FUNDMANAGER.co.uk

Scor SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	33.48000 +0.02	33.80	33.16	33.44	333,195
19 Oct 26	33.46000 -0.30	33.60	33.08	33.48	374,405
16 Oct 26	33.76000 +0.36	33.86	33.26	33.48	381,939
15 Oct 26	33.40000 +0.14	34.06	33.40	33.50	552,031
14 Oct 26	33.26000 +0.04	33.40	32.94	33.22	469,123
13 Oct 26	33.22000 +0.54	33.36	32.96	33.02	451,391
12 Oct 26	32.68000 +0.76	32.76	32.08	32.10	602,894
09 Oct 26	31.92000 +0.16	32.08	31.60	32.04	342,617
08 Oct 26	31.76000 -0.20	32.10	31.72	31.80	475,657
07 Oct 26	31.96000 -0.36	32.14	31.64	32.10	516,186
06 Oct 26	32.32000 +0.42	32.32	31.78	32.00	475,887
05 Oct 26	31.90000 +0.18	31.92	31.50	31.72	487,585
02 Oct 26	31.72000 +0.34	31.72	31.20	31.26	731,312
01 Oct 26	31.38000 -0.44	31.46	30.98	31.38	701,321
30 Sep 26	31.82000 -1.10	33.08	31.70	33.08	677,074
29 Sep 26	32.92000 -0.36	33.30	32.92	33.26	332,959
28 Sep 26	33.28000 +0.12	33.48	33.00	33.42	457,468
25 Sep 26	33.16000 +0.12	33.40	33.02	33.02	421,113
24 Sep 26	33.04000 +0.74	33.18	32.08	32.18	505,715
23 Sep 26	32.30000 +0.14	32.50	32.00	32.22	359,482
22 Sep 26	32.16000 -0.60	32.74	32.16	32.74	329,067
21 Sep 26	32.76000 +0.40	32.82	32.38	32.50	317,443
18 Sep 26	32.36000 -0.34	32.62	32.12	32.50	834,033
17 Sep 26	32.70000 -0.20	33.14	32.70	32.86	562,857
16 Sep 26	32.90000 +0.28	32.92	32.42	32.60	641,601
15 Sep 26	32.62000 -0.30	33.14	32.62	32.88	685,211
14 Sep 26	32.92000 +0.30	33.04	32.62	32.66	229,468
11 Sep 26	32.62000 +0.34	32.92	32.44	32.56	347,799
10 Sep 26	32.28000 +0.22	32.68	32.14	32.20	320,469
09 Sep 26	32.06000 -0.70	32.66	31.78	32.54	555,621
08 Sep 26	32.76000 -0.14	32.94	32.52	32.84	455,555
07 Sep 26	32.90000 -1.00	33.88	32.90	33.86	350,461
04 Sep 26	33.90000 -0.54	34.44	33.90	34.36	375,107
03 Sep 26	34.44000 +0.16	34.54	34.06	34.38	395,042
02 Sep 26	34.28000 -0.02	34.52	34.24	34.26	275,201
01 Sep 26	34.30000 +0.52	34.32	33.80	33.86	472,768
31 Aug 26	33.78000 -0.02	34.10	33.76	33.90	241,849
28 Aug 26	33.80000 +0.18	34.08	33.66	33.90	196,379
27 Aug 26	33.62000 -0.20	33.86	33.28	33.70	310,443
26 Aug 26	33.82000 +0.18	33.88	33.62	33.78	289,011
25 Aug 26	33.64000 +0.06	33.86	33.60	33.72	172,917
24 Aug 26	33.58000 +0.20	33.70	33.22	33.38	228,614
21 Aug 26	33.38000 +0.40	33.44	33.00	33.10	283,283
20 Aug 26	32.98000 -0.52	33.44	32.70	33.44	565,975
19 Aug 26	33.50000 -0.48	33.94	33.50	33.86	368,381
18 Aug 26	33.98000 -0.70	34.06	33.60	33.82	461,109
17 Aug 26	34.68000 +0.10	34.90	34.34	34.52	280,332
14 Aug 26	34.58000 +0.50	34.70	34.14	34.14	186,508
13 Aug 26	34.08000 -0.18	34.48	34.08	34.30	212,526
12 Aug 26	34.26000 +0.22	34.28	33.96	34.10	268,557
11 Aug 26	34.04000 -0.46	34.54	33.96	34.40	263,267
10 Aug 26	34.50000 +0.00	34.56	34.20	34.40	275,970
07 Aug 26	34.50000 +0.20	34.74	33.94	34.20	379,359
06 Aug 26	34.30000 +0.22	34.56	33.94	34.24	445,702
05 Aug 26	34.08000 +0.00	34.28	33.96	34.06	394,751
04 Aug 26	34.08000 -0.06	34.24	33.80	34.08	378,164
03 Aug 26	34.14000 -0.16	34.20	33.84	34.18	357,843
31 Jul 26	34.30000 -0.12	34.78	33.96	34.54	653,342
30 Jul 26	34.42000 +1.00	35.30	33.50	33.60	617,588
29 Jul 26	33.42000 -0.56	34.06	33.34	33.98	517,450
28 Jul 26	33.98000 +0.18	34.12	33.76	33.86	338,978
27 Jul 26	33.80000 -0.04	34.23	33.80	33.90	551,795
24 Jul 26	33.84000 +0.76	33.86	33.28	33.28	344,520
23 Jul 26	33.08000 +0.00	33.26	32.60	33.00	455,035
22 Jul 26	33.08000 +0.32	33.48	32.76	32.82	348,398
21 Jul 26	32.76000 -0.44	33.20	32.52	33.20	510,863
20 Jul 26	33.20000 +0.16	33.42	32.84	32.94	414,866
17 Jul 26	33.04000 +0.42	33.14	32.50	32.50	459,717
16 Jul 26	32.62000 +0.46	32.62	31.90	32.10	505,725
15 Jul 26	32.16000 -0.22	32.32	31.84	32.16	503,711
14 Jul 26	32.38000 +0.20	32.46	31.92	32.18	375,747
13 Jul 26	32.18000 +0.30	32.46	31.98	32.00	433,097
10 Jul 26	31.88000 +0.32	31.98	31.48	31.60	446,422
09 Jul 26	31.56000 -0.28	31.92	31.46	31.82	449,994
08 Jul 26	31.84000 -0.04	31.88	31.26	31.70	474,805
07 Jul 26	31.88000 +0.58	31.92	31.32	31.40	507,645
06 Jul 26	31.30000 +0.00	31.62	31.26	31.42	369,317
03 Jul 26	31.30000 +0.08	31.40	31.10	31.16	325,943
02 Jul 26	31.22000 -0.38	31.72	31.10	31.72	771,479
01 Jul 26	31.60000 -0.14	31.70	31.06	31.70	428,935
30 Jun 26	31.74000 +0.18	31.94	31.52	31.56	309,540
29 Jun 26	31.56000 -0.42	32.00	31.48	32.00	258,913
26 Jun 26	31.98000 +0.16	32.08	31.70	31.70	428,466
25 Jun 26	31.82000 +0.52	32.10	31.30	31.30	481,927
24 Jun 26	31.30000 -0.14	31.52	31.16	31.32	502,658
23 Jun 26	31.44000 -0.38	31.76	30.68	31.72	584,942
22 Jun 26	31.82000 +0.38	31.82	31.34	31.44	318,569
19 Jun 26	31.44000 +0.30	31.44	31.10	31.14	842,343
18 Jun 26	31.14000 -0.22	31.28	30.70	30.98	430,298
17 Jun 26	31.36000 -0.22	31.38	30.80	31.18	628,108
16 Jun 26	31.58000 +0.32	31.60	31.22	31.40	322,102
15 Jun 26	31.26000 +0.22	31.40	30.88	31.34	443,471
12 Jun 26	31.04000 +0.10	31.24	30.88	31.02	291,385
11 Jun 26	30.94000 +0.34	30.94	30.50	30.50	296,848
10 Jun 26	30.60000 +0.44	30.74	30.06	30.30	452,482
09 Jun 26	30.16000 +0.00	30.60	30.14	30.14	382,191
08 Jun 26	30.16000 -0.38	30.56	30.16	30.56	400,094
05 Jun 26	30.54000 +0.28	30.64	30.30	30.30	278,456
04 Jun 26	30.26000 +0.12	30.44	30.14	30.22	216,306
03 Jun 26	30.14000 -0.20	30.42	30.06	30.34	265,912
02 Jun 26	30.34000 +0.06	30.56	30.02	30.46	356,273
01 Jun 26	30.28000 -0.50	30.60	30.20	30.60	320,518
29 May 26	30.78000 -0.14	31.02	30.60	31.02	534,634
28 May 26	30.92000 -0.40	31.16	30.70	31.10	511,676
27 May 26	31.32000 -0.54	31.86	31.32	31.86	389,735
26 May 26	31.86000 -0.22	32.16	31.84	32.08	382,269
25 May 26	32.08000 +0.18	32.36	32.00	32.00	291,278
22 May 26	31.90000 -0.20	32.18	31.80	32.00	381,052
21 May 26	32.10000 -0.80	32.78	31.98	32.70	562,309
20 May 26	32.90000 +0.26	32.96	32.44	32.60	349,200
19 May 26	32.64000 -0.22	33.04	32.60	32.90	423,300
18 May 26	32.86000 +1.00	32.86	31.60	31.68	800,916
15 May 26	31.86000 +0.34	32.04	31.38	31.38	1,061,711
14 May 26	31.52000 +0.40	31.78	31.30	31.30	481,928
13 May 26	31.12000 +0.08	31.68	31.02	31.14	984,375
12 May 26	31.04000 -0.38	31.22	30.82	31.18	799,248
11 May 26	31.42000 +0.44	31.42	30.76	30.90	484,215
08 May 26	30.98000 -0.06	31.10	30.68	30.80	529,526
07 May 26	31.04000 -0.54	31.50	31.02	31.50	755,234
06 May 26	31.58000 +1.92	31.80	30.28	30.40	1,126,485
05 May 26	29.66000 +0.06	29.96	29.26	29.62	942,607
04 May 26	29.60000 -2.12	29.82	29.18	29.82	1,036,962
30 Apr 26	31.72000 +0.48	31.78	31.12	31.34	564,998
29 Apr 26	31.24000 -0.72	31.90	30.92	31.90	458,863
28 Apr 26	31.96000 +0.42	32.04	31.66	31.70	442,594
27 Apr 26	31.54000 -0.80	32.26	31.40	32.26	558,864
24 Apr 26	32.34000 -0.16	32.52	32.18	32.30	585,256
23 Apr 26	32.50000 +0.08	32.58	32.14	32.56	277,010
22 Apr 26	32.42000 -0.52	33.20	32.34	33.02	619,806
21 Apr 26	32.94000 -0.16	33.48	32.92	33.00	561,389
20 Apr 26	33.10000 +0.24	33.12	32.60	32.72	355,126
17 Apr 26	32.86000 +0.22	32.92	32.58	32.78	388,317
16 Apr 26	32.64000 -0.24	33.02	32.64	32.88	473,102
15 Apr 26	32.88000 +0.08	32.88	32.50	32.80	513,764
14 Apr 26	32.80000 +0.64	32.80	32.24	32.34	748,180
13 Apr 26	32.16000 +0.04	32.20	31.82	32.12	625,901
10 Apr 26	32.12000 +0.34	32.24	31.86	31.88	610,397
09 Apr 26	31.78000 +0.14	31.98	31.50	31.82	418,318
08 Apr 26	31.64000 +0.40	32.10	30.86	32.00	571,864
07 Apr 26	31.24000 +0.32	31.68	31.04	31.04	701,487
02 Apr 26	30.92000 +0.24	30.94	30.42	30.46	670,820
01 Apr 26	30.68000 +0.12	31.30	30.52	31.00	604,703
31 Mar 26	30.56000 +0.10	30.84	30.44	30.54	477,849
30 Mar 26	30.46000 +0.24	30.70	30.02	30.14	565,984
27 Mar 26	30.22000 -0.26	30.64	30.08	30.56	569,418
26 Mar 26	30.48000 -0.04	30.56	30.04	30.34	476,192
25 Mar 26	30.52000 +0.40	30.68	30.32	30.56	613,046
24 Mar 26	30.12000 -0.02	30.30	29.78	30.12	626,369
23 Mar 26	30.14000 -0.16	30.64	29.12	29.94	685,171
20 Mar 26	30.30000 -0.38	31.00	30.20	30.80	4,500,796
19 Mar 26	30.68000 -0.44	31.26	30.50	31.12	728,391
18 Mar 26	31.12000 -0.48	31.78	31.08	31.76	614,435
17 Mar 26	31.60000 +1.22	31.60	30.38	30.42	809,210
16 Mar 26	30.38000 +0.16	30.68	30.16	30.24	529,615
13 Mar 26	30.22000 +0.42	30.22	29.50	29.90	608,063
12 Mar 26	29.80000 -0.10	30.06	29.64	29.78	517,184
11 Mar 26	29.90000 -0.26	30.06	29.38	29.94	648,466
10 Mar 26	30.16000 +0.68	30.44	29.98	30.18	1,162,493
09 Mar 26	29.48000 -0.02	30.00	28.48	28.92	882,757
06 Mar 26	29.50000 -0.42	30.14	29.04	29.94	664,972
05 Mar 26	29.92000 +0.16	30.76	29.70	29.76	1,089,409
04 Mar 26	29.76000 +0.76	30.68	29.02	29.02	1,157,357
03 Mar 26	29.00000 -1.36	30.06	28.66	30.06	1,249,556
02 Mar 26	30.36000 -0.54	30.66	29.92	30.26	771,153
27 Feb 26	30.90000 +0.50	31.08	30.34	30.40	560,632
26 Feb 26	30.40000 +0.18	30.46	29.80	30.18	452,492
25 Feb 26	30.22000 +0.64	30.48	29.50	29.64	532,874
24 Feb 26	29.58000 -0.02	29.80	29.30	29.62	298,922
23 Feb 26	29.60000 -0.16	30.08	29.48	29.70	368,766
20 Feb 26	29.76000 +0.36	29.84	29.40	29.54	339,173
19 Feb 26	29.40000 +0.26	29.52	29.14	29.14	258,570
18 Feb 26	29.14000 -0.20	29.50	28.82	29.28	540,547
17 Feb 26	29.34000 +0.50	29.66	28.70	28.82	492,612
16 Feb 26	28.84000 +0.14	29.24	28.64	28.76	371,263
13 Feb 26	28.70000 -0.34	29.28	28.36	29.02	452,020
12 Feb 26	29.04000 +0.64	29.22	28.60	28.78	555,083
11 Feb 26	28.40000 +0.20	28.64	27.92	28.24	492,570
10 Feb 26	28.20000 -0.42	28.54	28.06	28.54	585,270
09 Feb 26	28.62000 -0.34	29.26	28.60	29.06	372,926
06 Feb 26	28.96000 +0.12	29.22	28.76	28.90	366,540
05 Feb 26	28.84000 -0.08	29.14	28.72	28.98	619,412
04 Feb 26	28.92000 +0.82	29.36	28.34	28.34	1,125,978
03 Feb 26	28.10000 +0.10	28.44	27.96	28.10	600,015
02 Feb 26	28.00000 +0.50	28.24	27.50	27.56	675,791
30 Jan 26	27.50000 +0.26	27.60	27.22	27.26	382,800
29 Jan 26	27.24000 +0.04	27.28	27.02	27.20	296,923
28 Jan 26	27.20000 +0.24	27.20	26.68	27.04	495,571
27 Jan 26	26.96000 -0.02	27.38	26.96	27.10	358,098
26 Jan 26	26.98000 +0.14	27.06	26.78	26.94	396,330
23 Jan 26	26.84000 -0.06	27.08	26.82	26.88	422,953
22 Jan 26	26.90000 +0.02	27.54	26.90	27.12	698,330
21 Jan 26	26.88000 -0.98	27.58	26.82	27.50	732,618
20 Jan 26	27.86000 -0.30	28.18	27.70	28.18	430,523
19 Jan 26	28.16000 +0.24	28.40	27.60	27.66	394,353
16 Jan 26	27.92000 -0.10	28.16	27.80	27.94	379,259
15 Jan 26	28.02000 -0.26	28.32	27.96	28.26	392,249
14 Jan 26	28.28000 +0.26	28.34	27.64	27.88	324,236
13 Jan 26	28.02000 -0.52	28.54	27.88	28.54	497,739
12 Jan 26	28.54000 +0.30	28.80	28.06	28.58	411,069
09 Jan 26	28.24000 +0.00	28.48	28.04	28.24	321,298
08 Jan 26	28.24000 +0.54	28.36	27.62	27.70	573,271
07 Jan 26	27.70000 -0.30	28.12	27.50	28.12	576,622
06 Jan 26	28.00000 -0.40	28.60	27.78	28.50	610,420
05 Jan 26	28.40000 +0.20	28.46	27.64	28.40	426,856
02 Jan 26	28.20000 -0.54	28.78	28.16	28.72	584,435
31 Dec 25	28.74000 -0.06	28.82	28.66	28.76	135,679
30 Dec 25	28.80000 +0.24	28.92	28.52	28.54	260,282
29 Dec 25	28.56000 +0.14	28.62	28.32	28.38	296,630
24 Dec 25	28.42000 -0.02	28.46	28.28	28.34	85,077
23 Dec 25	28.44000 +0.08	28.52	28.30	28.38	240,573
22 Dec 25	28.36000 +0.14	28.40	28.00	28.12	337,259
19 Dec 25	28.22000 +0.36	28.40	27.88	27.88	581,719
18 Dec 25	27.86000 +0.02	27.98	27.70	27.78	389,802
17 Dec 25	27.84000 +0.14	27.88	27.68	27.78	428,967
16 Dec 25	27.70000 +0.30	27.70	27.38	27.46	473,602
15 Dec 25	27.40000 +0.28	27.46	27.20	27.22	431,506
12 Dec 25	27.12000 +0.00	27.48	27.12	27.28	431,944
11 Dec 25	27.12000 +0.26	27.22	26.72	26.80	252,328
10 Dec 25	26.86000 +0.24	26.92	26.50	26.60	344,880
09 Dec 25	26.62000 +0.06	26.84	26.52	26.52	535,913
08 Dec 25	26.56000 +0.16	26.70	26.38	26.38	439,396
05 Dec 25	26.40000 -0.26	26.62	26.20	26.60	542,141
04 Dec 25	26.66000 +0.00	26.86	26.66	26.80	370,543
03 Dec 25	26.66000 -0.38	26.96	26.58	26.96	603,492
02 Dec 25	27.04000 -0.40	27.34	27.02	27.34	458,164
01 Dec 25	27.44000 -0.34	27.84	27.26	27.84	665,971
28 Nov 25	27.78000 +0.30	27.84	27.36	27.60	298,610
27 Nov 25	27.48000 +0.28	27.48	27.18	27.24	436,091
26 Nov 25	27.20000 +0.16	27.22	26.96	27.16	325,228
25 Nov 25	27.04000 +0.20	27.24	26.66	26.88	431,242
24 Nov 25	26.84000 -0.12	27.08	26.62	27.04	582,613
21 Nov 25	26.96000 +0.00	27.02	26.52	26.70	406,163
20 Nov 25	26.96000 -0.08	27.26	26.84	27.22	403,505
