	1,018,497
23 May 19	34.16000 -0.32	34.41	33.92	34.27	853,433
22 May 19	34.48000 +0.09	34.65	34.35	34.46	525,776
21 May 19	34.39000 +0.09	34.54	34.22	34.50	560,788
20 May 19	34.30000 -0.66	34.88	34.02	34.86	869,492
17 May 19	34.96000 +0.31	35.01	34.42	34.55	695,969
16 May 19	34.65000 -0.15	34.78	34.28	34.78	755,462
15 May 19	34.80000 -0.10	35.16	34.60	35.05	755,560
14 May 19	34.90000 +0.60	34.90	34.33	34.50	892,820
13 May 19	34.30000 -0.78	35.06	34.04	34.98	1,257,195
10 May 19	35.08000 -0.88	35.67	34.97	35.54	1,047,563
09 May 19	35.96000 -0.61	36.69	35.96	36.54	965,924
08 May 19	36.57000 +0.08	36.70	36.38	36.50	588,932
07 May 19	36.49000 -0.41	37.06	36.49	36.87	827,530
06 May 19	36.90000 -0.78	37.43	36.47	37.43	718,173
03 May 19	37.68000 -0.15	37.87	37.50	37.80	591,505
02 May 19	37.83000 +0.27	38.16	37.41	37.50	809,090
30 Apr 19	37.56000 -0.80	38.15	37.47	38.14	781,436
29 Apr 19	38.36000 +0.45	38.44	37.90	38.00	591,978
26 Apr 19	37.91000 +0.05	37.97	37.53	37.80	449,186
25 Apr 19	37.86000 -0.19	38.21	37.74	38.00	568,505
24 Apr 19	38.05000 -0.61	38.62	38.03	38.56	670,598
23 Apr 19	38.66000 +0.93	38.84	37.50	38.00	1,172,441
18 Apr 19	37.73000 -0.02	37.85	37.32	37.62	904,481
17 Apr 19	37.75000 +0.67	37.85	37.04	37.17	829,600
16 Apr 19	37.08000 +0.22	37.35	36.86	36.86	480,001
15 Apr 19	36.86000 -0.27	37.32	36.84	37.23	592,963
12 Apr 19	37.13000 -0.56	37.52	37.04	37.42	746,907
11 Apr 19	37.69000 +0.82	37.69	36.93	36.95	892,295
10 Apr 19	36.87000 +0.24	36.87	36.51	36.56	681,043
09 Apr 19	36.63000 -0.20	36.90	36.54	36.83	823,549
08 Apr 19	36.83000 -0.54	37.39	36.79	37.20	556,107
05 Apr 19	37.37000 +0.03	37.51	37.25	37.30	669,856
04 Apr 19	37.34000 -0.12	37.54	37.25	37.50	643,430
03 Apr 19	37.46000 +0.37	37.57	37.20	37.21	657,407
02 Apr 19	37.09000 +0.59	37.10	36.50	36.50	733,920
01 Apr 19	36.50000 +0.39	36.50	36.08	36.08	1,014,502
29 Mar 19	36.11000 +0.34	36.15	35.67	35.85	986,100
28 Mar 19	35.77000 -0.36	36.43	35.77	36.21	867,568
27 Mar 19	36.13000 -0.49	36.79	36.09	36.60	1,176,132
26 Mar 19	36.62000 -0.25	37.14	36.62	37.00	994,852
25 Mar 19	36.87000 -0.09	37.14	36.23	36.90	1,003,597
22 Mar 19	36.96000 -0.99	38.00	36.96	38.00	1,326,908
21 Mar 19	37.95000 +0.40	38.15	37.11	37.52	965,123
20 Mar 19	37.55000 -0.49	38.29	37.55	38.13	1,111,187
19 Mar 19	38.04000 +0.04	38.16	37.81	37.98	1,089,645
18 Mar 19	38.00000 -0.02	38.00	37.68	38.00	1,068,004
15 Mar 19	38.02000 +0.57	38.02	37.29	37.43	2,166,684
14 Mar 19	37.45000 +0.77	37.45	36.58	36.66	1,546,298
13 Mar 19	36.68000 +0.57	36.68	36.00	36.09	1,515,723
12 Mar 19	36.11000 +0.32	36.26	35.88	35.95	1,652,431
11 Mar 19	35.79000 +0.08	36.08	35.40	35.80	1,120,174
08 Mar 19	35.71000 -0.38	36.10	35.24	35.79	1,781,423
07 Mar 19	36.09000 -0.72	36.67	35.86	36.08	1,935,736
06 Mar 19	36.81000 -0.52	37.22	36.41	37.00	1,673,009
05 Mar 19	37.33000 +0.25	37.45	36.82	36.98	962,778
04 Mar 19	37.08000 +0.08	37.35	36.97	37.17	773,978
01 Mar 19	37.00000 -0.12	37.50	37.00	37.17	876,405
28 Feb 19	37.12000 -0.17	37.42	36.94	37.20	1,390,500
27 Feb 19	37.29000 -0.51	37.81	37.21	37.63	1,155,504
26 Feb 19	37.80000 -0.26	38.08	37.57	37.97	1,122,460
25 Feb 19	38.06000 +0.12	38.34	37.90	38.00	902,098
22 Feb 19	37.94000 -0.64	38.50	37.90	38.50	1,323,518
21 Feb 19	38.58000 -1.48	39.31	38.15	39.24	1,767,752
20 Feb 19	40.06000 +0.21	40.14	39.75	39.87	584,891
19 Feb 19	39.85000 +0.06	40.14	39.57	39.93	862,761
18 Feb 19	39.79000 +0.14	39.92	39.44	39.74	406,634
15 Feb 19	39.65000 +0.38	39.73	39.04	39.29	821,718
14 Feb 19	39.27000 -0.13	39.59	39.16	39.48	843,589
13 Feb 19	39.40000 +1.14	39.51	38.18	38.18	1,002,388
12 Feb 19	38.26000 -0.19	38.76	38.26	38.74	550,452
11 Feb 19	38.45000 +0.63	38.51	38.02	38.28	557,399
08 Feb 19	37.82000 -0.70	38.43	37.82	38.43	944,071
07 Feb 19	38.52000 -0.84	39.18	38.52	39.10	999,799
06 Feb 19	39.36000 +0.31	39.78	39.25	39.75	830,361
05 Feb 19	39.05000 +1.09	39.05	37.87	38.08	899,158
04 Feb 19	37.96000 -0.13	38.41	37.85	38.11	552,084
01 Feb 19	38.09000 +0.06	38.25	37.91	38.05	664,391
31 Jan 19	38.03000 -0.47	38.54	38.03	38.50	887,494
30 Jan 19	38.50000 +0.41	38.62	37.87	38.17	476,189
29 Jan 19	38.09000 -0.33	38.80	38.09	38.50	899,531
28 Jan 19	38.42000 -0.10	39.12	38.39	38.40	606,938
25 Jan 19	38.52000 -0.05	38.93	38.35	38.63	732,296
24 Jan 19	38.57000 -0.12	39.31	38.40	38.86	894,453
23 Jan 19	38.69000 -0.26	39.09	38.65	38.86	494,779
22 Jan 19	38.95000 +0.15	39.15	38.76	38.76	429,841
21 Jan 19	38.80000 -0.22	39.08	38.55	38.60	746,830
18 Jan 19	39.02000 +1.25	39.09	37.76	37.76	1,423,616
17 Jan 19	37.77000 -0.10	38.10	37.60	37.77	642,018
16 Jan 19	37.87000 +0.38	38.10	37.63	37.72	786,206
15 Jan 19	37.49000 -0.09	37.94	37.49	37.73	621,558
14 Jan 19	37.58000 -0.25	37.78	37.37	37.56	583,240
11 Jan 19	37.83000 +0.18	37.98	37.50	37.50	645,063
10 Jan 19	37.65000 +0.11	37.86	37.34	37.55	793,470
09 Jan 19	37.54000 +0.45	38.05	37.30	37.30	786,306
08 Jan 19	37.09000 +0.09	37.46	36.87	37.10	720,341
07 Jan 19	37.00000 +0.16	37.02	36.44	37.02	554,260
04 Jan 19	36.84000 +0.84	37.03	36.17	36.41	1,074,737
03 Jan 19	36.00000 -0.60	36.55	36.00	36.39	800,687
02 Jan 19	36.60000 -0.51	36.94	36.04	36.94	562,162
31 Dec 18	37.11000 +0.67	37.11	36.60	36.73	220,390
28 Dec 18	36.44000 +0.82	36.53	35.70	35.75	608,698
27 Dec 18	35.62000 -0.58	36.20	35.36	36.12	972,935
24 Dec 18	36.20000 +0.47	36.20	35.30	35.46	441,361
21 Dec 18	35.73000 -0.41	36.10	35.48	36.04	1,468,793
20 Dec 18	36.14000 -0.47	36.77	35.76	36.30	1,227,977
19 Dec 18	36.61000 +0.25	37.12	36.50	36.50	903,020
18 Dec 18	36.36000 -1.56	37.94	36.36	37.93	1,280,555
17 Dec 18	37.92000 +0.15	38.07	37.65	37.81	547,228
14 Dec 18	37.77000 -0.18	37.91	37.37	37.91	742,522
13 Dec 18	37.95000 -0.53	38.75	37.95	38.69	663,107
12 Dec 18	38.48000 +0.93	38.55	37.46	37.77	1,103,028
11 Dec 18	37.55000 +0.81	38.07	36.60	36.60	877,155
10 Dec 18	36.74000 -0.90	37.77	36.74	37.48	1,068,406
07 Dec 18	37.64000 +0.66	38.15	37.36	37.36	993,421
06 Dec 18	36.98000 -1.53	38.31	36.94	38.24	1,435,362
05 Dec 18	38.51000 -0.37	38.90	38.29	38.54	635,364
04 Dec 18	38.88000 -0.05	39.40	38.68	39.10	1,024,510
03 Dec 18	38.93000 -0.27	40.35	38.41	40.04	1,484,480
30 Nov 18	39.20000 -0.67	40.06	39.19	40.06	1,236,016
29 Nov 18	39.87000 -0.44	40.96	39.83	40.61	852,271
28 Nov 18	40.31000 +0.08	40.47	39.98	40.31	705,016
27 Nov 18	40.23000 +0.73	40.60	39.26	39.48	1,058,576
26 Nov 18	39.50000 +0.21	40.09	39.28	39.50	1,000,957
23 Nov 18	39.29000 +0.71	39.29	38.30	38.52	642,631
22 Nov 18	38.58000 -0.54	39.08	38.24	38.88	600,912
21 Nov 18	39.12000 +0.60	39.12	38.44	38.69	655,361
20 Nov 18	38.52000 -0.36	38.76	38.25	38.63	750,891
19 Nov 18	38.88000 -0.44	39.72	38.79	39.42	800,806
16 Nov 18	39.32000 -0.10	40.10	39.18	39.56	1,170,229
15 Nov 18	39.42000 -0.79	40.34	39.27	40.17	959,714
14 Nov 18	40.21000 +0.23	40.77	39.42	40.01	1,233,335
13 Nov 18	39.98000 +0.68	40.08	39.52	39.52	656,274
12 Nov 18	39.30000 -0.50	40.21	39.13	39.95	797,160
09 Nov 18	39.80000 -0.36	40.62	39.77	40.18	926,460
08 Nov 18	40.16000 -0.50	41.05	40.02	40.79	1,299,275
07 Nov 18	40.66000 +0.01	40.80	40.39	40.79	827,564
06 Nov 18	40.65000 -0.20	40.94	40.56	40.79	837,226
05 Nov 18	40.85000 -0.20	41.23	40.80	41.00	564,787
02 Nov 18	41.05000 +0.25	41.48	40.80	40.99	744,418
01 Nov 18	40.80000 +0.38	41.13	40.24	40.39	800,675
31 Oct 18	40.42000 +0.32	40.61	40.13	40.42	986,029
30 Oct 18	40.10000 +0.13	40.39	39.54	40.12	864,293
29 Oct 18	39.97000 +0.53	40.46	38.80	39.95	871,601
26 Oct 18	39.44000 -0.69	39.98	38.98	39.91	1,359,222
25 Oct 18	40.13000 +1.20	40.21	38.12	38.65	1,437,057
24 Oct 18	38.93000 -0.41	39.59	38.72	39.59	1,234,121
23 Oct 18	39.34000 -0.87	40.11	39.34	39.87	1,439,220
22 Oct 18	40.21000 -0.69	41.25	40.19	41.00	1,313,163
19 Oct 18	40.90000 -0.67	41.95	40.30	41.71	1,675,640
18 Oct 18	41.57000 -0.05	42.03	41.47	41.52	977,493
17 Oct 18	41.62000 -0.08	42.42	41.59	41.91	1,133,580
16 Oct 18	41.70000 +0.40	41.70	40.97	41.30	1,063,900
15 Oct 18	41.30000 -0.02	41.51	41.03	41.12	879,571
12 Oct 18	41.32000 +0.16	41.60	41.08	41.57	999,409
11 Oct 18	41.16000 -0.52	41.66	40.99	41.31	1,455,450
10 Oct 18	41.68000 -0.11	41.89	41.49	41.87	1,426,844
09 Oct 18	41.79000 +0.09	42.03	41.56	41.72	679,416
08 Oct 18	41.70000 -0.10	41.98	41.47	41.70	766,481
05 Oct 18	41.80000 -0.75	42.21	41.70	42.00	1,110,631
04 Oct 18	42.55000 -1.06	43.61	42.48	43.46	1,284,304
03 Oct 18	43.61000 -0.28	44.00	43.32	44.00	899,709
02 Oct 18	43.89000 -0.41	44.10	43.67	44.10	778,279
01 Oct 18	44.30000 +0.08	44.31	44.00	44.06	530,462
28 Sep 18	44.22000 +0.26	44.22	43.87	43.98	943,737
27 Sep 18	43.96000 +0.14	44.06	43.76	43.82	491,471
26 Sep 18	43.82000 +0.24	43.95	43.39	43.44	507,919
25 Sep 18	43.58000 +0.04	43.66	43.36	43.47	467,790
24 Sep 18	43.54000 +0.08	43.72	43.17	43.17	609,091
21 Sep 18	43.46000 +0.54	43.46	42.94	42.95	1,080,041
20 Sep 18	42.92000 +0.12	43.17	42.77	42.84	680,835
19 Sep 18	42.80000 -0.06	43.40	42.46	42.75	861,716
18 Sep 18	42.86000 +0.24	42.86	42.43	42.62	739,544
17 Sep 18	42.62000 +0.02	42.85	42.35	42.65	655,309
14 Sep 18	42.60000 +0.24	42.83	42.50	42.50	523,019
13 Sep 18	42.36000 -0.30	42.69	42.36	42.63	588,828
12 Sep 18	42.66000 +0.66	42.72	41.93	41.97	832,745
11 Sep 18	42.00000 -0.24	42.37	41.79	42.27	1,023,869
10 Sep 18	42.24000 -0.22	42.73	42.21	42.51	985,455
07 Sep 18	42.46000 -0.22	42.83	42.27	42.65	1,170,164
06 Sep 18	42.68000 -0.85	43.39	42.52	43.37	1,068,118
05 Sep 18	43.53000 -0.63	44.18	43.40	44.05	1,069,122
04 Sep 18	44.16000 +0.80	44.26	43.33	43.40	1,152,812
03 Sep 18	43.36000 +0.26	43.52	42.85	43.08	520,894
31 Aug 18	43.10000 -0.50	43.80	42.97	43.50	899,877
30 Aug 18	43.60000 -0.07	43.72	43.39	43.65	457,585
29 Aug 18	43.67000 +0.01	44.08	43.33	43.83	629,442
28 Aug 18	43.66000 -0.31	44.28	43.66	44.12	682,650
27 Aug 18	43.97000 +0.43	44.19	43.75	43.75	571,511
24 Aug 18	43.54000 -0.12	43.85	43.48	43.69	412,317
23 Aug 18	43.66000 +0.07	43.95	43.60	43.67	511,515
22 Aug 18	43.59000 +0.20	43.77	43.28	43.28	606,869
21 Aug 18	43.39000 +0.13	43.72	43.18	43.29	865,288
20 Aug 18	43.26000 +0.12	43.54	43.15	43.19	516,943
17 Aug 18	43.14000 +0.14	43.17	42.74	42.90	427,883
16 Aug 18	43.00000 +0.42	43.10	42.44	42.60	742,432
15 Aug 18	42.58000 -0.70	43.52	42.32	43.21	1,073,382
14 Aug 18	43.28000 -0.16	43.91	43.13	43.54	536,920
13 Aug 18	43.44000 +0.10	43.65	43.15	43.15	581,930
10 Aug 18	43.34000 -0.14	43.44	43.07	43.10	554,425
09 Aug 18	43.48000 +0.08	43.82	43.01	43.31	822,486
08 Aug 18	43.40000 +0.37	43.90	43.05	43.08	768,528
07 Aug 18	43.03000 +0.38	43.28	42.64	42.64	903,684
06 Aug 18	42.65000 -0.50	43.39	42.57	43.34	823,321
03 Aug 18	43.15000 -0.25	43.46	43.10	43.44	712,148
02 Aug 18	43.40000 -0.24	43.59	43.28	43.52	670,686
01 Aug 18	43.64000 -0.44	44.31	43.55	44.11	681,984
31 Jul 18	44.08000 +0.51	44.43	43.36	43.49	1,193,304
30 Jul 18	43.57000 -0.24	44.22	43.44	43.61	911,511
27 Jul 18	43.81000 +0.48	43.93	43.15	43.23	731,289
26 Jul 18	43.33000 -0.53	45.08	42.73	44.02	1,503,804
25 Jul 18	43.86000 -0.62	44.64	43.80	44.40	902,159
24 Jul 18	44.48000 +0.00	44.82	44.43	44.53	739,775
23 Jul 18	44.48000 -0.43	44.86	44.35	44.50	586,290
20 Jul 18	44.91000 +0.06	45.03	44.49	44.82	681,761
19 Jul 18	44.85000 +0.05	44.92	44.64	44.65	674,002
18 Jul 18	44.80000 +0.31	45.03	44.45	44.47	666,163
17 Jul 18	44.49000 -0.14	44.55	44.08	44.54	538,550
16 Jul 18	44.63000 +0.41	44.68	44.23	44.36	788,167
13 Jul 18	44.22000 -0.06	44.47	44.12	44.27	565,522
12 Jul 18	44.28000 +0.41	44.30	43.85	43.96	715,975
11 Jul 18	43.87000 +0.13	44.07	43.36	43.43	851,411
10 Jul 18	43.74000 +0.04	44.08	43.59	43.64	688,217
09 Jul 18	43.70000 +0.76	43.94	42.93	43.00	1,303,138
06 Jul 18	42.94000 +0.45	43.04	42.50	42.57	689,997
05 Jul 18	42.49000 +0.14	42.83	42.30	42.32	660,162
04 Jul 18	42.35000 -0.24	42.58	42.14	42.49	599,936
03 Jul 18	42.59000 +0.56	42.94	42.05	42.05	1,078,071
02 Jul 18	42.03000 +0.01	42.13	41.46	41.58	887,205
29 Jun 18	42.02000 +0.17	42.35	42.02	42.20	1,183,081
28 Jun 18	41.85000 +0.09	41.92	41.36	41.82	997,177
27 Jun 18	41.76000 -0.14	42.31	41.30	41.90	1,252,956
26 Jun 18	41.90000 -0.59	42.51	41.90	42.40	892,611
25 Jun 18	42.49000 -0.50	43.18	42.47	43.00	771,600
22 Jun 18	42.99000 +0.33	43.17	42.41	42.50	1,008,032
21 Jun 18	42.66000 -0.92	43.82	42.43	43.69	1,170,686
20 Jun 18	43.58000 +0.26	43.78	43.35	43.53	817,342
19 Jun 18	43.32000 -0.48	43.72	43.20	43.50	984,721
18 Jun 18	43.80000 -0.50	44.26	43.67	44.19	910,015
15 Jun 18	44.30000 -0.36	45.66	44.20	45.16	1,397,369
14 Jun 18	44.66000 +0.36	44.98	43.95	44.10	728,698
13 Jun 18	44.30000 +0.00	44.59	44.17	44.40	1,082,150
12 Jun 18	44.30000 +0.55	44.59	43.98	43.98	993,080
11 Jun 18	43.75000 +0.35	43.91	43.34	43.50	1,244,032
08 Jun 18	43.40000 -0.60	44.08	43.31	44.00	1,142,132
07 Jun 18	44.00000 -1.04	45.41	43.94	45.41	1,241,084
06 Jun 18	45.04000 -0.18	45.58	45.03	45.30	1,003,820
05 Jun 18	45.22000 +0.93	45.89	44.29	44.35	2,081,114
04 Jun 18	44.29000 -3.31	47.00	44.13	47.00	3,361,259
01 Jun 18	47.60000 +0.79	47.96	46.92	47.11	801,161
31 May 18	46.81000 -0.56	47.74	46.74	47.54	1,301,329
30 May 18	47.37000 -0.07	47.61	47.17	47.52	699,147
29 May 18	47.44000 -1.20	48.57	47.33	48.41	883,184
28 May 18	48.64000 +0.11	48.95	48.45	48.59	388,229
25 May 18	48.53000 +0.27	48.70	48.27	48.40	680,610
24 May 18	48.26000 +0.24	48.50	47.97	48.11	714,245
23 May 18	48.02000 -0.04	48.31	47.88	47.96	1,240,245
22 May 18	48.06000 -0.10	48.44	48.05	48.33	683,749
21 May 18	48.16000 +0.57	48.33	47.67	47.67	461,611
18 May 18	47.59000 +0.13	47.63	47.29	47.39	648,042
17 May 18	47.46000 +0.92	47.46	46.50	46.57	765,615
16 May 18	46.54000 -0.24	46.77	46.37	46.73	593,607
15 May 18	46.78000 -0.05	46.88	46.31	46.82	711,388
14 May 18	46.83000 +0.38	46.87	46.45	46.50	495,013
11 May 18	46.45000 -0.92	46.47	45.94	45.95	1,036,591
10 May 18	47.37000 -0.47	47.83	47.37	47.79	587,212
09 May 18	47.84000 +0.18	47.97	47.43	47.66	765,314
08 May 18	47.66000 +0.35	47.66	46.91	47.30	614,844
07 May 18	47.31000 +0.39	47.32	46.95	46.99	294,221
04 May 18	46.92000 -0.13	47.41	46.89	47.18	761,221
03 May 18	47.05000 -0.14	47.42	46.78	47.38	742,797
02 May 18	47.19000 +0.32	48.17	46.74	46.91	1,125,544
30 Apr 18	46.87000 +0.91	47.07	45.94	45.96	876,069
27 Apr 18	45.96000 +0.21	45.98	45.63	45.75	535,787
26 Apr 18	45.75000 +0.38	45.78	45.10	45.42	564,338
25 Apr 18	45.37000 -0.30	45.66	45.08	45.60	568,975
24 Apr 18	45.67000 -0.33	46.07	45.27	45.99	898,114
23 Apr 18	46.00000 +0.49	46.06	45.28	45.51	718,593
20 Apr 18	45.51000 +0.51	45.51	44.95	44.99	739,676
19 Apr 18	45.00000 +0.42	45.01	43.96	44.71	976,101
18 Apr 18	44.58000 +0.21	44.78	44.45	44.63	681,078
17 Apr 18	44.37000 +0.32	44.53	44.09	44.18	717,932
16 Apr 18	44.05000 +0.22	44.19	43.75	43.85	474,875
13 Apr 18	43.83000 +0.17	43.92	43.47	43.68	741,089
12 Apr 18	43.66000 -0.03	44.05	43.66	43.69	710,098
11 Apr 18	43.69000 -0.44	44.37	43.64	44.12	734,818
10 Apr 18	44.13000 -0.02	44.35	43.89	44.30	840,509
09 Apr 18	44.15000 +0.51	44.18	43.80	43.80	709,357
06 Apr 18	43.64000 -0.60	44.20	43.42	44.20	821,344
05 Apr 18	44.24000 +0.83	44.36	43.90	44.05	880,208
04 Apr 18	43.41000 -0.36	43.81	43.02	43.81	878,617
03 Apr 18	43.77000 -0.08	43.92	43.30	43.56	604,509
29 Mar 18	43.85000 -0.17	44.27	43.68	44.13	855,245
28 Mar 18	44.02000 +0.03	44.25	43.14	43.70	754,460
27 Mar 18	43.99000 -0.10	44.75	43.84	44.47	796,759
26 Mar 18	44.09000 -0.41	44.88	43.82	44.64	770,202
23 Mar 18	44.50000 -0.58	44.78	44.18	44.62	944,849
22 Mar 18	45.08000 -0.71	45.77	44.62	45.47	798,186
21 Mar 18	45.79000 -0.71	46.57	45.67	46.57	585,961
20 Mar 18	46.50000 +0.29	46.54	45.97	46.20	588,842
19 Mar 18	46.21000 +0.63	46.21	45.43	45.52	700,291
16 Mar 18	45.58000 -0.20	46.32	45.58	45.80	1,367,648
15 Mar 18	45.78000 -0.07	46.11	45.70	46.06	680,710