19 Nov 25	27.04000 -0.14	27.42	27.00	27.16	477,885
18 Nov 25	27.18000 -0.36	27.36	27.04	27.20	492,073
17 Nov 25	27.54000 -0.32	27.96	27.40	27.86	445,966
14 Nov 25	27.86000 +0.14	27.88	27.34	27.74	676,537
13 Nov 25	27.72000 +0.48	27.90	27.46	27.46	401,292
12 Nov 25	27.24000 +0.08	27.78	27.16	27.26	646,692
11 Nov 25	27.16000 +0.48	27.46	26.54	26.54	446,793
10 Nov 25	26.68000 +0.48	27.04	26.52	26.64	698,749
07 Nov 25	26.20000 -0.34	26.70	26.00	26.48	486,985
06 Nov 25	26.54000 +0.12	26.60	26.08	26.54	1,232,503
05 Nov 25	26.42000 +0.82	26.42	25.36	25.36	714,493
04 Nov 25	25.60000 -0.36	25.62	25.30	25.60	1,060,615
03 Nov 25	25.96000 -0.32	26.96	25.72	26.20	1,567,092
31 Oct 25	26.28000 -3.92	29.06	26.10	28.82	2,852,755
30 Oct 25	30.20000 +0.32	30.20	29.52	29.88	512,406
29 Oct 25	29.88000 -0.16	29.98	29.72	29.88	249,520
28 Oct 25	30.04000 -0.40	30.44	29.86	30.40	399,037
27 Oct 25	30.44000 +0.28	30.44	29.94	30.30	408,157
24 Oct 25	30.16000 +0.10	30.22	29.80	30.12	283,028
23 Oct 25	30.06000 +0.02	30.26	29.92	30.08	290,628
22 Oct 25	30.04000 +0.12	30.24	29.86	29.96	321,150
21 Oct 25	29.92000 +0.18	30.00	29.62	29.82	275,723
20 Oct 25	29.74000 -0.14	30.12	29.52	30.06	309,344
17 Oct 25	29.88000 -0.52	29.88	29.42	29.72	489,627
16 Oct 25	30.40000 -0.30	30.86	30.00	30.82	436,166
15 Oct 25	30.70000 -0.60	31.82	30.70	31.44	602,661
14 Oct 25	31.30000 +0.04	31.44	30.96	31.10	454,848
13 Oct 25	31.26000 +0.28	31.70	31.08	31.48	430,820
10 Oct 25	30.98000 -0.22	31.64	30.94	31.26	542,035
09 Oct 25	31.20000 -0.40	31.64	31.20	31.58	337,707
08 Oct 25	31.60000 +0.92	31.60	30.58	30.74	719,656
07 Oct 25	30.68000 +0.38	30.94	30.26	30.26	711,630
06 Oct 25	30.30000 +0.12	30.32	29.14	30.10	769,727
03 Oct 25	30.18000 +0.22	30.24	29.64	30.00	424,497
02 Oct 25	29.96000 +0.02	30.22	29.72	30.12	430,656
01 Oct 25	29.94000 -0.06	30.24	29.72	29.90	332,918
30 Sep 25	30.00000 +0.26	30.00	29.42	29.76	350,853
29 Sep 25	29.74000 -0.14	30.12	29.68	29.94	309,852
26 Sep 25	29.88000 +0.46	30.44	29.86	29.86	518,562
25 Sep 25	29.42000 +0.56	29.62	28.82	28.82	365,243
24 Sep 25	28.86000 +0.26	28.90	28.42	28.60	335,251
23 Sep 25	28.60000 -0.34	29.08	28.60	28.96	293,242
22 Sep 25	28.94000 +0.14	29.06	28.56	28.70	228,954
19 Sep 25	28.80000 +0.16	29.04	28.58	28.64	714,281
18 Sep 25	28.64000 +0.00	28.84	28.50	28.68	451,119
17 Sep 25	28.64000 +0.80	28.82	27.88	27.88	692,363
16 Sep 25	27.84000 -0.22	28.02	27.76	28.00	446,867
15 Sep 25	28.06000 +0.00	28.48	28.04	28.18	330,842
12 Sep 25	28.06000 +0.46	28.34	27.68	27.68	545,760
11 Sep 25	27.60000 +0.06	27.90	27.58	27.60	360,735
10 Sep 25	27.54000 -0.06	27.70	27.38	27.56	268,178
09 Sep 25	27.60000 -0.02	28.02	27.58	27.72	361,056
08 Sep 25	27.62000 +0.08	27.72	27.14	27.58	223,386
05 Sep 25	27.54000 -0.08	28.16	27.22	27.78	336,828
04 Sep 25	27.62000 +0.40	27.68	27.20	27.22	332,522
03 Sep 25	27.22000 -0.06	27.26	26.86	27.26	334,248
02 Sep 25	27.28000 -0.44	27.80	27.16	27.76	400,240
01 Sep 25	27.72000 -0.28	27.98	27.52	27.92	249,792
29 Aug 25	28.00000 -0.04	28.12	27.86	27.98	239,263
28 Aug 25	28.04000 +0.10	28.08	27.72	27.92	310,045
27 Aug 25	27.94000 +0.14	27.94	27.60	27.74	390,233
26 Aug 25	27.80000 -0.84	28.10	27.44	28.04	947,175
25 Aug 25	28.64000 -0.32	29.14	28.60	28.92	260,297
22 Aug 25	28.96000 +0.02	29.18	28.88	28.98	242,397
21 Aug 25	28.94000 -0.04	29.12	28.94	28.98	180,841
20 Aug 25	28.98000 +0.44	28.98	28.46	28.50	325,674
19 Aug 25	28.54000 +0.00	28.68	28.40	28.60	176,046
18 Aug 25	28.54000 +0.02	28.78	28.24	28.52	296,702
15 Aug 25	28.52000 +0.10	28.88	28.52	28.64	205,547
14 Aug 25	28.42000 +0.10	28.78	28.26	28.40	274,564
13 Aug 25	28.32000 -0.06	28.54	28.00	28.44	358,830
12 Aug 25	28.38000 +0.04	28.64	28.28	28.42	287,798
11 Aug 25	28.34000 +0.18	28.46	28.12	28.30	241,561
08 Aug 25	28.16000 -0.80	28.94	28.12	28.92	491,386
07 Aug 25	28.96000 -0.02	29.48	28.96	29.12	293,717
06 Aug 25	28.98000 +0.04	29.16	28.68	29.10	440,025
05 Aug 25	28.94000 +0.52	29.18	28.30	28.48	725,061
04 Aug 25	28.42000 +0.48	28.48	27.80	28.04	619,572
01 Aug 25	27.94000 -0.74	28.66	27.66	28.36	522,580
31 Jul 25	28.68000 -0.76	29.16	26.72	28.18	1,219,784
30 Jul 25	29.44000 -0.58	30.12	29.40	30.12	322,581
29 Jul 25	30.02000 +0.00	30.22	29.84	30.14	363,137
28 Jul 25	30.02000 -0.12	30.64	29.86	30.50	293,490
25 Jul 25	30.14000 -0.02	30.46	29.80	30.06	524,898
24 Jul 25	30.16000 +0.36	30.18	29.70	30.00	657,232
23 Jul 25	29.80000 +0.28	29.98	29.74	29.76	309,838
22 Jul 25	29.52000 -0.08	29.60	29.20	29.58	254,914
21 Jul 25	29.60000 +0.54	29.92	29.08	29.10	456,763
18 Jul 25	29.06000 +0.14	29.14	28.86	29.08	239,829
17 Jul 25	28.92000 +0.22	29.10	28.64	28.88	310,281
16 Jul 25	28.70000 +0.28	28.86	28.44	28.44	352,929
15 Jul 25	28.42000 -0.28	28.80	28.42	28.80	249,870
14 Jul 25	28.70000 -0.02	28.70	28.00	28.50	308,667
11 Jul 25	28.72000 -0.10	28.88	28.54	28.68	267,488
10 Jul 25	28.82000 -0.08	29.34	28.76	28.90	323,114
09 Jul 25	28.90000 +0.24	29.18	28.76	28.76	326,873
08 Jul 25	28.66000 +0.48	28.72	28.16	28.26	586,660
07 Jul 25	28.18000 +0.54	28.22	27.66	27.70	352,489
04 Jul 25	27.64000 -0.04	27.66	27.38	27.60	272,182
03 Jul 25	27.68000 +0.30	27.82	27.50	27.50	338,339
02 Jul 25	27.38000 -0.34	27.86	27.34	27.82	420,872
01 Jul 25	27.72000 -0.30	28.08	27.64	28.02	345,216
30 Jun 25	28.02000 +0.02	28.22	27.92	28.10	233,563
27 Jun 25	28.00000 +0.40	28.08	27.68	27.76	265,799
26 Jun 25	27.60000 -0.20	27.88	27.46	27.88	241,731
25 Jun 25	27.80000 +0.00	27.90	27.46	27.90	294,485
24 Jun 25	27.80000 -0.34	28.72	27.80	28.60	314,944
23 Jun 25	28.14000 -0.46	28.48	28.00	28.40	374,269
20 Jun 25	28.60000 +0.60	28.72	28.14	28.16	763,985
19 Jun 25	28.00000 -0.28	28.26	28.00	28.18	212,917
18 Jun 25	28.28000 +0.28	28.38	27.90	27.96	405,493
17 Jun 25	28.00000 -0.56	28.30	27.98	28.30	475,149
16 Jun 25	28.56000 +0.32	28.56	28.14	28.20	448,356
13 Jun 25	28.24000 -0.08	28.28	27.80	27.86	204,734
12 Jun 25	28.32000 -0.46	28.64	27.96	28.62	351,627
11 Jun 25	28.78000 +0.18	28.84	28.46	28.62	241,285
10 Jun 25	28.60000 -0.44	29.04	28.48	29.00	276,883
09 Jun 25	29.04000 +0.04	29.30	28.90	29.04	331,172
06 Jun 25	29.00000 +0.10	29.06	28.74	29.00	286,647
05 Jun 25	28.90000 -0.08	29.14	28.70	28.98	311,903
04 Jun 25	28.98000 -0.04	29.24	28.90	29.14	406,289
03 Jun 25	29.02000 +0.08	29.14	28.66	29.02	345,787
02 Jun 25	28.94000 -0.02	29.22	28.72	28.74	456,749
30 May 25	28.96000 +0.26	29.28	28.70	28.70	568,593
29 May 25	28.70000 +0.02	28.90	28.68	28.80	182,291
28 May 25	28.68000 -0.20	28.94	28.62	28.80	497,525
27 May 25	28.88000 -0.04	29.08	28.72	28.86	488,963
26 May 25	28.92000 +0.44	28.98	28.66	28.80	298,565
23 May 25	28.48000 -0.50	29.08	27.78	28.94	771,782
22 May 25	28.98000 +0.36	28.98	28.22	28.50	700,642
21 May 25	28.62000 +0.12	28.88	28.36	28.38	496,929
20 May 25	28.50000 +0.00	28.64	28.00	28.46	394,902
19 May 25	28.50000 +0.02	28.56	28.10	28.30	533,489
16 May 25	28.48000 +0.14	28.70	28.22	28.42	497,940
15 May 25	28.34000 +0.98	28.36	27.22	27.24	658,079
14 May 25	27.36000 -0.10	27.58	27.16	27.48	301,376
13 May 25	27.46000 -0.04	27.86	27.34	27.54	602,666
12 May 25	27.50000 -0.04	28.04	27.10	27.66	608,702
09 May 25	27.54000 +0.32	27.82	27.14	27.30	381,397
08 May 25	27.22000 -0.38	27.88	27.04	27.70	477,758
07 May 25	27.60000 +1.00	28.56	27.20	27.38	1,448,705
06 May 25	26.60000 -0.02	26.84	26.40	26.74	506,023
05 May 25	26.62000 +0.20	26.80	26.48	26.54	477,349
02 May 25	26.42000 -1.16	26.42	25.82	26.06	1,117,020
30 Apr 25	27.58000 +0.38	27.62	27.12	27.38	591,813
29 Apr 25	27.20000 -0.06	27.42	27.02	27.36	515,690
28 Apr 25	27.26000 +0.42	27.42	26.84	27.00	562,805
25 Apr 25	26.84000 +0.12	27.12	26.76	27.00	485,735
24 Apr 25	26.72000 -0.12	26.96	26.56	26.82	593,925
23 Apr 25	26.84000 +1.02	26.84	25.94	26.26	1,000,045
22 Apr 25	25.82000 +0.66	25.86	25.16	25.16	666,283
17 Apr 25	25.16000 +0.20	25.30	24.80	24.94	468,255
16 Apr 25	24.96000 -0.36	25.12	24.74	24.92	486,911
15 Apr 25	25.32000 +0.62	25.32	24.68	24.68	613,661
14 Apr 25	24.70000 +1.16	24.84	23.98	24.18	804,919
11 Apr 25	23.54000 -0.12	23.84	22.92	23.80	799,151
10 Apr 25	23.66000 +1.02	26.90	23.66	26.62	1,523,127
09 Apr 25	22.64000 -0.54	22.94	22.06	22.16	872,252
08 Apr 25	23.18000 +1.38	23.32	22.08	22.30	1,319,249
07 Apr 25	21.80000 -1.74	23.08	21.22	21.76	1,882,701
04 Apr 25	23.54000 -2.74	25.90	22.92	25.74	1,830,052
03 Apr 25	26.28000 -0.62	26.66	25.98	26.38	664,529
02 Apr 25	26.90000 +0.16	26.90	26.50	26.66	450,900
01 Apr 25	26.74000 +0.12	27.16	26.64	26.72	452,650
31 Mar 25	26.62000 -1.00	27.20	26.34	26.62	762,817
28 Mar 25	27.62000 -0.24	27.90	27.28	27.78	407,947
27 Mar 25	27.86000 -0.06	28.08	27.62	27.70	350,953
26 Mar 25	27.92000 -0.20	28.36	27.88	28.16	363,050
25 Mar 25	28.12000 +0.34	28.46	27.78	27.78	787,171
24 Mar 25	27.78000 +0.92	28.34	27.12	27.54	1,146,738
21 Mar 25	26.86000 -0.36	27.14	26.78	27.02	904,512
20 Mar 25	27.22000 -0.08	27.48	26.94	27.30	393,175
19 Mar 25	27.30000 -0.32	27.62	27.30	27.50	436,611
18 Mar 25	27.62000 +0.16	27.76	27.30	27.54	778,228
17 Mar 25	27.46000 +0.90	27.46	26.54	26.54	788,238
14 Mar 25	26.56000 +0.18	26.80	26.22	26.42	628,999
13 Mar 25	26.38000 -0.10	26.82	26.34	26.48	343,680
12 Mar 25	26.48000 +0.76	26.48	25.78	25.86	540,435
11 Mar 25	25.72000 +0.02	26.00	25.28	25.74	558,541
10 Mar 25	25.70000 +0.18	25.80	25.26	25.66	404,088
07 Mar 25	25.52000 -1.18	26.66	25.32	26.52	1,027,307
06 Mar 25	26.70000 +0.40	26.94	26.24	26.44	600,185
05 Mar 25	26.30000 +0.04	26.74	25.32	26.52	1,136,744
04 Mar 25	26.26000 -0.36	26.46	25.74	26.44	769,616
03 Mar 25	26.62000 +0.64	26.72	26.00	26.02	656,657
28 Feb 25	25.98000 -0.28	26.24	25.82	26.18	947,455
27 Feb 25	26.26000 +0.26	26.42	25.92	26.02	409,783
26 Feb 25	26.00000 +0.04	26.38	25.74	26.00	612,711
25 Feb 25	25.96000 -0.02	26.16	25.72	25.90	340,119
24 Feb 25	25.98000 +0.32	26.04	25.68	25.74	384,164
21 Feb 25	25.66000 -0.06	25.76	25.34	25.74	385,095
20 Feb 25	25.72000 -0.08	25.94	25.50	25.90	360,021
19 Feb 25	25.80000 -0.48	26.48	25.80	26.30	559,257
18 Feb 25	26.28000 +0.22	26.38	25.96	26.08	199,369
17 Feb 25	26.06000 +0.28	26.68	25.78	25.78	626,416
14 Feb 25	25.78000 -0.50	26.30	25.28	26.24	673,798
13 Feb 25	26.28000 +0.22	26.50	25.90	26.30	614,802
12 Feb 25	26.06000 +0.28	26.20	25.76	25.84	627,827
11 Feb 25	25.78000 +0.08	25.92	25.58	25.78	306,826
10 Feb 25	25.70000 +0.16	25.78	25.50	25.50	256,258
07 Feb 25	25.54000 +0.10	25.60	25.32	25.42	491,976
06 Feb 25	25.44000 +0.60	25.64	25.00	25.02	375,643
05 Feb 25	24.84000 -0.26	25.14	24.68	25.04	360,320
04 Feb 25	25.10000 +0.74	25.44	24.74	24.76	625,006
03 Feb 25	24.36000 -0.30	24.46	23.90	24.18	441,093
31 Jan 25	24.66000 -0.08	24.82	24.58	24.72	545,567
30 Jan 25	24.74000 -0.30	25.26	24.66	25.08	509,701
29 Jan 25	25.04000 -0.20	25.32	25.04	25.24	273,561
28 Jan 25	25.24000 +0.00	25.34	25.00	25.20	345,701
27 Jan 25	25.24000 +0.38	25.48	24.68	24.70	463,946
24 Jan 25	24.86000 +0.08	25.00	24.58	24.80	342,374
23 Jan 25	24.78000 -0.16	24.96	24.54	24.94	346,940
22 Jan 25	24.94000 +0.42	25.22	24.46	24.50	503,939
21 Jan 25	24.52000 +0.02	24.74	24.30	24.50	293,891
20 Jan 25	24.50000 -0.02	24.94	24.50	24.62	340,569
17 Jan 25	24.52000 +0.02	24.80	24.40	24.70	377,410
16 Jan 25	24.50000 +0.20	24.82	24.26	24.36	479,806
15 Jan 25	24.30000 +0.50	24.42	23.70	23.92	627,736
14 Jan 25	23.80000 -0.08	24.00	23.56	24.00	411,358
13 Jan 25	23.88000 -0.32	24.14	23.66	24.14	410,055
10 Jan 25	24.20000 -0.44	24.48	23.50	23.76	603,546
09 Jan 25	24.64000 -0.24	24.90	24.42	24.80	398,439
08 Jan 25	24.88000 +0.04	24.94	24.52	24.82	580,904
07 Jan 25	24.84000 +0.48	24.84	24.22	24.32	637,294
06 Jan 25	24.36000 +0.22	24.41	24.00	24.12	403,059
03 Jan 25	24.14000 -0.04	24.60	24.04	24.04	381,816
02 Jan 25	24.18000 +0.54	24.34	23.66	23.74	348,021
31 Dec 24	23.64000 +0.14	23.78	23.48	23.48	166,604
30 Dec 24	23.50000 +0.02	23.68	23.32	23.40	311,537
27 Dec 24	23.48000 +0.26	23.50	23.22	23.34	242,213
24 Dec 24	23.22000 -0.12	23.46	23.18	23.36	118,440
23 Dec 24	23.34000 -0.28	23.74	23.28	23.60	316,231
20 Dec 24	23.62000 +0.56	24.00	22.90	22.90	1,543,898
19 Dec 24	23.06000 +0.14	23.20	22.68	22.76	502,255
18 Dec 24	22.92000 -0.14	23.34	22.88	23.06	504,342
17 Dec 24	23.06000 -0.02	23.80	22.96	23.70	480,830
16 Dec 24	23.08000 -0.56	23.64	22.84	23.54	477,991
13 Dec 24	23.64000 +0.14	23.72	23.24	23.46	465,140
12 Dec 24	23.50000 -0.54	23.84	23.04	23.84	727,018
11 Dec 24	24.04000 -0.08	24.30	23.96	24.02	325,462
10 Dec 24	24.12000 -0.10	24.32	23.86	24.18	465,837
09 Dec 24	24.22000 -0.38	24.72	24.18	24.58	408,142
06 Dec 24	24.60000 +0.36	25.08	24.34	24.90	731,658
05 Dec 24	24.24000 +0.50	24.56	23.62	23.62	677,524
04 Dec 24	23.74000 +0.90	23.86	22.98	23.00	597,832
03 Dec 24	22.84000 -0.54	23.54	22.84	23.40	428,625
02 Dec 24	23.38000 -0.18	23.62	23.18	23.28	327,275
29 Nov 24	23.56000 +0.06	23.56	23.30	23.46	270,645
28 Nov 24	23.50000 +0.10	23.64	23.38	23.42	213,096
27 Nov 24	23.40000 +0.00	23.46	22.86	23.22	483,524
26 Nov 24	23.40000 -0.22	23.72	23.36	23.50	316,515
25 Nov 24	23.62000 +0.18	23.98	23.50	23.60	497,586
22 Nov 24	23.44000 -0.44	23.94	23.32	23.90	513,202
21 Nov 24	23.88000 +0.02	24.38	23.84	23.84	486,582
20 Nov 24	23.86000 -0.20	24.58	23.80	24.12	562,442
19 Nov 24	24.06000 -0.06	24.36	23.60	24.22	722,257
18 Nov 24	24.12000 +0.92	24.12	23.30	23.72	1,188,298
15 Nov 24	23.20000 +0.74	23.64	22.34	22.46	1,529,455
14 Nov 24	22.46000 +1.98	22.76	21.72	21.82	2,024,295
13 Nov 24	20.48000 +0.57	20.48	19.72	19.87	918,765
12 Nov 24	19.91000 -0.31	20.28	19.84	20.08	450,345
11 Nov 24	20.22000 +0.32	20.56	20.06	20.06	418,051
08 Nov 24	19.90000 -0.20	20.26	19.81	20.10	352,845
07 Nov 24	20.10000 +0.08	20.68	20.04	20.10	469,690
06 Nov 24	20.02000 +0.31	20.72	19.79	19.79	392,618
05 Nov 24	19.71000 +0.07	19.89	19.61	19.61	206,655
04 Nov 24	19.64000 -0.01	19.70	19.53	19.58	267,443
01 Nov 24	19.65000 -0.10	19.92	19.65	19.79	232,134
31 Oct 24	19.75000 -0.08	19.81	19.43	19.60	366,321
30 Oct 24	19.83000 -0.31	20.10	19.63	19.98	534,861
29 Oct 24	20.14000 -0.14	20.48	20.02	20.30	361,716
28 Oct 24	20.28000 +0.29	20.40	20.00	20.08	276,226
25 Oct 24	19.99000 -0.15	20.16	19.90	20.08	286,268
24 Oct 24	20.14000 +0.02	20.56	20.14	20.14	210,907
23 Oct 24	20.12000 -0.24	20.50	20.00	20.28	450,568
22 Oct 24	20.36000 +0.08	20.42	19.80	20.14	520,399
21 Oct 24	20.28000 -0.56	20.86	20.14	20.74	515,973
18 Oct 24	20.84000 -0.08	20.98	20.74	20.86	355,775
17 Oct 24	20.92000 +0.02	21.12	20.78	20.92	362,126
16 Oct 24	20.90000 -0.36	21.26	20.68	21.16	283,659
15 Oct 24	21.26000 +0.34	21.26	20.94	21.00	546,331
14 Oct 24	20.92000 +0.18	21.02	20.74	20.74	649,317
11 Oct 24	20.74000 +0.20	20.94	20.56	20.58	676,078
10 Oct 24	20.54000 +0.56	20.96	20.02	20.18	847,346
09 Oct 24	19.98000 +0.48	19.98	19.38	19.50	521,988
08 Oct 24	19.50000 -0.20	19.74	18.75	18.94	759,310
07 Oct 24	19.70000 -0.78	20.48	19.47	20.48	998,523
04 Oct 24	20.48000 +0.82	20.84	20.12	20.24	1,072,722
03 Oct 24	19.66000 -0.06	19.85	19.49	19.68	430,666
02 Oct 24	19.72000 -0.07	20.00	19.62	19.82	307,058
01 Oct 24	19.79000 -0.27	20.26	19.71	20.06	522,879
30 Sep 24	20.06000 -0.34	20.44	19.98	20.40	484,937
27 Sep 24	20.40000 +0.00	20.58	20.22	20.50	542,553
26 Sep 24	20.40000 +0.36	20.66	20.16	20.18	717,998
25 Sep 24	20.04000 -0.04	20.34	19.93	19.97	467,821
24 Sep 24	20.08000 +0.64	20.26	19.48	19.88	596,251
23 Sep 24	19.44000 +0.03	19.50	19.00	19.40	572,882
20 Sep 24	19.41000 -0.23	19.69	19.35	19.63	1,536,420
19 Sep 24	19.64000 +0.23	19.93	19.57	19.69	604,572
18 Sep 24	19.41000 -0.01	19.54	19.36	19.43	364,489
17 Sep 24	19.42000 +0.16	19.68	19.17	19.35	532,349
16 Sep 24	19.26000 -0.16	19.46	19.26	19.32	385,729
13 Sep 24	19.42000 +0.19	19.71	19.25	19.28	555,342
12 Sep 24	19.23000 +0.17	19.52	18.90	19.25	646,151
11 Sep 24	19.06000 -0.82	19.48	18.55	19.15	1,380,016
10 Sep 24	19.88000 +1.18	20.04	18.53	18.59	2,121,479
09 Sep 24	18.70000 +0.25	18.91	18.45	18.49	324,161
06 Sep 24	18.45000 -0.51	18.90	18.33	18.90	763,235
05 Sep 24	18.96000 +0.12	19.44	18.80	18.81	604,584
04 Sep 24	18.84000 -0.07	18.88	18.62	18.63	510,538
03 Sep 24	18.91000 -0.07	19.06	18.76	19.00	393,463
02 Sep 24	18.98000 +0.11	19.01	18.77	18.91	241,140
30 Aug 24	18.87000 +0.06	19.03	18.86	18.90	551,050
29 Aug 24	18.81000 -0.29	19.28	18.81	19.06	422,104
28 Aug 24	19.10000 +0.11	19.13	18.99	19.11	473,607
27 Aug 24	18.99000 +0.20	19.04	18.77	18.77	513,581
26 Aug 24	18.79000 -0.15	19.16	18.77	18.91	440,739
23 Aug 24	18.94000 -0.15	19.33	18.83	19.09	793,579
22 Aug 24	19.09000 +0.59	19.16	18.53	18.60	755,150
21 Aug 24	18.50000 +0.05	18.76	18.40	18.43	596,140
20 Aug 24	18.45000 +0.22	18.72	18.26	18.33	852,043
19 Aug 24	18.23000 +0.29	18.32	17.96	18.04	857,341
16 Aug 24	17.94000 +0.29	17.99	17.60	17.66	924,021
15 Aug 24	17.65000 +0.12	17.86	17.54	17.69	747,807
14 Aug 24	17.53000 +0.13	17.55	17.34	17.50	685,116
13 Aug 24	17.40000 +0.27	17.49	17.17	17.17	657,796
12 Aug 24	17.13000 +0.18	17.23	16.95	17.10	512,985
09 Aug 24	16.95000 -0.12	17.52	16.91	17.27	842,204
08 Aug 24	17.07000 -0.73	17.78	17.03	17.74	964,090
07 Aug 24	17.80000 +0.43	17.80	17.44	17.60	706,475
06 Aug 24	17.37000 -0.07	17.87	17.33	17.70	870,849
05 Aug 24	17.44000 -0.88	17.91	17.14	17.67	1,386,900
02 Aug 24	18.32000 -0.47	18.74	18.12	18.74	890,336
01 Aug 24	18.79000 -1.02	19.69	18.58	19.50	1,182,045
31 Jul 24	19.81000 -1.31	21.22	19.66	20.94	1,071,730
30 Jul 24	21.12000 +0.02	21.88	20.82	21.26	1,093,628
29 Jul 24	21.10000 -0.10	21.34	20.94	21.28	346,924
26 Jul 24	21.20000 +0.40	21.34	20.66	20.84	443,592
25 Jul 24	20.80000 +0.18	20.88	20.28	20.52	573,629
24 Jul 24	20.62000 -0.14	20.70	20.34	20.64	354,183
23 Jul 24	20.76000 +0.22	20.78	20.44	20.64	397,108
22 Jul 24	20.54000 +0.16	20.72	20.30	20.48	602,757
19 Jul 24	20.38000 +0.24	20.78	19.95	20.10	872,281
18 Jul 24	20.14000 -0.22	20.44	19.75	20.44	1,149,040
17 Jul 24	20.36000 +0.70	20.50	19.45	19.68	1,852,203
16 Jul 24	19.66000 -6.40	21.88	18.33	21.70	5,162,168
15 Jul 24	26.06000 +0.24	26.16	25.64	25.78	506,078
12 Jul 24	25.82000 -0.08	26.50	25.76	26.00	718,369
11 Jul 24	25.90000 +0.28	26.40	25.28	25.36	824,209
10 Jul 24	25.62000 +0.32	26.58	24.98	25.24	1,737,308
09 Jul 24	25.30000 -0.44	25.86	25.12	25.74	698,326
08 Jul 24	25.74000 +1.04	26.12	24.46	24.54	956,719
05 Jul 24	24.70000 +0.08	25.38	24.48	24.74	516,079
04 Jul 24	24.62000 +0.68	24.72	23.96	23.96	469,482
03 Jul 24	23.94000 +0.28	24.16	23.56	23.66	482,657
02 Jul 24	23.66000 -0.50	24.10	23.28	24.04	689,387
01 Jul 24	24.16000 +0.50	24.82	24.06	24.06	642,035
28 Jun 24	23.66000 -0.38	24.14	23.36	24.10	899,512
27 Jun 24	24.04000 -0.34	24.40	23.94	24.32	704,810
26 Jun 24	24.38000 -0.90	25.46	24.38	25.26	643,291
25 Jun 24	25.28000 -0.28	25.54	25.24	25.52	450,415
24 Jun 24	25.56000 -0.30	25.72	25.22	25.66	478,850
21 Jun 24	25.86000 -0.18	26.16	25.70	26.02	567,454
20 Jun 24	26.04000 +0.38	26.18	25.64	25.76	450,954
19 Jun 24	25.66000 +0.38	25.66	25.30	25.34	351,124
18 Jun 24	25.28000 +0.34	25.42	24.84	25.08	308,707
17 Jun 24	24.94000 +0.40	24.94	24.46	24.50	462,382
14 Jun 24	24.54000 -0.50	25.12	24.26	25.00	908,268
13 Jun 24	25.04000 -0.68	25.72	25.04	25.70	379,265
12 Jun 24	25.72000 +0.22	25.96	25.32	25.44	357,798
11 Jun 24	25.50000 -0.16	25.92	25.40	25.80	437,335
10 Jun 24	25.66000 -0.58	26.10	25.40	25.98	470,452
07 Jun 24	26.24000 -0.28	26.62	26.24	26.56	275,869
06 Jun 24	26.52000 +0.34	26.52	26.16	26.20	299,559
05 Jun 24	26.18000 -0.30	26.48	26.18	26.30	335,590
04 Jun 24	26.48000 -0.32	26.78	26.36	26.78	383,824
03 Jun 24	26.80000 +0.32	27.16	26.68	26.90	473,328
31 May 24	26.48000 +0.48	26.56	26.20	26.26	666,684
30 May 24	26.00000 -0.34	26.42	25.98	26.30	372,546
29 May 24	26.34000 -0.48	26.82	26.34	26.80	418,197
28 May 24	26.82000 -0.46	27.64	26.76	27.30	322,383
27 May 24	27.28000 +0.00	27.60	27.22	27.44	267,287
24 May 24	27.28000 +0.12	27.36	26.84	27.00	304,913
23 May 24	27.16000 -0.04	27.64	27.16	27.30	411,585
22 May 24	27.20000 -0.14	27.64	27.20	27.44	321,075
21 May 24	27.34000 -1.86	28.66	27.06	27.60	1,186,389
20 May 24	29.20000 -1.02	29.72	28.98	29.54	1,013,703
17 May 24	30.22000 -1.96	30.60	28.12	29.76	2,333,740
16 May 24	32.18000 +1.04	32.18	31.24	31.24	379,431
15 May 24	31.14000 -0.10	31.50	31.04	31.24	277,938
14 May 24	31.24000 -0.42	31.64	31.06	31.64	332,399
13 May 24	31.66000 -0.62	32.48	31.66	32.36	345,846
10 May 24	32.28000 +0.38	32.44	32.00	32.00	408,627
09 May 24	31.90000 +0.12	32.04	31.70	31.72	267,173
08 May 24	31.78000 +0.40	31.90	31.36	31.44	365,222
07 May 24	31.38000 +0.92	31.42	30.42	30.66	367,212
06 May 24	30.46000 +0.68	30.50	29.90	29.90	265,828
03 May 24	29.78000 -0.24	30.28	29.58	30.26	300,238
02 May 24	30.02000 -0.62	30.90	30.02	30.70	469,074
30 Apr 24	30.64000 -0.72	31.72	30.56	31.60	503,829
29 Apr 24	31.36000 +0.96	31.62	30.56	30.56	564,311
26 Apr 24	30.40000 +0.14	30.60	30.20	30.42	232,333
25 Apr 24	30.26000 -0.48	30.90	30.12	30.86	274,461
24 Apr 24	30.74000 +0.14	30.84	30.56	30.64	297,612
23 Apr 24	30.60000 +1.08	30.68	29.62	29.70	414,394
22 Apr 24	29.52000 +0.34	29.72	29.16	29.40	284,464
19 Apr 24	29.18000 -0.08	29.18	28.64	29.10	322,269
18 Apr 24	29.26000 -0.02	29.46	29.02	29.32	305,906
17 Apr 24	29.28000 -0.10	29.72	29.28	29.46	295,283
16 Apr 24	29.38000 -0.52	29.62	29.20	29.56	303,280
15 Apr 24	29.90000 +0.32	30.12	29.66	29.76	255,669
12 Apr 24	29.58000 -0.08	30.18	29.38	29.78	332,241
11 Apr 24	29.66000 -0.24	29.96	29.26	29.90	295,156
10 Apr 24	29.90000 +0.62	29.90	29.08	29.60	508,928
09 Apr 24	29.28000 -1.30	30.46	29.20	30.46	651,778
08 Apr 24	30.58000 +0.32	31.00	30.30	30.30	314,136
05 Apr 24	30.26000 -0.48	30.48	30.16	30.46	355,815
04 Apr 24	30.74000 -0.22	31.20	30.74	31.04	290,588
03 Apr 24	30.96000 -0.16	31.40	30.66	31.16	514,141
02 Apr 24	31.12000 -0.95	32.44	31.06	31.98	591,884
28 Mar 24	32.07000 +1.47	32.22	31.48	31.61	660,499
27 Mar 24	30.60000 +0.34	30.71	30.23	30.53	422,164
26 Mar 24	30.26000 +0.40	30.36	29.50	29.82	346,177
25 Mar 24	29.86000 +0.15	29.97	29.43	29.63	320,628
22 Mar 24	29.71000 -0.19	30.00	29.55	29.84	330,218
21 Mar 24	29.90000 -0.82	31.00	29.88	30.87	485,150
20 Mar 24	30.72000 -0.42	31.11	30.46	31.02	292,528
19 Mar 24	31.14000 -0.16	31.45	30.97	31.22	636,647
18 Mar 24	31.30000 +0.88	31.65	30.40	30.41	753,588
15 Mar 24	30.42000 +1.25	30.55	29.16	29.18	1,795,748
14 Mar 24	29.17000 +0.55	29.21	28.51	28.60	315,512
13 Mar 24	28.62000 -0.44	29.14	28.55	29.06	435,070
12 Mar 24	29.06000 +0.37	29.23	28.66	28.92	258,117
11 Mar 24	28.69000 +0.32	28.77	27.95	28.20	404,058
08 Mar 24	28.37000 -0.20	28.90	28.25	28.53	279,053
07 Mar 24	28.57000 -0.98	29.49	28.57	29.07	476,580
06 Mar 24	29.55000 +2.25	30.39	28.61	28.80	991,442
05 Mar 24	27.30000 +0.24	27.31	26.84	26.94	248,317
04 Mar 24	27.06000 -0.41	27.47	26.98	27.40	352,361
01 Mar 24	27.47000 -0.71	28.23	27.47	28.10	395,816
29 Feb 24	28.18000 -0.05	28.53	28.16	28.26	367,072
28 Feb 24	28.23000 +0.13	28.42	28.10	28.20	180,532
27 Feb 24	28.10000 -0.20	28.33	27.78	28.33	237,923
26 Feb 24	28.30000 -0.40	28.81	28.20	28.66	213,883
23 Feb 24	28.70000 +0.17	28.89	28.35	28.48	190,143
22 Feb 24	28.53000 +0.74	28.71	28.00	28.00	222,380
21 Feb 24	27.79000 -0.10	28.06	27.70	27.89	144,002
20 Feb 24	27.89000 +0.46	27.96	26.97	27.28	338,941
19 Feb 24	27.43000 -0.59	27.95	27.40	27.95	308,385
16 Feb 24	28.02000 -0.44	28.70	27.99	28.43	255,353
15 Feb 24	28.46000 +0.10	28.52	28.00	28.40	269,029
14 Feb 24	28.36000 -0.28	28.80	28.36	28.66	222,837
13 Feb 24	28.64000 +0.28	28.64	28.21	28.36	238,275
12 Feb 24	28.36000 -0.08	28.59	28.20	28.53	238,514
09 Feb 24	28.44000 -0.02	28.70	28.10	28.38	316,255
08 Feb 24	28.46000 -0.06	28.73	28.29	28.60	338,987
07 Feb 24	28.52000 -0.19	28.77	28.24	28.55	269,619
06 Feb 24	28.71000 +0.16	29.66	28.35	28.75	429,714
05 Feb 24	28.55000 +0.70	28.55	27.80	27.80	438,196
02 Feb 24	27.85000 -0.07	28.13	27.64	27.92	273,433
01 Feb 24	27.92000 +0.26	28.25	27.57	27.57	226,065
31 Jan 24	27.66000 +0.09	27.98	27.66	27.70	292,456
30 Jan 24	27.57000 -0.27	27.86	27.37	27.81	197,440
29 Jan 24	27.84000 -0.05	28.04	27.81	27.94	144,263
26 Jan 24	27.89000 +0.11	28.23	27.84	27.84	128,569
25 Jan 24	27.78000 -0.43	28.33	27.78	28.20	299,905
24 Jan 24	28.21000 +0.36	28.34	27.74	27.80	277,219
23 Jan 24	27.85000 -0.38	28.30	27.85	28.29	320,991