14 Mar 18	45.85000 -0.15	46.15	45.74	45.90	678,634
13 Mar 18	46.00000 -0.16	46.42	45.82	46.29	983,249
12 Mar 18	46.16000 -0.22	46.67	46.02	46.65	726,539
09 Mar 18	46.38000 +0.55	46.45	45.70	45.70	904,706
08 Mar 18	45.83000 +0.48	46.20	45.16	45.16	1,193,954
07 Mar 18	45.35000 -0.29	45.70	45.04	45.40	1,917,648
06 Mar 18	45.64000 +0.10	46.09	45.53	45.86	830,705
05 Mar 18	45.54000 +0.11	45.95	45.21	45.40	1,008,767
02 Mar 18	45.43000 -0.63	45.90	45.21	45.77	1,142,069
01 Mar 18	46.06000 -1.44	47.16	45.84	47.00	2,063,815
28 Feb 18	47.50000 -0.65	47.94	46.92	47.90	1,961,545
27 Feb 18	48.15000 +0.24	48.38	47.85	48.05	1,023,877
26 Feb 18	47.91000 +0.64	48.32	47.46	47.46	1,154,267
23 Feb 18	47.27000 -0.25	47.70	46.98	47.70	966,285
22 Feb 18	47.52000 +0.11	47.65	46.72	47.30	1,266,631
21 Feb 18	47.41000 +1.96	47.47	44.72	44.90	1,884,463
20 Feb 18	45.45000 +0.05	45.73	45.04	45.35	781,725
19 Feb 18	45.40000 -0.70	46.28	45.30	46.01	697,578
16 Feb 18	46.10000 +0.07	46.48	46.04	46.26	838,814
15 Feb 18	46.03000 +0.15	46.55	45.96	46.02	814,933
14 Feb 18	45.88000 +0.77	46.09	45.21	45.40	1,075,683
13 Feb 18	45.11000 +0.25	45.35	44.97	45.13	974,099
12 Feb 18	44.86000 +0.53	45.16	44.53	44.79	1,296,927
09 Feb 18	44.33000 -0.09	44.62	43.94	44.15	1,095,260
08 Feb 18	44.42000 -0.07	44.76	44.16	44.40	1,105,021
07 Feb 18	44.49000 +0.98	44.59	43.37	43.79	1,078,646
06 Feb 18	43.51000 -0.73	44.53	42.10	42.88	2,260,658
05 Feb 18	44.24000 +0.11	44.54	43.58	43.66	913,723
02 Feb 18	44.13000 -1.55	45.43	44.12	45.42	1,193,256
01 Feb 18	45.68000 -0.17	45.95	45.48	45.88	897,231
31 Jan 18	45.85000 +0.40	45.99	45.56	45.63	970,231
30 Jan 18	45.45000 -0.37	45.93	45.26	45.69	678,736
29 Jan 18	45.82000 +0.22	46.00	45.58	45.62	813,106
26 Jan 18	45.60000 +0.20	45.99	45.37	45.49	754,500
25 Jan 18	45.40000 -0.14	45.77	45.25	45.48	863,211
24 Jan 18	45.54000 -0.70	46.23	45.37	46.09	1,169,089
23 Jan 18	46.24000 -0.04	46.79	46.17	46.34	894,276
22 Jan 18	46.28000 +0.29	46.28	45.72	45.90	868,495
19 Jan 18	45.99000 +0.75	46.37	45.19	45.24	1,063,189
18 Jan 18	45.24000 -0.11	45.49	44.90	45.31	1,544,749
17 Jan 18	45.35000 -0.61	45.82	45.32	45.78	1,371,629
16 Jan 18	45.96000 -0.03	46.23	45.93	46.00	895,258
15 Jan 18	45.99000 +0.19	46.05	45.68	45.79	753,818
12 Jan 18	45.80000 +0.18	46.03	45.21	45.50	1,086,470
11 Jan 18	45.62000 +0.48	45.62	44.88	45.04	1,035,995
10 Jan 18	45.14000 +0.09	45.53	44.91	45.00	1,236,039
09 Jan 18	45.05000 +0.67	45.16	44.51	44.58	1,043,503
08 Jan 18	44.38000 +0.61	44.65	43.93	43.93	881,649
05 Jan 18	43.77000 +0.17	44.07	43.60	43.60	1,117,729
04 Jan 18	43.60000 +0.29	43.80	43.40	43.50	841,254
03 Jan 18	43.31000 -0.17	43.66	43.31	43.48	795,993
02 Jan 18	43.48000 +0.48	43.51	42.85	43.21	966,332
29 Dec 17	43.00000 +0.26	43.08	42.49	42.65	705,626
28 Dec 17	42.74000 +0.67	42.80	41.95	41.97	781,789
27 Dec 17	42.07000 +0.17	42.16	41.68	41.81	411,139
22 Dec 17	41.89500 +0.15	42.06	41.46	41.55	711,569
21 Dec 17	41.74500 +0.17	41.81	41.31	41.50	976,261
20 Dec 17	41.57000 -0.73	42.40	41.55	42.22	1,076,015
19 Dec 17	42.30000 -0.07	42.85	42.30	42.32	894,421
18 Dec 17	42.37000 +0.21	42.78	42.37	42.40	972,813
15 Dec 17	42.16000 +0.22	42.16	41.53	41.97	1,103,301
14 Dec 17	41.93500 -0.08	42.98	41.60	41.91	965,915
13 Dec 17	42.01500 -0.01	42.53	41.99	42.13	834,939
12 Dec 17	42.03000 -0.57	42.65	41.90	42.65	872,349
11 Dec 17	42.59500 -0.49	43.25	42.60	43.25	530,489
08 Dec 17	43.08000 +0.77	43.13	42.38	42.45	874,359
07 Dec 17	42.31000 +0.01	42.67	42.21	42.21	656,757
06 Dec 17	42.30500 -0.28	42.44	42.12	42.38	716,487
05 Dec 17	42.59000 -0.58	43.24	42.59	43.08	829,686
04 Dec 17	43.17500 +0.79	43.56	42.68	42.78	1,087,354
01 Dec 17	42.38000 +0.24	42.93	41.67	42.28	1,428,377
30 Nov 17	42.14000 -0.03	42.69	42.10	42.33	955,511
29 Nov 17	42.17000 +0.09	42.65	42.10	42.26	661,688
28 Nov 17	42.07500 +0.28	42.22	41.90	41.95	663,369
27 Nov 17	41.80000 -0.01	42.08	41.63	41.66	471,186
24 Nov 17	41.81500 -0.10	42.03	41.58	41.71	442,441
23 Nov 17	41.91500 +0.37	42.02	41.37	41.56	366,051
22 Nov 17	41.55000 -0.23	41.93	41.53	41.74	509,648
21 Nov 17	41.78000 +0.01	42.23	41.60	41.84	774,276
20 Nov 17	41.77000 +0.14	41.90	41.39	41.46	726,968
17 Nov 17	41.63500 +0.22	41.71	41.24	41.44	751,997
16 Nov 17	41.42000 +0.65	41.60	40.70	41.00	996,446
15 Nov 17	40.76500 -0.10	40.86	40.42	40.67	912,782
14 Nov 17	40.86500 -0.42	41.47	40.72	41.41	814,310
13 Nov 17	41.29000 -0.11	41.50	41.01	41.30	994,553
10 Nov 17	41.40000 -0.22	41.76	41.23	41.48	571,760
09 Nov 17	41.61500 -0.41	42.35	41.42	42.03	957,963
08 Nov 17	42.03000 +0.19	42.20	41.67	41.67	745,329
07 Nov 17	41.84000 -0.87	42.71	41.84	42.67	978,096
06 Nov 17	42.71000 +0.01	42.71	41.83	42.00	716,054
03 Nov 17	42.70000 -0.03	42.83	42.62	42.69	574,091
02 Nov 17	42.73000 +0.01	43.00	42.64	42.65	711,705
01 Nov 17	42.71500 -0.12	42.97	42.64	42.74	746,326
31 Oct 17	42.83500 +0.13	42.99	42.64	42.64	671,104
30 Oct 17	42.70500 +0.02	42.99	42.53	42.53	630,318
27 Oct 17	42.68500 +0.06	43.06	42.53	42.66	770,010
26 Oct 17	42.62500 +0.55	42.66	41.51	41.90	1,341,609
25 Oct 17	42.07500 +0.63	42.11	41.28	41.35	1,134,639
24 Oct 17	41.44500 -0.08	41.61	41.23	41.30	1,018,571
23 Oct 17	41.53000 -0.06	41.83	41.27	41.56	813,268
20 Oct 17	41.58500 -1.42	42.42	41.12	41.96	2,187,051
19 Oct 17	43.00000 -0.20	43.03	42.72	43.01	818,968
18 Oct 17	43.20000 -0.09	43.56	43.15	43.46	690,073
17 Oct 17	43.29000 -0.17	43.67	43.21	43.56	582,809
16 Oct 17	43.46000 +0.34	43.51	43.05	43.06	620,074
13 Oct 17	43.11500 -0.16	43.35	43.10	43.34	620,724
12 Oct 17	43.28000 -0.12	43.58	43.13	43.58	794,991
11 Oct 17	43.40000 -0.02	43.62	43.27	43.40	504,759
10 Oct 17	43.42000 +0.18	43.65	43.24	43.40	1,061,999
09 Oct 17	43.24000 +0.35	43.37	42.89	43.06	913,773
06 Oct 17	42.89000 +0.51	43.40	42.44	42.45	1,573,378
05 Oct 17	42.37500 +0.37	42.55	41.89	41.97	920,237
04 Oct 17	42.01000 -0.10	42.16	41.73	42.16	885,728
03 Oct 17	42.11000 -0.03	42.47	41.99	42.33	704,987
02 Oct 17	42.14000 +0.10	42.36	42.05	42.09	759,387
29 Sep 17	42.03500 -0.01	42.15	41.54	42.10	1,081,327
28 Sep 17	42.04500 +1.04	42.69	40.96	41.00	1,877,372
27 Sep 17	41.00000 +0.13	41.15	40.87	40.99	774,378
26 Sep 17	40.87000 -0.13	41.01	40.70	40.94	535,128
25 Sep 17	41.00000 +0.00	41.10	40.92	41.06	899,877
22 Sep 17	41.00000 +0.12	41.09	40.72	40.87	662,338
21 Sep 17	40.88000 -0.03	41.03	40.74	40.99	749,499
20 Sep 17	40.91000 +0.16	41.04	40.67	40.72	859,202
19 Sep 17	40.75000 +0.17	40.84	40.46	40.46	586,030
18 Sep 17	40.58500 +0.34	40.65	40.32	40.33	714,156
15 Sep 17	40.24000 -0.52	40.72	40.08	40.70	1,104,537
14 Sep 17	40.76000 +0.08	40.79	40.58	40.64	626,988
13 Sep 17	40.68000 -0.17	40.91	40.46	40.88	786,306
12 Sep 17	40.85500 +0.33	40.93	40.47	40.64	772,613
11 Sep 17	40.52000 +0.45	40.76	40.26	40.26	782,305
08 Sep 17	40.07000 +0.13	40.07	39.81	39.88	823,595
07 Sep 17	39.93500 +0.28	40.09	39.64	39.74	857,711
06 Sep 17	39.66000 -0.12	39.78	39.47	39.65	841,570
05 Sep 17	39.78000 +0.56	40.05	39.22	39.33	1,129,340
04 Sep 17	39.22500 +0.16	39.29	38.79	38.82	542,944
01 Sep 17	39.06500 +0.16	39.20	38.81	39.00	791,963
31 Aug 17	38.90000 +0.22	39.13	38.77	38.83	825,071
30 Aug 17	38.68000 -0.01	38.92	38.65	38.76	744,792
29 Aug 17	38.69500 -0.30	38.93	38.53	38.76	1,009,638
28 Aug 17	38.99500 -0.03	39.12	38.87	38.94	451,325
25 Aug 17	39.02000 -0.04	39.19	39.00	39.10	626,250
24 Aug 17	39.06000 -0.02	39.31	39.00	39.13	876,486
23 Aug 17	39.08500 -0.12	39.31	38.90	39.15	884,116
22 Aug 17	39.20500 +0.17	39.49	38.96	39.31	767,853
21 Aug 17	39.03500 -0.06	39.10	38.82	39.00	869,482
18 Aug 17	39.09500 -0.28	39.10	38.51	39.01	1,104,002
17 Aug 17	39.37500 -0.05	39.70	39.25	39.33	678,484
16 Aug 17	39.42500 +0.13	39.83	39.32	39.38	679,380
15 Aug 17	39.29500 -0.02	39.51	39.20	39.38	574,075
14 Aug 17	39.31500 +0.25	39.45	39.10	39.13	581,205
11 Aug 17	39.06000 -0.44	39.41	38.81	39.28	997,020
10 Aug 17	39.50000 -0.40	39.95	39.41	39.93	712,180
09 Aug 17	39.89500 -0.40	40.08	39.51	40.05	935,303
08 Aug 17	40.29000 -0.20	40.49	40.17	40.35	819,970
07 Aug 17	40.49000 -0.10	40.63	40.42	40.60	451,774
04 Aug 17	40.59500 +0.09	40.79	40.33	40.41	804,426
03 Aug 17	40.50500 +0.20	40.53	39.93	40.38	999,191
02 Aug 17	40.30500 +0.52	40.72	39.87	39.92	1,134,730
01 Aug 17	39.78500 +0.53	40.01	38.99	39.41	1,030,719
31 Jul 17	39.26000 -0.29	40.04	39.17	39.67	1,349,632
28 Jul 17	39.55000 -0.46	40.17	39.22	39.90	1,386,832
27 Jul 17	40.00500 -1.33	42.07	39.96	41.85	1,974,050
26 Jul 17	41.33000 -0.06	41.98	41.33	41.60	862,415
25 Jul 17	41.39500 +0.80	41.56	40.95	40.95	1,103,162
24 Jul 17	40.60000 -0.16	40.97	40.43	40.90	615,568
21 Jul 17	40.75500 -0.64	41.44	40.39	41.27	996,106
20 Jul 17	41.39500 -0.60	42.20	41.22	42.16	1,325,448
19 Jul 17	42.00000 +0.00	42.12	41.76	42.12	711,719
18 Jul 17	42.00000 -0.15	42.22	41.88	42.10	1,503,929
17 Jul 17	42.14500 +0.25	42.22	41.67	41.90	464,960
14 Jul 17	41.89500 -0.01	42.12	41.74	41.99	575,853
13 Jul 17	41.90000 +0.31	41.90	41.49	41.60	874,436
12 Jul 17	41.59000 +0.99	41.71	40.67	40.67	927,765
11 Jul 17	40.60000 +0.06	40.89	40.54	40.60	726,242
10 Jul 17	40.54000 +0.30	40.69	40.21	40.25	675,836
07 Jul 17	40.24000 -0.23	40.47	39.91	40.44	803,242
06 Jul 17	40.47000 -0.21	40.71	39.70	40.71	1,024,953
05 Jul 17	40.68000 -0.10	40.92	40.53	40.79	682,278
04 Jul 17	40.78000 -0.10	41.03	40.71	40.81	504,836
03 Jul 17	40.88500 -0.16	41.33	40.85	41.33	818,854
30 Jun 17	41.04500 -0.23	41.76	41.01	41.28	1,365,806
29 Jun 17	41.27500 -0.06	41.63	41.01	41.49	1,292,249
28 Jun 17	41.33000 -0.32	41.69	41.19	41.51	958,310
27 Jun 17	41.65500 -0.55	42.19	41.58	42.06	1,124,007
26 Jun 17	42.20500 +0.85	42.38	41.38	41.49	1,045,198
23 Jun 17	41.36000 -0.20	41.54	41.13	41.40	760,301
22 Jun 17	41.56000 +0.06	41.68	41.28	41.44	736,698
21 Jun 17	41.50000 +0.05	41.63	40.90	41.33	794,200
20 Jun 17	41.45000 -0.40	42.22	41.42	42.00	1,065,849
19 Jun 17	41.85500 +0.31	42.17	41.69	41.88	845,164
16 Jun 17	41.55000 +0.01	42.08	41.47	41.70	1,281,707
15 Jun 17	41.54000 -0.46	42.04	41.21	42.03	964,398
14 Jun 17	42.00000 +0.13	42.42	41.99	42.01	794,929
13 Jun 17	41.87000 +0.72	42.03	41.24	41.24	770,493
12 Jun 17	41.14500 -0.42	41.66	41.05	41.49	638,878
09 Jun 17	41.56000 -0.10	41.85	41.37	41.71	671,129
08 Jun 17	41.66500 -0.15	42.07	41.49	41.90	597,394
07 Jun 17	41.82000 -0.28	42.27	41.64	42.07	674,628
06 Jun 17	42.09500 -0.75	42.81	41.91	42.81	830,481
05 Jun 17	42.85000 -0.50	43.35	42.76	43.30	546,689
02 Jun 17	43.35000 +0.46	43.60	43.01	43.10	1,107,070
01 Jun 17	42.89000 +0.63	43.03	42.37	42.40	1,055,187
31 May 17	42.26500 -0.03	42.47	42.06	42.36	1,863,052
30 May 17	42.29500 +0.07	42.40	41.98	42.08	649,618
29 May 17	42.22000 -0.08	42.37	42.15	42.21	373,728
26 May 17	42.30000 -0.03	42.40	41.88	42.20	694,555
25 May 17	42.33500 +0.08	42.59	42.08	42.47	843,369
24 May 17	42.25500 +0.53	42.42	41.79	42.12	937,907
23 May 17	41.73000 +0.15	42.15	41.43	41.63	770,517
22 May 17	41.58000 +0.22	41.78	40.93	41.38	850,311
19 May 17	41.36500 +0.09	41.51	41.08	41.22	1,329,392
18 May 17	41.28000 +0.00	41.46	40.93	41.08	1,086,947
17 May 17	41.28000 -0.80	41.95	41.06	41.88	978,162
16 May 17	42.08000 +0.98	42.19	41.00	41.13	1,534,160
15 May 17	41.10000 +0.21	41.10	40.72	41.00	742,877
12 May 17	40.89000 -1.05	41.43	40.69	40.81	891,417
11 May 17	41.94000 -0.71	42.74	41.56	42.74	1,188,207
10 May 17	42.64500 +0.74	42.67	41.76	41.88	1,123,931
09 May 17	41.90000 -0.17	42.25	41.65	42.13	1,142,218
08 May 17	42.07500 +0.03	42.90	41.83	42.42	1,319,907
05 May 17	42.04000 +0.04	42.42	41.85	42.20	1,705,280
04 May 17	42.00000 +1.47	42.58	40.71	40.78	2,549,356
03 May 17	40.52500 -1.07	41.53	40.47	41.42	1,930,635
02 May 17	41.60000 -0.25	42.09	41.51	42.06	1,124,580
28 Apr 17	41.84500 +0.22	42.10	41.41	41.65	1,293,683
27 Apr 17	41.63000 +0.23	41.63	41.16	41.27	800,860
26 Apr 17	41.40500 -0.13	41.55	41.32	41.51	898,574
25 Apr 17	41.53000 -0.24	41.87	41.39	41.70	1,105,864
24 Apr 17	41.77000 +1.63	42.13	41.34	41.90	2,802,235
21 Apr 17	40.14000 +0.59	40.29	38.80	38.80	2,019,923
20 Apr 17	39.55000 +0.32	39.81	38.90	38.92	1,431,281
19 Apr 17	39.23000 +0.50	39.23	38.72	38.72	1,092,557
18 Apr 17	38.73000 -0.60	39.49	38.56	39.40	1,095,915
13 Apr 17	39.33500 +0.07	39.40	38.95	39.10	769,892
12 Apr 17	39.26500 -0.24	39.64	39.13	39.49	906,674
11 Apr 17	39.50000 +0.08	39.70	39.17	39.28	748,886
10 Apr 17	39.41500 -0.54	40.09	39.41	40.00	699,331
07 Apr 17	39.96000 +0.29	40.06	39.15	39.42	1,093,003
06 Apr 17	39.67000 +0.09	40.12	39.28	39.41	1,023,047
05 Apr 17	39.57500 +0.36	39.66	39.05	39.16	854,993
04 Apr 17	39.21500 +0.32	39.76	38.94	39.39	1,260,720
03 Apr 17	38.89500 -0.15	39.26	38.85	39.05	808,286
31 Mar 17	39.05000 +0.03	39.05	38.83	38.94	763,254
30 Mar 17	39.02000 +0.22	39.06	38.72	38.79	497,528
29 Mar 17	38.80000 -0.35	39.28	38.68	39.26	794,786
28 Mar 17	39.15500 +0.93	39.33	38.20	38.21	1,707,202
27 Mar 17	38.22500 +0.47	38.22	37.42	37.45	772,113
24 Mar 17	37.76000 -0.09	37.95	37.53	37.94	710,003
23 Mar 17	37.85000 +0.41	37.85	37.38	37.42	657,831
22 Mar 17	37.44000 -0.53	37.76	37.26	37.74	769,574
21 Mar 17	37.97000 +0.14	38.13	37.80	37.90	646,495
20 Mar 17	37.83000 -0.05	37.92	37.56	37.86	548,786
17 Mar 17	37.88500 +0.37	37.98	37.31	37.31	992,845
16 Mar 17	37.51500 -0.10	38.01	37.42	37.90	1,063,132
15 Mar 17	37.61000 -0.16	37.87	37.56	37.69	695,205
14 Mar 17	37.77000 -0.03	37.92	37.63	37.88	576,840
13 Mar 17	37.80000 -0.30	38.18	37.71	38.18	655,649
10 Mar 17	38.10000 +0.08	38.37	38.06	38.12	979,516
09 Mar 17	38.01500 +0.76	38.15	37.17	37.35	1,306,355
08 Mar 17	37.25000 -0.24	37.53	37.22	37.42	892,223
07 Mar 17	37.48500 +0.24	37.65	37.13	37.35	955,195
06 Mar 17	37.25000 -0.04	37.37	36.99	37.25	738,309
03 Mar 17	37.29500 -0.01	37.40	37.01	37.34	802,780
02 Mar 17	37.30500 -0.22	37.55	37.29	37.54	770,058
01 Mar 17	37.52000 +0.27	37.59	37.22	37.49	1,199,037
28 Feb 17	37.25000 +0.05	37.44	36.81	37.25	1,248,423
27 Feb 17	37.20000 -0.08	37.51	36.87	37.49	1,050,337
24 Feb 17	37.28500 -0.51	37.91	37.23	37.79	1,075,920
23 Feb 17	37.80000 +0.10	37.88	37.37	37.70	1,012,412
22 Feb 17	37.69500 -0.92	39.00	37.37	39.00	1,922,770
21 Feb 17	38.62000 -0.10	38.98	38.46	38.80	660,563
20 Feb 17	38.71500 +0.22	38.73	38.26	38.56	525,478
17 Feb 17	38.50000 -0.03	38.64	38.08	38.58	667,774
16 Feb 17	38.53000 -0.31	38.95	38.47	38.90	615,166
15 Feb 17	38.83500 -0.01	39.00	38.57	38.90	591,750
14 Feb 17	38.84500 -0.09	39.04	38.73	38.88	615,194
13 Feb 17	38.94000 +0.15	39.13	38.73	38.82	646,367
10 Feb 17	38.78500 +0.28	38.82	38.33	38.51	481,994
09 Feb 17	38.51000 -0.08	38.79	38.10	38.65	689,980
08 Feb 17	38.59000 +0.17	39.22	38.22	38.53	1,029,283
07 Feb 17	38.42500 -0.19	38.85	38.42	38.59	946,640
06 Feb 17	38.61500 -0.53	39.46	38.32	39.11	1,381,509
03 Feb 17	39.14500 +1.10	39.28	38.13	38.16	1,245,063
02 Feb 17	38.05000 +0.04	38.49	37.74	37.82	643,964
01 Feb 17	38.00500 +0.50	38.35	37.73	37.76	681,727
31 Jan 17	37.50500 -0.64	38.31	37.51	38.20	911,555
30 Jan 17	38.14500 -0.56	38.55	37.96	38.49	761,857
27 Jan 17	38.71000 +0.31	38.95	38.38	38.50	861,385
26 Jan 17	38.40500 -0.17	38.67	38.38	38.60	896,465
25 Jan 17	38.57500 +0.32	38.87	38.40	38.47	1,301,836
24 Jan 17	38.26000 +0.38	38.28	37.72	38.00	716,564
23 Jan 17	37.88000 -0.22	38.15	37.74	37.97	692,169
20 Jan 17	38.10500 -0.08	38.28	37.79	38.16	984,781
19 Jan 17	38.18000 -0.17	38.44	37.89	38.44	739,621
18 Jan 17	38.35500 -0.09	38.74	37.94	38.74	724,634
17 Jan 17	38.44500 +0.44	38.71	37.69	38.01	1,138,880
16 Jan 17	38.00500 -0.58	38.33	37.90	38.33	607,700
13 Jan 17	38.59000 +0.42	38.78	38.22	38.25	1,075,407
12 Jan 17	38.17000 -0.21	38.27	37.57	38.08	1,078,919
11 Jan 17	38.38000 +0.07	38.76	38.01	38.36	1,304,665
10 Jan 17	38.31500 +0.23	39.03	38.24	38.33	1,524,332
09 Jan 17	38.08000 +0.20	38.08	37.60	38.00	954,952