22 Jan 24	28.23000 +0.69	28.30	27.65	27.73	293,058
19 Jan 24	27.54000 +0.10	27.79	27.40	27.65	129,007
18 Jan 24	27.44000 -0.60	28.05	27.40	28.03	487,302
17 Jan 24	28.04000 +0.67	28.07	27.36	27.52	411,750
16 Jan 24	27.37000 -0.31	27.57	27.16	27.51	274,842
15 Jan 24	27.68000 -0.09	28.00	27.49	27.87	343,532
12 Jan 24	27.77000 +0.94	27.94	26.97	26.97	445,647
11 Jan 24	26.83000 +0.37	26.85	26.49	26.61	291,001
10 Jan 24	26.46000 -0.07	26.51	26.30	26.45	168,880
09 Jan 24	26.53000 -0.18	26.80	26.39	26.75	198,891
08 Jan 24	26.71000 +0.05	26.80	26.48	26.69	247,291
05 Jan 24	26.66000 +0.38	26.77	25.66	26.01	407,061
04 Jan 24	26.28000 +0.28	26.50	26.11	26.11	214,681
03 Jan 24	26.00000 -0.65	26.95	26.00	26.80	353,506
02 Jan 24	26.65000 +0.19	26.95	26.45	26.51	231,929
29 Dec 23	26.46000 +0.20	26.62	26.26	26.26	218,134
28 Dec 23	26.26000 -0.37	26.74	26.24	26.67	258,804
27 Dec 23	26.63000 -0.16	27.08	26.61	26.76	244,456
22 Dec 23	26.79000 -0.11	27.09	26.77	26.94	137,486
21 Dec 23	26.90000 -0.08	27.00	26.59	26.86	281,226
20 Dec 23	26.98000 +0.31	27.04	26.66	26.71	196,778
19 Dec 23	26.67000 +0.12	26.75	26.25	26.50	276,924
18 Dec 23	26.55000 +0.37	26.66	25.95	26.03	334,279
15 Dec 23	26.18000 -0.74	27.11	26.06	26.93	1,163,863
14 Dec 23	26.92000 -1.11	27.88	26.75	27.88	669,375
13 Dec 23	28.03000 +0.34	28.24	27.65	27.72	323,854
12 Dec 23	27.69000 +0.31	27.69	27.08	27.28	483,886
11 Dec 23	27.38000 -0.23	27.68	27.14	27.61	276,186
08 Dec 23	27.61000 +0.05	27.89	27.44	27.58	238,723
07 Dec 23	27.56000 -0.22	27.85	27.40	27.79	357,580
06 Dec 23	27.78000 -0.51	28.56	27.78	28.34	278,373
05 Dec 23	28.29000 -0.06	28.56	28.19	28.29	336,164
04 Dec 23	28.35000 -0.49	28.85	27.95	28.82	270,565
01 Dec 23	28.84000 -0.09	29.26	28.74	29.20	227,519
30 Nov 23	28.93000 +0.35	29.04	28.75	28.75	667,145
29 Nov 23	28.58000 -0.43	29.02	28.41	28.95	293,641
28 Nov 23	29.01000 +0.14	29.46	28.77	28.83	200,095
27 Nov 23	28.87000 +0.11	28.98	28.71	28.75	232,024
24 Nov 23	28.76000 +0.24	28.79	28.56	28.56	201,040
23 Nov 23	28.52000 -0.08	28.72	28.52	28.63	214,846
22 Nov 23	28.60000 +0.06	29.25	28.59	28.59	334,525
21 Nov 23	28.54000 +0.11	28.86	28.40	28.40	256,318
20 Nov 23	28.43000 +0.13	28.65	28.24	28.25	329,861
17 Nov 23	28.30000 +0.15	28.91	28.25	28.27	397,287
16 Nov 23	28.15000 -0.36	28.60	28.09	28.45	533,470
15 Nov 23	28.51000 +0.01	28.69	28.19	28.25	374,084
14 Nov 23	28.50000 +0.58	28.95	27.79	27.90	487,398
13 Nov 23	27.92000 +0.89	27.92	26.76	27.11	525,350
10 Nov 23	27.03000 -0.98	27.14	25.25	26.48	1,045,275
09 Nov 23	28.01000 -0.13	28.24	27.61	28.24	352,509
08 Nov 23	28.14000 +0.15	28.17	27.45	27.81	445,756
07 Nov 23	27.99000 -0.28	28.35	27.64	28.20	272,273
06 Nov 23	28.27000 -0.21	28.50	27.97	28.40	239,215
03 Nov 23	28.48000 -0.11	28.82	28.17	28.67	218,267
02 Nov 23	28.59000 -0.62	29.40	28.59	29.29	400,662
01 Nov 23	29.21000 +1.06	29.42	28.27	28.27	291,409
31 Oct 23	28.15000 +0.52	28.24	27.63	27.71	237,090
30 Oct 23	27.63000 +0.62	27.75	27.13	27.14	286,180
27 Oct 23	27.01000 -0.71	27.82	26.72	27.65	351,510
26 Oct 23	27.72000 -0.28	28.04	27.65	27.78	198,990
25 Oct 23	28.00000 +0.03	28.14	27.77	27.86	181,119
24 Oct 23	27.97000 +0.35	28.11	27.68	27.90	246,078
23 Oct 23	27.62000 -0.59	28.40	27.52	28.31	423,752
20 Oct 23	28.21000 -0.74	28.76	28.20	28.75	332,340
19 Oct 23	28.95000 +0.07	29.10	28.39	28.71	299,904
18 Oct 23	28.88000 +0.13	28.95	28.51	28.80	253,485
17 Oct 23	28.75000 +0.07	28.85	28.48	28.62	162,226
16 Oct 23	28.68000 +0.41	28.96	28.30	28.35	255,627
13 Oct 23	28.27000 -0.87	29.44	28.19	29.16	262,493
12 Oct 23	29.14000 +0.04	29.44	29.02	29.25	219,650
11 Oct 23	29.10000 -0.22	29.45	29.02	29.09	502,830
10 Oct 23	29.32000 +0.52	29.40	28.89	28.90	263,121
09 Oct 23	28.80000 -0.47	29.19	28.61	29.09	271,239
06 Oct 23	29.27000 +0.51	29.30	28.89	28.90	237,172
05 Oct 23	28.76000 +0.16	28.94	28.32	28.72	201,421
04 Oct 23	28.60000 -0.32	28.96	28.50	28.80	213,853
03 Oct 23	28.92000 -0.12	29.38	28.84	28.96	225,082
02 Oct 23	29.04000 -0.43	29.65	28.94	29.48	301,454
29 Sep 23	29.47000 -0.21	29.75	29.03	29.72	317,052
28 Sep 23	29.68000 +0.40	29.68	29.23	29.28	226,018
27 Sep 23	29.28000 -0.52	29.81	29.05	29.81	377,808
26 Sep 23	29.80000 +0.06	30.01	29.59	29.74	269,129
25 Sep 23	29.74000 -0.06	30.11	29.46	29.65	299,597
22 Sep 23	29.80000 -0.57	30.25	29.55	30.25	296,059
21 Sep 23	30.37000 -0.05	30.43	30.08	30.20	235,455
20 Sep 23	30.42000 -0.26	30.80	30.23	30.80	324,891
19 Sep 23	30.68000 -0.03	30.85	30.51	30.60	278,148
18 Sep 23	30.71000 -0.29	31.06	30.63	30.90	218,427
15 Sep 23	31.00000 +0.00	31.42	30.87	31.20	503,432
14 Sep 23	31.00000 +0.35	31.06	30.50	30.64	472,594
13 Sep 23	30.65000 -0.05	30.74	30.15	30.64	251,065
12 Sep 23	30.70000 +0.30	30.74	30.16	30.35	311,986
11 Sep 23	30.40000 +1.00	30.49	29.45	29.47	507,197
08 Sep 23	29.40000 -0.21	29.68	29.04	29.68	290,781
07 Sep 23	29.61000 +1.32	29.62	28.10	28.10	647,235
06 Sep 23	28.29000 +0.11	28.29	27.77	28.17	240,133
05 Sep 23	28.18000 +0.01	28.52	27.92	28.10	235,445
04 Sep 23	28.17000 -0.10	28.42	28.02	28.37	195,491
01 Sep 23	28.27000 -0.47	28.80	28.12	28.74	269,752
31 Aug 23	28.74000 -0.06	28.98	28.57	28.84	386,025
30 Aug 23	28.80000 -0.17	29.08	28.62	29.00	215,932
29 Aug 23	28.97000 +0.11	29.08	28.80	28.95	187,499
28 Aug 23	28.86000 +0.09	29.05	28.68	28.94	150,311
25 Aug 23	28.77000 -0.16	29.22	28.66	28.89	195,860
24 Aug 23	28.93000 +0.61	28.96	28.47	28.48	237,839
23 Aug 23	28.32000 +0.36	28.36	27.99	27.99	247,053
22 Aug 23	27.96000 -0.02	28.52	27.90	28.15	206,730
21 Aug 23	27.98000 -0.14	28.43	27.92	28.18	170,727
18 Aug 23	28.12000 -0.20	28.40	27.89	28.21	259,932
17 Aug 23	28.32000 -0.21	28.95	28.31	28.40	291,624
16 Aug 23	28.53000 -0.18	28.78	28.32	28.68	209,944
15 Aug 23	28.71000 -0.06	28.90	28.15	28.78	271,901
14 Aug 23	28.77000 +0.34	28.90	28.35	28.45	210,700
11 Aug 23	28.43000 -0.44	28.80	28.35	28.80	351,930
10 Aug 23	28.87000 +0.72	28.99	28.28	28.30	344,414
09 Aug 23	28.15000 +0.37	28.15	27.53	28.00	488,711
08 Aug 23	27.78000 +0.07	27.84	27.40	27.60	266,829
07 Aug 23	27.71000 +0.01	27.76	27.21	27.63	189,377
04 Aug 23	27.70000 +0.30	27.79	27.35	27.54	253,587
03 Aug 23	27.40000 +0.21	27.58	27.04	27.19	339,529
02 Aug 23	27.19000 -0.21	27.48	26.75	27.16	265,692
01 Aug 23	27.40000 +0.23	27.55	27.07	27.20	282,413
31 Jul 23	27.17000 -0.90	28.25	26.97	28.25	472,564
28 Jul 23	28.07000 +0.58	28.21	27.26	27.53	379,309
27 Jul 23	27.49000 -1.17	27.94	26.10	26.79	761,640
26 Jul 23	28.66000 +0.16	28.80	28.19	28.50	378,133
25 Jul 23	28.50000 -0.02	28.85	28.50	28.55	264,984
24 Jul 23	28.52000 +0.15	28.60	28.29	28.39	274,393
21 Jul 23	28.37000 +0.25	28.37	27.94	28.14	346,028
20 Jul 23	28.12000 +0.37	28.35	27.71	27.71	255,969
19 Jul 23	27.75000 -0.25	28.26	27.27	28.06	293,479
18 Jul 23	28.00000 +0.42	28.00	27.50	27.55	334,443
17 Jul 23	27.58000 +0.50	27.71	27.10	27.10	268,100
14 Jul 23	27.08000 -0.27	27.40	26.97	27.30	232,865
13 Jul 23	27.35000 +0.55	27.35	26.65	26.78	389,309
12 Jul 23	26.80000 +0.00	26.97	26.71	26.88	335,515
11 Jul 23	26.80000 +0.45	26.89	26.33	26.44	380,809
10 Jul 23	26.35000 -0.22	26.64	26.32	26.40	264,188
07 Jul 23	26.57000 +0.95	26.80	25.66	25.75	470,349
06 Jul 23	25.62000 -0.77	26.32	25.28	26.32	487,584
05 Jul 23	26.39000 -0.22	26.75	26.34	26.53	311,296
04 Jul 23	26.61000 +0.13	26.80	26.44	26.54	207,326
03 Jul 23	26.48000 -0.41	26.99	26.29	26.90	354,363
30 Jun 23	26.89000 -0.03	27.10	26.77	26.97	381,171
29 Jun 23	26.92000 +0.51	27.09	26.35	26.35	578,813
28 Jun 23	26.41000 +0.24	26.50	26.10	26.15	605,668
27 Jun 23	26.17000 +0.92	26.17	25.38	25.38	696,510
26 Jun 23	25.25000 +0.50	25.38	24.21	24.75	556,648
23 Jun 23	24.75000 -0.03	24.85	24.24	24.58	242,654
22 Jun 23	24.78000 -0.06	24.99	24.67	24.69	198,564
21 Jun 23	24.84000 +0.17	25.13	24.55	24.59	368,456
20 Jun 23	24.67000 +0.11	24.87	24.33	24.53	327,183
19 Jun 23	24.56000 +0.02	24.79	24.33	24.45	200,480
16 Jun 23	24.54000 +0.24	24.71	24.22	24.35	567,167
15 Jun 23	24.30000 -0.35	24.62	23.86	24.55	378,235
14 Jun 23	24.65000 -0.02	25.00	24.57	24.71	300,551
13 Jun 23	24.67000 +0.17	24.81	23.79	24.64	449,446
12 Jun 23	24.50000 -0.43	25.30	24.49	25.04	584,800
09 Jun 23	24.93000 +1.44	25.20	23.15	23.50	1,030,851
08 Jun 23	23.49000 -0.43	24.16	23.42	24.00	264,434
07 Jun 23	23.92000 -0.37	24.54	23.86	24.30	336,562
06 Jun 23	24.29000 -0.11	24.40	24.15	24.30	217,568
05 Jun 23	24.40000 -0.23	24.84	24.29	24.75	239,606
02 Jun 23	24.63000 +0.12	24.80	24.33	24.61	292,651
01 Jun 23	24.51000 +0.60	24.60	24.01	24.15	401,307
31 May 23	23.91000 -0.30	24.28	23.70	24.04	849,539
30 May 23	24.21000 -0.84	24.48	23.64	23.79	418,551
29 May 23	25.05000 -0.58	25.70	24.95	25.70	299,120
26 May 23	25.63000 +0.27	25.72	25.21	25.45	380,266
25 May 23	25.36000 +0.16	25.45	24.80	25.16	365,477
24 May 23	25.20000 -0.68	25.67	25.03	25.66	331,012
23 May 23	25.88000 -0.09	26.25	25.76	25.86	230,372
22 May 23	25.97000 -0.22	26.32	25.85	26.15	303,463
19 May 23	26.19000 +0.61	26.52	25.54	25.64	611,575
18 May 23	25.58000 -0.13	25.81	25.45	25.74	226,036
17 May 23	25.71000 +0.39	25.81	25.18	25.20	397,541
16 May 23	25.32000 -0.26	25.75	25.08	25.50	446,835
15 May 23	25.58000 -0.17	25.97	25.47	25.67	419,893
12 May 23	25.75000 +2.22	26.15	24.78	24.80	1,236,113
11 May 23	23.53000 +0.00	23.77	23.34	23.50	308,486
10 May 23	23.53000 -0.49	24.07	23.40	23.95	297,088
09 May 23	24.02000 +0.60	24.05	23.20	23.39	386,290
08 May 23	23.42000 +0.41	23.49	23.02	23.12	173,443
05 May 23	23.01000 +0.05	23.26	22.86	23.10	183,339
04 May 23	22.96000 -0.71	23.80	22.90	23.64	481,051
03 May 23	23.67000 +0.30	23.93	23.40	23.43	237,231
02 May 23	23.37000 -0.05	24.06	23.35	23.63	385,659
28 Apr 23	23.42000 +0.42	23.48	23.04	23.10	343,425
27 Apr 23	23.00000 +0.17	23.05	22.62	22.89	294,144
26 Apr 23	22.83000 -0.22	23.10	22.58	22.95	292,517
25 Apr 23	23.05000 -0.06	23.14	22.86	22.97	208,913
24 Apr 23	23.11000 +0.30	23.11	22.64	22.81	209,342
21 Apr 23	22.81000 -0.09	23.53	22.66	23.05	443,419
20 Apr 23	22.90000 -0.26	23.69	22.76	23.21	465,241
19 Apr 23	23.16000 +0.54	23.25	22.36	22.41	473,685
18 Apr 23	22.62000 +0.50	22.71	21.97	22.10	356,651
17 Apr 23	22.12000 -0.14	22.46	21.98	22.30	379,874
14 Apr 23	22.26000 -0.35	22.61	22.15	22.60	450,554
13 Apr 23	22.61000 -0.14	22.99	22.60	22.70	408,169
12 Apr 23	22.75000 +0.62	23.04	22.21	22.30	725,460
11 Apr 23	22.13000 +0.19	22.34	22.00	22.09	263,904
06 Apr 23	21.94000 +0.46	22.15	21.68	21.69	329,668
05 Apr 23	21.48000 +0.12	21.49	21.20	21.48	243,529
04 Apr 23	21.36000 +0.32	21.65	21.14	21.15	341,666
03 Apr 23	21.04000 +0.10	21.13	20.72	21.09	218,653
31 Mar 23	20.94000 +0.03	21.10	20.75	20.94	373,203
30 Mar 23	20.91000 +0.02	21.37	20.84	21.01	289,571
29 Mar 23	20.89000 +0.47	20.95	20.36	20.54	319,629
28 Mar 23	20.42000 -0.05	20.80	20.06	20.60	359,290
27 Mar 23	20.47000 -0.03	20.91	20.28	20.75	241,480
24 Mar 23	20.50000 +0.06	20.56	19.75	20.29	604,669
23 Mar 23	20.44000 -0.34	20.89	20.27	20.70	349,073
22 Mar 23	20.78000 -0.14	21.10	20.73	20.88	302,465
21 Mar 23	20.92000 +0.56	21.14	20.58	20.58	424,345
20 Mar 23	20.36000 +0.23	20.53	19.01	19.88	517,561
17 Mar 23	20.13000 -0.37	20.70	19.93	20.60	2,781,555
16 Mar 23	20.50000 +0.89	20.58	19.74	20.06	670,297
15 Mar 23	19.61500 -1.02	20.80	19.25	20.70	780,030
14 Mar 23	20.64000 +0.72	20.68	19.49	19.75	835,869
13 Mar 23	19.92000 -1.48	21.38	19.89	21.34	839,225
10 Mar 23	21.40000 -1.00	21.80	21.03	21.72	557,320
09 Mar 23	22.40000 -0.73	23.16	22.31	23.14	420,019
08 Mar 23	23.13000 -0.09	23.20	22.86	23.00	363,625
07 Mar 23	23.22000 -1.05	24.20	22.97	24.19	630,507
06 Mar 23	24.27000 +0.37	24.43	23.69	23.95	450,311
03 Mar 23	23.90000 -0.52	24.34	23.27	24.34	709,319
02 Mar 23	24.42000 +1.24	24.42	22.20	22.60	876,711
01 Mar 23	23.18000 -0.07	23.35	22.95	23.16	378,917
28 Feb 23	23.25000 +0.31	23.29	22.85	22.88	448,644
27 Feb 23	22.94000 +0.44	23.10	22.64	22.66	203,855
24 Feb 23	22.50000 -0.30	22.87	22.50	22.82	238,096
23 Feb 23	22.80000 +0.07	22.98	22.55	22.76	262,106
22 Feb 23	22.73000 -0.32	22.98	22.53	22.97	275,057
21 Feb 23	23.05000 -0.23	23.39	22.89	23.25	208,095
20 Feb 23	23.28000 -0.07	23.62	23.20	23.41	267,000
17 Feb 23	23.35000 +0.21	23.38	22.83	23.00	346,180
16 Feb 23	23.14000 +0.28	23.14	22.65	23.00	266,287
15 Feb 23	22.86000 +0.09	22.94	22.60	22.74	211,139
14 Feb 23	22.77000 -0.22	23.23	22.67	23.15	214,084
13 Feb 23	22.99000 +0.47	23.01	22.52	22.52	177,423
10 Feb 23	22.52000 -0.79	23.39	22.48	23.30	476,073
09 Feb 23	23.31000 +0.53	23.31	22.77	22.97	439,253
08 Feb 23	22.78000 +0.48	22.99	22.41	22.53	414,668
07 Feb 23	22.30000 +1.17	22.48	20.97	21.15	681,757
06 Feb 23	21.13000 -0.60	21.56	20.85	21.55	625,692
03 Feb 23	21.73000 -0.26	22.11	21.59	21.85	251,212
02 Feb 23	21.99000 -0.17	22.28	21.78	22.02	415,957
01 Feb 23	22.16000 -0.48	22.60	22.07	22.50	383,337
31 Jan 23	22.64000 +0.61	22.72	21.96	22.08	536,882
30 Jan 23	22.03000 +0.03	22.05	21.64	21.96	735,750
27 Jan 23	22.00000 -1.80	23.31	21.78	23.21	1,644,531
26 Jan 23	23.80000 +0.00	23.99	23.68	23.94	263,541
25 Jan 23	23.80000 -0.22	24.10	23.45	23.98	317,744
24 Jan 23	24.02000 +0.53	24.08	23.50	23.65	340,771
23 Jan 23	23.49000 +0.02	23.70	23.36	23.60	239,288
20 Jan 23	23.47000 +0.17	23.55	23.05	23.52	395,146
19 Jan 23	23.30000 -0.22	23.60	23.08	23.40	262,757
18 Jan 23	23.52000 +0.67	23.52	22.78	22.90	435,326
17 Jan 23	22.85000 +0.07	23.00	22.65	22.85	373,077
16 Jan 23	22.78000 -0.07	23.00	22.60	22.93	346,039
13 Jan 23	22.85000 +0.05	23.09	22.66	22.78	394,311
12 Jan 23	22.80000 -0.14	23.30	22.73	23.07	401,915
11 Jan 23	22.94000 -0.80	23.79	22.94	23.75	691,899
10 Jan 23	23.74000 +0.33	23.74	23.29	23.42	469,326
09 Jan 23	23.41000 -0.29	23.82	23.33	23.81	335,529
06 Jan 23	23.70000 +0.13	23.76	23.35	23.65	436,870
05 Jan 23	23.57000 -0.43	24.18	23.37	23.99	500,547
04 Jan 23	24.00000 +1.68	24.15	22.72	22.72	1,040,128
03 Jan 23	22.32000 +0.65	22.34	21.70	21.70	449,655
02 Jan 23	21.67000 +0.18	21.70	21.39	21.70	199,346
30 Dec 22	21.49000 -0.54	21.98	21.35	21.96	318,642
29 Dec 22	22.03000 -0.05	22.21	21.88	22.00	340,222
28 Dec 22	22.08000 -0.03	22.23	22.00	22.09	375,224
27 Dec 22	22.11000 +0.65	22.14	21.46	21.47	497,746
23 Dec 22	21.46000 +0.25	21.46	21.16	21.23	204,372
22 Dec 22	21.21000 -0.09	21.48	21.14	21.27	218,550
21 Dec 22	21.30000 +0.61	21.34	20.63	20.76	368,037
20 Dec 22	20.69000 +0.25	20.70	20.31	20.35	255,058
19 Dec 22	20.44000 +0.09	20.50	20.30	20.40	211,017
16 Dec 22	20.35000 +0.03	20.44	20.15	20.26	686,127
15 Dec 22	20.32000 -0.44	20.83	20.07	20.65	325,121
14 Dec 22	20.76000 -0.13	20.86	20.55	20.86	306,228
13 Dec 22	20.89000 +0.44	21.29	20.60	20.66	504,849
12 Dec 22	20.45000 -0.38	20.84	20.45	20.74	515,884
09 Dec 22	20.83000 +0.60	20.86	20.24	20.24	645,941
08 Dec 22	20.23000 +0.44	20.50	19.78	19.78	628,973
07 Dec 22	19.78500 +0.09	20.05	19.69	19.69	757,950
06 Dec 22	19.69000 +0.57	19.89	19.10	19.22	666,260
05 Dec 22	19.12500 +0.22	19.34	18.80	18.88	482,263
02 Dec 22	18.90500 +0.09	18.99	18.59	18.75	319,607
01 Dec 22	18.81500 +0.57	18.95	18.33	18.35	421,833
30 Nov 22	18.24500 -0.15	18.50	18.05	18.43	649,751
29 Nov 22	18.39500 +0.10	18.64	18.25	18.28	439,279
28 Nov 22	18.30000 +0.14	18.30	17.98	18.10	422,088
25 Nov 22	18.15500 -0.17	18.37	18.03	18.34	230,948
24 Nov 22	18.33000 +0.61	18.47	17.81	17.81	430,536
23 Nov 22	17.72000 +0.03	17.83	17.61	17.71	239,132
22 Nov 22	17.69000 -0.06	17.86	17.61	17.74	200,372
21 Nov 22	17.75000 -0.14	18.04	17.75	17.80	249,889
18 Nov 22	17.89000 +0.25	18.42	17.10	17.13	747,193
17 Nov 22	17.63500 -0.10	18.08	17.47	17.80	268,206
16 Nov 22	17.74000 -0.40	18.09	17.68	17.95	443,580
15 Nov 22	18.13500 -0.07	18.34	17.92	18.26	663,867
14 Nov 22	18.20000 +0.06	18.38	18.07	18.34	466,102
11 Nov 22	18.14000 +0.53	18.35	17.98	18.03	541,201
10 Nov 22	17.61000 +0.58	17.82	16.84	16.85	1,145,402
09 Nov 22	17.03500 +1.20	17.10	15.00	15.16	1,022,604
08 Nov 22	15.83500 +0.06	15.90	15.70	15.70	202,135
07 Nov 22	15.77000 -0.15	16.25	15.75	15.93	307,241
04 Nov 22	15.92500 +0.07	16.13	15.79	15.97	476,412
03 Nov 22	15.85500 +0.20	15.95	15.52	15.53	252,368
02 Nov 22	15.65000 -0.18	16.06	15.65	15.90	511,689
01 Nov 22	15.83000 +0.60	16.27	15.56	15.56	452,287
31 Oct 22	15.22500 +0.07	15.41	15.14	15.25	307,004
28 Oct 22	15.16000 +0.10	15.16	14.76	14.89	368,052
27 Oct 22	15.06000 +0.33	15.09	14.68	14.77	260,303
26 Oct 22	14.73500 +0.57	14.90	14.07	14.10	408,971
25 Oct 22	14.16000 +0.06	14.34	13.90	14.19	226,850
24 Oct 22	14.09500 +0.17	14.19	13.77	13.96	369,191
21 Oct 22	13.92500 +0.01	13.99	13.31	13.79	524,622
20 Oct 22	13.92000 -0.13	14.07	13.76	14.07	277,725
19 Oct 22	14.05000 -0.09	14.27	13.66	14.18	530,103
18 Oct 22	14.13500 -0.25	14.63	14.14	14.52	390,462
17 Oct 22	14.38500 +0.18	14.50	14.20	14.30	298,459
14 Oct 22	14.20500 +0.19	14.43	14.02	14.27	443,175
13 Oct 22	14.01000 +0.03	14.23	13.73	13.94	365,157
12 Oct 22	13.98500 +0.03	14.18	13.61	13.94	400,192
11 Oct 22	13.95000 -0.19	14.15	13.80	14.06	329,214
10 Oct 22	14.13500 -0.05	14.39	14.00	14.05	306,616
07 Oct 22	14.18500 -0.22	14.43	14.14	14.40	280,597
06 Oct 22	14.40500 -0.62	15.11	14.32	15.10	315,028
05 Oct 22	15.02500 -0.18	15.23	14.93	15.15	420,277
04 Oct 22	15.20000 +0.46	15.34	14.99	14.99	578,778
03 Oct 22	14.74000 -0.13	14.81	14.50	14.63	363,652
30 Sep 22	14.86500 +0.38	14.94	14.56	14.56	346,366
29 Sep 22	14.48500 -0.21	14.73	14.33	14.73	508,776
28 Sep 22	14.69500 -0.31	14.89	14.08	14.85	851,311
27 Sep 22	15.00000 -0.32	15.47	15.00	15.41	336,932
26 Sep 22	15.32000 -0.28	15.52	15.16	15.50	497,268
23 Sep 22	15.60500 -0.50	16.18	15.49	16.18	473,054
22 Sep 22	16.10000 -0.20	16.22	15.98	16.14	591,706
21 Sep 22	16.30000 +0.24	16.40	15.94	16.05	569,403
20 Sep 22	16.06000 -0.49	16.78	16.00	16.61	677,242
19 Sep 22	16.55000 -0.32	16.90	16.18	16.80	571,070
16 Sep 22	16.86500 -0.39	17.27	16.86	17.20	1,583,999
15 Sep 22	17.25000 -0.15	17.69	17.23	17.42	363,581
14 Sep 22	17.40000 -0.42	17.80	17.27	17.69	308,150
13 Sep 22	17.81500 -0.39	18.25	17.82	18.16	358,199
12 Sep 22	18.20000 +0.63	18.35	17.58	17.60	449,114
09 Sep 22	17.57000 +0.03	17.76	17.43	17.51	261,956
08 Sep 22	17.54000 +0.32	17.73	17.28	17.33	371,557
07 Sep 22	17.22000 +0.17	17.27	16.92	16.97	348,390
06 Sep 22	17.04500 +0.04	17.11	16.78	16.95	263,288
05 Sep 22	17.00500 -0.26	17.03	16.78	16.95	230,085
02 Sep 22	17.26000 +0.59	17.28	16.92	16.93	410,593
01 Sep 22	16.66500 +0.16	16.67	16.32	16.42	328,050
31 Aug 22	16.51000 +0.30	16.58	16.20	16.35	665,145
30 Aug 22	16.21000 +0.07	16.38	16.07	16.20	279,522
29 Aug 22	16.13500 +0.02	16.29	15.99	16.02	282,365
26 Aug 22	16.11000 -0.08	16.62	16.11	16.35	377,820
25 Aug 22	16.19000 +0.34	16.65	16.10	16.56	427,696
24 Aug 22	15.85000 -0.27	16.17	15.72	16.08	261,374
23 Aug 22	16.12000 +0.02	16.23	15.91	16.00	256,947
22 Aug 22	16.10000 -0.25	16.29	15.88	16.29	432,590
19 Aug 22	16.35000 -0.36	16.63	16.22	16.63	945,509
18 Aug 22	16.71000 +0.13	16.86	16.45	16.59	312,685
17 Aug 22	16.57500 -0.56	17.34	16.57	17.24	382,833
16 Aug 22	17.14000 -0.24	17.57	17.09	17.42	388,074
15 Aug 22	17.37500 -0.22	17.67	17.28	17.64	223,296
12 Aug 22	17.59500 +0.24	17.72	17.42	17.45	266,072
11 Aug 22	17.35000 +0.07	17.47	17.22	17.40	348,512
10 Aug 22	17.28500 +0.16	17.36	17.15	17.17	273,160
09 Aug 22	17.13000 -0.04	17.36	17.06	17.10	397,326
08 Aug 22	17.17000 +0.28	17.19	16.78	17.00	455,797
05 Aug 22	16.89000 +0.26	16.90	16.42	16.58	414,488
04 Aug 22	16.62500 +0.24	16.72	16.31	16.40	414,258
03 Aug 22	16.39000 -0.22	16.72	16.22	16.72	546,290
02 Aug 22	16.61000 -0.72	17.25	16.55	17.25	642,235
01 Aug 22	17.33500 +0.19	17.45	16.90	17.15	673,904
29 Jul 22	17.14500 +0.49	17.29	16.08	16.65	1,225,529
28 Jul 22	16.66000 -3.80	19.00	16.66	18.50	2,100,404
27 Jul 22	20.46000 +0.50	20.51	19.94	20.00	356,080
26 Jul 22	19.95500 -0.22	20.24	19.74	20.20	305,466
25 Jul 22	20.17000 -0.05	20.33	20.00	20.15	218,172
22 Jul 22	20.22000 +0.08	20.30	20.07	20.19	165,818
21 Jul 22	20.14000 -0.44	20.68	20.00	20.52	345,196
20 Jul 22	20.58000 -0.04	20.77	20.45	20.73	402,119
19 Jul 22	20.62000 +0.22	20.86	20.25	20.28	452,749
18 Jul 22	20.40000 +0.31	20.43	20.12	20.29	245,594
15 Jul 22	20.09000 +0.19	20.29	19.82	19.92	376,464
14 Jul 22	19.89500 -0.10	20.10	19.75	19.96	611,318
13 Jul 22	20.00000 -0.07	20.14	19.80	19.95	370,353
12 Jul 22	20.07000 +0.45	20.07	19.45	19.50	392,974
11 Jul 22	19.62000 -0.36	20.12	19.39	19.61	399,735
08 Jul 22	19.98500 +0.20	20.24	19.50	19.71	405,897
07 Jul 22	19.78500 +0.97	19.83	19.17	19.19	593,259
06 Jul 22	18.81500 +0.19	19.10	18.67	18.84	457,714
05 Jul 22	18.63000 -1.69	20.45	18.54	20.45	576,537
04 Jul 22	20.32000 -0.28	20.82	20.29	20.73	298,321
01 Jul 22	20.60000 +0.10	20.86	20.37	20.48	335,356
30 Jun 22	20.50000 -0.01	20.53	19.95	20.24	519,068
29 Jun 22	20.51000 -0.39	21.18	20.51	20.91	426,906
28 Jun 22	20.90000 +0.20	21.29	20.86	20.86	456,778
27 Jun 22	20.70000 -0.38	21.38	20.70	21.21	353,301
24 Jun 22	21.08000 +0.79	21.19	20.27	20.36	520,783
23 Jun 22	20.29000 -0.54	20.74	20.05	20.73	768,552
22 Jun 22	20.83000 -0.70	21.22	20.75	21.22	495,312
21 Jun 22	21.53000 -0.02	21.91	21.50	21.64	385,214
20 Jun 22	21.55000 -0.01	21.78	21.35	21.66	426,354
17 Jun 22	21.56000 -0.51	22.12	21.40	22.12	1,020,280
16 Jun 22	22.07000 -0.99	23.04	21.70	23.04	556,451
15 Jun 22	23.06000 +0.31	23.52	22.91	22.98	563,411
14 Jun 22	22.75000 -0.13	22.92	22.02	22.13	494,092
13 Jun 22	22.88000 -0.27	23.00	22.45	23.00	450,044
10 Jun 22	23.15000 -1.10	24.11	23.05	24.10	456,307
09 Jun 22	24.25000 +0.19	24.48	23.92	24.00	263,519
08 Jun 22	24.06000 -0.47	24.64	24.06	24.64	267,249
07 Jun 22	24.53000 -0.16	24.79	24.43	24.55	241,301
06 Jun 22	24.69000 +0.34	24.81	24.45	24.49	171,629
03 Jun 22	24.35000 +0.24	24.35	24.05	24.22	188,224
02 Jun 22	24.11000 -0.14	24.30	23.95	24.28	251,043
01 Jun 22	24.25000 -0.18	24.82	24.25	24.60	300,171
31 May 22	24.43000 -0.82	25.15	24.39	25.10	510,133
30 May 22	25.25000 +0.00	25.40	25.01	25.26	239,940
27 May 22	25.25000 +0.19	25.39	24.93	25.22	314,170
26 May 22	25.06000 +0.46	25.19	24.59	24.69	406,506
25 May 22	24.60000 -0.01	25.01	24.22	24.75	592,467
24 May 22	24.61000 -1.04	25.44	24.61	25.44	457,309
23 May 22	25.65000 +0.25	26.07	25.44	25.84	289,886
20 May 22	25.40000 -2.16	26.01	25.37	25.93	383,551
19 May 22	27.56000 -0.53	27.96	27.33	27.82	315,731
18 May 22	28.09000 -0.36	28.73	28.09	28.54	261,493
17 May 22	28.45000 +0.68	28.54	27.96	27.96	353,974
16 May 22	27.77000 -0.03	28.20	27.45	28.00	323,718
13 May 22	27.80000 +0.16	28.00	27.35	27.81	352,261
12 May 22	27.64000 +0.12	28.11	26.98	27.10	579,696
11 May 22	27.52000 +0.60	27.74	26.87	27.09	401,850
10 May 22	26.92000 +0.88	27.37	26.40	26.41	469,707
09 May 22	26.04000 -0.22	26.75	25.98	26.25	410,515
06 May 22	26.26000 +0.19	27.10	25.75	25.82	449,139
05 May 22	26.07000 -1.03	27.70	25.99	27.36	515,832
04 May 22	27.10000 -0.03	27.34	26.88	27.08	297,428
03 May 22	27.13000 +0.42	27.18	26.75	26.80	334,985
02 May 22	26.71000 -0.29	26.94	26.25	26.83	230,893
29 Apr 22	27.00000 -0.43	27.58	26.91	27.36	224,089
28 Apr 22	27.43000 +0.24	27.88	27.11	27.43	311,910
27 Apr 22	27.19000 +0.36	27.19	26.22	26.82	376,583
26 Apr 22	26.83000 +0.43	27.25	26.49	26.70	339,788
25 Apr 22	26.40000 -0.47	26.66	26.12	26.64	419,643
22 Apr 22	26.87000 -1.09	27.65	26.79	27.63	371,193
21 Apr 22	27.96000 +0.58	28.34	27.14	27.45	332,346
20 Apr 22	27.38000 +0.92	27.55	26.41	26.50	479,443
19 Apr 22	26.46000 -1.45	27.59	25.72	27.41	703,268
14 Apr 22	27.91000 +0.26	28.02	27.46	27.69	232,094
13 Apr 22	27.65000 -0.30	28.05	27.31	27.95	214,949
12 Apr 22	27.95000 -0.15	27.95	27.42	27.93	222,324
11 Apr 22	28.10000 +0.32	28.38	27.72	27.72	330,145
08 Apr 22	27.78000 +1.13	27.80	26.89	27.00	323,301
07 Apr 22	26.65000 -0.64	27.45	26.65	27.45	346,911
06 Apr 22	27.29000 -0.61	28.02	27.05	27.81	406,159
05 Apr 22	27.90000 -0.68	28.82	27.83	28.57	364,640
04 Apr 22	28.58000 -0.46	29.18	28.47	29.15	223,961
01 Apr 22	29.04000 -0.15	29.48	29.04	29.15	171,248
31 Mar 22	29.19000 +0.03	29.62	29.09	29.21	320,130
30 Mar 22	29.16000 -0.43	29.50	28.89	29.48	429,284
29 Mar 22	29.59000 +0.89	29.97	29.01	29.09	554,418
28 Mar 22	28.70000 -0.13	29.56	28.70	28.80	287,432
25 Mar 22	28.83000 +0.11	28.93	28.24	28.74	424,345
24 Mar 22	28.72000 +0.11	28.78	28.02	28.70	612,170