06 Jan 17	37.88500 -0.11	38.04	37.42	37.81	1,037,050
05 Jan 17	37.99000 +0.58	37.99	37.29	37.34	1,241,250
04 Jan 17	37.41500 +0.83	37.50	36.99	37.24	1,690,703
03 Jan 17	36.58500 +0.87	37.01	35.94	35.94	1,398,057
02 Jan 17	35.71500 +0.28	35.83	35.17	35.54	353,327
30 Dec 16	35.43000 -0.15	35.63	35.24	35.60	412,497
29 Dec 16	35.58000 +0.18	35.67	35.20	35.31	438,038
28 Dec 16	35.40000 -0.55	36.03	35.38	36.03	945,104
27 Dec 16	35.95000 -0.06	36.10	35.88	36.01	243,841
23 Dec 16	36.00500 +0.12	36.06	35.76	35.85	471,180
22 Dec 16	35.88500 -0.01	36.27	35.79	35.96	952,232
21 Dec 16	35.89000 -0.43	36.40	35.69	36.28	1,244,140
20 Dec 16	36.32000 -0.56	36.81	35.92	36.80	1,515,455
19 Dec 16	36.88000 -0.09	37.46	36.85	37.03	1,045,679
16 Dec 16	36.97000 +0.20	36.99	36.40	36.72	2,597,569
15 Dec 16	36.77000 +1.26	36.88	35.47	35.65	2,809,751
14 Dec 16	35.51000 +0.76	35.68	34.86	35.00	1,484,322
13 Dec 16	34.74500 +0.09	34.86	34.40	34.59	1,189,344
12 Dec 16	34.65000 -0.13	34.84	34.44	34.78	912,230
09 Dec 16	34.78500 -0.06	35.17	34.44	34.92	1,196,147
08 Dec 16	34.84000 -0.19	35.63	34.65	35.19	1,252,552
07 Dec 16	35.03500 +1.24	35.10	34.01	34.05	1,499,053
06 Dec 16	33.79000 +0.25	33.92	33.29	33.50	843,758
05 Dec 16	33.54000 +0.47	33.71	32.92	32.92	896,268
02 Dec 16	33.07500 -0.13	33.17	32.64	33.01	993,693
01 Dec 16	33.20500 -0.22	33.58	32.94	33.31	1,229,799
30 Nov 16	33.43000 -0.08	33.75	33.18	33.59	1,026,152
29 Nov 16	33.51500 +0.25	33.53	32.96	33.25	1,023,522
28 Nov 16	33.26500 -0.55	33.87	32.85	33.72	1,148,389
25 Nov 16	33.81000 +0.09	33.88	33.50	33.78	703,842
24 Nov 16	33.72500 +0.03	34.00	33.47	33.69	599,116
23 Nov 16	33.69000 -0.24	34.22	33.67	33.95	732,756
22 Nov 16	33.92500 +0.31	34.03	33.67	33.75	860,188
21 Nov 16	33.61000 -0.15	33.97	33.33	33.90	621,484
18 Nov 16	33.76000 +0.26	33.84	33.22	33.65	991,670
17 Nov 16	33.50000 +0.11	33.54	33.15	33.43	660,505
16 Nov 16	33.39000 +0.01	33.53	32.53	33.46	1,155,226
15 Nov 16	33.37500 +0.44	33.47	32.77	33.01	959,072
14 Nov 16	32.93500 -0.46	33.92	32.90	33.72	1,098,506
11 Nov 16	33.39500 -0.81	34.52	33.31	34.29	1,107,544
10 Nov 16	34.21000 +0.36	34.38	33.76	34.00	1,318,896
09 Nov 16	33.85000 +0.44	33.85	32.23	32.31	1,446,335
08 Nov 16	33.40500 +0.06	33.68	33.17	33.36	538,261
07 Nov 16	33.35000 +0.69	33.57	33.01	33.26	1,151,265
04 Nov 16	32.65500 -0.81	33.33	32.53	33.33	1,539,178
03 Nov 16	33.46000 -0.10	33.71	33.17	33.57	1,165,320
02 Nov 16	33.56500 -0.64	33.99	33.46	33.99	1,000,230
01 Nov 16	34.20000 -0.38	34.80	34.10	34.67	645,949
31 Oct 16	34.58500 -0.35	34.99	34.47	34.90	755,502
28 Oct 16	34.93500 +0.47	34.99	33.93	34.29	899,040
27 Oct 16	34.47000 +0.00	34.87	34.12	34.47	884,804
26 Oct 16	34.47000 -0.13	34.67	34.10	34.56	763,431
25 Oct 16	34.60000 -0.36	35.15	34.46	35.00	650,653
24 Oct 16	34.96000 +0.38	35.21	34.56	34.58	1,116,510
21 Oct 16	34.58000 -0.05	35.10	34.40	34.63	742,331
20 Oct 16	34.63500 -0.06	34.88	34.42	34.81	1,020,165
19 Oct 16	34.69500 +1.66	34.90	33.94	34.17	2,505,315
18 Oct 16	33.03500 +0.81	33.35	32.30	32.30	1,286,385
17 Oct 16	32.23000 -0.71	32.91	32.12	32.85	1,791,395
14 Oct 16	32.94000 +0.04	33.17	32.28	32.60	1,293,820
13 Oct 16	32.90000 -0.27	33.08	32.60	33.02	1,337,339
12 Oct 16	33.17000 -0.26	33.60	33.04	33.50	925,298
11 Oct 16	33.42500 +0.03	33.68	33.21	33.37	961,235
10 Oct 16	33.39500 -0.19	33.68	33.10	33.59	882,889
07 Oct 16	33.59000 -0.33	33.98	33.26	33.98	1,549,679
06 Oct 16	33.91500 -0.54	34.69	33.74	34.67	1,847,784
05 Oct 16	34.45500 -1.36	35.60	34.46	35.60	1,722,560
04 Oct 16	35.82000 +0.31	36.10	35.39	35.52	1,247,556
03 Oct 16	35.51500 +0.20	35.76	34.99	35.25	821,066
30 Sep 16	35.31000 -0.02	35.42	34.40	34.85	1,219,126
29 Sep 16	35.33500 +0.06	35.96	35.22	35.64	874,566
28 Sep 16	35.27500 +0.24	35.75	35.13	35.13	988,935
27 Sep 16	35.03500 +0.06	35.36	34.43	35.16	1,203,685
26 Sep 16	34.98000 -1.01	35.63	34.88	35.60	1,494,715
23 Sep 16	35.99500 +0.49	36.10	35.42	35.42	948,848
22 Sep 16	35.50500 +0.37	35.85	35.26	35.36	967,711
21 Sep 16	35.14000 -0.14	35.81	35.12	35.69	856,888
20 Sep 16	35.27500 -0.10	35.50	35.04	35.28	644,156
19 Sep 16	35.37500 +0.45	35.45	34.76	34.92	803,930
16 Sep 16	34.92500 -0.47	35.38	34.81	35.24	2,543,556
15 Sep 16	35.39500 +0.53	35.53	34.67	34.67	1,210,362
14 Sep 16	34.87000 +0.13	34.99	34.49	34.83	1,138,848
13 Sep 16	34.74500 -0.09	35.17	34.59	35.01	1,262,107
12 Sep 16	34.83500 -0.97	35.34	34.52	35.24	1,733,609
09 Sep 16	35.80500 -0.34	36.21	35.71	35.96	1,002,304
08 Sep 16	36.14500 +0.17	36.38	35.69	36.01	1,192,028
07 Sep 16	35.98000 +0.19	36.15	35.44	35.92	1,111,894
06 Sep 16	35.78500 -0.10	36.06	35.50	35.90	1,120,305
05 Sep 16	35.88000 +0.32	36.28	35.70	35.77	1,288,663
02 Sep 16	35.56000 +1.23	35.74	35.06	35.24	1,912,888
01 Sep 16	34.33000 +0.49	34.54	33.83	33.83	1,225,510
31 Aug 16	33.84500 -0.02	34.70	33.70	33.85	1,642,162
30 Aug 16	33.87000 -0.10	34.33	33.81	34.10	782,764
29 Aug 16	33.97500 -0.13	34.08	33.64	33.90	566,496
26 Aug 16	34.10000 +0.20	34.31	33.72	33.89	891,981
25 Aug 16	33.89500 -0.38	34.22	33.58	34.22	986,357
24 Aug 16	34.27500 -0.13	34.63	34.08	34.26	581,075
23 Aug 16	34.40500 +0.56	34.46	33.95	34.06	823,736
22 Aug 16	33.84000 -0.40	34.51	33.76	34.24	958,565
19 Aug 16	34.24000 -0.49	34.88	34.03	34.77	726,608
18 Aug 16	34.73500 +0.05	34.99	34.35	34.96	809,354
17 Aug 16	34.68500 -0.62	35.40	34.56	35.40	674,594
16 Aug 16	35.30500 -0.34	35.56	35.08	35.50	737,861
15 Aug 16	35.64500 -0.08	35.97	35.53	35.88	421,258
12 Aug 16	35.72500 -0.10	35.78	35.39	35.71	610,106
11 Aug 16	35.82000 +0.42	35.86	35.13	35.65	873,724
10 Aug 16	35.40000 -0.10	35.62	35.24	35.35	1,161,854
09 Aug 16	35.50000 -0.11	35.88	35.42	35.60	986,258
08 Aug 16	35.61000 -0.11	36.28	35.47	35.79	1,036,235
05 Aug 16	35.72500 +0.29	35.86	35.39	35.53	935,166
04 Aug 16	35.43000 -0.04	35.86	35.39	35.60	942,165
03 Aug 16	35.47000 -0.48	35.95	34.86	35.94	1,364,562
02 Aug 16	35.95000 -1.01	36.98	35.79	36.74	1,140,801
01 Aug 16	36.96500 -0.46	37.60	36.66	37.54	765,300
29 Jul 16	37.42500 +0.19	37.47	36.92	37.38	850,181
28 Jul 16	37.23000 -0.09	38.24	36.05	36.49	1,263,351
27 Jul 16	37.32000 -0.04	37.97	37.30	37.49	768,997
26 Jul 16	37.36000 -0.19	37.75	37.09	37.47	933,976
25 Jul 16	37.55500 +0.20	38.06	37.24	37.33	820,321
22 Jul 16	37.35500 -0.08	37.69	37.05	37.28	551,421
21 Jul 16	37.43500 -0.18	37.84	37.06	37.63	902,022
20 Jul 16	37.62000 +0.08	38.01	37.22	37.88	723,576
19 Jul 16	37.53500 +0.03	38.59	37.15	37.45	1,054,902
18 Jul 16	37.50000 +0.08	37.77	37.37	37.48	852,708
15 Jul 16	37.42500 -1.17	37.56	36.85	37.00	2,232,755
14 Jul 16	38.60000 -0.27	39.26	38.45	38.95	1,486,682
13 Jul 16	38.87000 +1.26	39.56	38.78	39.00	2,474,662
12 Jul 16	37.61000 +0.61	38.31	37.01	37.09	1,001,142
11 Jul 16	37.00000 +1.06	37.26	36.15	36.37	1,362,807
08 Jul 16	35.94500 +1.07	36.33	34.68	34.80	979,208
07 Jul 16	34.87500 +1.08	35.19	33.94	34.03	1,140,620
06 Jul 16	33.79000 -0.93	34.53	33.32	34.35	1,263,303
05 Jul 16	34.72000 -0.78	35.37	34.62	35.29	882,579
04 Jul 16	35.50000 -0.51	36.26	35.31	36.17	719,041
01 Jul 16	36.00500 +1.32	36.57	34.52	34.91	1,709,038
30 Jun 16	34.69000 -0.28	35.26	33.85	34.44	1,712,883
29 Jun 16	34.97000 +0.82	35.04	33.81	34.15	1,591,533
28 Jun 16	34.15500 +1.27	34.90	33.26	33.81	2,331,239
27 Jun 16	32.88500 -3.36	36.08	32.74	35.98	2,460,837
24 Jun 16	36.24500 -3.09	36.87	33.81	34.81	2,887,193
23 Jun 16	39.33000 +1.21	39.58	38.15	38.35	1,212,424
22 Jun 16	38.12500 -0.11	38.64	37.89	38.39	574,020
21 Jun 16	38.23500 +0.37	38.37	37.40	37.60	901,908
20 Jun 16	37.87000 +1.57	38.12	37.15	37.21	1,168,327
17 Jun 16	36.30000 +0.91	36.72	35.47	35.69	1,441,021
16 Jun 16	35.39000 -1.08	36.24	35.32	36.01	999,977
15 Jun 16	36.47500 +0.72	37.08	35.50	35.80	1,341,697
14 Jun 16	35.76000 -1.10	36.97	35.74	36.56	1,242,744
13 Jun 16	36.85500 -0.85	37.56	36.76	37.13	1,056,419
10 Jun 16	37.70000 -1.08	38.49	37.60	38.48	1,259,667
09 Jun 16	38.77500 -1.13	39.17	38.19	39.06	1,693,706
08 Jun 16	39.90500 -0.71	40.69	39.85	40.56	674,034
07 Jun 16	40.61500 +0.37	40.96	40.05	40.06	1,461,516
06 Jun 16	40.25000 -0.19	40.84	39.83	40.55	1,497,004
03 Jun 16	40.44500 +2.55	41.25	39.00	39.25	3,190,997
02 Jun 16	37.89500 +0.48	38.12	37.47	37.53	1,118,520
01 Jun 16	37.42000 -1.69	39.08	37.37	39.07	1,898,260
31 May 16	39.10500 -0.80	39.96	39.10	39.85	4,026,074
30 May 16	39.90500 -0.12	40.49	39.79	39.99	426,775
27 May 16	40.02500 +0.02	40.03	39.67	39.82	889,166
26 May 16	40.01000 +0.25	40.47	39.58	39.58	967,144
25 May 16	39.76000 +0.20	40.21	39.65	39.72	1,037,492
24 May 16	39.56000 +0.63	39.67	38.38	38.81	882,486
23 May 16	38.93000 +0.08	39.08	38.25	38.72	588,873
20 May 16	38.85500 +0.69	39.00	38.40	38.51	808,822
19 May 16	38.16500 -0.62	38.56	37.94	38.40	764,732
18 May 16	38.78500 +0.92	38.81	37.51	37.62	786,354
17 May 16	37.86500 -0.23	38.61	37.67	38.15	529,829
16 May 16	38.09500 -0.01	38.10	37.49	37.76	428,507
13 May 16	38.10500 -0.80	38.51	37.42	38.42	1,399,035
12 May 16	38.90000 +0.11	39.57	38.25	38.60	804,846
11 May 16	38.79500 -0.33	39.12	38.46	38.96	773,272
10 May 16	39.12000 +0.58	39.16	38.60	38.82	1,129,935
09 May 16	38.53500 +0.72	38.66	37.88	38.22	863,123
06 May 16	37.82000 -0.43	38.17	37.56	38.03	727,042
05 May 16	38.25000 -0.09	38.58	38.01	38.28	470,545
04 May 16	38.34000 +0.01	38.85	38.24	38.28	631,571
03 May 16	38.33500 -0.64	38.99	38.25	38.99	735,366
02 May 16	38.97500 +0.29	39.17	38.76	38.76	410,670
29 Apr 16	38.68500 -1.18	39.40	38.69	39.40	1,086,852
28 Apr 16	39.86500 -0.03	39.92	39.13	39.69	646,362
27 Apr 16	39.90000 -1.13	40.20	39.76	40.10	796,444
26 Apr 16	41.02500 +0.60	41.21	40.53	40.53	842,548
25 Apr 16	40.42500 -0.37	40.90	40.26	40.68	695,157
22 Apr 16	40.79000 -0.25	41.25	40.63	40.85	930,816
21 Apr 16	41.04000 +0.08	41.21	40.76	41.00	1,316,361
20 Apr 16	40.96500 +2.05	40.97	39.19	40.00	2,025,666
19 Apr 16	38.92000 +0.62	39.14	38.32	38.38	941,106
18 Apr 16	38.30000 +0.28	39.05	37.55	37.56	900,406
15 Apr 16	38.02000 -0.60	38.32	37.47	38.00	1,209,976
14 Apr 16	38.62500 -0.15	39.25	38.44	39.22	804,386
13 Apr 16	38.77000 -0.23	39.22	38.67	39.15	1,542,738
12 Apr 16	39.00000 +2.06	39.55	36.28	36.93	3,515,225
11 Apr 16	36.94500 +0.65	37.02	36.05	36.29	824,343
08 Apr 16	36.30000 +0.69	36.36	35.65	35.74	796,887
07 Apr 16	35.60500 -0.14	35.98	35.40	35.84	1,088,659
06 Apr 16	35.74000 -0.66	36.50	35.56	36.50	1,322,993
05 Apr 16	36.40000 -0.50	36.90	36.33	36.57	856,844
04 Apr 16	36.90000 +0.10	37.24	36.49	36.75	1,067,020
01 Apr 16	36.80000 -0.44	36.97	35.96	36.97	1,447,912
31 Mar 16	37.24000 -0.26	37.56	37.08	37.28	884,978
30 Mar 16	37.50500 +0.69	37.54	36.95	36.96	1,238,609
29 Mar 16	36.81000 -0.09	37.35	36.49	37.17	925,186
24 Mar 16	36.90000 -0.66	37.31	36.78	37.26	789,159
23 Mar 16	37.56500 +0.08	37.74	37.12	37.56	1,065,826
22 Mar 16	37.48500 -1.50	38.15	36.63	38.15	2,135,402
21 Mar 16	38.98500 -0.38	39.47	38.79	39.12	768,468
18 Mar 16	39.36500 +1.16	39.37	37.96	38.23	1,745,812
17 Mar 16	38.21000 -0.29	38.94	37.62	38.94	912,352
16 Mar 16	38.50000 -0.10	38.88	38.17	38.64	831,283
15 Mar 16	38.60000 -0.57	39.11	38.52	38.86	898,438
14 Mar 16	39.17000 +1.17	39.45	37.88	38.01	1,688,195
11 Mar 16	38.00000 +1.20	38.06	37.28	37.51	1,263,744
10 Mar 16	36.80000 -0.74	38.54	36.80	37.79	1,582,846
09 Mar 16	37.54500 -0.26	38.07	37.42	37.92	822,122
08 Mar 16	37.80500 -0.58	38.15	37.24	38.15	1,398,680
07 Mar 16	38.38000 -1.42	39.15	38.08	39.08	1,736,242
04 Mar 16	39.80500 +0.33	40.30	39.67	39.80	1,447,630
03 Mar 16	39.47500 -0.65	39.95	39.10	39.80	2,535,032
02 Mar 16	40.12000 +0.09	40.36	39.40	40.21	2,288,700
01 Mar 16	40.03000 +0.88	40.04	38.78	39.08	3,054,609
29 Feb 16	39.15000 +1.25	39.15	37.38	37.56	2,547,093
26 Feb 16	37.90000 +1.28	37.90	36.92	37.00	2,524,689
25 Feb 16	36.62500 +1.31	36.71	35.62	35.72	2,416,141
24 Feb 16	35.31500 -0.49	35.93	34.69	35.84	2,513,491
23 Feb 16	35.80500 -0.67	36.51	35.69	36.12	2,841,528
22 Feb 16	36.47000 +0.85	36.47	35.65	36.00	2,304,060
19 Feb 16	35.62500 +0.22	35.75	34.95	35.13	2,293,545
18 Feb 16	35.40000 +0.94	36.42	34.76	34.99	2,845,023
17 Feb 16	34.46000 +1.78	34.66	32.79	32.80	2,591,634
16 Feb 16	32.68000 +0.56	33.15	32.28	32.49	2,677,377
15 Feb 16	32.11500 +1.12	32.45	31.57	31.77	1,533,552
12 Feb 16	31.00000 +1.04	31.08	30.28	30.32	1,687,944
11 Feb 16	29.96000 -2.01	31.66	29.96	31.66	2,297,050
10 Feb 16	31.97000 +0.97	32.60	30.83	31.30	2,428,404
09 Feb 16	30.99500 -0.16	31.45	29.98	31.02	3,080,770
08 Feb 16	31.15500 -2.18	33.44	31.00	33.40	2,567,688
05 Feb 16	33.33500 +0.16	33.88	33.19	33.28	2,356,975
04 Feb 16	33.17500 -0.10	33.97	32.67	33.90	2,273,431
03 Feb 16	33.27500 -0.83	34.10	33.00	34.01	2,024,599
02 Feb 16	34.11000 -1.17	35.48	33.67	35.18	1,652,845
01 Feb 16	35.28500 +0.28	35.79	34.97	35.07	1,838,234
29 Jan 16	35.00000 +0.35	35.47	34.24	34.97	2,937,330
28 Jan 16	34.65000 +0.68	35.01	33.90	34.00	3,147,977
27 Jan 16	33.97000 +0.22	35.00	33.76	35.00	2,740,099
26 Jan 16	33.75000 +0.78	33.75	32.12	32.51	3,105,169
25 Jan 16	32.96500 -0.19	33.89	32.72	33.36	2,382,798
22 Jan 16	33.15500 +0.92	33.51	32.78	33.00	1,900,684
21 Jan 16	32.23500 -0.74	32.89	31.20	32.30	3,164,673
20 Jan 16	32.97500 -1.77	34.10	32.53	33.93	1,976,948
19 Jan 16	34.74500 +0.47	35.17	34.40	34.85	820,158
18 Jan 16	34.27000 -0.10	35.10	34.14	34.34	839,313
15 Jan 16	34.36500 -0.78	35.78	33.78	35.44	1,811,009
14 Jan 16	35.15000 -2.07	36.64	34.76	36.64	2,513,291
13 Jan 16	37.22500 -0.23	38.03	37.05	37.74	1,595,536
12 Jan 16	37.45500 +0.38	38.22	37.11	37.15	1,504,094
11 Jan 16	37.07500 +0.05	37.53	36.88	37.00	1,365,653
08 Jan 16	37.02500 +0.80	37.55	36.17	36.25	2,109,403
07 Jan 16	36.22500 -0.46	36.51	35.50	35.74	2,843,507
06 Jan 16	36.68000 -1.92	39.10	36.56	38.63	2,254,184
05 Jan 16	38.60000 -0.36	39.78	38.54	39.56	974,010
04 Jan 16	38.96000 -1.05	39.55	38.69	39.53	1,085,279
31 Dec 15	40.00500 -0.27	40.40	39.88	40.20	126,327
30 Dec 15	40.28000 +0.02	40.45	39.81	40.15	437,522
29 Dec 15	40.25500 +0.44	40.47	39.99	40.11	343,616
28 Dec 15	39.82000 -0.13	40.07	39.61	39.98	278,667
24 Dec 15	39.95000 +0.10	40.23	39.77	40.15	110,193
23 Dec 15	39.85000 +0.85	40.03	39.19	39.45	546,165
22 Dec 15	39.00000 -0.24	39.58	38.55	39.51	751,733
21 Dec 15	39.24000 +0.21	39.58	38.60	39.00	827,900
18 Dec 15	39.03500 -1.26	40.00	38.86	39.80	1,865,570
17 Dec 15	40.29500 +1.07	42.39	40.05	40.12	1,786,533
16 Dec 15	39.22000 -0.12	39.74	38.92	39.35	1,036,581
15 Dec 15	39.34000 +1.30	39.34	38.05	38.47	1,314,023
14 Dec 15	38.04000 -0.78	39.36	38.01	38.92	1,052,463
11 Dec 15	38.82000 -0.39	39.50	38.56	39.27	1,439,976
10 Dec 15	39.21000 +0.35	39.53	37.47	38.50	2,226,903
09 Dec 15	38.86000 -1.25	40.60	38.65	40.28	2,180,791
08 Dec 15	40.11000 -0.67	41.22	39.72	40.91	1,547,846
07 Dec 15	40.78500 -0.04	41.69	40.67	40.96	1,001,483
04 Dec 15	40.82500 +0.13	41.10	40.06	40.57	1,373,955
03 Dec 15	40.70000 -0.86	42.67	40.70	41.42	2,138,110
02 Dec 15	41.56500 +0.49	41.90	40.79	41.00	1,335,438
01 Dec 15	41.07500 +1.14	41.49	40.58	41.00	1,877,189
30 Nov 15	39.94000 +0.51	40.47	39.24	39.51	1,416,200
27 Nov 15	39.42500 +0.10	39.81	39.08	39.17	1,297,526
26 Nov 15	39.32000 +1.31	39.49	38.03	38.06	1,080,911
25 Nov 15	38.01000 -0.59	39.14	37.80	38.74	2,375,389
24 Nov 15	38.60000 -1.97	40.08	37.78	40.00	3,489,109
23 Nov 15	40.57000 -0.42	40.97	40.51	40.73	1,110,736
20 Nov 15	40.99000 +0.55	41.03	40.29	40.76	1,402,109
19 Nov 15	40.44000 +0.50	40.96	40.22	40.33	1,334,162
18 Nov 15	39.94000 -0.44	40.28	39.81	40.19	1,135,801
17 Nov 15	40.38500 +0.86	40.42	39.56	40.09	1,482,834
16 Nov 15	39.52000 -1.95	39.82	37.60	37.60	3,300,836
13 Nov 15	41.47500 -1.04	42.68	41.22	42.37	954,407
12 Nov 15	42.51500 -1.18	43.69	42.46	43.69	744,024
11 Nov 15	43.69500 +0.64	43.90	43.19	43.19	604,931