23 Mar 22	28.61000 -0.37	29.55	28.49	29.00	618,713
22 Mar 22	28.98000 +0.71	29.10	28.34	28.34	506,747
21 Mar 22	28.27000 +0.24	28.62	27.71	27.93	412,267
18 Mar 22	28.03000 +0.35	28.03	27.35	27.57	2,184,026
17 Mar 22	27.68000 -0.45	28.22	27.48	28.11	444,620
16 Mar 22	28.13000 +0.85	28.73	27.72	27.99	668,728
15 Mar 22	27.28000 -0.14	27.38	26.61	27.10	344,745
14 Mar 22	27.42000 +1.00	27.63	26.67	26.77	468,585
11 Mar 22	26.42000 +0.40	27.27	26.00	26.03	524,253
10 Mar 22	26.02000 -0.29	26.50	25.43	26.40	518,283
09 Mar 22	26.31000 +1.31	26.31	25.54	25.94	633,114
08 Mar 22	25.00000 +1.09	25.41	23.45	23.60	600,209
07 Mar 22	23.91000 -0.87	24.48	22.63	23.97	1,503,896
04 Mar 22	24.78000 -2.57	27.00	24.53	27.00	749,012
03 Mar 22	27.35000 -0.16	28.32	27.35	27.70	683,159
02 Mar 22	27.51000 -0.96	27.76	25.00	25.70	823,013
01 Mar 22	28.47000 -0.66	29.36	28.20	28.94	686,480
28 Feb 22	29.13000 -0.37	29.73	28.81	29.03	888,010
25 Feb 22	29.50000 +0.31	29.63	28.52	29.12	542,574
24 Feb 22	29.19000 +0.16	30.36	28.45	28.75	1,199,319
23 Feb 22	29.03000 -0.48	29.87	28.98	29.56	514,560
22 Feb 22	29.51000 -0.10	29.80	28.66	28.89	347,339
21 Feb 22	29.61000 -0.46	30.45	29.57	30.22	452,399
18 Feb 22	30.07000 -0.10	30.51	29.96	30.14	327,828
17 Feb 22	30.17000 -0.58	30.74	30.10	30.74	286,703
16 Feb 22	30.75000 +0.14	30.92	30.56	30.71	245,327
15 Feb 22	30.61000 +0.28	30.84	30.04	30.20	224,360
14 Feb 22	30.33000 -0.45	30.54	29.79	30.30	503,934
11 Feb 22	30.78000 -0.27	31.14	30.50	30.50	380,008
10 Feb 22	31.05000 -0.30	31.51	30.74	31.28	364,058
09 Feb 22	31.35000 +1.19	31.73	30.25	30.29	694,960
08 Feb 22	30.16000 +0.56	30.56	29.69	29.70	559,725
07 Feb 22	29.60000 -0.35	30.12	28.86	30.06	436,257
04 Feb 22	29.95000 +0.13	30.06	29.51	30.04	838,379
03 Feb 22	29.82000 -0.08	30.26	29.69	30.06	412,538
02 Feb 22	29.90000 -0.10	30.21	29.83	30.14	206,293
01 Feb 22	30.00000 -0.12	30.36	29.51	30.30	333,054
31 Jan 22	30.12000 +0.12	30.33	29.76	30.16	317,940
28 Jan 22	30.00000 -0.03	30.03	29.63	29.96	356,520
27 Jan 22	30.03000 +0.77	30.05	28.86	28.98	423,438
26 Jan 22	29.26000 +0.40	29.50	29.06	29.06	257,956
25 Jan 22	28.86000 +0.41	29.25	28.43	28.70	386,082
24 Jan 22	28.45000 -1.01	29.60	28.21	29.26	443,493
21 Jan 22	29.46000 -0.22	29.83	29.17	29.39	490,436
20 Jan 22	29.68000 -0.22	29.97	29.61	29.82	295,402
19 Jan 22	29.90000 +0.26	29.95	29.35	29.61	461,479
18 Jan 22	29.64000 +0.22	30.00	29.22	29.40	424,545
17 Jan 22	29.42000 +0.18	29.62	29.22	29.22	274,997
14 Jan 22	29.24000 +0.14	29.57	28.99	29.09	359,939
13 Jan 22	29.10000 +0.09	29.41	28.83	29.10	326,310
12 Jan 22	29.01000 +0.06	29.26	28.80	29.00	484,009
11 Jan 22	28.95000 +0.60	28.95	28.44	28.47	384,640
10 Jan 22	28.35000 +0.19	28.55	28.14	28.37	308,537
07 Jan 22	28.16000 -0.04	28.43	27.90	28.29	266,177
06 Jan 22	28.20000 -0.24	28.50	28.01	28.20	289,845
05 Jan 22	28.44000 +0.66	28.65	27.88	27.97	520,682
04 Jan 22	27.78000 +0.00	27.96	27.69	27.89	304,501
03 Jan 22	27.78000 +0.34	27.84	27.21	27.50	441,303
31 Dec 21	27.44000 +0.09	27.44	27.14	27.18	58,830
30 Dec 21	27.35000 +0.08	27.50	27.24	27.30	171,477
29 Dec 21	27.27000 -0.27	27.60	27.08	27.47	285,633
28 Dec 21	27.54000 +0.53	27.58	27.00	27.00	251,840
27 Dec 21	27.01000 -0.20	27.26	26.96	27.03	177,260
24 Dec 21	27.21000 +0.64	27.21	26.28	26.28	151,638
23 Dec 21	26.57000 +0.22	26.67	26.36	26.40	284,913
22 Dec 21	26.35000 -0.14	26.59	26.23	26.49	267,766
21 Dec 21	26.49000 +0.58	26.76	26.14	26.15	431,160
20 Dec 21	25.91000 -1.11	26.58	25.80	26.47	707,942
17 Dec 21	27.02000 -0.09	27.38	26.82	27.14	551,149
16 Dec 21	27.11000 +0.39	27.53	26.99	27.00	528,424
15 Dec 21	26.72000 +0.40	26.86	26.44	26.44	586,887
14 Dec 21	26.32000 +0.01	26.57	26.25	26.36	467,531
13 Dec 21	26.31000 -0.31	26.86	26.31	26.65	369,273
10 Dec 21	26.62000 -0.03	26.95	26.56	26.67	367,129
09 Dec 21	26.65000 -0.22	27.01	26.64	26.80	400,824
08 Dec 21	26.87000 -0.37	27.52	26.63	27.19	525,768
07 Dec 21	27.24000 -0.28	27.83	27.18	27.63	763,413
06 Dec 21	27.52000 +0.23	27.75	27.15	27.48	431,507
03 Dec 21	27.29000 -0.18	27.75	27.05	27.64	548,579
02 Dec 21	27.47000 -0.18	27.69	27.06	27.49	518,501
01 Dec 21	27.65000 -0.14	28.17	27.62	27.93	604,911
30 Nov 21	27.79000 +1.09	27.79	26.21	26.45	11,423,940
29 Nov 21	26.70000 +0.23	27.53	26.67	26.78	1,016,327
26 Nov 21	26.47000 -1.53	27.40	26.24	27.40	1,047,826
25 Nov 21	28.00000 +0.43	28.31	27.57	27.68	471,988
24 Nov 21	27.57000 -0.09	27.73	27.11	27.70	743,565
23 Nov 21	27.66000 +0.45	27.70	26.92	27.02	922,918
22 Nov 21	27.21000 -0.01	27.56	27.01	27.26	617,897
19 Nov 21	27.22000 -0.16	27.58	26.81	27.45	522,860
18 Nov 21	27.38000 -0.05	27.75	27.25	27.36	382,264
17 Nov 21	27.43000 +0.00	27.64	27.15	27.41	460,132
16 Nov 21	27.43000 -0.33	27.78	27.30	27.77	718,963
15 Nov 21	27.76000 -0.06	28.03	27.54	27.62	492,916
12 Nov 21	27.82000 -0.10	27.90	27.42	27.82	628,588
11 Nov 21	27.92000 -0.08	28.07	27.62	28.04	294,934
10 Nov 21	28.00000 +0.00	28.24	27.68	28.00	437,327
09 Nov 21	28.00000 -0.56	28.40	27.93	28.40	449,261
08 Nov 21	28.56000 -0.24	28.76	28.42	28.73	452,943
05 Nov 21	28.80000 +0.07	29.13	28.54	28.66	310,977
04 Nov 21	28.73000 -0.29	29.28	28.64	29.20	427,006
03 Nov 21	29.02000 +0.23	29.18	28.61	28.83	409,482
02 Nov 21	28.79000 -0.16	28.85	28.02	28.84	436,285
01 Nov 21	28.95000 -0.15	29.45	28.54	29.12	458,354
29 Oct 21	29.10000 +0.93	29.46	28.19	28.31	1,134,968
28 Oct 21	28.17000 +0.26	28.56	27.88	28.00	1,107,531
27 Oct 21	27.91000 +3.04	28.34	26.51	27.44	1,961,237
26 Oct 21	24.87000 +0.14	25.16	24.69	24.78	481,727
25 Oct 21	24.73000 +0.33	24.81	24.35	24.46	484,237
22 Oct 21	24.40000 +0.02	24.62	24.22	24.39	300,376
21 Oct 21	24.38000 -0.07	24.57	24.12	24.35	475,011
20 Oct 21	24.45000 +0.07	24.64	24.26	24.37	448,853
19 Oct 21	24.38000 +0.59	24.39	23.68	23.81	534,374
18 Oct 21	23.79000 -0.21	24.08	23.64	24.00	393,812
15 Oct 21	24.00000 -0.21	24.44	23.89	24.35	476,009
14 Oct 21	24.21000 +0.43	24.39	23.68	23.97	639,850
13 Oct 21	23.78000 -0.01	23.85	23.50	23.76	646,146
12 Oct 21	23.79000 -0.09	23.90	23.59	23.61	529,946
11 Oct 21	23.88000 +0.06	24.02	23.63	23.84	416,537
08 Oct 21	23.82000 -0.04	24.32	23.82	23.94	862,456
07 Oct 21	23.86000 -1.04	25.26	23.86	25.20	1,184,397
06 Oct 21	24.90000 -0.74	25.44	24.71	25.44	482,868
05 Oct 21	25.64000 +0.25	25.68	25.37	25.46	307,370
04 Oct 21	25.39000 +0.20	25.78	25.25	25.25	346,961
01 Oct 21	25.19000 +0.12	25.27	24.46	24.73	277,350
30 Sep 21	25.07000 -0.36	25.62	24.81	25.61	640,181
29 Sep 21	25.43000 +0.33	25.47	25.00	25.20	286,876
28 Sep 21	25.10000 +0.05	25.44	25.05	25.05	514,347
27 Sep 21	25.05000 +0.65	25.13	24.45	24.50	536,503
24 Sep 21	24.40000 -0.02	24.40	24.16	24.34	380,763
23 Sep 21	24.42000 +0.04	24.66	24.22	24.56	344,536
22 Sep 21	24.38000 +0.25	24.75	24.27	24.34	339,424
21 Sep 21	24.13000 -0.33	24.75	24.10	24.56	553,768
20 Sep 21	24.46000 -1.58	25.56	23.98	25.56	1,083,077
17 Sep 21	26.04000 -0.55	26.87	25.81	26.74	3,888,887
16 Sep 21	26.59000 +0.26	26.76	26.31	26.45	764,273
15 Sep 21	26.33000 -0.15	26.55	26.22	26.49	521,533
14 Sep 21	26.48000 -0.08	26.75	26.32	26.60	320,396
13 Sep 21	26.56000 +0.33	26.60	26.23	26.27	323,743
10 Sep 21	26.23000 -0.36	26.73	26.23	26.55	783,804
09 Sep 21	26.59000 +0.17	26.71	26.01	26.20	580,100
08 Sep 21	26.42000 +0.40	26.45	25.30	25.82	1,056,817
07 Sep 21	26.02000 -0.07	26.08	25.91	25.99	279,002
06 Sep 21	26.09000 +0.66	26.30	25.86	26.00	554,287
03 Sep 21	25.43000 -0.29	25.80	25.39	25.70	284,871
02 Sep 21	25.72000 -0.44	26.31	25.71	26.19	328,531
01 Sep 21	26.16000 +0.17	26.37	26.00	26.10	301,638
31 Aug 21	25.99000 +0.36	25.99	25.44	25.69	488,917
30 Aug 21	25.63000 -0.29	25.96	25.55	25.92	195,750
27 Aug 21	25.92000 +0.23	25.92	25.48	25.65	244,008
26 Aug 21	25.69000 -0.54	26.13	25.61	26.01	220,536
25 Aug 21	26.23000 -0.01	26.44	26.18	26.28	327,579
24 Aug 21	26.24000 +0.38	26.37	25.81	25.91	363,640
23 Aug 21	25.86000 +0.28	26.02	25.62	25.78	364,318
20 Aug 21	25.58000 -0.03	25.76	25.34	25.65	326,916
19 Aug 21	25.61000 +0.15	25.87	24.87	25.00	669,855
18 Aug 21	25.46000 +0.46	25.58	24.91	25.01	420,133
17 Aug 21	25.00000 +0.23	25.10	24.58	24.70	353,771
16 Aug 21	24.77000 -0.28	24.98	24.51	24.86	321,575
13 Aug 21	25.05000 +0.20	25.32	24.81	25.00	359,229
12 Aug 21	24.85000 +0.23	25.19	24.60	24.65	516,797
11 Aug 21	24.62000 +0.34	24.64	24.26	24.28	371,567
10 Aug 21	24.28000 +0.40	24.39	23.80	23.88	400,302
09 Aug 21	23.88000 +0.04	24.09	23.73	23.86	372,857
06 Aug 21	23.84000 +0.19	24.02	23.48	23.71	438,636
05 Aug 21	23.65000 +0.45	23.73	23.17	23.17	515,440
04 Aug 21	23.20000 +0.22	23.25	22.87	22.98	503,131
03 Aug 21	22.98000 -0.49	23.60	22.90	23.60	600,786
02 Aug 21	23.47000 -0.12	24.05	23.46	23.84	567,127
30 Jul 21	23.59000 -0.76	24.31	23.59	24.28	796,006
29 Jul 21	24.35000 +0.39	24.71	23.82	24.05	746,425
28 Jul 21	23.96000 -0.82	25.28	23.89	24.92	715,290
27 Jul 21	24.78000 +0.03	24.80	24.36	24.73	443,695
26 Jul 21	24.75000 +0.35	24.87	24.06	24.31	430,080
23 Jul 21	24.40000 +0.12	24.65	24.25	24.50	382,927
22 Jul 21	24.28000 -0.30	24.97	24.28	24.71	471,776
21 Jul 21	24.58000 +0.64	24.70	24.00	24.08	752,474
20 Jul 21	23.94000 -0.08	24.31	23.54	24.15	684,245
19 Jul 21	24.02000 -0.98	24.88	23.83	24.88	760,912
16 Jul 21	25.00000 +0.00	25.21	24.78	25.10	369,200
15 Jul 21	25.00000 -0.45	25.40	24.87	25.40	588,923
14 Jul 21	25.45000 -0.15	25.67	25.40	25.52	310,064
13 Jul 21	25.60000 -0.10	25.80	25.47	25.76	563,939
12 Jul 21	25.70000 +0.11	25.76	25.24	25.59	519,400
09 Jul 21	25.59000 +0.70	25.69	24.92	25.00	785,908
08 Jul 21	24.89000 -0.41	25.22	24.62	25.20	1,009,938
07 Jul 21	25.30000 +0.23	25.39	25.08	25.14	613,375
06 Jul 21	25.07000 -0.64	25.79	25.05	25.78	621,886
05 Jul 21	25.71000 +0.23	25.91	25.34	25.50	407,539
02 Jul 21	25.48000 -2.13	26.45	25.43	26.04	726,233
01 Jul 21	27.61000 +0.79	27.61	26.90	27.00	998,247
30 Jun 21	26.82000 +0.10	27.00	26.40	26.80	605,760
29 Jun 21	26.72000 -0.04	27.01	26.66	26.78	332,303
28 Jun 21	26.76000 -0.03	27.27	26.70	26.85	502,868
25 Jun 21	26.79000 +0.11	26.79	26.44	26.78	377,722
24 Jun 21	26.68000 +0.06	26.83	26.51	26.83	328,550
23 Jun 21	26.62000 -0.21	27.15	26.62	26.88	426,857
22 Jun 21	26.83000 +0.03	27.01	26.65	26.76	367,560
21 Jun 21	26.80000 +0.45	26.80	25.71	26.27	537,841
18 Jun 21	26.35000 -1.00	27.10	26.33	27.08	1,980,834
17 Jun 21	27.35000 -0.45	28.10	27.26	27.66	665,746
16 Jun 21	27.80000 -0.11	28.03	27.45	27.95	502,784
15 Jun 21	27.91000 -0.07	28.21	27.90	28.20	454,482
14 Jun 21	27.98000 -0.32	28.87	27.94	28.40	731,155
11 Jun 21	28.30000 +2.20	28.34	27.35	27.50	1,444,595
10 Jun 21	26.10000 +0.15	26.48	25.80	25.97	422,617
09 Jun 21	25.95000 -0.31	26.41	25.86	26.30	362,172
08 Jun 21	26.26000 -0.40	26.69	26.26	26.68	492,727
07 Jun 21	26.66000 -0.17	26.83	26.60	26.83	396,324
04 Jun 21	26.83000 +0.41	26.83	26.28	26.50	496,743
03 Jun 21	26.42000 -0.31	26.74	26.34	26.74	438,728
02 Jun 21	26.73000 -0.07	26.90	26.63	26.83	287,249
01 Jun 21	26.80000 +0.20	27.02	26.57	26.74	352,332
31 May 21	26.60000 -0.09	26.76	26.49	26.74	490,072
28 May 21	26.69000 +0.21	27.03	26.60	26.72	553,227
27 May 21	26.48000 +0.11	26.60	26.19	26.35	1,081,487
26 May 21	26.37000 -0.30	26.75	26.22	26.68	470,979
25 May 21	26.67000 -0.48	27.17	26.67	27.13	649,279
24 May 21	27.15000 -0.16	27.45	27.11	27.37	253,286
21 May 21	27.31000 +0.36	27.33	26.80	26.90	468,772
20 May 21	26.95000 -0.23	27.37	26.90	27.37	437,136
19 May 21	27.18000 -1.22	28.20	26.95	28.20	741,192
18 May 21	28.40000 +0.96	28.98	28.31	28.54	850,269
17 May 21	27.44000 -0.15	27.88	27.44	27.67	289,256
14 May 21	27.59000 +0.18	27.70	27.24	27.68	452,622
13 May 21	27.41000 -0.10	27.48	26.71	27.32	381,481
12 May 21	27.51000 -0.02	27.70	27.26	27.54	589,286
11 May 21	27.53000 -0.34	27.77	27.24	27.65	683,500
10 May 21	27.87000 -0.29	28.40	27.85	28.36	344,190
07 May 21	28.16000 +0.58	28.24	27.64	27.85	631,396
06 May 21	27.58000 +0.51	27.58	27.01	27.22	511,834
05 May 21	27.07000 +0.61	27.12	26.50	26.70	654,678
04 May 21	26.46000 -0.44	27.17	26.40	26.97	700,422
03 May 21	26.90000 -0.01	27.29	26.80	27.01	295,554
30 Apr 21	26.91000 -0.18	27.26	26.84	27.24	611,340
29 Apr 21	27.09000 -0.83	28.18	27.02	28.03	780,478
28 Apr 21	27.92000 +0.18	29.07	27.51	27.65	571,298
27 Apr 21	27.74000 -0.29	28.04	27.65	27.99	714,379
26 Apr 21	28.03000 +0.17	28.14	27.63	27.86	486,960
23 Apr 21	27.86000 -0.06	28.04	27.68	27.89	628,356
22 Apr 21	27.92000 -0.20	28.17	27.85	28.12	520,602
21 Apr 21	28.12000 -0.05	28.42	27.75	28.21	387,074
20 Apr 21	28.17000 -0.76	28.90	27.94	28.87	687,541
19 Apr 21	28.93000 -0.16	29.25	28.93	29.11	361,768
16 Apr 21	29.09000 -0.10	29.50	28.91	29.28	413,229
15 Apr 21	29.19000 -0.26	29.57	29.01	29.45	335,621
14 Apr 21	29.45000 +0.09	29.54	29.28	29.36	198,330
13 Apr 21	29.36000 -0.03	29.86	29.15	29.53	428,281
12 Apr 21	29.39000 +0.21	29.66	29.10	29.27	354,468
09 Apr 21	29.18000 +0.34	29.28	28.86	29.00	382,161
08 Apr 21	28.84000 -0.58	29.54	28.76	29.51	460,949
07 Apr 21	29.42000 +0.10	29.71	29.16	29.37	359,897
06 Apr 21	29.32000 +0.00	29.99	29.31	29.51	320,217
01 Apr 21	29.32000 +0.22	29.50	28.85	29.13	472,647
31 Mar 21	29.10000 -0.62	29.80	29.10	29.70	425,196
30 Mar 21	29.72000 -0.58	30.60	29.72	30.30	527,507
29 Mar 21	30.30000 +0.00	30.58	30.30	30.36	350,069
26 Mar 21	30.30000 +0.22	30.40	30.06	30.08	329,991
25 Mar 21	30.08000 +0.24	30.10	29.32	29.58	348,528
24 Mar 21	29.84000 +0.24	29.88	29.08	29.38	341,663
23 Mar 21	29.60000 -0.20	29.72	29.38	29.70	463,437
22 Mar 21	29.80000 -0.08	30.08	29.22	29.74	546,895
19 Mar 21	29.88000 -0.46	30.24	29.60	30.04	778,814
18 Mar 21	30.34000 +0.36	30.38	29.96	30.14	423,442
17 Mar 21	29.98000 -0.14	30.36	29.82	30.08	706,071
16 Mar 21	30.12000 +0.00	30.38	29.98	30.20	441,734
15 Mar 21	30.12000 +0.10	30.58	29.98	30.06	452,675
12 Mar 21	30.02000 +0.22	30.04	29.24	29.30	625,408
11 Mar 21	29.80000 +0.30	29.88	29.20	29.60	623,931
10 Mar 21	29.50000 +0.16	29.84	29.10	29.10	366,472
09 Mar 21	29.34000 -0.46	29.96	29.12	29.72	469,685
08 Mar 21	29.80000 +1.00	30.12	29.06	29.08	590,050
05 Mar 21	28.80000 -0.46	29.06	28.48	28.90	511,072
04 Mar 21	29.26000 -0.32	29.80	29.24	29.40	591,198
03 Mar 21	29.58000 +0.32	29.82	29.12	29.30	466,059
02 Mar 21	29.26000 +0.98	29.30	28.20	28.28	416,807
01 Mar 21	28.28000 +0.80	28.38	27.64	27.70	387,458
26 Feb 21	27.48000 -0.22	27.54	26.90	27.10	695,782
25 Feb 21	27.70000 -0.58	28.60	27.66	28.44	461,588
24 Feb 21	28.28000 -0.16	28.78	27.50	28.30	506,745
23 Feb 21	28.44000 +0.06	28.88	28.02	28.48	371,253
22 Feb 21	28.38000 +0.62	28.46	27.48	27.76	421,307
19 Feb 21	27.76000 +0.20	28.04	27.56	27.72	462,273
18 Feb 21	27.56000 -0.44	28.12	27.54	28.06	388,459
17 Feb 21	28.00000 +0.16	28.18	27.64	27.82	428,223
16 Feb 21	27.84000 -0.22	28.26	27.80	28.12	238,082
15 Feb 21	28.06000 +0.20	28.26	27.90	28.06	328,049
12 Feb 21	27.86000 -0.24	28.12	27.68	28.10	242,997
11 Feb 21	28.10000 -0.18	28.44	27.98	28.40	267,261
10 Feb 21	28.28000 +0.18	28.48	28.06	28.28	368,320
09 Feb 21	28.10000 +0.88	28.60	27.76	28.00	726,672
08 Feb 21	27.22000 +0.50	27.36	26.70	26.96	469,249
05 Feb 21	26.72000 -0.14	27.24	26.46	26.96	366,624
04 Feb 21	26.86000 +0.42	26.98	26.46	26.56	346,246
03 Feb 21	26.44000 +0.22	26.82	26.28	26.42	288,035
02 Feb 21	26.22000 +0.66	26.32	25.76	25.80	359,158
01 Feb 21	25.56000 +0.46	25.80	25.10	25.32	250,297
29 Jan 21	25.10000 -0.44	25.42	25.00	25.20	543,944
28 Jan 21	25.54000 +0.40	25.78	24.40	24.88	811,090
27 Jan 21	25.14000 -0.36	25.76	24.76	25.38	592,068
26 Jan 21	25.50000 -0.32	26.18	25.36	25.92	658,867
25 Jan 21	25.82000 -0.96	27.00	25.72	26.84	482,293
22 Jan 21	26.78000 -0.96	27.50	26.68	27.50	386,706
21 Jan 21	27.74000 -0.28	28.34	27.66	28.10	352,751
20 Jan 21	28.02000 -0.14	28.24	27.96	28.10	377,039
19 Jan 21	28.16000 -0.08	28.46	28.04	28.34	304,008
18 Jan 21	28.24000 -0.14	28.46	28.00	28.30	269,029
15 Jan 21	28.38000 +0.42	28.40	27.70	27.80	433,641
14 Jan 21	27.96000 -0.02	28.18	27.70	28.18	281,534
13 Jan 21	27.98000 -0.12	28.34	27.84	28.10	470,530
12 Jan 21	28.10000 +0.42	28.88	27.90	27.98	536,977
11 Jan 21	27.68000 -0.22	28.00	27.30	27.74	389,050
08 Jan 21	27.90000 -0.26	28.36	27.78	28.24	296,271
07 Jan 21	28.16000 -0.08	28.60	27.90	28.48	432,714
06 Jan 21	28.24000 +1.90	28.36	26.36	26.54	676,119
05 Jan 21	26.34000 +0.32	26.58	25.90	25.90	422,766
04 Jan 21	26.02000 -0.40	26.92	25.94	26.72	434,822
31 Dec 20	26.42000 +0.06	26.78	26.20	26.32	111,298
30 Dec 20	26.36000 -0.12	26.70	26.36	26.50	153,006
29 Dec 20	26.48000 +0.04	26.84	26.44	26.60	256,398
28 Dec 20	26.44000 -0.20	27.10	26.42	27.00	255,881
24 Dec 20	26.64000 -0.28	27.14	26.64	27.00	42,223
23 Dec 20	26.92000 +0.52	27.08	26.42	26.46	302,398
22 Dec 20	26.40000 +0.40	26.46	26.08	26.12	304,739
21 Dec 20	26.00000 -1.00	26.30	25.50	26.30	629,278
18 Dec 20	27.00000 -0.64	27.50	26.72	27.46	542,174
17 Dec 20	27.64000 -0.10	27.88	26.98	27.74	517,712
16 Dec 20	27.74000 +0.12	28.36	27.46	27.66	532,731
15 Dec 20	27.62000 +0.58	27.70	26.96	26.96	465,974
14 Dec 20	27.04000 +0.22	27.64	27.04	27.10	374,657
11 Dec 20	26.82000 -0.58	27.38	26.64	27.32	367,125
10 Dec 20	27.40000 -0.14	27.84	26.96	27.58	501,251
09 Dec 20	27.54000 +0.08	27.88	27.52	27.56	344,926
08 Dec 20	27.46000 -0.54	28.10	27.46	27.70	419,761
07 Dec 20	28.00000 -0.40	28.30	27.62	28.28	393,357
04 Dec 20	28.40000 +0.06	28.76	28.06	28.18	379,380
03 Dec 20	28.34000 -0.30	28.72	28.16	28.58	383,143
02 Dec 20	28.64000 -0.64	29.08	28.30	29.04	397,331
01 Dec 20	29.28000 +0.64	29.42	28.48	28.70	388,721
30 Nov 20	28.64000 -0.38	29.28	28.48	28.84	557,363
27 Nov 20	29.02000 -0.40	29.32	28.74	29.24	359,002
26 Nov 20	29.42000 -0.38	29.96	29.36	29.90	244,036
25 Nov 20	29.80000 -0.50	30.62	29.50	30.40	482,181
24 Nov 20	30.30000 +1.32	30.42	29.08	29.24	645,000
23 Nov 20	28.98000 +0.36	29.16	28.66	29.06	311,924
20 Nov 20	28.62000 -0.32	29.04	28.60	28.70	282,306
19 Nov 20	28.94000 -1.02	29.70	28.84	29.70	360,396
18 Nov 20	29.96000 +1.10	30.06	28.80	28.86	595,479
17 Nov 20	28.86000 +0.50	28.86	27.92	28.34	464,554
16 Nov 20	28.36000 +0.92	29.28	27.74	27.76	763,646
13 Nov 20	27.44000 +0.04	27.60	27.08	27.30	451,194
12 Nov 20	27.40000 -0.58	28.00	27.06	27.58	468,942
11 Nov 20	27.98000 -1.02	29.68	27.74	28.88	628,016
10 Nov 20	29.00000 +0.80	29.46	27.40	27.82	1,282,611
09 Nov 20	28.20000 +4.14	28.20	24.32	24.50	1,492,960
06 Nov 20	24.06000 +1.20	24.98	23.52	23.52	682,350
05 Nov 20	22.86000 +0.00	23.06	22.48	23.00	522,800
04 Nov 20	22.86000 +0.66	22.90	21.56	21.64	427,992
03 Nov 20	22.20000 +0.76	22.36	21.22	21.62	634,515
02 Nov 20	21.44000 +0.58	21.70	20.80	21.00	521,144
30 Oct 20	20.86000 +0.04	21.14	20.54	20.64	587,165
29 Oct 20	20.82000 -0.34	21.24	20.50	21.10	514,320
28 Oct 20	21.16000 -0.94	21.58	20.82	21.54	692,839
27 Oct 20	22.10000 -0.98	23.08	22.08	23.06	337,601
26 Oct 20	23.08000 -0.60	23.58	22.92	23.32	307,179
23 Oct 20	23.68000 +0.08	23.98	23.52	23.60	338,128
22 Oct 20	23.60000 -0.12	23.78	23.18	23.66	418,979
21 Oct 20	23.72000 -0.56	24.42	23.68	24.40	276,071
20 Oct 20	24.28000 +0.20	24.58	23.50	24.00	384,440
19 Oct 20	24.08000 +0.16	24.40	23.92	23.98	131,891
16 Oct 20	23.92000 +0.36	24.06	23.32	23.78	542,472
15 Oct 20	23.56000 -0.76	24.14	23.16	24.14	505,045
14 Oct 20	24.32000 -0.04	24.50	24.06	24.32	258,571
13 Oct 20	24.36000 -0.80	25.24	24.02	25.24	467,731
12 Oct 20	25.16000 +0.02	25.44	24.98	25.22	283,754
09 Oct 20	25.14000 -0.14	25.66	25.02	25.28	427,627
08 Oct 20	25.28000 +0.98	25.34	24.44	24.64	539,666
07 Oct 20	24.30000 -0.20	24.52	23.90	24.36	497,700
06 Oct 20	24.50000 +0.12	24.54	23.92	24.34	520,805
05 Oct 20	24.38000 +0.76	24.38	23.64	23.80	324,830
02 Oct 20	23.62000 +0.10	23.82	22.98	23.36	436,825
01 Oct 20	23.52000 -0.14	24.08	23.32	23.94	667,454
30 Sep 20	23.66000 +1.14	23.88	22.28	22.30	652,755
29 Sep 20	22.52000 -0.36	23.00	22.40	22.62	470,303
28 Sep 20	22.88000 +1.68	22.96	21.58	21.60	707,532
25 Sep 20	21.20000 -0.32	21.54	20.86	21.54	397,833
24 Sep 20	21.52000 -0.56	21.98	21.34	21.80	410,784
23 Sep 20	22.08000 +0.50	22.52	21.58	21.80	550,947
22 Sep 20	21.58000 -0.18	22.08	21.58	21.90	746,634
21 Sep 20	21.76000 -1.62	23.40	21.72	23.40	856,259
18 Sep 20	23.38000 -0.74	24.12	23.30	24.12	848,796
17 Sep 20	24.12000 -0.60	24.70	23.96	24.70	409,984
16 Sep 20	24.72000 -0.26	24.94	24.48	24.94	440,013
15 Sep 20	24.98000 -0.02	25.16	24.70	25.06	769,681
14 Sep 20	25.00000 +0.22	25.16	24.68	25.00	546,427
11 Sep 20	24.78000 +0.40	24.90	24.04	24.50	666,373
10 Sep 20	24.38000 -0.40	25.06	24.14	25.00	631,062
09 Sep 20	24.78000 +2.48	25.06	22.50	22.50	1,202,765
08 Sep 20	22.30000 -0.58	23.06	22.28	22.96	424,259
07 Sep 20	22.88000 +0.64	22.88	22.04	22.24	359,749
04 Sep 20	22.24000 -0.50	23.00	22.18	22.62	472,135
03 Sep 20	22.74000 -0.08	23.32	22.74	22.90	465,455
02 Sep 20	22.82000 +0.40	22.84	22.28	22.48	357,109
01 Sep 20	22.42000 +0.00	22.78	21.98	22.72	328,049
31 Aug 20	22.42000 -0.68	23.36	22.42	23.24	500,753
28 Aug 20	23.10000 +0.38	23.24	22.66	22.86	364,177
27 Aug 20	22.72000 +0.36	22.72	22.12	22.38	388,682
26 Aug 20	22.36000 -0.04	22.50	22.16	22.40	285,569
25 Aug 20	22.40000 +0.10	23.14	22.38	22.44	429,408
24 Aug 20	22.30000 +0.54	22.42	21.76	21.88	394,472
21 Aug 20	21.76000 -0.26	22.20	21.58	22.06	264,815
20 Aug 20	22.02000 -0.12	22.10	21.76	21.94	334,056
19 Aug 20	22.14000 +0.40	22.14	21.48	21.70	303,865
18 Aug 20	21.74000 +0.20	22.10	21.34	21.50	311,709
17 Aug 20	21.54000 -0.40	22.10	21.50	21.94	333,144
14 Aug 20	21.94000 -0.36	22.28	21.74	22.10	323,614
13 Aug 20	22.30000 -0.48	22.82	22.22	22.68	219,612
12 Aug 20	22.78000 +0.52	22.94	22.16	22.26	340,574
11 Aug 20	22.26000 +0.36	22.60	22.00	22.06	346,126
10 Aug 20	21.90000 +0.72	22.12	21.32	21.42	393,150
07 Aug 20	21.18000 +0.26	21.24	20.58	21.00	427,964
06 Aug 20	20.92000 -0.72	21.62	20.64	21.58	888,145
05 Aug 20	21.64000 -0.06	22.10	21.54	21.84	628,669
04 Aug 20	21.70000 -0.90	23.08	20.76	22.72	1,235,778
03 Aug 20	22.60000 +0.80	22.78	21.46	21.82	424,342
31 Jul 20	21.80000 -0.30	22.78	21.80	22.18	961,396
30 Jul 20	22.10000 -0.60	22.80	21.82	22.80	673,061
29 Jul 20	22.70000 -0.04	22.82	22.40	22.70	453,058
28 Jul 20	22.74000 +0.58	22.96	21.98	22.10	593,395
27 Jul 20	22.16000 -1.34	23.50	22.06	23.50	741,960
24 Jul 20	23.50000 -0.60	23.90	23.46	23.90	358,762
23 Jul 20	24.10000 -1.02	25.10	23.58	24.50	943,986
22 Jul 20	25.12000 -0.38	25.60	24.62	25.50	337,673
21 Jul 20	25.50000 +0.32	26.00	25.10	25.30	469,794
20 Jul 20	25.18000 +0.52	25.18	24.42	24.66	294,770
17 Jul 20	24.66000 -0.66	25.30	24.60	25.24	347,364
16 Jul 20	25.32000 +0.06	25.42	24.78	25.12	366,217
15 Jul 20	25.26000 +0.66	25.30	24.46	24.68	565,064
14 Jul 20	24.60000 +0.74	24.70	23.68	24.00	412,665
13 Jul 20	23.86000 +0.02	24.14	23.40	24.10	328,395
10 Jul 20	23.84000 +0.30	23.84	23.10	23.58	359,763
09 Jul 20	23.54000 -0.58	24.36	23.52	24.10	619,188
08 Jul 20	24.12000 -0.26	24.36	24.00	24.20	317,177
07 Jul 20	24.38000 -0.42	24.88	24.32	24.80	283,602
06 Jul 20	24.80000 +0.28	25.46	24.56	24.98	362,293
03 Jul 20	24.52000 +0.06	24.66	23.96	24.52	240,895
02 Jul 20	24.46000 +0.46	24.78	24.06	24.24	687,120
01 Jul 20	24.00000 -0.40	24.58	23.22	24.58	969,569
30 Jun 20	24.40000 +0.94	24.46	23.56	23.86	577,796
29 Jun 20	23.46000 -0.10	24.00	23.16	23.58	311,707
26 Jun 20	23.56000 -0.52	24.40	23.52	24.40	290,969
25 Jun 20	24.08000 +0.70	24.22	23.04	23.38	561,166
24 Jun 20	23.38000 -1.14	24.70	23.38	24.40	602,608
23 Jun 20	24.52000 +0.94	25.22	23.84	23.92	537,543
22 Jun 20	23.58000 -0.08	24.10	23.30	23.64	418,237
19 Jun 20	23.66000 -0.98	24.80	23.48	24.80	1,827,731
18 Jun 20	24.64000 -0.06	24.90	23.98	24.72	497,963
17 Jun 20	24.70000 -0.58	25.60	24.46	25.12	383,911
16 Jun 20	25.28000 +0.92	25.80	24.72	25.04	633,633
15 Jun 20	24.36000 -0.02	24.46	23.56	23.80	426,387
12 Jun 20	24.38000 +0.04	25.22	23.82	24.00	582,229
11 Jun 20	24.34000 -1.34	25.40	24.34	25.40	966,939
10 Jun 20	25.68000 -0.72	26.98	25.68	26.40	537,046
09 Jun 20	26.40000 -0.32	26.86	25.52	26.86	1,022,454
08 Jun 20	26.72000 -0.74	27.84	26.52	27.34	812,392
05 Jun 20	27.46000 +0.98	27.76	26.54	26.90	708,815
04 Jun 20	26.48000 +0.14	26.82	25.80	26.12	986,380
03 Jun 20	26.34000 +2.44	26.34	24.04	24.30	1,495,451
02 Jun 20	23.90000 +1.64	24.36	22.48	22.60	933,824