10 Nov 15	43.05500 -0.09	43.49	42.57	43.44	858,348
09 Nov 15	43.14500 -1.26	44.80	43.15	44.63	809,613
06 Nov 15	44.41000 +1.08	44.80	43.15	43.47	1,218,553
05 Nov 15	43.33000 -0.02	43.76	42.92	43.54	1,041,629
04 Nov 15	43.35500 -0.35	44.44	43.31	43.88	1,360,330
03 Nov 15	43.70500 -1.41	45.14	43.51	45.01	1,480,786
02 Nov 15	45.11500 -0.13	45.59	44.67	44.80	738,706
30 Oct 15	45.24000 -0.81	46.22	44.74	45.76	1,297,500
29 Oct 15	46.05000 +0.45	46.22	45.65	45.80	1,082,413
28 Oct 15	45.60000 +1.00	46.26	44.78	44.79	1,633,099
27 Oct 15	44.60000 -0.33	44.99	44.47	44.79	557,436
26 Oct 15	44.93000 -0.16	45.06	44.76	44.85	569,083
23 Oct 15	45.09000 +0.83	45.45	44.47	44.49	1,374,484
22 Oct 15	44.26500 +1.42	44.28	42.50	42.67	928,288
21 Oct 15	42.85000 +0.35	43.04	41.86	42.67	732,676
20 Oct 15	42.50000 +0.19	42.81	42.10	42.40	610,493
19 Oct 15	42.31000 +0.18	42.63	41.90	42.13	499,194
16 Oct 15	42.13000 +0.34	42.58	41.97	42.19	819,234
15 Oct 15	41.79000 -0.94	43.03	41.14	43.00	1,460,255
14 Oct 15	42.73500 -0.77	43.34	42.23	43.06	1,092,021
13 Oct 15	43.50500 -0.33	44.21	42.63	44.21	862,981
12 Oct 15	43.83000 -0.37	44.25	43.29	44.25	955,880
09 Oct 15	44.20000 -0.52	45.12	43.90	45.01	1,045,279
08 Oct 15	44.72500 +0.51	44.72	43.80	44.19	1,064,438
07 Oct 15	44.21000 -0.32	44.84	44.01	44.62	1,148,029
06 Oct 15	44.52500 +0.27	44.96	43.76	44.21	958,249
05 Oct 15	44.25500 +2.24	44.26	42.82	42.82	1,240,955
02 Oct 15	42.01500 +0.01	42.63	41.13	42.42	1,065,077
01 Oct 15	42.00500 +0.25	43.79	41.67	42.48	1,843,732
30 Sep 15	41.76000 +1.66	42.13	40.66	40.80	1,211,457
29 Sep 15	40.10000 -0.83	41.06	39.94	40.41	1,387,816
28 Sep 15	40.93000 -1.53	42.52	40.83	42.22	1,809,653
25 Sep 15	42.45500 +1.62	42.58	41.38	41.38	1,023,001
24 Sep 15	40.83500 -1.06	42.43	40.66	41.88	1,595,345
23 Sep 15	41.89000 +0.32	42.21	40.76	41.54	1,131,938
22 Sep 15	41.57000 -1.83	43.69	41.42	43.60	1,439,463
21 Sep 15	43.39500 +0.56	43.81	42.90	42.95	952,046
18 Sep 15	42.83000 -0.57	43.17	42.27	43.10	1,282,376
17 Sep 15	43.40500 +0.85	43.53	42.56	42.76	709,606
16 Sep 15	42.55500 +0.81	42.78	42.06	42.06	594,420
15 Sep 15	41.74000 -0.24	42.41	41.54	42.08	1,223,903
14 Sep 15	41.98000 -0.13	42.82	41.94	42.19	756,267
11 Sep 15	42.10500 -0.88	43.19	41.78	43.19	963,192
10 Sep 15	42.98000 -0.38	43.53	42.76	42.90	812,477
09 Sep 15	43.36000 +1.22	44.49	42.99	43.17	1,195,786
08 Sep 15	42.14500 +0.23	42.72	42.04	42.25	724,974
07 Sep 15	41.92000 +0.10	42.31	41.60	42.18	427,085
04 Sep 15	41.82000 -1.60	42.86	41.60	42.81	1,083,538
03 Sep 15	43.42000 +1.38	43.94	42.51	42.55	1,312,573
02 Sep 15	42.03500 +0.72	42.51	41.60	41.63	1,312,557
01 Sep 15	41.32000 -0.96	41.85	40.91	41.75	1,127,149
31 Aug 15	42.28000 -0.40	42.67	42.03	42.46	565,597
28 Aug 15	42.67500 -0.17	43.22	42.16	43.16	798,372
27 Aug 15	42.84000 +2.25	43.21	41.49	41.66	1,891,646
26 Aug 15	40.59000 -0.87	41.31	40.30	41.00	1,550,506
25 Aug 15	41.45500 +2.00	41.74	39.82	40.42	1,906,738
24 Aug 15	39.46000 -2.14	40.62	37.44	40.50	3,553,441
21 Aug 15	41.60000 -1.81	43.56	41.60	42.76	1,632,377
20 Aug 15	43.40500 -1.07	44.51	43.22	44.25	867,271
19 Aug 15	44.47500 -1.06	45.28	44.47	45.26	780,313
18 Aug 15	45.53000 +0.67	45.85	44.74	44.78	993,365
17 Aug 15	44.86000 +0.58	45.17	44.29	44.66	777,220
14 Aug 15	44.28000 -0.26	45.07	44.10	44.63	554,240
13 Aug 15	44.54000 +1.13	44.93	43.92	44.04	874,094
12 Aug 15	43.41500 -0.97	44.08	43.07	44.08	1,283,818
11 Aug 15	44.39000 -1.01	45.41	44.28	45.38	747,629
10 Aug 15	45.40000 -0.06	46.00	45.31	45.85	625,205
07 Aug 15	45.46000 -0.21	45.75	45.10	45.75	676,408
06 Aug 15	45.66500 -0.41	46.12	45.63	46.03	796,834
05 Aug 15	46.07500 +1.98	46.29	44.23	44.24	1,665,264
04 Aug 15	44.09500 -0.26	44.60	44.01	44.44	978,631
03 Aug 15	44.36000 -0.31	44.76	44.22	44.74	706,598
31 Jul 15	44.67500 -0.33	45.22	44.44	45.22	1,212,473
30 Jul 15	45.00000 -0.54	45.47	44.09	44.50	1,713,919
29 Jul 15	45.54000 +0.10	45.79	45.13	45.72	1,616,894
28 Jul 15	45.44500 +0.24	46.03	44.94	45.35	886,194
27 Jul 15	45.20500 -1.75	46.67	45.11	46.55	1,439,430
24 Jul 15	46.96000 -0.46	47.76	46.90	47.22	654,196
23 Jul 15	47.42000 -0.13	48.17	47.06	48.04	611,904
22 Jul 15	47.54500 +0.52	47.62	46.85	46.95	813,633
21 Jul 15	47.02000 -0.49	47.85	46.96	47.69	644,067
20 Jul 15	47.51500 -0.24	48.01	47.38	48.00	944,634
17 Jul 15	47.76000 +0.13	48.10	47.60	47.94	604,835
16 Jul 15	47.63500 +0.70	47.71	47.07	47.13	1,449,956
15 Jul 15	46.93000 -0.36	47.36	46.93	47.36	1,205,489
14 Jul 15	47.29000 -0.24	48.31	47.14	47.56	892,560
13 Jul 15	47.52500 +0.95	47.74	46.97	47.11	1,419,888
10 Jul 15	46.57500 +2.23	46.67	45.40	45.67	1,658,946
09 Jul 15	44.34500 +0.34	44.74	43.82	44.19	1,055,509
08 Jul 15	44.00500 +0.80	44.38	42.71	43.37	1,900,933
07 Jul 15	43.21000 -1.13	44.78	43.01	44.39	1,660,629
06 Jul 15	44.34000 -0.84	44.95	44.22	44.59	1,343,502
03 Jul 15	45.18000 -0.26	45.93	45.04	45.49	664,477
02 Jul 15	45.43500 -1.02	46.63	45.35	46.49	924,456
01 Jul 15	46.46000 +1.19	46.97	45.42	45.78	1,213,579
30 Jun 15	45.27000 -0.50	46.22	45.04	45.60	1,143,773
29 Jun 15	45.77000 -1.91	46.72	45.10	45.81	1,626,433
26 Jun 15	47.68000 -0.59	48.05	47.57	48.01	1,090,646
25 Jun 15	48.27000 +0.47	48.44	47.31	47.41	1,197,889
24 Jun 15	47.80000 -0.51	48.44	47.40	48.44	1,065,232
23 Jun 15	48.31500 -0.02	48.65	47.27	48.34	1,726,975
22 Jun 15	48.33000 +1.16	48.47	47.60	47.75	1,104,678
19 Jun 15	47.17500 +0.22	47.75	46.91	47.00	2,019,790
18 Jun 15	46.95500 +0.16	47.00	45.91	46.76	1,086,586
17 Jun 15	46.80000 -0.82	47.76	46.56	47.72	899,265
16 Jun 15	47.62000 +0.76	47.68	46.22	46.67	1,129,939
15 Jun 15	46.85500 -1.62	48.06	46.72	48.00	1,254,305
12 Jun 15	48.47000 -0.88	49.33	48.21	49.19	844,363
11 Jun 15	49.35000 +0.24	49.92	49.00	49.00	648,903
10 Jun 15	49.10500 +0.80	49.30	47.88	48.11	992,646
09 Jun 15	48.30500 -0.17	48.74	47.75	48.32	1,348,766
08 Jun 15	48.48000 -0.54	48.83	48.28	48.62	1,009,931
05 Jun 15	49.02000 -0.86	49.67	48.69	49.66	835,230
04 Jun 15	49.88500 -0.42	50.39	49.09	50.03	1,150,519
03 Jun 15	50.30000 +0.08	50.77	50.05	50.29	797,676
02 Jun 15	50.22000 -0.11	51.01	49.87	50.95	1,009,408
01 Jun 15	50.33000 +0.44	50.63	49.90	50.09	657,230
29 May 15	49.89500 -1.10	51.32	49.80	50.91	1,074,872
28 May 15	50.99000 +0.05	51.37	50.68	50.68	677,318
27 May 15	50.94000 +0.52	51.08	50.46	50.46	925,338
26 May 15	50.42000 +0.21	50.97	50.10	50.33	850,436
25 May 15	50.21000 -0.42	50.61	50.20	50.58	98,484
22 May 15	50.63000 -0.17	51.26	50.59	50.70	752,469
21 May 15	50.80000 -0.13	50.96	50.59	50.66	804,344
20 May 15	50.93000 -0.17	51.20	50.69	50.96	727,446
19 May 15	51.10000 +1.14	51.13	50.03	50.23	1,084,265
18 May 15	49.95500 +0.73	50.17	49.15	49.33	880,979
15 May 15	49.23000 +0.70	50.06	48.44	48.65	1,645,287
14 May 15	48.52500 +0.37	48.63	47.78	48.03	964,512
13 May 15	48.16000 -0.12	48.87	47.93	48.34	861,885
12 May 15	48.27500 -0.63	48.74	47.94	48.74	1,424,896
11 May 15	48.91000 +0.13	49.04	48.65	48.81	1,028,277
08 May 15	48.77500 +0.58	49.01	48.08	48.49	1,172,906
07 May 15	48.20000 +0.07	48.34	47.16	47.85	1,604,228
06 May 15	48.13000 -1.09	48.60	47.82	48.47	1,664,960
05 May 15	49.22000 -0.84	50.72	49.17	50.20	1,180,205
04 May 15	50.06000 +1.07	50.36	49.14	49.48	729,789
30 Apr 15	48.99000 +0.48	49.21	48.28	48.71	1,168,595
29 Apr 15	48.51000 -0.82	50.28	48.50	49.27	1,786,367
28 Apr 15	49.33000 -1.43	50.68	48.82	50.60	1,154,247
27 Apr 15	50.76000 +0.79	50.76	48.92	50.11	812,149
24 Apr 15	49.96500 -0.19	50.47	49.58	50.10	706,562
23 Apr 15	50.15000 -0.53	50.85	49.63	50.71	1,411,983
22 Apr 15	50.68000 -0.66	51.65	50.35	51.63	931,764
21 Apr 15	51.34000 +1.16	51.60	50.38	50.49	1,033,025
20 Apr 15	50.18000 +0.78	50.24	49.60	49.65	1,064,163
17 Apr 15	49.39500 +0.51	50.34	48.59	50.25	1,614,674
16 Apr 15	48.89000 -0.42	49.63	48.83	49.44	892,068
15 Apr 15	49.30500 -0.14	49.90	49.31	49.65	1,244,026
14 Apr 15	49.44500 -0.32	49.99	49.29	49.76	913,676
13 Apr 15	49.76500 -0.42	50.25	49.60	50.25	812,284
10 Apr 15	50.19000 +0.14	50.30	49.81	50.13	1,045,197
09 Apr 15	50.05000 +1.01	50.05	49.15	49.25	1,427,131
08 Apr 15	49.03500 -0.26	49.26	48.71	49.26	1,101,132
07 Apr 15	49.29500 +0.71	49.57	48.69	48.75	1,359,204
02 Apr 15	48.58500 -0.16	48.85	48.41	48.83	882,977
01 Apr 15	48.74500 +0.16	48.99	48.13	48.17	1,559,298
31 Mar 15	48.58000 -0.10	49.39	47.96	48.75	1,290,789
30 Mar 15	48.68000 +0.10	49.38	48.37	48.60	1,141,867
27 Mar 15	48.58000 +0.35	48.89	48.26	48.80	2,945,677
26 Mar 15	48.23000 +0.85	48.23	46.54	47.13	2,299,822
25 Mar 15	47.37500 -2.10	48.13	47.36	47.44	4,324,189
24 Mar 15	49.48000 -0.13	49.86	48.00	49.26	1,084,425
23 Mar 15	49.61000 -0.38	50.12	49.38	50.00	621,562
20 Mar 15	49.98500 +0.22	50.41	49.72	49.76	838,654
19 Mar 15	49.76500 -0.39	50.65	49.43	49.85	1,257,574
18 Mar 15	50.15000 -0.72	51.03	49.61	51.03	920,897
17 Mar 15	50.87000 -0.18	51.22	50.57	51.22	1,226,133
16 Mar 15	51.05000 +0.50	51.16	50.49	50.99	662,644
13 Mar 15	50.55000 +0.10	51.04	50.32	50.45	781,454
12 Mar 15	50.45000 +0.76	50.46	49.37	49.78	1,331,883
11 Mar 15	49.69000 +1.53	49.71	48.00	48.06	1,467,541
10 Mar 15	48.15500 -0.61	49.17	48.15	48.63	769,963
09 Mar 15	48.76500 -0.44	49.00	48.40	48.92	1,189,259
06 Mar 15	49.20500 +0.86	49.37	48.17	48.25	1,610,980
05 Mar 15	48.35000 +1.74	48.46	46.62	46.78	1,628,069
04 Mar 15	46.61000 +0.37	46.62	46.08	46.49	868,257
03 Mar 15	46.24000 -0.91	47.41	46.14	47.08	1,127,101
02 Mar 15	47.15000 +0.33	47.17	46.65	46.80	986,632
27 Feb 15	46.82500 -0.54	46.90	46.25	46.84	1,922,931
26 Feb 15	47.37000 -0.15	47.47	46.63	47.41	1,319,698
25 Feb 15	47.52000 +0.03	48.33	47.35	47.63	1,286,774
24 Feb 15	47.49500 +0.10	47.87	46.99	47.46	792,212
23 Feb 15	47.39000 +0.49	47.42	46.78	46.90	1,311,547
20 Feb 15	46.90500 -0.26	47.17	46.60	47.04	1,242,264
19 Feb 15	47.17000 +1.02	47.60	46.10	46.22	1,722,042
18 Feb 15	46.15000 +1.00	46.89	45.60	45.69	1,617,812
17 Feb 15	45.15000 -0.26	45.29	44.77	45.00	847,532
16 Feb 15	45.41000 -0.31	45.73	45.30	45.69	646,450
13 Feb 15	45.72000 +0.09	45.89	45.39	45.63	848,302
12 Feb 15	45.63500 +0.69	45.69	44.65	44.80	1,067,220
11 Feb 15	44.94000 -0.02	45.24	44.75	44.87	528,127
10 Feb 15	44.95500 +0.08	45.29	44.49	44.81	920,630
09 Feb 15	44.88000 -0.35	45.10	44.25	44.85	1,496,056
06 Feb 15	45.23000 +0.33	45.32	44.15	44.77	997,221
05 Feb 15	44.90000 +0.45	45.16	44.03	44.03	1,148,876
04 Feb 15	44.45000 +0.18	44.58	43.50	44.07	1,103,702
03 Feb 15	44.27000 +0.37	44.75	43.87	43.99	968,540
02 Feb 15	43.90000 -0.42	44.70	43.52	44.31	1,017,463
30 Jan 15	44.32500 +0.25	44.44	43.92	44.17	722,654
29 Jan 15	44.07500 +0.28	44.08	42.95	43.42	897,931
28 Jan 15	43.80000 +0.29	43.81	43.13	43.70	931,066
27 Jan 15	43.51000 -0.93	44.49	43.29	44.19	1,027,585
26 Jan 15	44.44000 +0.74	44.54	43.49	43.62	1,182,674
23 Jan 15	43.69500 +1.78	43.88	42.01	42.03	2,310,945
22 Jan 15	41.91500 +1.06	42.00	40.56	40.70	1,491,782
21 Jan 15	40.86000 +1.26	41.02	39.72	39.83	1,721,740
20 Jan 15	39.59500 +0.20	40.00	39.40	39.40	1,210,706
19 Jan 15	39.39500 +0.31	39.59	38.95	39.08	1,044,029
16 Jan 15	39.08500 +0.88	39.17	37.92	38.03	1,696,943
15 Jan 15	38.20000 +1.15	38.20	36.83	37.79	1,409,295
14 Jan 15	37.05000 -0.90	38.06	36.83	37.61	1,036,955
13 Jan 15	37.95000 +0.64	38.02	37.12	37.12	624,125
12 Jan 15	37.31500 +0.41	37.58	36.94	37.08	502,485
09 Jan 15	36.90500 -0.03	37.49	36.67	36.91	794,590
08 Jan 15	36.93500 +0.73	37.22	36.16	36.55	960,631
07 Jan 15	36.21000 +0.18	36.49	35.99	36.28	692,867
06 Jan 15	36.03000 -0.77	37.03	36.01	37.01	897,341
05 Jan 15	36.80000 -0.48	37.85	36.76	37.21	515,585
02 Jan 15	37.28000 -0.06	37.80	37.00	37.49	391,240
31 Dec 14	37.34000 +0.28	37.50	37.19	37.34	82,077
30 Dec 14	37.05500 -0.29	37.65	37.06	37.27	386,123
29 Dec 14	37.34500 -0.27	37.85	36.88	37.71	560,227
24 Dec 14	37.61500 -0.07	37.82	37.42	37.70	67,444
23 Dec 14	37.69000 +0.53	37.69	37.15	37.17	376,225
22 Dec 14	37.15500 +0.38	37.19	36.79	36.93	433,151
19 Dec 14	36.78000 +0.02	37.00	36.30	36.88	934,351
18 Dec 14	36.76000 +0.86	36.87	36.00	36.26	675,240
17 Dec 14	35.90000 +0.01	36.00	35.31	35.54	627,041
16 Dec 14	35.89000 +0.85	35.89	34.89	35.08	1,244,610
15 Dec 14	35.04500 -0.19	35.88	35.03	35.40	742,553
12 Dec 14	35.23500 -0.58	35.76	35.22	35.62	740,920
11 Dec 14	35.81500 -0.06	35.97	35.44	35.80	719,383
10 Dec 14	35.87000 -0.09	36.46	35.87	36.20	583,658
09 Dec 14	35.95500 -1.13	36.96	35.94	36.75	742,932
08 Dec 14	37.08500 -0.28	37.50	37.03	37.17	584,456
05 Dec 14	37.36000 +0.19	37.49	37.12	37.40	651,550
04 Dec 14	37.17000 -0.23	37.49	36.75	37.29	952,612
03 Dec 14	37.39500 -0.11	37.62	37.35	37.44	562,080
02 Dec 14	37.50500 -0.17	37.96	37.49	37.93	517,789
01 Dec 14	37.68000 -0.26	38.00	37.56	37.78	589,844
28 Nov 14	37.93500 +0.73	37.96	37.17	37.24	782,338
27 Nov 14	37.21000 +0.40	37.28	36.62	36.77	640,088
26 Nov 14	36.80500 +0.14	36.91	36.61	36.65	772,623
25 Nov 14	36.66500 +0.26	36.68	36.33	36.45	771,999
24 Nov 14	36.40000 +0.10	36.63	35.83	36.25	723,341
21 Nov 14	36.30000 +0.90	36.33	35.26	35.40	1,075,224
20 Nov 14	35.40000 +0.10	35.40	34.93	35.22	633,133
19 Nov 14	35.30000 +0.33	35.46	34.87	35.00	883,721
18 Nov 14	34.97500 +0.57	34.97	34.31	34.34	740,802
17 Nov 14	34.40500 +0.31	34.46	33.65	33.87	619,313
14 Nov 14	34.10000 +0.10	34.44	34.04	34.27	623,258
13 Nov 14	33.99500 -0.04	34.45	33.93	34.20	803,520
12 Nov 14	34.03500 +0.01	34.53	33.97	34.50	1,055,744
11 Nov 14	34.03000 +0.93	34.06	33.23	33.28	742,580
10 Nov 14	33.10000 -0.08	33.24	32.84	33.18	1,019,198
07 Nov 14	33.18000 -0.33	33.65	33.18	33.49	673,394
06 Nov 14	33.50500 -0.13	33.90	33.37	33.55	907,848
05 Nov 14	33.63000 +0.26	33.74	33.37	33.53	710,900
04 Nov 14	33.36500 -0.95	34.22	33.34	34.20	1,496,463
03 Nov 14	34.31500 +0.81	34.37	33.44	33.52	1,225,567
31 Oct 14	33.51000 +0.58	33.78	33.11	33.29	1,396,380
30 Oct 14	32.93000 +1.19	32.98	31.67	31.97	1,408,638
29 Oct 14	31.73500 -0.37	32.28	31.67	32.17	1,163,853
28 Oct 14	32.10500 +0.41	32.39	31.90	31.94	803,739
27 Oct 14	31.69000 -0.03	32.16	31.35	32.06	673,644
24 Oct 14	31.72500 -0.16	31.95	31.65	31.87	964,265
23 Oct 14	31.89000 -0.28	32.24	31.70	32.05	983,898
22 Oct 14	32.17500 -0.10	32.54	32.04	32.44	978,014
21 Oct 14	32.28000 +0.56	32.48	31.65	31.69	1,185,178
20 Oct 14	31.71500 +0.21	31.91	31.27	31.65	1,171,608
17 Oct 14	31.50500 +1.22	31.63	30.60	30.91	2,286,465
16 Oct 14	30.28500 +0.26	30.70	28.86	30.40	2,320,591
15 Oct 14	30.02000 -1.30	31.78	29.95	31.31	2,044,689
14 Oct 14	31.32000 -0.05	31.41	30.98	31.21	1,261,565
13 Oct 14	31.36500 -0.43	31.94	31.22	31.42	1,061,439
10 Oct 14	31.79500 -0.92	32.60	31.45	32.60	1,658,846
09 Oct 14	32.71500 -0.21	34.02	32.68	33.34	1,387,217
08 Oct 14	32.92500 -0.88	33.79	32.72	33.72	1,109,780
07 Oct 14	33.80500 -1.08	34.80	33.79	34.64	1,185,048
06 Oct 14	34.88500 +0.29	35.10	34.68	34.83	656,954
03 Oct 14	34.59000 +0.53	34.78	34.05	34.28	729,677
02 Oct 14	34.05500 -0.72	34.78	34.06	34.68	1,096,062
01 Oct 14	34.78000 -0.34	35.41	34.60	35.10	828,030
30 Sep 14	35.11500 +0.22	35.26	34.69	34.96	841,453
29 Sep 14	34.90000 -0.16	35.15	34.72	35.00	463,673
26 Sep 14	35.06000 -0.04	35.24	34.72	35.05	1,003,569
25 Sep 14	35.10000 -0.55	35.99	35.06	35.63	1,008,319
24 Sep 14	35.64500 -0.25	35.86	35.33	35.86	733,323
23 Sep 14	35.89500 -0.20	36.15	35.69	36.10	862,834
22 Sep 14	36.10000 -0.41	36.35	35.87	36.33	921,785
19 Sep 14	36.51000 -0.15	36.99	36.42	36.94	1,064,939
18 Sep 14	36.65500 +0.52	36.66	36.15	36.16	708,154
17 Sep 14	36.13000 +0.25	36.22	35.99	36.08	522,787
16 Sep 14	35.88500 -0.16	36.08	35.58	36.08	536,947
15 Sep 14	36.04500 +0.13	36.20	35.75	35.80	713,437
12 Sep 14	35.91500 -0.08	36.17	35.81	36.02	568,748
11 Sep 14	36.00000 -0.06	36.31	35.46	36.21	906,707
10 Sep 14	36.05500 -0.29	36.44	36.03	36.15	759,806
09 Sep 14	36.34500 -0.45	36.69	36.11	36.55	804,895
08 Sep 14	36.79500 -0.42	37.35	36.72	37.33	456,392
05 Sep 14	37.21500 -0.37	38.17	37.15	37.48	899,522
04 Sep 14	37.58500 +0.96	37.67	36.28	36.60	781,602
03 Sep 14	36.62500 +0.35	37.01	36.20	36.30	801,720
02 Sep 14	36.27000 -0.58	36.99	36.22	36.92	807,117
01 Sep 14	36.85000 -0.13	37.00	36.67	37.00	355,881
29 Aug 14	36.98000 -0.05	37.17	36.60	37.17	653,312
28 Aug 14	37.02500 -0.37	37.38	36.87	37.24	589,848
27 Aug 14	37.39500 +0.24	37.54	36.80	36.99	691,828
26 Aug 14	37.15500 +1.16	37.17	35.63	36.17	888,450
25 Aug 14	35.99000 +0.24	36.15	35.67	36.06	278,598
22 Aug 14	35.75500 -0.13	35.90	35.30	35.90	527,178
21 Aug 14	35.89000 +0.54	36.08	35.42	35.54	625,858
20 Aug 14	35.34500 -0.23	35.63	35.15	35.56	270,495
19 Aug 14	35.57500 +0.38	35.72	35.28	35.32	338,500
18 Aug 14	35.19500 +0.64	35.26	34.82	35.01	480,269
15 Aug 14	34.55500 -0.53	35.35	34.53	35.13	556,934
14 Aug 14	35.08500 +0.39	35.16	34.42	34.46	612,927
13 Aug 14	34.69500 +0.28	34.80	34.40	34.54	503,859
12 Aug 14	34.41000 -0.03	34.51	34.03	34.42	411,797
11 Aug 14	34.44500 +0.82	34.54	33.74	33.83	581,765
08 Aug 14	33.62500 -0.56	34.00	33.28	33.92	1,030,957
07 Aug 14	34.19000 -0.38	34.97	34.13	34.83	708,335
06 Aug 14	34.56500 -0.43	34.85	34.06	34.82	831,117
05 Aug 14	34.99000 -0.34	35.49	34.85	35.40	590,254
04 Aug 14	35.33000 -0.21	35.63	35.21	35.60	506,939
01 Aug 14	35.54000 -0.66	36.12	35.42	36.04	742,307
31 Jul 14	36.20000 +0.01	36.35	35.60	36.26	1,009,570
30 Jul 14	36.18500 +0.55	36.87	36.08	36.32	958,630
29 Jul 14	35.63500 +0.06	35.79	35.47	35.68	494,110
28 Jul 14	35.57500 -0.44	36.28	35.37	36.08	790,091
25 Jul 14	36.01500 -0.53	36.63	35.95	36.39	430,111
24 Jul 14	36.54500 -0.05	36.78	36.20	36.65	483,191
23 Jul 14	36.59500 +0.13	36.85	36.32	36.33	436,871
22 Jul 14	36.47000 +0.31	36.55	36.13	36.40	548,904
21 Jul 14	36.16500 -0.68	36.87	36.08	36.86	526,712
18 Jul 14	36.84500 +0.57	37.19	36.08	37.00	1,105,423
17 Jul 14	36.27500 -0.11	36.58	36.23	36.39	522,965
16 Jul 14	36.38500 +0.38	36.58	36.05	36.16	505,071
15 Jul 14	36.00000 -0.85	36.84	35.94	36.76	841,296
14 Jul 14	36.85000 +0.05	37.03	36.65	37.03	459,832
11 Jul 14	36.80000 +0.18	37.59	36.63	36.63	1,093,270
10 Jul 14	36.61500 -0.66	37.37	36.13	37.28	840,095
09 Jul 14	37.27500 -0.09	37.56	37.18	37.40	388,458
08 Jul 14	37.36500 -0.74	38.10	37.31	38.06	721,760
07 Jul 14	38.10500 -0.60	39.08	38.08	38.74	652,197
04 Jul 14	38.70500 -0.18	39.03	38.65	38.81	435,034
03 Jul 14	38.89000 +0.26	38.98	38.51	38.74	633,608
02 Jul 14	38.63500 +0.61	38.67	38.03	38.10	725,834
01 Jul 14	38.02500 +0.03	38.17	37.78	38.03	648,037
30 Jun 14	37.99000 +0.06	38.24	37.83	38.10	539,366
27 Jun 14	37.93500 -0.16	38.20	37.73	38.19	609,120
26 Jun 14	38.09500 -0.15	38.33	37.84	38.27	750,391
25 Jun 14	38.25000 -0.67	38.88	38.09	38.85	862,304
24 Jun 14	38.92000 +0.04	39.15	38.77	38.90	631,148
23 Jun 14	38.88000 +0.07	39.05	38.51	38.97	606,962
20 Jun 14	38.81500 -0.08	39.15	38.81	38.85	1,468,350
19 Jun 14	38.89500 +0.43	39.11	38.78	38.85	724,792
18 Jun 14	38.46500 -0.30	38.99	38.42	38.79	622,145
17 Jun 14	38.76500 +0.24	39.23	38.65	38.67	595,460
16 Jun 14	38.53000 -0.13	38.85	38.32	38.56	683,992
13 Jun 14	38.66000 -0.57	39.34	38.35	39.26	798,456
12 Jun 14	39.23000 +0.28	39.35	38.85	38.95	789,171
11 Jun 14	38.95000 -0.37	39.58	38.79	39.45	906,527
10 Jun 14	39.32000 +0.21	39.40	38.96	38.96	491,871
09 Jun 14	39.11000 +0.13	39.15	38.90	38.99	381,163
06 Jun 14	38.98000 -0.37	39.56	38.91	39.49	974,146
05 Jun 14	39.35000 +0.40	39.50	38.99	39.17	1,139,443
04 Jun 14	38.95000 +0.56	39.17	38.35	38.42	1,069,695
03 Jun 14	38.39000 -0.31	38.76	38.29	38.75	770,336
02 Jun 14	38.70000 -0.11	39.13	38.40	39.00	832,605
30 May 14	38.81500 +0.63	38.93	38.15	38.18	1,675,041
29 May 14	38.18500 +0.08	38.49	37.93	37.94	683,399
28 May 14	38.11000 +0.12	38.35	37.90	37.96	933,237
27 May 14	37.99500 +0.47	38.42	37.65	37.66	1,664,358
26 May 14	37.52000 +1.09	37.62	36.80	36.85	776,790
23 May 14	36.43000 +0.42	36.56	36.08	36.10	905,388
22 May 14	36.01000 +0.31	36.33	35.69	35.69	911,296
21 May 14	35.69500 +0.22	35.74	35.12	35.42	1,119,665
20 May 14	35.48000 +0.49	35.58	35.05	35.05	611,827
19 May 14	34.99000 -0.09	35.35	34.74	35.03	718,347
16 May 14	35.08500 -0.55	35.85	34.82	35.60	967,342
15 May 14	35.63500 -0.23	36.30	35.53	35.97	1,142,783
14 May 14	35.86500 +0.36	36.04	35.56	35.61	857,551
13 May 14	35.51000 +0.27	35.54	35.08	35.27	1,115,571
12 May 14	35.24000 -0.01	35.35	34.92	35.24	991,396
09 May 14	35.25000 -0.69	35.51	35.03	35.05	1,151,912
08 May 14	35.94000 -0.11	36.35	35.51	36.33	758,751
07 May 14	36.05000 +0.67	36.08	35.27	35.40	1,120,975
06 May 14	35.38000 -0.06	35.69	35.26	35.50	590,763
05 May 14	35.43500 -0.42	35.92	35.12	35.92	484,094
02 May 14	35.85500 +0.61	35.92	35.26	35.38	1,017,183
30 Apr 14	35.24000 -0.22	35.53	35.13	35.46	1,093,983
29 Apr 14	35.46500 +0.19	35.69	35.08	35.46	781,992
28 Apr 14	35.28000 -0.03	35.57	35.15	35.49	685,640
25 Apr 14	35.31500 -0.19	35.54	35.16	35.26	715,705
24 Apr 14	35.50000 -0.18	36.10	34.80	35.71	1,394,335
23 Apr 14	35.68000 -0.35	36.21	35.58	36.09	843,779
22 Apr 14	36.03000 +0.65	36.15	34.87	35.05	1,252,244
17 Apr 14	35.37500 +0.15	35.83	35.24	35.25	1,083,785
16 Apr 14	35.22500 +0.77	35.31	34.67	34.78	1,194,529
15 Apr 14	34.45000 -0.45	35.26	34.38	34.90	1,169,624
14 Apr 14	34.90000 -0.05	35.10	34.37	34.94	1,112,954
11 Apr 14	34.95000 -0.72	35.38	34.68	35.35	1,261,746
10 Apr 14	35.66500 -0.43	36.94	35.50	36.75	1,092,756
09 Apr 14	36.10000 +0.00	36.45	35.99	36.08	782,280
08 Apr 14	36.10000 -0.43	36.71	35.51	36.62	1,310,175
07 Apr 14	36.52500 -0.45	36.87	36.49	36.69	791,691
04 Apr 14	36.98000 -0.19	37.33	36.78	37.15	957,031
03 Apr 14	37.17500 -0.59	37.59	36.97	37.51	1,409,152
02 Apr 14	37.76500 -0.35	38.14	37.70	37.99	668,218
01 Apr 14	38.11000 +0.94	38.15	37.19	37.21	996,861
31 Mar 14	37.16500 +0.17	37.68	37.06	37.13	883,210
28 Mar 14	37.00000 +0.15	37.43	36.94	36.95	947,073
27 Mar 14	36.85000 +0.10	36.96	36.38	36.72	1,090,556
26 Mar 14	36.75000 -0.03	37.08	36.69	36.79	1,045,678
25 Mar 14	36.78000 -0.41	37.55	36.70	37.44	2,140,725
24 Mar 14	37.18500 -0.47	37.66	37.05	37.65	611,824
21 Mar 14	37.65000 +0.14	37.94	37.56	37.62	947,009
20 Mar 14	37.51000 -0.20	37.54	36.98	37.54	1,013,190
19 Mar 14	37.71000 -0.41	38.24	37.25	38.14	854,444
18 Mar 14	38.11500 +0.50	38.38	37.38	37.47	1,284,785
17 Mar 14	37.61500 +0.34	37.96	37.17	37.38	1,067,872
14 Mar 14	37.28000 -1.15	38.26	36.87	38.13	1,762,101
13 Mar 14	38.43000 -0.28	38.80	38.29	38.72	859,821
12 Mar 14	38.70500 +0.34	38.83	38.03	38.29	916,386
11 Mar 14	38.36500 -0.07	38.56	38.16	38.45	526,275
10 Mar 14	38.44000 +0.13	38.68	38.01	38.31	1,023,185
07 Mar 14	38.30500 -0.15	38.65	37.97	38.43	1,622,896
06 Mar 14	38.46000 +0.72	38.53	37.78	37.83	1,375,925
05 Mar 14	37.74000 +0.45	37.93	37.31	37.40	1,186,704
04 Mar 14	37.29500 +0.97	37.36	36.31	36.65	851,409
03 Mar 14	36.32500 -0.70	36.85	36.26	36.58	773,179
28 Feb 14	37.02500 +0.77	37.38	36.32	36.35	1,329,521
27 Feb 14	36.25500 -0.68	36.99	35.97	36.96	1,381,665
26 Feb 14	36.93500 -0.38	37.38	36.89	37.33	737,253
25 Feb 14	37.31000 +0.28	37.39	36.95	37.10	908,112
24 Feb 14	37.03000 +0.09	37.03	36.66	36.93	636,581
21 Feb 14	36.93500 +0.41	36.99	36.44	36.50	711,460
20 Feb 14	36.52500 -0.22	36.53	35.13	36.20	1,535,085
19 Feb 14	36.74000 -0.21	36.97	36.61	36.90	738,013
18 Feb 14	36.95000 -0.02	37.01	36.73	37.00	580,482
17 Feb 14	36.97500 +0.13	36.98	36.76	36.89	397,962
14 Feb 14	36.84000 +0.11	37.08	36.65	36.95	784,377
13 Feb 14	36.73000 +0.17	36.74	36.22	36.37	709,543
12 Feb 14	36.55500 -0.20	36.85	36.49	36.79	719,028
11 Feb 14	36.75500 +0.34	36.76	36.34	36.34	548,996
10 Feb 14	36.41500 +0.16	36.70	36.28	36.30	543,554
07 Feb 14	36.25500 +0.09	36.50	36.06	36.24	681,043
06 Feb 14	36.16500 +0.97	36.28	35.63	35.68	1,164,004
05 Feb 14	35.20000 -0.11	35.37	35.11	35.37	712,424
04 Feb 14	35.31000 +0.40	35.57	34.47	34.65	695,720
03 Feb 14	34.91000 -0.47	35.76	34.79	35.29	984,058
31 Jan 14	35.38500 -0.39	35.96	34.77	35.90	1,245,136
30 Jan 14	35.77500 +0.03	35.83	35.38	35.70	518,011
29 Jan 14	35.74500 -0.16	36.10	35.22	36.08	1,139,007
28 Jan 14	35.90000 +0.36	36.03	35.63	35.67	641,519
27 Jan 14	35.54500 +0.59	35.60	34.95	35.01	1,050,148
24 Jan 14	34.95000 -0.65	35.90	34.83	35.65	845,502
23 Jan 14	35.60500 -0.15	35.82	35.47	35.71	859,252
22 Jan 14	35.75000 +0.18	35.97	35.67	35.71	693,255
21 Jan 14	35.57000 -0.31	36.15	35.44	35.99	862,752
20 Jan 14	35.87500 -0.06	36.19	35.68	35.88	816,680
17 Jan 14	35.93500 +0.57	36.10	34.10	35.80	1,827,944
16 Jan 14	35.36500 -0.03	35.48	35.24	35.48	704,654
15 Jan 14	35.40000 +0.76	35.55	34.76	34.76	1,287,977
14 Jan 14	34.64000 +0.06	34.67	34.06	34.26	909,913
13 Jan 14	34.57500 +0.26	34.82	34.40	34.70	780,608
10 Jan 14	34.31000 +0.09	34.72	34.19	34.26	432,042
09 Jan 14	34.22000 -0.41	34.72	34.06	34.72	718,508
08 Jan 14	34.63000 +0.13	34.72	34.35	34.55	721,577
07 Jan 14	34.50000 +0.38	34.72	33.77	34.07	763,548
06 Jan 14	34.11500 -0.13	34.34	33.66	34.01	789,902
03 Jan 14	34.25000 +0.19	34.29	33.93	34.14	554,382
02 Jan 14	34.06500 -0.24	34.33	34.06	34.33	787,449
31 Dec 13	34.30000 +0.40	34.30	33.97	33.99	227,299
30 Dec 13	33.90000 +0.19	33.98	33.82	33.84	439,890
27 Dec 13	33.71500 +0.35	33.74	33.33	33.50	447,670
24 Dec 13	33.36500 +0.02	33.60	33.15	33.26	87,412
23 Dec 13	33.34500 +0.11	33.38	33.08	33.08	396,289
20 Dec 13	33.23500 +0.23	33.33	32.91	33.05	678,377
19 Dec 13	33.01000 +0.47	33.01	32.65	32.78	629,784
18 Dec 13	32.54500 +0.17	32.66	32.27	32.49	462,832
17 Dec 13	32.37500 -0.33	32.76	32.15	32.70	759,973
16 Dec 13	32.70500 -0.10	33.03	32.59	32.69	553,965
13 Dec 13	32.80500 -0.19	33.24	32.74	33.06	584,965
12 Dec 13	33.00000 +0.08	33.13	32.81	32.90	870,117
11 Dec 13	32.92000 +0.24	33.15	32.74	32.76	622,027
10 Dec 13	32.68000 -0.26	33.08	32.67	32.85	661,517
09 Dec 13	32.94500 +0.14	33.06	32.67	32.83	763,424
06 Dec 13	32.80500 -0.31	32.94	32.31	32.60	1,221,387
05 Dec 13	33.11500 +0.11	33.42	32.65	32.87	1,354,390
04 Dec 13	33.00500 +0.98	33.05	32.29	32.62	1,713,489
03 Dec 13	32.02500 -0.77	32.80	31.97	32.80	1,305,819
02 Dec 13	32.79500 +0.50	32.79	32.15	32.29	1,421,300
29 Nov 13	32.29000 +0.88	32.46	31.53	31.58	2,009,190
28 Nov 13	31.41500 +0.37	31.50	30.40	30.94	2,446,901
27 Nov 13	31.05000 -2.51	32.74	30.95	32.10	5,535,228
26 Nov 13	33.56000 -0.09	33.72	33.18	33.51	1,206,759
25 Nov 13	33.65500 -0.24	34.32	33.64	34.00	833,899
22 Nov 13	33.89500 +0.48	34.00	33.35	33.35	920,205
21 Nov 13	33.41500 -0.11	33.56	33.26	33.45	678,264
20 Nov 13	33.53000 +0.02	33.65	33.35	33.45	1,042,314
19 Nov 13	33.51000 +0.08	33.63	33.31	33.38	885,563
18 Nov 13	33.42500 +0.01	33.51	33.08	33.41	982,354
15 Nov 13	33.42000 +0.15	33.50	33.21	33.31	912,039
14 Nov 13	33.26500 +0.38	33.31	32.89	33.14	775,916
13 Nov 13	32.88500 -0.06	33.07	32.54	32.83	505,547
12 Nov 13	32.94000 -0.17	33.18	32.92	33.18	420,117
11 Nov 13	33.11000 +0.35	33.29	32.82	32.83	441,817
08 Nov 13	32.75500 +0.12	32.85	32.46	32.60	654,873
07 Nov 13	32.64000 -0.27	33.28	32.60	32.96	759,023
06 Nov 13	32.91000 +0.12	33.05	32.63	32.95	982,632
05 Nov 13	32.79500 -0.27	33.19	32.51	33.19	666,453
04 Nov 13	33.06000 -0.12	33.35	32.83	33.31	519,459
01 Nov 13	33.18000 +0.17	33.40	32.76	33.19	461,469
31 Oct 13	33.01500 +0.10	33.10	32.78	32.87	647,584
30 Oct 13	32.91000 -0.12	33.33	32.71	33.15	591,184
29 Oct 13	33.03000 -0.17	33.48	32.84	33.16	703,056
28 Oct 13	33.20000 -0.42	33.76	33.10	33.63	741,809
25 Oct 13	33.61500 -0.07	33.62	33.08	33.51	705,791
24 Oct 13	33.69000 +0.19	33.81	33.35	33.47	761,643
23 Oct 13	33.50000 -0.29	33.94	33.29	33.73	860,188
22 Oct 13	33.79000 -0.03	34.10	33.69	33.76	880,294
21 Oct 13	33.82000 +0.21	33.96	33.34	33.62	859,271
18 Oct 13	33.61000 +1.31	33.88	32.63	32.80	1,821,997
17 Oct 13	32.30500 -0.19	32.61	32.17	32.31	724,512
16 Oct 13	32.50000 -0.04	32.56	32.22	32.56	733,519
15 Oct 13	32.54500 -0.35	33.00	32.40	33.00	903,555
14 Oct 13	32.89000 +0.63	32.92	32.14	32.18	813,905
11 Oct 13	32.26500 +0.60	32.55	32.05	32.40	1,256,145
10 Oct 13	31.66500 +0.12	31.84	31.46	31.59	806,237
09 Oct 13	31.55000 -0.24	31.79	31.43	31.74	660,994
08 Oct 13	31.79000 -0.24	32.10	31.73	32.02	831,519
07 Oct 13	32.03500 +0.22	32.03	31.42	31.71	867,646
04 Oct 13	31.82000 +0.48	31.82	31.33	31.35	1,100,051
03 Oct 13	31.34500 -0.24	31.85	31.29	31.59	628,878
02 Oct 13	31.58500 -0.32	31.78	31.44	31.74	728,149
01 Oct 13	31.90000 +1.16	31.97	30.83	30.83	1,168,796
30 Sep 13	30.74000 -0.19	30.91	30.44	30.69	921,324
27 Sep 13	30.93000 +0.11	31.06	30.77	30.81	453,988
26 Sep 13	30.81500 -0.13	30.94	30.66	30.88	512,146
25 Sep 13	30.94000 +0.08	31.08	30.48	30.74	548,713
24 Sep 13	30.86000 +0.09	30.98	30.59	30.89	590,449
23 Sep 13	30.77000 -0.04	31.35	30.68	30.91	937,522
20 Sep 13	30.81000 -0.15	31.09	30.73	30.86	1,060,100
19 Sep 13	30.96000 +0.13	31.40	30.87	31.02	922,590
18 Sep 13	30.82500 -0.28	31.21	30.76	31.20	621,804
17 Sep 13	31.11000 -0.10	31.25	31.01	31.18	586,380
16 Sep 13	31.21500 +0.06	32.01	31.13	31.39	1,424,960
13 Sep 13	31.16000 -0.09	31.22	30.99	31.21	923,052
12 Sep 13	31.25000 +0.70	31.28	30.61	30.61	1,384,520
11 Sep 13	30.54500 +0.05	30.56	30.24	30.45	854,466
10 Sep 13	30.50000 +0.19	31.00	30.28	30.40	1,399,707
09 Sep 13	30.31000 +0.41	30.53	29.75	29.80	928,653
06 Sep 13	29.89500 +0.55	29.96	29.28	29.28	995,404
05 Sep 13	29.34500 -0.23	29.81	29.22	29.60	948,508
04 Sep 13	29.57000 +1.09	29.57	28.70	28.87	1,286,200
03 Sep 13	28.47500 -0.19	28.73	28.37	28.61	813,711
02 Sep 13	28.67000 +0.07	28.95	28.55	28.73	839,542
30 Aug 13	28.60500 +0.11	28.69	28.21	28.55	942,932
29 Aug 13	28.49000 +0.97	28.51	27.95	28.35	1,146,977
28 Aug 13	27.52000 -1.27	28.32	27.38	28.16	2,135,880
27 Aug 13	28.79500 -0.44	30.35	28.61	29.85	1,788,388
26 Aug 13	29.23500 -0.43	29.65	29.22	29.60	407,394
23 Aug 13	29.67000 +0.02	29.75	29.27	29.55	525,352
22 Aug 13	29.65000 +0.14	29.88	29.47	29.49	605,417
21 Aug 13	29.51500 -0.20	29.80	29.50	29.72	510,312
20 Aug 13	29.72000 -0.28	30.00	29.08	29.95	899,108
19 Aug 13	29.99500 -0.50	30.47	29.97	30.36	729,938
16 Aug 13	30.50000 +0.24	30.85	29.95	30.29	1,174,195
15 Aug 13	30.26500 +0.38	30.26	29.84	29.90	1,186,054
14 Aug 13	29.89000 +0.14	29.90	29.58	29.69	467,034
13 Aug 13	29.75000 +0.32	29.79	29.38	29.48	824,767
12 Aug 13	29.43500 +0.68	29.46	29.04	29.07	1,196,417
09 Aug 13	28.75000 +0.23	28.89	28.60	28.65	529,385
08 Aug 13	28.52000 +0.33	28.70	28.27	28.62	874,499
07 Aug 13	28.19000 -0.51	28.59	28.16	28.59	682,363
06 Aug 13	28.70000 -0.05	28.88	28.51	28.71	726,481
05 Aug 13	28.75000 +0.08	28.90	28.57	28.70	532,686
02 Aug 13	28.67000 -0.09	28.95	28.56	28.85	715,341
01 Aug 13	28.76500 +0.40	28.86	28.55	28.63	1,095,679
31 Jul 13	28.36000 +0.07	28.43	28.02	28.20	965,429
30 Jul 13	28.29000 -0.11	28.54	28.24	28.40	744,045
29 Jul 13	28.40500 -0.02	28.54	28.31	28.44	399,703
26 Jul 13	28.43000 -0.07	28.60	28.35	28.56	468,686
25 Jul 13	28.50000 -0.01	28.60	28.30	28.55	732,857
24 Jul 13	28.51500 +1.06	28.80	27.52	27.52	1,240,731
23 Jul 13	27.45500 -0.25	27.78	27.32	27.71	535,471
22 Jul 13	27.70000 -0.22	27.92	27.67	27.84	525,639
19 Jul 13	27.91500 +0.05	27.94	27.76	27.77	645,231
18 Jul 13	27.87000 +0.27	27.87	27.44	27.51	736,364
17 Jul 13	27.60500 +0.11	27.90	27.27	27.63	753,393
16 Jul 13	27.49500 +0.00	27.59	27.25	27.50	430,131
15 Jul 13	27.50000 +0.22	27.54	27.43	27.50	555,679
12 Jul 13	27.28000 +0.07	27.54	27.25	27.27	403,749
11 Jul 13	27.21500 -0.36	27.99	27.04	27.90	1,032,861
10 Jul 13	27.57500 -0.03	27.75	27.29	27.65	584,961
09 Jul 13	27.61000 +0.06	27.87	27.57	27.65	615,432
08 Jul 13	27.55500 -0.08	27.86	27.52	27.82	783,185
05 Jul 13	27.64000 -0.19	28.06	27.54	27.80	738,005
04 Jul 13	27.83000 +0.32	27.94	27.36	27.55	759,822
03 Jul 13	27.51000 -0.10	27.56	27.17	27.42	634,757
02 Jul 13	27.61000 -0.05	27.97	27.46	27.70	790,811
01 Jul 13	27.65500 +0.62	27.69	27.20	27.38	791,245
28 Jun 13	27.03500 +0.43	27.18	26.59	26.63	1,453,818
27 Jun 13	26.60500 +0.33	26.73	26.18	26.18	544,390
26 Jun 13	26.27500 +0.30	26.44	25.90	25.98	648,176
25 Jun 13	25.97500 +0.02	26.23	25.95	26.15	806,107
24 Jun 13	25.95000 -0.18	26.75	25.95	26.13	1,185,165
21 Jun 13	26.13000 -0.16	26.63	26.13	26.36	1,725,945
20 Jun 13	26.28500 -0.41	26.69	26.14	26.45	1,316,741
19 Jun 13	26.69500 +0.03	26.83	26.43	26.75	753,784
18 Jun 13	26.66000 +0.19	26.81	26.38	26.41	877,004
17 Jun 13	26.46500 -0.02	26.71	26.41	26.50	784,622
14 Jun 13	26.48500 +0.12	26.60	26.35	26.60	1,113,616
13 Jun 13	26.36500 +0.22	26.54	25.75	25.85	785,570
12 Jun 13	26.14500 -0.35	26.57	26.07	26.37	690,654
11 Jun 13	26.50000 -0.35	26.90	26.44	26.81	787,344
10 Jun 13	26.85500 -0.02	27.00	26.75	26.90	500,486
07 Jun 13	26.87000 +0.33	27.06	26.58	26.60	853,748
06 Jun 13	26.54500 +0.01	27.09	26.43	26.99	1,368,808
05 Jun 13	26.53500 -0.48	27.08	26.40	27.05	862,905
04 Jun 13	27.01000 -0.32	27.50	27.01	27.40	802,216
03 Jun 13	27.32500 -0.38	27.67	27.15	27.58	1,000,986
31 May 13	27.70000 +0.41	27.76	26.85	27.26	1,528,360
30 May 13	27.29500 +0.34	27.33	26.88	26.95	356,564
29 May 13	26.95000 -0.39	27.36	26.85	27.27	578,987
28 May 13	27.34500 +0.21	27.54	27.20	27.40	677,794
27 May 13	27.13500 +0.15	27.25	26.96	27.03	198,592
24 May 13	26.99000 +0.14	27.33	26.81	26.83	952,390
23 May 13	26.85000 -0.44	27.25	26.53	26.94	1,597,445
22 May 13	27.29500 +0.00	27.46	26.93	27.25	820,419
21 May 13	27.29000 +0.14	27.41	26.98	27.15	792,413
20 May 13	27.15000 +0.23	27.18	26.82	27.08	668,374
17 May 13	26.91500 +0.12	27.11	26.52	26.70	988,912
16 May 13	26.80000 +0.74	26.82	26.11	26.16	1,356,783
15 May 13	26.06000 +0.65	26.23	25.44	25.48	1,171,903
14 May 13	25.41000 +0.15	25.44	25.03	25.34	584,201
13 May 13	25.26000 -0.24	25.58	25.13	25.46	635,859
10 May 13	25.49500 +0.24	25.56	25.14	25.22	673,175
09 May 13	25.25500 -0.02	25.33	25.10	25.18	456,923
08 May 13	25.27500 +0.15	25.58	25.08	25.12	800,393
07 May 13	25.12000 +0.22	25.32	24.90	24.90	635,370
06 May 13	24.90000 +0.05	25.02	24.80	24.80	325,362
03 May 13	24.85500 -0.44	25.10	24.54	24.63	1,010,664
02 May 13	25.30000 +0.20	25.48	25.10	25.10	1,377,464
30 Apr 13	25.10000 -0.35	25.51	24.95	25.46	1,352,027
29 Apr 13	25.45500 +0.20	25.61	25.31	25.40	807,349
26 Apr 13	25.25000 -0.28	25.75	25.00	25.51	1,508,547
25 Apr 13	25.53000 +0.61	25.55	24.77	24.83	1,081,118
24 Apr 13	24.92000 -0.49	26.00	24.76	25.05	2,689,781
23 Apr 13	25.40500 -0.55	25.96	25.02	25.84	2,345,580
22 Apr 13	25.96000 +0.58	26.25	25.77	26.00	1,248,087
19 Apr 13	25.37500 -0.01	25.50	24.98	25.50	962,284
18 Apr 13	25.39000 +0.39	25.51	24.75	24.80	1,568,956
17 Apr 13	25.00000 -0.32	25.71	24.80	25.52	1,373,162
16 Apr 13	25.31500 -0.30	25.64	25.24	25.44	924,182
15 Apr 13	25.61500 -1.13	25.92	25.26	25.87	1,792,188
12 Apr 13	26.74000 -0.06	26.80	26.33	26.74	831,952
11 Apr 13	26.80000 +0.32	26.92	26.39	26.39	566,150
10 Apr 13	26.47500 +0.27	26.59	25.80	26.19	1,302,256
09 Apr 13	26.20000 -0.39	26.77	26.18	26.67	596,407
08 Apr 13	26.59000 +0.11	26.93	26.50	26.57	527,269
05 Apr 13	26.48000 -0.49	27.09	26.25	26.91	798,625
04 Apr 13	26.97000 -0.43	27.45	26.95	27.40	722,782
03 Apr 13	27.40000 -0.19	27.89	27.33	27.60	619,149
02 Apr 13	27.59500 +0.49	27.67	27.10	27.10	732,504
28 Mar 13	27.10000 +0.18	27.31	26.87	27.03	714,815
27 Mar 13	26.92500 -0.26	27.40	26.51	27.23	806,121
26 Mar 13	27.18000 -0.20	27.60	27.08	27.36	650,632
25 Mar 13	27.38000 -0.02	28.09	27.22	27.67	780,395
22 Mar 13	27.40000 -0.01	27.57	27.14	27.37	605,996
21 Mar 13	27.41000 -0.47	28.03	27.28	28.03	953,875
20 Mar 13	27.88000 -0.53	28.65	27.81	28.47	803,942
19 Mar 13	28.40500 -0.14	28.72	28.32	28.66	665,226
18 Mar 13	28.54500 +0.30	28.66	27.74	27.95	588,371
15 Mar 13	28.24500 -0.19	28.65	28.25	28.51	1,139,457
14 Mar 13	28.43500 +0.02	28.68	28.28	28.52	619,583
13 Mar 13	28.41000 -0.35	29.00	28.25	28.78	877,815
12 Mar 13	28.76000 +0.55	29.14	28.52	28.79	1,062,412
11 Mar 13	28.21000 -0.09	28.38	27.95	28.23	520,637
08 Mar 13	28.29500 +0.19	28.59	28.15	28.16	534,734
07 Mar 13	28.10500 -0.35	28.53	28.02	28.46	650,959
06 Mar 13	28.45000 +0.68	28.84	27.77	27.81	1,361,839
05 Mar 13	27.77000 +0.45	27.88	27.40	27.49	1,115,171
04 Mar 13	27.32000 -0.16	27.50	27.16	27.22	620,375
01 Mar 13	27.47500 -0.15	27.61	26.99	27.50	1,069,578
28 Feb 13	27.63000 +0.13	28.07	27.58	27.58	1,146,534
27 Feb 13	27.50000 +0.12	27.67	27.26	27.45	822,987
26 Feb 13	27.38000 -0.31	27.86	27.21	27.44	997,936
25 Feb 13	27.68500 -0.53	28.42	27.52	28.08	1,345,024
22 Feb 13	28.22000 +0.52	28.36	27.78	27.85	634,468
21 Feb 13	27.70000 -0.30	28.25	27.58	28.25	934,158
20 Feb 13	28.00000 -1.05	28.86	27.59	28.80	2,011,885
19 Feb 13	29.04500 +0.20	29.07	28.51	28.73	843,976
18 Feb 13	28.84000 -0.74	29.50	28.82	29.50	635,757
15 Feb 13	29.57500 +0.32	29.63	29.13	29.20	730,215
14 Feb 13	29.26000 -0.16	29.48	29.08	29.26	459,560
13 Feb 13	29.42500 +0.18	29.61	29.16	29.34	801,626
12 Feb 13	29.24000 +0.05	29.27	28.83	29.10	355,539
11 Feb 13	29.19500 -0.08	29.23	28.94	29.15	379,333
08 Feb 13	29.27000 +0.42	29.30	28.95	28.99	603,440
07 Feb 13	28.85000 -0.06	29.13	28.78	28.99	452,425
06 Feb 13	28.90500 +0.08	29.19	28.58	28.81	504,256
05 Feb 13	28.83000 +0.38	28.91	28.33	28.43	428,144
04 Feb 13	28.45000 -0.90	29.32	28.44	29.31	800,385
01 Feb 13	29.35500 +0.60	29.45	28.63	28.74	871,722
31 Jan 13	28.75000 -0.25	28.98	28.25	28.90	837,156
30 Jan 13	28.99500 +0.15	29.11	28.86	28.90	671,851
29 Jan 13	28.84500 +0.03	28.93	28.63	28.83	227,337
28 Jan 13	28.81000 -0.19	29.00	28.78	29.00	390,663
25 Jan 13	28.99500 +0.35	29.03	28.58	28.62	563,477
24 Jan 13	28.65000 +0.26	28.70	28.26	28.31	443,207
23 Jan 13	28.38500 -0.40	28.90	28.26	28.90	788,339
22 Jan 13	28.78000 +0.57	28.86	27.93	28.25	766,660
21 Jan 13	28.21500 -0.10	28.50	28.11	28.35	538,768
18 Jan 13	28.31500 +0.92	28.37	27.50	27.70	1,277,968
17 Jan 13	27.40000 +0.29	27.45	26.94	27.03	787,751
16 Jan 13	27.11000 +0.14	27.20	26.84	26.93	469,394
15 Jan 13	26.97000 +0.05	27.06	26.80	26.89	400,508
14 Jan 13	26.92000 +0.03	26.98	26.77	26.91	405,930
11 Jan 13	26.89000 +0.03	26.96	26.58	26.90	619,100
10 Jan 13	26.85500 +0.13	27.03	26.69	26.73	372,876
09 Jan 13	26.73000 -0.16	27.11	26.66	27.02	515,538
08 Jan 13	26.88500 -0.24	27.25	26.89	27.19	461,253
07 Jan 13	27.13000 -0.05	27.24	27.08	27.18	428,152
04 Jan 13	27.18000 +0.27	27.18	26.60	26.75	509,091
03 Jan 13	26.91000 -0.07	27.00	26.73	26.93	350,064
02 Jan 13	26.98000 +0.28	27.05	26.89	26.93	435,844
31 Dec 12	26.69500 +0.30	26.77	26.24	26.24	142,948
28 Dec 12	26.39500 -0.16	26.67	26.36	26.53	236,051
27 Dec 12	26.56000 +0.02	26.65	26.41	26.54	300,564
24 Dec 12	26.54000 +0.00	26.56	26.35	26.50	101,515
21 Dec 12	26.54000 -0.08	26.64	26.23	26.50	1,058,661
20 Dec 12	26.62500 +0.13	26.69	26.36	26.38	1,045,155
19 Dec 12	26.49500 +0.12	26.59	26.30	26.46	653,767
18 Dec 12	26.38000 +0.28	26.45	26.09	26.18	659,176
17 Dec 12	26.10000 +0.10	26.25	25.99	26.00	579,404
14 Dec 12	26.00000 -0.06	26.20	26.00	26.06	530,125
13 Dec 12	26.05500 -0.05	26.18	25.90	26.06	791,700
12 Dec 12	26.10000 -0.10	26.19	25.52	25.75	1,145,150
11 Dec 12	26.20000 +0.16	26.30	26.05	26.09	883,164
10 Dec 12	26.04500 +0.12	26.26	25.83	26.00	943,669
07 Dec 12	25.92500 +0.38	26.03	25.49	25.56	1,018,627
06 Dec 12	25.54500 -0.12	25.78	25.42	25.75	604,497
05 Dec 12	25.66500 -0.03	25.86	25.57	25.85	461,069
04 Dec 12	25.69500 +0.25	25.76	25.37	25.37	577,837
03 Dec 12	25.44500 -0.10	25.84	25.44	25.68	388,271
30 Nov 12	25.54000 -0.06	25.85	25.43	25.60	443,031
29 Nov 12	25.60500 +0.40	25.68	25.27	25.40	650,460
28 Nov 12	25.20000 -0.11	25.33	24.97	25.33	657,693
27 Nov 12	25.31000 +0.06	25.58	25.18	25.40	556,762
26 Nov 12	25.24500 +0.14	25.35	25.07	25.11	392,257
23 Nov 12	25.11000 -0.04	25.25	24.95	25.25	534,493
22 Nov 12	25.15000 +0.39	25.49	24.83	24.83	739,267
21 Nov 12	24.76500 +0.06	24.78	24.37	24.49	517,648
20 Nov 12	24.71000 +0.80	24.89	23.85	23.89	883,087
19 Nov 12	23.91000 +0.74	23.97	23.35	23.39	419,118
16 Nov 12	23.17500 -0.63	23.91	23.17	23.73	781,446
15 Nov 12	23.80500 -0.16	24.01	23.78	23.83	511,122
14 Nov 12	23.96500 -0.23	24.30	23.96	24.11	325,749
13 Nov 12	24.19500 +0.07	24.27	23.88	24.00	333,886
12 Nov 12	24.12500 -0.15	24.42	24.11	24.22	342,690
09 Nov 12	24.27500 +0.22	24.58	24.04	24.04	631,801
08 Nov 12	24.06000 -0.42	24.67	24.06	24.57	639,447
07 Nov 12	24.48000 -0.28	24.99	24.48	24.99	664,520
06 Nov 12	24.76500 +0.32	24.98	24.49	24.57	511,682
05 Nov 12	24.44500 -0.26	24.70	24.34	24.55	379,076
02 Nov 12	24.70000 +0.25	24.89	24.42	24.47	638,405
01 Nov 12	24.45500 +0.39	24.51	23.91	24.09	592,500
31 Oct 12	24.07000 -0.54	24.82	24.04	24.65	555,767
30 Oct 12	24.61000 +0.50	24.74	24.13	24.19	592,026
29 Oct 12	24.11500 +0.07	24.17	23.76	24.02	326,556
26 Oct 12	24.05000 +0.40	24.38	23.13	23.55	740,114
25 Oct 12	23.65000 -0.13	24.32	23.59	23.79	864,236
24 Oct 12	23.77500 -0.31	24.27	23.76	24.15	806,373
23 Oct 12	24.08000 -0.32	24.47	24.00	24.47	617,154
22 Oct 12	24.40000 -0.24	24.76	24.24	24.58	522,347
19 Oct 12	24.64000 -0.04	24.95	24.57	24.69	787,823
18 Oct 12	24.68000 -0.29	24.97	24.59	24.97	773,160
17 Oct 12	24.97000 -0.86	25.33	24.66	25.00	1,963,524
16 Oct 12	25.82500 +0.31	25.96	25.34	25.55	747,317
15 Oct 12	25.52000 +0.24	26.06	25.30	25.60	838,814
12 Oct 12	25.28000 -0.32	25.65	25.15	25.45	625,012
11 Oct 12	25.60500 +0.60	25.68	24.95	24.97	704,470
10 Oct 12	25.00000 -0.50	25.52	24.96	25.47	909,996
09 Oct 12	25.50000 -0.36	26.02	25.46	25.97	569,156
08 Oct 12	25.86500 -0.55	26.23	25.80	26.23	493,207
05 Oct 12	26.41500 -0.09	26.65	26.21	26.53	831,120
04 Oct 12	26.50500 +0.07	26.68	26.31	26.53	432,114
03 Oct 12	26.43500 -0.19	26.70	26.25	26.38	568,736
02 Oct 12	26.62000 -0.36	27.10	26.54	26.70	587,089
01 Oct 12	26.98000 +1.02	27.00	26.01	26.02	768,779
28 Sep 12	25.95500 -0.47	26.64	25.94	26.56	794,334
27 Sep 12	26.42000 -0.26	26.87	26.31	26.75	746,384
26 Sep 12	26.68500 -0.78	27.14	26.36	27.14	655,455
25 Sep 12	27.46500 +0.66	27.47	26.58	26.82	696,441
24 Sep 12	26.80500 -0.20	26.95	26.50	26.86	482,017
21 Sep 12	27.00500 +0.17	27.23	26.99	27.00	1,485,188
20 Sep 12	26.83000 +0.33	27.29	26.34	26.46	934,808
19 Sep 12	26.50000 -0.20	26.98	26.26	26.82	791,401
18 Sep 12	26.70500 -0.52	27.15	26.63	27.01	653,704
17 Sep 12	27.23000 -0.02	27.32	27.03	27.15	376,871
14 Sep 12	27.25500 +0.28	27.57	27.16	27.41	760,467
13 Sep 12	26.97500 -0.18	27.24	26.90	27.17	548,743
12 Sep 12	27.15500 +0.18	27.20	26.84	27.01	635,467
11 Sep 12	26.98000 -0.08	27.16	26.70	27.03	592,345
10 Sep 12	27.05500 -0.06	27.08	26.59	26.87	728,231
07 Sep 12	27.11000 +1.17	27.21	26.14	26.19	1,393,248
06 Sep 12	25.94000 +0.67	26.00	25.25	25.43	990,190
05 Sep 12	25.27000 +0.17	25.40	24.86	25.00	749,137
04 Sep 12	25.10000 -0.52	25.70	25.00	25.67	751,022
03 Sep 12	25.62000 +0.41	25.69	25.15	25.21	494,054
31 Aug 12	25.21000 -0.19	25.63	25.21	25.43	820,766
30 Aug 12	25.40000 -0.20	25.85	25.28	25.44	615,290
29 Aug 12	25.60000 -0.83	26.36	25.35	26.36	1,460,462
28 Aug 12	26.43000 -0.09	26.58	26.17	26.45	669,415
27 Aug 12	26.52500 +0.08	26.59	26.40	26.50	729,607
24 Aug 12	26.44000 -0.43	26.89	26.03	26.86	853,722
23 Aug 12	26.87500 -0.02	27.30	26.75	27.08	343,555
22 Aug 12	26.90000 -0.22	27.13	26.65	27.07	424,417
21 Aug 12	27.12000 +0.04	27.39	26.98	27.00	498,716
20 Aug 12	27.08000 -0.31	27.39	26.97	27.22	254,711
17 Aug 12	27.39000 +0.18	27.47	27.23	27.37	332,963
16 Aug 12	27.20500 +0.05	27.35	27.03	27.33	385,892
15 Aug 12	27.15500 -0.01	27.45	27.05	27.17	355,665
14 Aug 12	27.16500 +0.16	27.40	27.09	27.09	429,255
13 Aug 12	27.00500 -0.13	27.36	26.40	27.12	393,301
10 Aug 12	27.13500 -0.01	27.50	27.06	27.06	513,621
09 Aug 12	27.14500 +0.08	27.25	26.80	27.13	524,832
08 Aug 12	27.06500 -0.49	27.50	26.91	27.41	665,273
07 Aug 12	27.55500 -0.05	27.75	27.27	27.51	795,840
06 Aug 12	27.60000 +0.24	27.68	27.34	27.38	585,149
03 Aug 12	27.36000 +0.74	27.40	26.69	26.75	815,830
02 Aug 12	26.62000 -0.49	27.38	26.58	27.00	913,968
01 Aug 12	27.11000 +0.05	27.23	26.88	26.92	349,024
31 Jul 12	27.06500 -0.48	27.49	26.96	27.05	693,874
30 Jul 12	27.55000 +0.97	27.67	26.70	26.70	967,974
27 Jul 12	26.57500 +0.86	26.58	25.64	25.87	843,532
26 Jul 12	25.71500 +0.82	25.95	24.70	25.00	1,258,434
25 Jul 12	24.90000 +0.32	25.15	24.40	24.47	498,078
24 Jul 12	24.58500 +0.31	24.82	24.23	24.36	594,685
23 Jul 12	24.27000 -0.85	24.99	24.10	24.88	915,380
20 Jul 12	25.12000 -0.30	25.51	24.98	25.28	818,516
19 Jul 12	25.41500 +0.36	25.53	24.89	25.10	817,563
18 Jul 12	25.05500 +0.21	25.21	24.20	24.69	848,936
17 Jul 12	24.84500 -0.15	25.10	24.74	25.09	602,589
16 Jul 12	24.99000 +0.24	25.11	24.45	24.78	644,227
13 Jul 12	24.75500 +0.53	24.80	24.09	24.39	501,658
12 Jul 12	24.22000 -0.35	24.70	24.10	24.43	660,704
11 Jul 12	24.56500 -0.31	24.76	24.34	24.69	582,502
10 Jul 12	24.87500 +0.42	25.23	24.31	24.60	722,723
09 Jul 12	24.46000 -0.24	24.72	24.31	24.72	681,021
06 Jul 12	24.70000 -0.41	25.22	24.70	24.97	746,755
05 Jul 12	25.11000 -0.22	25.44	24.88	25.35	1,050,186
04 Jul 12	25.33000 +0.17	25.52	24.97	25.14	831,269
03 Jul 12	25.16000 +0.27	25.16	24.83	24.93	605,481
02 Jul 12	24.88500 +0.20	24.92	24.42	24.59	784,473
29 Jun 12	24.68000 +1.35	24.71	23.98	24.25	901,832
28 Jun 12	23.32500 -0.18	23.70	23.10	23.65	484,759
27 Jun 12	23.51000 +0.45	23.55	22.90	23.22	517,327
26 Jun 12	23.06000 +0.09	23.63	22.95	22.98	728,074
25 Jun 12	22.96500 -0.44	23.39	22.84	23.19	683,047
22 Jun 12	23.41000 -0.56	23.90	23.40	23.69	696,838
21 Jun 12	23.97000 -0.26	24.40	23.72	23.94	823,649
20 Jun 12	24.22500 +0.68	24.35	23.53	23.64	923,785
19 Jun 12	23.55000 +0.75	23.57	22.83	22.90	912,317
18 Jun 12	22.80000 +0.01	23.45	22.69	23.19	987,857
15 Jun 12	22.79000 +0.40	23.02	22.42	22.52	1,036,166
14 Jun 12	22.39000 -0.06	22.74	21.98	22.39	972,306
13 Jun 12	22.44500 -0.40	23.15	22.31	22.95	3,949,384
12 Jun 12	22.84000 +0.14	23.30	22.58	22.77	4,300,690
11 Jun 12	22.70000 -1.56	24.01	22.59	24.00	1,517,482
08 Jun 12	24.26500 -0.36	24.52	23.89	24.34	1,202,613
07 Jun 12	24.62500 +0.75	24.74	23.89	24.09	1,110,248
06 Jun 12	23.87000 +0.24	24.05	23.49	23.91	840,379
05 Jun 12	23.63000 +0.40	23.83	23.33	23.48	441,754
04 Jun 12	23.23000 -0.30	23.55	23.00	23.31	463,912
01 Jun 12	23.52500 -0.46	24.36	23.24	24.23	1,513,004
31 May 12	23.98500 -0.36	24.69	23.68	24.47	1,376,097
30 May 12	24.35000 -0.91	25.15	24.28	25.06	1,165,756
29 May 12	25.26500 +0.30	25.57	24.85	25.18	1,018,823
28 May 12	24.97000 +0.29	25.28	24.84	24.88	790,614
25 May 12	24.68000 -0.67	25.41	24.30	25.22	1,916,248
24 May 12	25.35500 +0.11	25.80	25.07	25.58	1,044,868
23 May 12	25.24000 -0.79	25.77	25.02	25.64	1,072,804
22 May 12	26.03000 +1.43	26.67	25.50	26.50	2,534,351
21 May 12	24.60000 +0.51	24.72	23.84	24.10	768,823
18 May 12	24.09500 -0.53	24.48	23.94	24.40	1,188,958
17 May 12	24.62000 -0.71	25.52	24.46	25.41	1,045,127
16 May 12	25.33500 +0.00	25.61	24.74	25.01	871,343
15 May 12	25.33000 +0.18	25.70	24.97	25.25	979,389
14 May 12	25.14500 -0.94	25.91	24.85	25.85	1,109,351
11 May 12	26.09000 +0.30	26.14	25.51	25.73	967,356
10 May 12	25.79500 +0.66	25.98	24.82	25.44	1,082,854
09 May 12	25.13500 +0.18	25.56	24.59	25.16	1,367,855
08 May 12	24.95500 -1.00	25.87	24.83	25.87	1,298,409
07 May 12	25.95500 -0.02	26.00	25.08	25.40	781,788
04 May 12	25.97500 -0.80	26.75	25.90	26.70	1,052,926
03 May 12	26.77000 +0.34	27.10	26.42	26.53	983,755
02 May 12	26.43000 +0.34	26.72	26.24	26.54	1,063,587
30 Apr 12	26.09500 -0.48	26.66	25.96	26.61	1,026,649
27 Apr 12	26.57000 +0.53	26.86	25.66	25.75	1,440,416
26 Apr 12	26.04000 -0.06	26.34	25.84	26.11	833,205
25 Apr 12	26.10000 +0.92	26.24	25.21	25.36	1,219,070
24 Apr 12	25.18500 +0.76	25.42	24.43	24.48	1,279,012
23 Apr 12	24.42000 -1.01	25.11	24.31	25.09	1,177,793
20 Apr 12	25.43000 -0.60	25.96	24.98	25.91	1,992,402
19 Apr 12	26.03000 +0.09	26.99	25.97	26.25	1,943,204
18 Apr 12	25.94500 +0.10	26.90	25.70	26.60	2,032,079
17 Apr 12	25.84000 +1.22	25.97	24.50	24.55	1,783,670
16 Apr 12	24.62500 -0.37	25.24	24.60	24.88	1,546,140
13 Apr 12	24.99500 -0.74	25.77	24.82	25.71	1,847,693
12 Apr 12	25.73500 +0.83	25.86	24.80	25.03	1,785,941
11 Apr 12	24.91000 +0.33	25.24	24.38	24.42	2,059,189
10 Apr 12	24.57500 -1.41	25.67	24.49	25.42	1,915,601
05 Apr 12	25.99000 +0.29	26.16	25.44	25.83	1,468,071
04 Apr 12	25.70000 -1.37	26.92	25.56	26.92	2,124,111
03 Apr 12	27.07000 -0.03	27.98	27.07	27.39	2,035,819
02 Apr 12	27.10000 +0.33	27.22	26.71	26.90	1,439,696
30 Mar 12	26.77000 +0.63	26.99	26.30	26.30	1,095,596
29 Mar 12	26.14500 -0.28	26.66	26.05	26.38	1,135,138
28 Mar 12	26.43000 -0.39	26.88	26.39	26.68	1,071,602
27 Mar 12	26.82000 +0.95	27.07	26.52	26.55	1,647,806
26 Mar 12	25.87000 +0.26	26.10	25.61	25.74	924,801
23 Mar 12	25.61500 -0.02	26.00	25.11	25.75	855,648
22 Mar 12	25.64000 -0.43	26.14	25.17	26.06	1,086,854
21 Mar 12	26.07000 -0.35	26.70	25.84	26.54	1,212,755
20 Mar 12	26.41500 -0.44	26.80	26.32	26.76	1,097,097
19 Mar 12	26.85500 -0.31	27.10	26.77	27.10	585,219
16 Mar 12	27.16500 +0.21	27.37	26.95	26.96	1,014,968
15 Mar 12	26.95500 -0.03	27.07	26.76	26.99	950,962
14 Mar 12	26.98500 -0.12	27.31	26.89	27.14	1,065,009
13 Mar 12	27.10500 +0.22	27.32	26.95	27.01	1,228,980
12 Mar 12	26.89000 +0.57	27.36	26.53	26.53	1,425,327
09 Mar 12	26.31500 +0.11	26.48	26.03	26.20	824,452
08 Mar 12	26.20000 +0.87	26.20	25.60	25.62	765,312
07 Mar 12	25.33500 +0.29	25.87	25.02	25.04	1,332,674
06 Mar 12	25.04000 -1.48	26.49	25.01	26.42	1,359,049
05 Mar 12	26.52000 -0.34	26.76	26.29	26.76	622,631
02 Mar 12	26.86500 +0.09	27.30	26.77	26.84	994,901
01 Mar 12	26.77000 +0.37	27.12	26.19	26.34	828,950
29 Feb 12	26.40000 +0.30	26.67	26.15	26.20	794,917
28 Feb 12	26.10500 -0.01	26.25	25.78	26.17	882,574
27 Feb 12	26.11500 -0.01	26.23	25.73	26.03	811,094
24 Feb 12	26.13000 +0.02	26.30	25.75	26.10	1,120,049
23 Feb 12	26.10500 -0.74	26.66	25.63	26.55	1,854,441
22 Feb 12	26.84000 +0.65	27.74	26.63	27.00	3,236,844
21 Feb 12	26.19500 -0.25	26.50	25.57	26.46	1,354,870
20 Feb 12	26.44500 +0.80	26.89	25.70	25.90	1,324,324
17 Feb 12	25.65000 +0.35	26.00	25.57	25.64	1,044,227
16 Feb 12	25.30000 -0.58	25.42	24.87	25.41	1,416,339
15 Feb 12	25.88000 +0.56	26.15	25.47	25.49	1,836,478
14 Feb 12	25.31500 -0.23	25.70	25.02	25.50	1,021,422
13 Feb 12	25.55000 +0.47	25.84	25.37	25.42	1,266,847
10 Feb 12	25.08000 -0.21	25.75	24.92	25.02	1,390,201
09 Feb 12	25.29000 +0.39	25.35	24.85	25.06	1,244,630
08 Feb 12	24.90000 +0.11	25.23	24.83	24.99	873,335
07 Feb 12	24.78500 -0.62	25.50	24.40	25.50	1,171,789
06 Feb 12	25.40500 -0.15	25.47	24.91	25.47	1,319,445
03 Feb 12	25.55500 +1.36	25.60	24.06	24.16	2,013,805
02 Feb 12	24.19500 +0.25	24.38	23.75	24.06	1,214,865
01 Feb 12	23.94500 +0.72	24.25	23.35	23.40	1,516,931
31 Jan 12	23.23000 +0.15	23.42	22.81	23.29	1,750,675
30 Jan 12	23.07500 -0.67	23.83	22.87	23.56	1,080,728
27 Jan 12	23.74500 +0.36	24.09	23.08	23.31	2,785,372
26 Jan 12	23.39000 +0.99	23.39	22.33	22.58	1,268,051
25 Jan 12	22.40000 -0.16	22.85	22.01	22.80	1,133,086
24 Jan 12	22.56000 -0.69	23.16	22.20	23.11	943,304
23 Jan 12	23.25500 +0.63	23.25	22.42	22.74	782,973
20 Jan 12	22.63000 -0.17	23.04	22.30	22.91	1,384,172
19 Jan 12	22.79500 +0.83	22.91	21.67	21.78	2,093,936
18 Jan 12	21.97000 +0.89	22.09	21.20	21.38	2,342,728
17 Jan 12	21.07500 -0.05	21.38	20.77	21.13	1,668,898
16 Jan 12	21.13000 +0.39	21.18	20.58	20.65	1,057,023
13 Jan 12	20.73500 +0.34	21.19	20.42	20.58	1,661,167
12 Jan 12	20.40000 +0.75	20.76	19.58	19.69	1,660,324
11 Jan 12	19.65000 -0.10	19.99	19.28	19.76	1,067,216
10 Jan 12	19.75500 +0.96	19.84	18.85	18.85	1,281,099
09 Jan 12	18.79500 -0.31	19.50	18.70	19.19	803,386
06 Jan 12	19.10500 +0.15	19.37	18.89	19.12	967,724
05 Jan 12	18.96000 -0.71	19.70	18.72	19.63	1,213,435
04 Jan 12	19.67000 -0.39	20.24	19.64	19.91	911,273
03 Jan 12	20.06000 +0.12	20.17	19.45	20.03	933,231
02 Jan 12	19.94000 +0.36	20.03	19.45	19.74	418,165
30 Dec 11	19.58500 -0.06	19.85	19.36	19.75	455,949
29 Dec 11	19.64000 +0.27	19.67	19.19	19.43	597,641
28 Dec 11	19.37000 -0.13	19.74	19.20	19.50	627,258
27 Dec 11	19.50000 +0.73	19.62	18.80	18.97	610,850
23 Dec 11	18.77500 -0.13	19.12	18.60	19.10	565,783
22 Dec 11	18.90000 +0.35	19.00	18.65	18.65	1,116,489
21 Dec 11	18.55000 -0.45	19.36	18.42	19.25	1,270,334
20 Dec 11	19.00500 +0.81	19.27	18.09	18.19	1,491,572
19 Dec 11	18.19500 +0.35	18.78	17.57	17.64	1,560,826
16 Dec 11	17.84000 +0.03	18.39	17.83	18.00	1,505,324
15 Dec 11	17.81000 +0.78	17.84	17.09	17.10	1,531,829
14 Dec 11	17.03000 -1.07	18.00	17.03	18.00	2,116,029
13 Dec 11	18.10000 -0.52	18.82	17.95	18.71	1,123,911
12 Dec 11	18.62000 -1.00	19.54	18.62	19.49	963,714
09 Dec 11	19.62000 +0.19	19.62	18.89	19.24	1,609,661
08 Dec 11	19.43500 -0.95	20.70	19.39	20.57	878,502
07 Dec 11	20.38500 +0.06	20.76	20.03	20.58	959,047
06 Dec 11	20.32500 -0.11	20.52	20.10	20.25	735,441
05 Dec 11	20.44000 +0.13	21.08	20.44	20.71	1,030,492
02 Dec 11	20.31500 +0.35	20.52	20.18	20.32	1,036,400
01 Dec 11	19.97000 -0.73	20.75	19.94	20.70	1,207,760
30 Nov 11	20.70000 +1.11	20.70	19.27	19.36	1,644,837
29 Nov 11	19.59500 +0.38	19.70	18.97	19.23	1,127,523
28 Nov 11	19.22000 +0.82	19.30	18.61	18.70	1,290,191
25 Nov 11	18.39500 +0.28	18.57	17.82	18.10	1,404,922
24 Nov 11	18.11500 +0.22	18.65	17.91	18.02	1,446,210
23 Nov 11	17.90000 -0.22	18.51	17.90	18.27	1,632,130
22 Nov 11	18.11500 -0.66	19.36	18.11	19.00	1,562,523
21 Nov 11	18.77500 -0.98	19.78	18.72	19.78	1,509,534
18 Nov 11	19.75500 -0.04	20.03	19.55	19.56	888,082
17 Nov 11	19.79000 -0.51	20.13	19.71	19.88	1,622,860
16 Nov 11	20.30000 +0.17	20.51	19.91	20.07	1,107,895
15 Nov 11	20.12500 -0.55	20.55	19.90	20.41	1,655,686
14 Nov 11	20.67500 -0.62	21.53	20.58	21.53	654,627
11 Nov 11	21.29000 +0.61	21.32	20.53	20.83	862,434
10 Nov 11	20.68500 -0.26	21.51	20.39	20.52	1,465,904
09 Nov 11	20.94000 -0.61	21.94	20.86	21.94	1,525,613
08 Nov 11	21.55500 -0.65	22.24	21.30	22.15	1,850,841
07 Nov 11	22.20500 +0.19	22.66	21.44	22.00	1,249,092
04 Nov 11	22.01000 -1.50	23.77	22.01	23.72	1,861,771
03 Nov 11	23.51500 +1.83	23.66	21.01	21.21	2,545,620
02 Nov 11	21.68500 +0.18	22.19	21.43	21.95	1,829,426
01 Nov 11	21.50000 -2.25	23.10	21.43	23.06	2,318,185
31 Oct 11	23.75500 -1.27	24.82	23.75	24.82	969,993
28 Oct 11	25.02500 +0.32	25.10	24.36	24.80	1,297,911
27 Oct 11	24.71000 +1.57	24.71	23.71	24.19	1,578,722
26 Oct 11	23.13500 -0.05	23.76	22.85	23.18	967,707
25 Oct 11	23.18500 -0.77	24.19	22.95	23.81	1,238,439
24 Oct 11	23.96000 +1.13	24.11	22.92	23.09	1,345,405
21 Oct 11	22.82500 +0.99	22.92	21.88	22.02	782,081
20 Oct 11	21.84000 -0.77	22.65	21.74	22.31	818,731
19 Oct 11	22.61500 +0.54	22.93	22.22	22.54	1,064,888
18 Oct 11	22.07500 -0.03	22.24	21.50	21.73	725,949
17 Oct 11	22.10500 -0.60	23.68	21.99	23.00	1,287,447
14 Oct 11	22.70000 +0.65	22.85	22.08	22.24	845,988
13 Oct 11	22.05000 -1.03	23.05	21.98	22.92	1,239,489
12 Oct 11	23.08500 +1.76	23.08	21.09	21.24	1,688,666
11 Oct 11	21.32000 -0.53	21.67	20.91	21.66	1,138,942
10 Oct 11	21.85000 +0.48	21.85	21.23	21.60	876,125
07 Oct 11	21.37000 -0.06	21.57	20.84	21.28	1,140,491
06 Oct 11	21.43500 +1.73	21.43	19.85	20.00	2,353,924
05 Oct 11	19.70000 +0.86	19.89	18.70	19.38	1,578,104
04 Oct 11	18.84000 -0.76	19.38	18.60	19.38	1,524,668
03 Oct 11	19.60500 -0.55	20.01	19.42	19.63	1,136,611
30 Sep 11	20.15000 -0.43	20.54	19.75	20.52	1,251,940
29 Sep 11	20.57500 -0.13	20.92	20.42	20.58	805,368
28 Sep 11	20.70000 -0.90	21.60	20.55	21.40	1,510,768
27 Sep 11	21.60000 +1.85	21.60	20.04	20.22	2,036,601
26 Sep 11	19.75000 -0.01	20.50	19.25	19.46	1,564,752
23 Sep 11	19.76000 -0.27	20.32	19.21	20.29	1,604,883
22 Sep 11	20.03000 -1.79	21.17	20.01	21.17	1,970,466
21 Sep 11	21.82000 -0.72	22.75	21.82	22.57	883,717
20 Sep 11	22.54000 +0.54	22.59	21.56	21.81	1,238,326
19 Sep 11	22.00000 -1.45	23.34	21.85	23.00	1,377,555
16 Sep 11	23.45000 +0.32	23.79	23.04	23.33	1,610,392
15 Sep 11	23.13000 +0.78	23.43	22.55	22.63	1,584,618
14 Sep 11	22.35000 +1.26	22.35	20.76	20.82	1,472,214
13 Sep 11	21.09500 -0.42	22.09	20.24	22.09	2,113,594
12 Sep 11	21.51000 -1.15	22.22	21.26	22.07	1,580,748
09 Sep 11	22.66000 -0.93	23.86	22.53	23.47	1,427,684
08 Sep 11	23.59000 +0.31	24.17	23.08	23.25	1,313,131
07 Sep 11	23.28500 +1.18	23.30	22.66	22.76	946,721
06 Sep 11	22.10500 -0.34	22.90	21.87	22.37	964,280
05 Sep 11	22.44500 -1.01	23.11	22.28	23.03	855,778
02 Sep 11	23.46000 -1.10	24.36	23.28	24.21	1,021,073
01 Sep 11	24.55500 -0.49	25.18	23.84	25.18	1,160,362
31 Aug 11	25.05000 +0.91	25.17	24.31	24.68	1,163,808
30 Aug 11	24.13500 +0.57	24.30	23.60	23.84	1,197,637
29 Aug 11	23.56500 +0.31	23.83	23.37	23.68	418,871
26 Aug 11	23.26000 +0.06	23.32	22.52	23.22	1,157,159
25 Aug 11	23.20500 -0.31	23.92	23.01	23.86	1,095,715
24 Aug 11	23.51000 +0.40	24.31	23.00	23.92	1,361,675
23 Aug 11	23.11500 +0.23	23.89	22.73	22.89	1,297,581
22 Aug 11	22.89000 -0.22	23.58	22.72	22.81	638,151
19 Aug 11	23.11000 -0.33	23.77	22.49	23.44	1,782,368
18 Aug 11	23.44000 -2.44	25.77	23.43	25.58	2,125,227
17 Aug 11	25.88000 +0.47	26.34	25.03	25.31	1,080,430
16 Aug 11	25.40500 -0.65	26.01	25.03	25.83	805,445
15 Aug 11	26.06000 +0.57	26.18	25.56	25.67	864,694
12 Aug 11	25.49000 +1.10	25.49	23.75	24.36	1,336,137
11 Aug 11	24.38500 +0.49	24.98	23.15	24.73	1,753,937
10 Aug 11	23.89500 -0.88	25.44	23.64	25.25	2,126,833
09 Aug 11	24.77000 +1.56	24.80	22.17	23.22	3,365,825
08 Aug 11	23.21500 -2.25	25.76	23.22	25.17	1,899,024
05 Aug 11	25.47000 -0.55	26.68	25.02	25.18	2,389,998
04 Aug 11	26.02000 -2.22	28.83	25.91	28.79	1,724,185
03 Aug 11	28.23500 -0.58	28.66	28.13	28.54	1,339,140
02 Aug 11	28.82000 -1.13	29.98	28.82	29.71	1,043,884
01 Aug 11	29.94500 -0.83	31.20	29.85	31.20	877,835
29 Jul 11	30.77000 -0.44	31.16	30.52	30.83	606,878
28 Jul 11	31.21500 -0.32	31.24	30.80	31.09	593,864
27 Jul 11	31.53000 +0.20	31.98	31.01	31.53	1,232,702
26 Jul 11	31.33000 +0.21	31.43	30.87	31.36	913,241
25 Jul 11	31.12000 -0.34	31.46	31.01	31.17	966,669
22 Jul 11	31.46000 +0.83	31.88	30.67	30.93	1,180,937
21 Jul 11	30.63000 +0.32	30.76	29.78	30.37	908,835
20 Jul 11	30.31000 +0.81	30.65	29.75	29.75	1,294,952
19 Jul 11	29.50000 +1.00	29.50	28.57	28.71	1,203,244
18 Jul 11	28.50000 -0.67	29.03	28.29	29.03	1,095,638
15 Jul 11	29.17500 -0.47	29.55	29.16	29.42	967,359
14 Jul 11	29.64000 -0.65	30.10	29.64	29.91	936,840
13 Jul 11	30.29000 +0.01	30.43	29.95	30.05	742,570
12 Jul 11	30.28500 -0.51	30.49	29.42	30.44	995,992
11 Jul 11	30.80000 -0.65	31.45	30.71	31.08	804,172
08 Jul 11	31.44500 +0.17	32.00	31.22	31.53	1,683,695
07 Jul 11	31.27000 -0.17	31.72	31.22	31.55	1,138,476
06 Jul 11	31.44500 +0.30	31.49	31.11	31.25	990,331
05 Jul 11	31.15000 -0.07	31.33	30.97	31.22	484,197
04 Jul 11	31.21500 +0.29	31.35	30.86	30.93	474,822
01 Jul 11	30.92500 +0.09	30.96	30.61	30.80	539,933
30 Jun 11	30.83500 +0.21	30.89	30.36	30.70	622,863
29 Jun 11	30.62500 +0.75	30.85	30.05	30.08	1,106,959
28 Jun 11	29.87500 +1.29	29.99	29.25	29.25	1,185,572
27 Jun 11	28.58500 -0.01	28.87	28.48	28.57	422,973
24 Jun 11	28.59000 +0.38	29.15	28.45	28.65	804,910
23 Jun 11	28.21000 -1.16	29.22	28.08	29.20	1,065,723
22 Jun 11	29.37000 +0.47	29.48	28.76	28.89	808,190
21 Jun 11	28.90500 +0.86	28.98	28.14	28.19	1,070,304
20 Jun 11	28.05000 -0.07	28.14	27.67	27.71	556,992
17 Jun 11	28.11500 +0.00	28.26	27.68	28.08	888,629
16 Jun 11	28.11500 -0.28	28.38	27.81	28.33	994,884
15 Jun 11	28.39500 -0.70	29.15	28.40	29.10	839,362
14 Jun 11	29.10000 +0.24	29.18	28.88	28.98	479,461
13 Jun 11	28.86500 -0.13	29.07	28.76	29.00	345,272
10 Jun 11	28.99000 -0.59	29.82	28.94	29.65	759,595
09 Jun 11	29.58500 +0.50	29.58	28.93	29.11	692,045
08 Jun 11	29.08000 -0.70	29.67	29.08	29.58	1,027,512
07 Jun 11	29.78000 -0.23	30.09	29.78	29.95	930,541
06 Jun 11	30.01500 -0.17	30.37	29.91	30.17	514,245
03 Jun 11	30.18500 +0.05	30.31	29.88	30.17	819,325
02 Jun 11	30.13500 -0.69	30.59	30.14	30.50	697,223
01 Jun 11	30.82500 -0.99	31.30	30.77	31.30	880,698
31 May 11	31.82000 +0.32	31.96	31.49	31.68	1,020,706
30 May 11	31.50000 +0.00	31.64	31.41	31.55	272,389
27 May 11	31.50500 +0.56	31.62	31.17	31.22	1,218,184
26 May 11	30.94500 +0.57	31.23	30.53	30.58	939,686
25 May 11	30.37500 +0.01	30.47	30.10	30.15	551,165
24 May 11	30.36500 -0.10	30.82	30.12	30.59	675,265
23 May 11	30.46500 -0.65	30.83	30.25	30.81	1,156,648
20 May 11	31.11500 -0.13	31.49	31.11	31.44	895,529
19 May 11	31.24000 +0.46	31.24	30.72	30.82	950,268
18 May 11	30.78000 +0.58	30.94	30.28	30.34	1,190,908
17 May 11	30.20500 -0.62	30.93	30.19	30.70	1,193,188
16 May 11	30.82500 +0.33	30.89	30.26	30.27	1,094,392
13 May 11	30.50000 -0.03	30.80	30.35	30.70	775,876
12 May 11	30.53000 -0.22	30.58	30.35	30.50	743,079
11 May 11	30.75000 +0.70	30.97	29.83	30.19	1,933,401
10 May 11	30.05000 +0.92	30.49	29.80	29.90	2,159,292
09 May 11	29.12500 +0.26	29.25	28.63	28.83	1,184,303
06 May 11	28.86500 -0.34	29.34	28.57	29.21	2,289,228
05 May 11	29.20000 +0.45	29.26	28.80	28.92	1,366,335
04 May 11	28.75000 -0.86	29.57	28.72	29.51	1,866,179
03 May 11	29.61500 -0.52	30.12	29.40	30.00	1,355,738
02 May 11	30.13500 +0.14	30.28	30.02	30.28	678,716
29 Apr 11	30.00000 -0.25	30.39	29.95	30.31	614,185
28 Apr 11	30.25000 +0.12	30.34	29.98	30.11	852,560
27 Apr 11	30.13000 +0.08	30.22	29.97	30.17	1,076,818
26 Apr 11	30.04500 -0.15	30.43	29.94	30.25	1,088,665
21 Apr 11	30.19500 -1.26	30.95	29.91	30.41	2,575,012
20 Apr 11	31.45000 +0.79	31.60	30.94	30.94	797,871
19 Apr 11	30.66000 +0.39	30.88	30.26	30.38	688,072
18 Apr 11	30.27500 -0.44	30.96	30.14	30.72	1,044,944
15 Apr 11	30.72000 +0.06	30.88	30.57	30.73	624,047
14 Apr 11	30.66000 -0.14	31.74	30.56	31.72	1,205,177
13 Apr 11	30.80000 +0.62	31.01	30.16	30.33	802,773
12 Apr 11	30.18000 -0.24	30.86	30.13	30.25	1,011,344
11 Apr 11	30.42000 -0.39	30.70	30.25	30.68	997,611
08 Apr 11	30.81000 -0.36	31.55	30.74	31.40	634,159
07 Apr 11	31.16500 -0.50	31.80	31.14	31.66	506,487
06 Apr 11	31.67000 +0.17	31.76	31.33	31.60	628,931
05 Apr 11	31.50000 -0.30	31.85	31.23	31.84	614,964
04 Apr 11	31.80000 -0.18	32.00	31.64	31.97	432,151
01 Apr 11	31.97500 +0.27	32.24	31.60	31.93	695,771
31 Mar 11	31.70500 -0.42	32.28	31.65	32.12	487,183
30 Mar 11	32.12500 +0.67	32.20	31.51	31.89	814,605
29 Mar 11	31.45000 +0.65	31.45	30.65	30.96	1,059,978
28 Mar 11	30.80000 -1.03	31.95	30.73	31.78	1,078,994
25 Mar 11	31.83500 -0.09	32.22	31.83	32.03	509,382
24 Mar 11	31.92500 +1.15	32.00	30.67	30.74	1,135,888
23 Mar 11	30.77000 -0.18	30.98	30.33	30.89	778,877
22 Mar 11	30.95000 -0.36	31.42	30.95	31.40	630,510
21 Mar 11	31.31500 +0.45	31.56	31.03	31.27	808,751
18 Mar 11	30.86000 -0.31	31.42	30.70	31.14	1,168,488
17 Mar 11	31.16500 +0.96	31.17	30.10	30.30	1,276,941
16 Mar 11	30.21000 -0.98	31.42	30.10	31.30	1,125,798
15 Mar 11	31.19000 -0.78	31.40	30.15	31.30	1,371,014
14 Mar 11	31.97000 -0.17	32.46	31.79	31.91	1,117,621
11 Mar 11	32.14000 -0.39	32.44	32.00	32.23	1,214,611
10 Mar 11	32.53000 -0.55	32.96	32.49	32.79	569,115
09 Mar 11	33.07500 +0.21	33.65	32.93	32.97	530,756
08 Mar 11	32.86500 +0.43	33.03	32.03	32.65	882,994
07 Mar 11	32.44000 -0.36	32.80	32.31	32.70	914,698
04 Mar 11	32.80000 -0.69	33.81	32.65	33.52	574,497
03 Mar 11	33.49500 +0.57	33.92	32.97	33.08	556,472
02 Mar 11	32.92500 -0.41	33.22	32.72	33.15	667,496
01 Mar 11	33.33500 -0.74	34.55	33.17	34.12	808,680
28 Feb 11	34.07500 +0.40	34.38	33.40	33.63	1,060,110
25 Feb 11	33.67500 +0.97	33.67	32.81	33.04	772,701
24 Feb 11	32.70000 -1.20	33.43	32.20	33.25	1,481,395
23 Feb 11	33.90500 -1.30	35.20	33.43	34.97	1,713,164
22 Feb 11	35.20000 +0.14	35.58	34.40	34.90	828,958
21 Feb 11	35.06500 -0.44	35.53	34.93	35.44	378,202
18 Feb 11	35.50500 +0.24	35.79	35.15	35.28	641,242
17 Feb 11	35.27000 +0.03	35.45	35.08	35.28	507,927
16 Feb 11	35.23500 +0.33	35.24	34.83	34.96	562,056
15 Feb 11	34.90500 +0.16	34.99	34.41	34.68	649,412
14 Feb 11	34.74000 +0.16	34.88	34.46	34.63	392,848
11 Feb 11	34.58000 -0.14	34.79	34.18	34.64	604,675
10 Feb 11	34.72500 +0.02	34.88	34.32	34.79	514,089
09 Feb 11	34.70000 -0.19	35.00	34.70	34.81	500,584
08 Feb 11	34.89000 +0.90	34.97	33.92	34.01	1,386,799
07 Feb 11	33.99500 +0.29	34.08	33.68	33.79	680,489
04 Feb 11	33.70500 +0.71	33.73	32.95	33.50	1,136,479
03 Feb 11	33.00000 +0.10	33.10	32.52	32.90	1,025,676
02 Feb 11	32.90000 -1.14	34.38	32.83	34.10	1,262,988
01 Feb 11	34.04000 +0.64	34.07	33.26	33.44	1,122,423
31 Jan 11	33.40000 -0.10	33.58	33.06	33.38	887,922
28 Jan 11	33.50000 -0.08	34.27	33.42	33.67	1,061,048
27 Jan 11	33.57500 -0.45	34.23	33.58	34.10	1,331,215
26 Jan 11	34.02500 +1.38	34.03	32.77	32.77	1,555,850
25 Jan 11	32.65000 -0.04	33.29	32.50	32.85	1,472,650
24 Jan 11	32.69000 +0.08	33.03	32.46	32.86	1,090,893
21 Jan 11	32.61000 +0.10	32.93	32.44	32.87	1,236,266
20 Jan 11	32.51500 -2.15	34.50	32.49	34.06	2,984,671
19 Jan 11	34.67000 -0.31	35.31	34.66	35.12	913,704
18 Jan 11	34.98000 -0.12	35.46	34.74	35.13	825,890
17 Jan 11	35.10000 -0.60	35.80	35.09	35.69	682,837
14 Jan 11	35.70000 +0.60	35.89	35.17	35.17	1,083,958
13 Jan 11	35.10500 -0.69	35.83	35.05	35.79	1,080,629
12 Jan 11	35.80000 +0.68	36.20	35.19	35.31	1,227,177
11 Jan 11	35.12000 +1.27	35.24	33.81	33.96	1,109,555
10 Jan 11	33.84500 -0.22	34.05	33.15	34.00	822,853
07 Jan 11	34.06500 +0.13	34.15	33.40	33.94	1,013,391
06 Jan 11	33.94000 +0.44	34.21	33.50	33.57	941,546
05 Jan 11	33.49500 -0.40	33.90	33.28	33.78	696,571
04 Jan 11	33.89000 +0.09	33.90	33.56	33.74	575,676
03 Jan 11	33.80000 +0.50	33.94	33.21	33.38	385,247
31 Dec 10	33.30000 -0.07	33.53	33.04	33.31	73,860
30 Dec 10	33.37000 -0.34	33.75	33.35	33.62	162,561
29 Dec 10	33.71000 +0.33	33.75	33.37	33.40	228,012
28 Dec 10	33.38000 -0.18	33.65	33.21	33.53	170,612
27 Dec 10	33.56500 -0.03	33.60	32.65	33.12	189,712
24 Dec 10	33.60000 -0.02	33.88	33.19	33.69	92,930
23 Dec 10	33.62000 -0.03	33.83	33.37	33.65	348,538
22 Dec 10	33.65000 +0.28	33.88	33.25	33.28	501,795
21 Dec 10	33.37000 +0.41	33.48	32.65	32.97	520,273
20 Dec 10	32.95500 +0.00	33.30	32.81	32.96	371,430
17 Dec 10	32.96000 -0.07	33.28	32.74	33.02	837,222
16 Dec 10	33.02500 +0.33	33.03	32.26	32.51	818,475
15 Dec 10	32.69500 -0.17	32.82	32.35	32.63	563,596
14 Dec 10	32.86500 -0.12	33.00	32.72	33.00	592,004
13 Dec 10	32.98500 -0.14	33.35	32.85	33.17	746,689
10 Dec 10	33.12500 +0.01	33.46	33.04	33.17	540,767
09 Dec 10	33.11000 -0.38	33.98	32.88	33.75	858,187
08 Dec 10	33.49500 -0.26	33.79	33.42	33.60	543,365
07 Dec 10	33.76000 +0.16	34.03	33.63	33.65	938,659
06 Dec 10	33.60000 +0.36	33.87	33.24	33.24	900,468
03 Dec 10	33.23500 -0.06	33.63	33.00	33.31	808,010
02 Dec 10	33.29500 +0.27	33.47	32.92	33.02	903,527
01 Dec 10	33.02500 +0.46	33.24	32.42	32.91	971,749
30 Nov 10	32.56500 -0.35	33.24	32.46	32.88	803,491
29 Nov 10	32.91500 -0.74	33.87	32.81	33.67	936,399
26 Nov 10	33.66000 +0.04	33.78	33.08	33.42	871,648
25 Nov 10	33.61500 +0.75	33.67	32.38	32.81	1,092,709
24 Nov 10	32.86500 +1.19	32.94	31.55	31.73	910,191
23 Nov 10	31.67500 -0.41	32.65	31.64	31.93	902,916
22 Nov 10	32.08500 +0.08	32.38	32.01	32.19	546,491
19 Nov 10	32.00000 -0.10	32.23	31.73	32.22	456,509
18 Nov 10	32.10500 +1.26	32.15	30.98	31.05	931,904
17 Nov 10	30.84000 -0.08	31.01	30.65	30.79	979,764
16 Nov 10	30.92000 -0.57	31.42	30.92	31.34	812,697
15 Nov 10	31.49000 -0.14	31.61	31.18	31.50	796,109
12 Nov 10	31.63000 +0.64	32.06	30.50	30.74	1,218,870
11 Nov 10	30.98500 -0.06	31.36	30.78	31.14	1,049,332
10 Nov 10	31.05000 -0.87	32.17	30.94	31.68	1,189,154
09 Nov 10	31.92000 +0.59	32.07	31.12	31.39	1,881,976
08 Nov 10	31.32500 +0.24	31.50	31.01	31.02	667,098
05 Nov 10	31.09000 +0.39	31.22	30.75	30.82	1,526,587
04 Nov 10	30.70000 +0.87	30.78	29.98	30.00	1,072,487
03 Nov 10	29.83000 +0.14	29.98	29.58	29.75	880,633
02 Nov 10	29.69000 +0.31	29.88	29.31	29.34	419,653
01 Nov 10	29.38500 -0.08	29.67	29.16	29.67	582,716
29 Oct 10	29.46500 +0.34	29.63	28.99	29.14	651,855
28 Oct 10	29.13000 -0.10	29.45	28.95	29.22	752,703
27 Oct 10	29.22500 -0.57	29.77	29.20	29.72	1,023,155
26 Oct 10	29.79000 +0.21	29.86	29.32	29.50	711,349
25 Oct 10	29.58500 +0.05	29.76	29.44	29.70	635,718
22 Oct 10	29.53000 +0.80	29.76	28.67	28.68	1,020,165
21 Oct 10	28.73000 -0.30	29.74	28.62	29.44	2,046,394
20 Oct 10	29.03000 -0.10	29.17	28.81	28.81	777,630
19 Oct 10	29.13000 -0.27	29.71	28.98	29.40	866,909
18 Oct 10	29.40000 +0.02	29.42	28.61	29.33	1,085,394
15 Oct 10	29.38000 +0.99	29.56	28.59	28.82	1,579,241
14 Oct 10	28.38500 -0.47	29.00	28.31	28.99	1,023,176
13 Oct 10	28.85000 +0.69	29.10	28.14	28.20	1,599,560
12 Oct 10	28.15500 +0.57	28.19	27.30	27.31	1,579,976
11 Oct 10	27.58500 +0.26	27.66	27.17	27.37	583,747
08 Oct 10	27.32000 +0.27	27.40	26.96	27.05	906,657
07 Oct 10	27.05000 -0.62	27.98	26.95	27.85	2,192,524
06 Oct 10	27.67000 +0.82	27.95	26.95	26.95	1,747,197
05 Oct 10	26.85000 +0.81	26.88	25.92	26.04	907,811
04 Oct 10	26.04000 -0.36	26.41	25.84	26.40	943,673
01 Oct 10	26.40000 -0.39	27.09	26.00	26.99	1,777,266
30 Sep 10	26.78500 +0.22	27.20	25.55	25.75	1,808,010
29 Sep 10	26.56500 +0.24	26.81	26.41	26.46	1,043,139
28 Sep 10	26.33000 -0.59	26.94	26.06	26.81	1,119,637
27 Sep 10	26.92000 +0.71	27.05	26.52	26.55	1,155,610
24 Sep 10	26.21000 +0.28	26.27	25.65	25.88	732,973
23 Sep 10	25.93000 -0.16	26.30	25.47	26.21	576,863
22 Sep 10	26.09000 -0.47	26.60	26.07	26.56	530,591
21 Sep 10	26.55500 +0.00	26.89	26.42	26.66	810,041
20 Sep 10	26.56000 +0.17	26.65	26.20	26.53	911,399
17 Sep 10	26.39000 +0.39	26.55	26.16	26.30	1,468,184
16 Sep 10	26.00500 -0.23	26.33	25.99	26.30	734,988
15 Sep 10	26.23500 -0.22	26.64	26.01	26.55	1,646,992
14 Sep 10	26.45000 +0.05	26.73	26.33	26.33	1,415,862
13 Sep 10	26.40500 +0.45	26.44	25.83	26.10	1,325,052
10 Sep 10	25.96000 +0.13	26.08	25.75	25.75	807,025
09 Sep 10	25.83000 +0.64	25.83	25.07	25.11	978,183
08 Sep 10	25.19500 +0.07	25.27	24.80	25.02	629,739
07 Sep 10	25.12500 -0.33	25.48	24.84	25.42	753,651
06 Sep 10	25.45000 +0.14	25.57	25.33	25.50	430,760
03 Sep 10	25.31500 +0.10	25.67	25.12	25.24	1,093,722
02 Sep 10	25.22000 +0.06	25.27	24.98	25.03	1,218,079
01 Sep 10	25.16000 +0.95	25.16	24.27	24.33	1,126,848
31 Aug 10	24.21000 -0.19	24.37	23.98	24.09	1,018,678
30 Aug 10	24.40000 +0.13	24.57	24.16	24.40	520,113
27 Aug 10	24.27500 -0.13	24.34	23.72	24.28	1,389,577
26 Aug 10	24.40500 +0.91	25.13	24.24	24.56	2,345,960
25 Aug 10	23.50000 +0.07	23.67	23.15	23.40	1,418,047
24 Aug 10	23.43000 +0.07	24.06	23.28	23.51	1,841,464
23 Aug 10	23.36000 +0.24	23.63	23.14	23.14	652,270
20 Aug 10	23.12000 -0.32	23.63	23.10	23.39	1,000,433
19 Aug 10	23.44500 -0.36	24.23	23.36	23.98	991,740
18 Aug 10	23.81000 +0.06	23.97	23.45	23.68	836,771
17 Aug 10	23.74500 +0.63	23.75	23.19	23.22	1,027,591
16 Aug 10	23.12000 -0.18	23.43	22.97	23.34	619,559
13 Aug 10	23.30500 -0.17	23.65	23.14	23.58	526,417
12 Aug 10	23.47500 -0.42	24.00	23.32	23.83	898,885
11 Aug 10	23.89500 -0.75	24.55	23.83	24.47	567,091
10 Aug 10	24.65000 -0.20	24.97	24.50	24.84	706,681
09 Aug 10	24.85000 +0.10	25.04	24.74	25.00	397,095
06 Aug 10	24.75000 -0.28	25.38	24.60	25.16	771,519
05 Aug 10	25.03500 -0.36	25.49	25.02	25.33	500,828
04 Aug 10	25.40000 -0.20	25.61	25.13	25.51	547,119
03 Aug 10	25.60000 -0.06	25.80	25.36	25.67	551,130
02 Aug 10	25.65500 +0.80	25.70	24.98	25.09	419,047
30 Jul 10	24.85500 -0.26	25.20	24.65	25.05	741,425
29 Jul 10	25.11000 -0.23	25.53	25.05	25.31	550,359
28 Jul 10	25.34000 -0.13	25.60	25.00	25.48	723,489
27 Jul 10	25.47000 -0.31	25.75	25.13	25.75	1,203,367
26 Jul 10	25.78000 +0.28	25.78	25.22	25.64	653,461
23 Jul 10	25.49500 +0.33	25.70	25.06	25.15	1,088,924
22 Jul 10	25.16500 +0.68	25.17	24.19	24.47	1,421,460
21 Jul 10	24.49000 +1.31	24.57	23.34	23.70	2,504,433
20 Jul 10	23.18500 +0.18	23.25	22.91	23.16	1,120,705
19 Jul 10	23.00000 -0.26	23.42	22.85	23.20	1,172,918
16 Jul 10	23.26000 -0.51	24.08	23.26	23.94	1,733,689
15 Jul 10	23.77500 -0.10	24.50	23.66	24.00	1,832,763
14 Jul 10	23.87500 -0.38	24.32	23.71	24.25	1,313,611
13 Jul 10	24.25000 +0.80	24.25	23.31	23.36	1,056,701
12 Jul 10	23.45500 -0.05	23.82	23.30	23.67	680,106
09 Jul 10	23.50500 -0.15	23.85	23.44	23.73	924,940
08 Jul 10	23.65000 +0.26	23.79	23.40	23.50	1,194,714
07 Jul 10	23.39000 +0.61	23.43	22.90	23.25	2,504,645
06 Jul 10	22.77500 +0.00	23.00	22.25	22.75	3,058,704
05 Jul 10	22.77000 -0.76	23.99	22.68	23.80	2,385,226
02 Jul 10	23.53000 -0.59	24.40	23.14	24.40	2,924,680
01 Jul 10	24.12500 -0.73	24.64	23.87	24.38	1,523,580
30 Jun 10	24.85610 -0.51	25.49	24.72	25.49	1,244,449
29 Jun 10	25.36940 -0.88	26.04	25.21	25.82	1,359,079
28 Jun 10	26.24670 +0.33	26.43	25.67	25.93	943,902
25 Jun 10	25.91850 -0.46	26.45	25.84	26.32	729,794
24 Jun 10	26.37670 -0.34	26.93	26.33	26.82	1,266,744
23 Jun 10	26.71460 -0.65	27.22	26.63	27.20	1,113,190
22 Jun 10	27.36440 -0.35	27.69	27.27	27.61	962,673
21 Jun 10	27.71530 -0.77	28.72	27.68	28.60	1,154,823
18 Jun 10	28.48540 +0.12	28.56	28.28	28.43	1,018,625
17 Jun 10	28.36840 +0.58	28.37	27.62	27.75	1,005,050
16 Jun 10	27.78360 +0.16	27.83	27.54	27.75	792,983
15 Jun 10	27.62760 +0.33	27.69	26.95	27.01	1,108,179
14 Jun 10	27.29290 +0.72	27.31	26.71	26.74	1,075,098
11 Jun 10	26.56840 +0.42	26.65	26.13	26.17	1,043,805
10 Jun 10	26.14920 +0.93	26.32	24.92	24.99	1,103,718
09 Jun 10	25.21670 +0.41	25.33	24.82	24.92	756,171
08 Jun 10	24.81060 -0.45	25.39	24.62	25.39	778,245
07 Jun 10	25.26220 -0.19	25.79	25.08	25.11	751,813
04 Jun 10	25.45390 -0.65	26.56	25.37	26.23	1,388,507
03 Jun 10	26.10370 +0.92	26.18	25.67	25.80	814,691
02 Jun 10	25.18100 +0.06	25.23	24.67	24.87	474,344
01 Jun 10	25.12250 -0.08	25.25	24.45	25.15	855,999
31 May 10	25.20700 -0.02	25.44	25.15	25.16	254,596
28 May 10	25.22320 -0.18	25.48	25.18	25.48	576,168
27 May 10	25.40190 +0.64	25.40	24.82	24.99	823,566
26 May 10	24.76510 +0.75	25.13	24.21	24.38	1,093,622
25 May 10	24.01130 -0.91	24.31	23.77	24.25	1,451,867
24 May 10	24.92100 -0.49	25.60	24.74	25.60	1,157,218
21 May 10	25.40840 -0.10	25.61	24.95	25.50	1,420,173
20 May 10	25.50590 -0.14	26.48	25.06	25.93	1,880,207
19 May 10	25.64890 -1.03	26.43	25.21	26.21	1,438,052
18 May 10	26.67880 +0.45	26.95	26.48	26.70	665,791
17 May 10	26.22400 -0.19	26.73	25.99	26.16	666,012
14 May 10	26.41240 -0.87	27.16	26.25	27.13	931,273
13 May 10	27.28320 -0.07	27.69	27.09	27.69	661,662
12 May 10	27.35790 +0.75	27.48	26.40	26.40	850,615
11 May 10	26.60740 -0.32	26.91	26.16	26.84	925,150
10 May 10	26.92580 +2.28	27.05	25.38	25.80	1,964,219
07 May 10	24.64810 -1.21	25.43	24.40	25.01	2,380,317
06 May 10	25.86010 -0.32	26.78	25.67	25.99	1,533,965
05 May 10	26.18170 -0.97	27.34	26.03	27.11	1,216,858
04 May 10	27.15650 -0.99	28.33	27.07	28.24	960,347
03 May 10	28.14750 +0.21	28.15	27.49	27.71	591,521
30 Apr 10	27.93630 -0.15	28.42	27.84	28.09	780,244
29 Apr 10	28.08900 +0.92	28.13	26.97	27.31	971,706
28 Apr 10	27.16950 -1.00	28.05	27.10	27.94	1,233,959
27 Apr 10	28.17020 -0.84	29.04	28.17	29.04	703,031
26 Apr 10	29.01170 +0.50	29.21	28.70	28.70	981,309
23 Apr 10	28.50810 +0.68	28.64	27.69	27.82	777,629
22 Apr 10	27.83230 -0.18	28.38	27.68	28.07	1,009,098
21 Apr 10	28.00770 +0.30	28.75	27.98	28.53	1,254,147
20 Apr 10	27.70880 +0.09	27.72	27.46	27.55	560,779
19 Apr 10	27.61460 -0.16	27.88	27.41	27.64	802,190
16 Apr 10	27.77380 -0.42	28.15	27.77	28.10	1,114,450
15 Apr 10	28.19620 +0.08	28.27	27.97	28.14	664,330
14 Apr 10	28.11500 -0.19	28.49	27.91	28.38	838,504
13 Apr 10	28.30340 -0.61	28.82	28.23	28.69	1,286,477
12 Apr 10	28.91100 +0.21	29.00	28.72	28.90	725,972
09 Apr 10	28.70310 +0.81	28.78	28.03	28.06	1,135,819
08 Apr 10	27.89080 -0.33	28.36	27.53	28.16	750,247
07 Apr 10	28.22540 +0.04	28.31	27.92	28.14	652,991
06 Apr 10	28.18970 +0.61	28.37	27.56	27.62	1,433,008
01 Apr 10	27.57890 +0.96	27.77	26.88	26.95	1,486,511
31 Mar 10	26.61710 +0.01	26.96	26.42	26.49	866,069
30 Mar 10	26.60740 -0.22	26.89	26.54	26.89	536,629
29 Mar 10	26.82830 +0.19	26.87	26.57	26.76	606,426
26 Mar 10	26.63660 -0.02	26.64	26.42	26.64	334,177
25 Mar 10	26.65280 +0.19	26.77	26.46	26.57	566,208
24 Mar 10	26.46760 -0.16	26.84	26.23	26.62	538,121
23 Mar 10	26.62360 +0.69	26.70	25.90	25.93	930,546
22 Mar 10	25.93800 -0.25	26.18	25.65	26.18	685,774
19 Mar 10	26.18820 -0.21	26.64	26.12	26.51	942,521
18 Mar 10	26.39620 -0.12	26.74	26.33	26.48	919,044
17 Mar 10	26.51960 +0.55	26.62	26.04	26.05	1,074,506
16 Mar 10	25.96730 +0.41	26.12	25.62	25.67	704,997
15 Mar 10	25.55460 -0.03	25.70	25.44	25.47	522,778
12 Mar 10	25.58710 -0.01	25.80	25.52	25.66	967,420
11 Mar 10	25.59360 +0.30	25.66	25.23	25.23	718,011
10 Mar 10	25.29140 -0.25	25.57	24.92	25.50	1,195,307
09 Mar 10	25.53840 -0.08	25.69	25.28	25.64	606,606
08 Mar 10	25.61960 -0.05	25.77	25.46	25.69	456,669
05 Mar 10	25.66510 +0.25	25.70	25.45	25.55	875,819
04 Mar 10	25.41170 -0.37	25.83	25.21	25.65	1,085,791
03 Mar 10	25.78210 +0.20	25.83	25.41	25.46	1,091,315
02 Mar 10	25.58710 +0.67	25.60	24.89	24.93	1,403,722
01 Mar 10	24.92100 +0.78	24.94	24.15	24.19	1,145,820
26 Feb 10	24.13800 +0.05	24.34	23.79	24.34	922,840
25 Feb 10	24.08930 -0.02	24.57	23.89	24.04	1,056,584
24 Feb 10	24.10880 +0.41	24.76	23.72	23.72	2,278,212
23 Feb 10	23.69610 -0.09	24.20	23.62	23.83	1,161,640
22 Feb 10	23.78380 -0.49	24.36	23.76	24.30	850,971
19 Feb 10	24.27770 +0.45	24.28	23.72	23.73	1,070,782
18 Feb 10	23.82610 +0.06	23.96	23.49	23.76	759,120
17 Feb 10	23.77080 +0.97	23.85	23.09	23.13	1,397,873
16 Feb 10	22.80260 +0.33	23.05	22.55	22.76	978,752
15 Feb 10	22.47440 -0.05	22.78	22.43	22.63	494,061
12 Feb 10	22.51990 -0.16	23.01	22.43	22.85	1,000,152
11 Feb 10	22.67910 -0.15	23.05	22.35	22.95	838,506
10 Feb 10	22.82860 +0.28	23.06	22.66	22.74	644,092
09 Feb 10	22.54920 +0.08	22.70	22.29	22.48	915,489
08 Feb 10	22.46790 -0.04	22.70	22.19	22.62	924,564
05 Feb 10	22.50370 -0.71	23.15	22.36	23.14	1,614,738
04 Feb 10	23.21200 -0.62	24.04	23.11	23.88	1,134,453
03 Feb 10	23.83580 -0.32	24.32	23.73	24.32	730,229
02 Feb 10	24.15420 +0.32	24.32	23.69	23.80	635,577
01 Feb 10	23.83910 +0.06	23.96	23.63	23.65	487,179
29 Jan 10	23.78380 +0.23	24.00	23.57	23.70	568,721
28 Jan 10	23.55310 -0.15	24.06	23.54	23.94	746,583
27 Jan 10	23.70590 +0.02	23.80	23.20	23.45	970,720
26 Jan 10	23.68640 -0.04	23.69	23.30	23.48	568,547
25 Jan 10	23.72860 +0.01	23.95	23.53	23.54	626,562
22 Jan 10	23.71890 -0.40	24.10	23.54	24.10	947,909
21 Jan 10	24.12180 -0.06	24.81	24.10	24.34	977,008
20 Jan 10	24.18670 +0.02	24.63	23.87	23.88	1,105,244
19 Jan 10	24.16720 -0.14	24.30	23.76	24.26	745,689
18 Jan 10	24.30370 +0.23	24.57	24.01	24.25	614,511
15 Jan 10	24.06980 -0.16	24.70	23.94	24.35	958,951
14 Jan 10	24.23220 +0.24	24.39	24.05	24.17	822,899
13 Jan 10	23.98850 +0.10	24.02	23.78	23.79	792,254
12 Jan 10	23.88460 -0.54	24.21	23.79	24.21	1,184,676
11 Jan 10	24.42390 -0.16	24.77	24.41	24.74	1,394,751
08 Jan 10	24.57990 +0.02	24.81	24.40	24.72	780,873
07 Jan 10	24.56360 -0.25	24.73	24.35	24.73	962,147
06 Jan 10	24.81710 -0.30	25.08	24.20	24.99	1,326,492
05 Jan 10	25.11600 -0.16	25.28	24.82	25.22	657,008
04 Jan 10	25.27200 +0.42	25.27	24.71	24.75	611,777
31 Dec 09	24.85610 +0.26	24.92	24.71	24.74	152,107
30 Dec 09	24.59610 -0.08	24.74	24.46	24.56	223,884
29 Dec 09	24.67740 -0.18	24.94	24.61	24.89	318,797
28 Dec 09	24.85930 +0.00	24.95	24.77	24.82	241,514