01 Jun 20	22.26000 +0.08	22.54	21.84	22.54	897,876
29 May 20	22.18000 -1.44	23.70	22.16	23.34	7,129,907
28 May 20	23.62000 -1.32	25.20	23.54	25.12	1,378,579
27 May 20	24.94000 +1.10	25.24	23.78	23.88	879,804
26 May 20	23.84000 -0.44	24.10	22.96	24.08	1,133,032
25 May 20	24.28000 +0.80	24.28	23.30	23.72	418,398
22 May 20	23.48000 +0.60	23.82	22.30	22.68	474,025
21 May 20	22.88000 -0.50	23.24	22.42	23.20	456,848
20 May 20	23.38000 -0.48	23.98	22.94	23.74	640,631
19 May 20	23.86000 -0.40	24.30	23.32	24.10	565,264
18 May 20	24.26000 +1.84	24.26	22.62	22.80	456,373
15 May 20	22.42000 -0.08	22.92	22.30	22.70	355,321
14 May 20	22.50000 -0.72	23.36	22.06	23.10	353,265
13 May 20	23.22000 +0.50	23.88	22.78	22.92	559,202
12 May 20	22.72000 -0.70	23.50	22.64	23.44	391,899
11 May 20	23.42000 -0.78	24.40	23.42	24.40	341,782
08 May 20	24.20000 -0.12	24.70	24.10	24.66	189,780
07 May 20	24.32000 +0.12	24.56	24.12	24.20	273,647
06 May 20	24.20000 +0.02	24.66	24.08	24.30	301,048
05 May 20	24.18000 -0.50	25.10	24.10	24.98	532,040
04 May 20	24.68000 -1.02	25.52	24.56	25.52	611,945
30 Apr 20	25.70000 -0.80	27.00	25.40	26.40	486,833
29 Apr 20	26.50000 +0.38	27.74	25.32	26.60	675,270
28 Apr 20	26.12000 +1.74	26.12	24.38	24.38	473,703
27 Apr 20	24.38000 +0.90	24.60	24.08	24.08	347,397
24 Apr 20	23.48000 +0.80	23.92	22.10	22.30	418,488
23 Apr 20	22.68000 +0.18	23.00	22.10	22.90	422,877
22 Apr 20	22.50000 +0.52	22.78	22.02	22.10	353,199
21 Apr 20	21.98000 -0.46	22.40	21.86	22.40	377,855
20 Apr 20	22.44000 +0.88	22.44	21.52	21.84	303,259
17 Apr 20	21.56000 +0.72	21.86	20.94	21.40	441,758
16 Apr 20	20.84000 -0.02	21.30	20.52	21.00	711,449
15 Apr 20	20.86000 -1.06	22.00	20.86	21.78	638,093
14 Apr 20	21.92000 -0.96	23.22	21.92	23.22	692,707
09 Apr 20	22.88000 +1.08	23.40	22.22	22.40	695,528
08 Apr 20	21.80000 +0.48	21.82	20.00	20.82	655,691
07 Apr 20	21.32000 +0.34	22.00	20.88	21.58	725,023
06 Apr 20	20.98000 +1.68	21.10	19.25	19.73	479,760
03 Apr 20	19.30000 -0.82	20.24	19.15	19.90	778,294
02 Apr 20	20.12000 +0.60	20.82	19.53	19.60	523,784
01 Apr 20	19.52000 -0.56	19.93	19.20	19.46	604,653
31 Mar 20	20.08000 +0.02	20.50	19.39	20.08	681,317
30 Mar 20	20.06000 -0.36	20.73	19.40	20.53	543,537
27 Mar 20	20.42000 -1.79	21.77	20.14	21.49	599,005
26 Mar 20	22.21000 -0.17	22.38	20.26	21.83	655,638
25 Mar 20	22.38000 -0.74	24.95	22.02	24.31	889,153
24 Mar 20	23.12000 +3.83	23.98	19.81	20.34	1,168,043
23 Mar 20	19.29500 -2.66	21.59	19.14	20.10	700,853
20 Mar 20	21.96000 +2.55	21.96	19.52	20.80	2,973,290
19 Mar 20	19.40500 +2.26	22.11	17.20	17.52	1,317,383
18 Mar 20	17.15000 +0.53	18.60	16.12	16.65	1,481,523
17 Mar 20	16.61500 -1.35	19.27	15.88	18.73	1,491,741
16 Mar 20	17.97000 -2.01	18.92	17.00	18.06	1,593,358
13 Mar 20	19.97500 -0.78	22.55	19.98	21.50	1,687,860
12 Mar 20	20.76000 -5.13	24.65	20.76	24.26	1,382,651
11 Mar 20	25.89000 -0.59	27.26	25.71	26.80	1,041,281
10 Mar 20	26.48000 -0.53	27.82	26.21	27.26	1,354,272
09 Mar 20	27.01000 -3.17	28.61	26.94	28.11	1,532,384
06 Mar 20	30.18000 -1.23	31.20	29.97	31.00	758,017
05 Mar 20	31.41000 -0.81	32.64	31.32	32.51	464,587
04 Mar 20	32.22000 +0.04	32.45	31.72	32.17	779,911
03 Mar 20	32.18000 -0.52	33.54	32.18	33.22	647,464
02 Mar 20	32.70000 +0.20	33.23	32.04	32.90	795,857
28 Feb 20	32.50000 -2.13	33.79	32.35	33.78	1,228,444
27 Feb 20	34.63000 -0.35	35.34	32.10	33.46	908,943
26 Feb 20	34.98000 +0.21	35.01	34.05	34.69	568,223
25 Feb 20	34.77000 -0.77	35.75	34.70	35.65	700,953
24 Feb 20	35.54000 -1.21	36.23	35.01	36.21	843,622
21 Feb 20	36.75000 -0.02	37.22	36.60	36.71	518,598
20 Feb 20	36.77000 -0.55	37.31	36.76	37.15	437,925
19 Feb 20	37.32000 +0.14	37.35	37.14	37.19	418,339
18 Feb 20	37.18000 +0.19	37.24	36.85	36.96	458,850
17 Feb 20	36.99000 -0.24	37.42	36.86	37.32	291,317
14 Feb 20	37.23000 +0.14	37.48	37.06	37.35	353,479
13 Feb 20	37.09000 +0.37	37.22	36.79	36.80	372,784
12 Feb 20	36.72000 +0.33	36.89	36.25	36.33	762,317
11 Feb 20	36.39000 -0.24	36.88	36.32	36.64	494,191
10 Feb 20	36.63000 -0.89	37.31	36.45	37.10	566,616
07 Feb 20	37.52000 +0.73	37.59	36.62	36.86	549,941
06 Feb 20	36.79000 -1.69	37.90	36.79	37.70	1,168,826
05 Feb 20	38.48000 +0.19	38.75	38.22	38.31	590,628
04 Feb 20	38.29000 -0.14	38.64	38.29	38.51	303,822
03 Feb 20	38.43000 +0.00	38.59	38.18	38.50	290,786
31 Jan 20	38.43000 -0.08	38.82	38.33	38.75	484,908
30 Jan 20	38.51000 -0.05	38.51	37.95	38.25	418,725
29 Jan 20	38.56000 -0.08	38.78	38.47	38.68	287,372
28 Jan 20	38.64000 +0.82	38.64	37.67	37.94	501,547
27 Jan 20	37.82000 -0.58	38.02	37.55	37.90	566,747
24 Jan 20	38.40000 +0.22	38.66	38.23	38.25	280,121
23 Jan 20	38.18000 -0.11	38.38	37.99	38.18	227,106
22 Jan 20	38.29000 -0.06	38.58	38.17	38.35	235,456
21 Jan 20	38.35000 -0.45	38.83	38.27	38.69	335,209
20 Jan 20	38.80000 +0.51	39.12	38.21	38.22	307,808
17 Jan 20	38.29000 +0.03	38.72	38.20	38.23	501,679
16 Jan 20	38.26000 +0.64	38.26	37.68	37.70	415,231
15 Jan 20	37.62000 +0.02	37.69	37.29	37.60	410,705
14 Jan 20	37.60000 -0.06	37.72	37.30	37.58	342,132
13 Jan 20	37.66000 -0.13	37.89	37.59	37.89	210,627
10 Jan 20	37.79000 -0.27	38.30	37.77	38.30	246,011
09 Jan 20	38.06000 +0.18	38.31	37.91	38.02	372,120
08 Jan 20	37.88000 +0.14	37.92	37.38	37.55	246,402
07 Jan 20	37.74000 +0.17	38.01	37.57	37.57	312,059
06 Jan 20	37.57000 -0.33	37.72	37.03	37.70	255,720
03 Jan 20	37.90000 -0.07	37.99	37.68	37.85	158,608
02 Jan 20	37.97000 +0.55	38.03	37.53	37.57	272,804
31 Dec 19	37.42000 -0.17	37.57	37.31	37.50	149,039
30 Dec 19	37.59000 +0.25	37.72	37.29	37.29	289,247
27 Dec 19	37.34000 -0.22	37.68	37.34	37.52	289,671
24 Dec 19	37.56000 +0.16	37.61	37.28	37.43	39,080
23 Dec 19	37.40000 +0.06	37.63	37.26	37.27	335,751
20 Dec 19	37.34000 -0.06	37.60	37.22	37.35	1,129,629
19 Dec 19	37.40000 -0.32	37.74	37.19	37.65	435,153
18 Dec 19	37.72000 -0.21	38.01	37.68	37.85	331,625
17 Dec 19	37.93000 -0.02	38.22	37.59	37.91	432,359
16 Dec 19	37.95000 -0.27	38.42	37.82	38.27	519,574
13 Dec 19	38.22000 -0.05	38.94	38.13	38.50	425,337
12 Dec 19	38.27000 +0.26	38.50	37.93	37.98	441,662
11 Dec 19	38.01000 +0.03	38.26	37.73	37.93	272,842
10 Dec 19	37.98000 -0.05	38.11	37.54	38.11	429,033
09 Dec 19	38.03000 +0.07	38.25	37.89	37.90	200,174
06 Dec 19	37.96000 +0.42	38.03	37.31	37.31	361,113
05 Dec 19	37.54000 -0.28	38.07	37.54	37.82	312,139
04 Dec 19	37.82000 +0.28	37.94	37.26	37.44	418,779
03 Dec 19	37.54000 -0.79	38.31	37.32	38.31	532,720
02 Dec 19	38.33000 -0.66	39.23	38.10	39.00	551,956
29 Nov 19	38.99000 +0.21	39.13	38.61	38.65	436,400
28 Nov 19	38.78000 +0.10	38.78	38.26	38.47	341,268
27 Nov 19	38.68000 +0.83	38.68	37.89	37.89	335,933
26 Nov 19	37.85000 +0.48	37.93	36.99	37.31	693,048
25 Nov 19	37.37000 -0.26	37.87	37.37	37.70	293,605
22 Nov 19	37.63000 +0.33	37.82	37.17	37.24	250,976
21 Nov 19	37.30000 -0.17	37.50	37.14	37.29	182,017
20 Nov 19	37.47000 -0.12	37.51	37.00	37.49	288,115
19 Nov 19	37.59000 -0.36	38.24	37.53	37.88	421,574
18 Nov 19	37.95000 +0.08	37.95	37.43	37.80	317,356
15 Nov 19	37.87000 +0.30	37.96	37.48	37.60	345,168
14 Nov 19	37.57000 +0.38	37.62	37.04	37.04	302,481
13 Nov 19	37.19000 -0.11	37.43	36.80	37.30	551,553
12 Nov 19	37.30000 -0.42	37.85	37.12	37.72	423,352
11 Nov 19	37.72000 -0.32	38.02	37.65	37.85	331,433
08 Nov 19	38.04000 -0.01	38.19	37.83	37.99	260,585
07 Nov 19	38.05000 +0.31	38.05	37.51	37.79	421,382
06 Nov 19	37.74000 +0.06	37.76	37.42	37.62	259,654
05 Nov 19	37.68000 -0.15	37.94	37.44	37.94	308,767
04 Nov 19	37.83000 +0.05	38.24	37.74	37.89	425,051
01 Nov 19	37.78000 +0.00	38.00	37.57	37.70	205,146
31 Oct 19	37.78000 -0.27	38.03	37.36	38.03	369,136
30 Oct 19	38.05000 +0.47	38.08	37.58	37.66	339,690
29 Oct 19	37.58000 -0.40	38.20	37.48	38.09	359,808
28 Oct 19	37.98000 -0.14	38.36	37.91	38.09	481,703
25 Oct 19	38.12000 -0.11	38.91	37.87	38.24	393,486
24 Oct 19	38.23000 +1.33	38.52	37.47	37.52	643,813
23 Oct 19	36.90000 +0.10	36.90	36.55	36.82	286,311
22 Oct 19	36.80000 -0.03	36.95	36.62	36.95	224,881
21 Oct 19	36.83000 +0.17	37.08	36.62	36.70	309,483
18 Oct 19	36.66000 -0.48	37.02	36.45	37.02	584,407
17 Oct 19	37.14000 -0.21	37.75	37.14	37.20	317,322
16 Oct 19	37.35000 -0.15	37.76	37.13	37.61	314,996
15 Oct 19	37.50000 +0.65	37.63	36.82	37.00	303,600
14 Oct 19	36.85000 -0.18	37.00	36.49	36.97	249,159
11 Oct 19	37.03000 +0.84	37.05	36.06	36.20	490,602
10 Oct 19	36.19000 -0.17	36.50	35.96	36.22	377,854
09 Oct 19	36.36000 -0.25	36.70	36.29	36.54	398,053
08 Oct 19	36.61000 -0.43	37.13	36.45	37.00	352,420
07 Oct 19	37.04000 +0.03	37.30	36.97	36.99	279,971
04 Oct 19	37.01000 +0.39	37.01	36.61	36.75	370,557
03 Oct 19	36.62000 -0.41	37.20	36.53	37.02	300,963
02 Oct 19	37.03000 -0.64	37.55	36.81	37.55	579,966
01 Oct 19	37.67000 -0.22	38.08	37.55	37.86	294,411
30 Sep 19	37.89000 -0.08	37.98	37.60	37.83	323,409
27 Sep 19	37.97000 -0.26	38.40	37.61	38.40	275,841
26 Sep 19	38.23000 +0.23	38.44	37.85	37.91	462,547
25 Sep 19	38.00000 -0.15	38.04	37.53	38.00	254,441
24 Sep 19	38.15000 -0.04	38.40	37.91	38.21	457,604
23 Sep 19	38.19000 -0.01	38.27	37.85	38.05	309,404
20 Sep 19	38.20000 +0.18	38.41	37.99	38.01	653,156
19 Sep 19	38.02000 +0.62	38.07	37.30	37.50	434,040
18 Sep 19	37.40000 +0.51	37.46	36.77	36.78	362,844
17 Sep 19	36.89000 +0.14	36.89	36.38	36.60	637,155
16 Sep 19	36.75000 -0.49	36.96	36.50	36.95	477,445
13 Sep 19	37.24000 +0.10	37.41	37.03	37.20	421,320
12 Sep 19	37.14000 -0.16	37.54	36.79	37.50	347,476
11 Sep 19	37.30000 -0.17	37.65	37.30	37.53	474,475
10 Sep 19	37.47000 +0.16	37.58	37.13	37.29	379,483
09 Sep 19	37.31000 +0.70	37.32	36.50	36.50	434,189
06 Sep 19	36.61000 +0.04	36.61	36.30	36.50	417,224
05 Sep 19	36.57000 +0.78	36.64	35.82	35.82	374,021
04 Sep 19	35.79000 -0.71	36.90	35.79	36.59	562,834
03 Sep 19	36.50000 -0.33	36.91	36.44	36.77	281,579
02 Sep 19	36.83000 +0.54	36.83	36.22	36.22	316,272
30 Aug 19	36.29000 +0.12	36.34	35.98	36.14	364,310
29 Aug 19	36.17000 +0.20	36.24	35.70	35.96	464,734
28 Aug 19	35.97000 -0.37	36.33	35.64	36.28	417,344
27 Aug 19	36.34000 +0.06	36.34	35.90	36.28	605,984
26 Aug 19	36.28000 +0.04	36.33	36.00	36.11	206,382
23 Aug 19	36.24000 -0.56	37.00	36.24	36.82	322,541
22 Aug 19	36.80000 -0.33	37.13	36.64	37.05	287,961
21 Aug 19	37.13000 +0.37	37.15	36.72	36.72	218,315
20 Aug 19	36.76000 -0.30	37.23	36.74	36.97	510,959
19 Aug 19	37.06000 +0.60	37.13	36.61	36.66	378,873
16 Aug 19	36.46000 +0.64	36.48	35.71	35.82	387,801
15 Aug 19	35.82000 +0.06	35.98	35.35	35.87	254,811
14 Aug 19	35.76000 -0.63	36.51	35.75	36.45	459,705
13 Aug 19	36.39000 +0.06	36.56	35.98	36.22	379,575
12 Aug 19	36.33000 +0.08	36.60	36.15	36.37	273,293
09 Aug 19	36.25000 -0.28	36.53	36.08	36.29	502,140
08 Aug 19	36.53000 +0.72	36.53	35.93	36.26	479,751
07 Aug 19	35.81000 +0.19	36.15	35.51	35.80	488,477
06 Aug 19	35.62000 -0.36	36.12	35.62	35.95	527,208
05 Aug 19	35.98000 -0.57	36.32	35.87	36.31	457,011
02 Aug 19	36.55000 -0.45	36.64	36.14	36.50	530,179
01 Aug 19	37.00000 -0.20	37.27	36.85	37.10	319,486
31 Jul 19	37.20000 -0.01	37.31	37.02	37.31	274,669
30 Jul 19	37.21000 -1.04	38.19	37.12	38.19	533,597
29 Jul 19	38.25000 -0.04	38.32	38.10	38.23	291,883
26 Jul 19	38.29000 -0.21	38.51	38.20	38.50	318,962
25 Jul 19	38.50000 -0.45	39.10	38.12	39.10	407,473
24 Jul 19	38.95000 +0.05	39.08	38.80	39.04	247,632
23 Jul 19	38.90000 -0.18	39.24	38.84	39.10	253,429
22 Jul 19	39.08000 -0.12	39.22	38.88	39.20	344,370
19 Jul 19	39.20000 -0.18	39.71	39.19	39.60	245,936
18 Jul 19	39.38000 -0.13	39.51	39.07	39.21	236,245
17 Jul 19	39.51000 +0.14	39.81	39.31	39.40	218,131
16 Jul 19	39.37000 -0.01	39.52	39.22	39.35	222,422
15 Jul 19	39.38000 +0.14	39.44	39.09	39.25	274,901
12 Jul 19	39.24000 +0.21	39.40	39.06	39.08	320,391
11 Jul 19	39.03000 -0.12	39.26	39.03	39.17	240,666
10 Jul 19	39.15000 -0.42	39.76	39.15	39.50	360,979
09 Jul 19	39.57000 +0.02	39.64	39.16	39.50	237,327
08 Jul 19	39.55000 -0.10	39.98	39.42	39.51	220,173
05 Jul 19	39.65000 -0.36	40.18	39.51	40.13	280,931
04 Jul 19	40.01000 +0.26	40.11	39.74	39.74	244,837
03 Jul 19	39.75000 +0.30	39.80	39.42	39.54	228,314
02 Jul 19	39.45000 +0.42	39.57	38.69	38.97	431,720
01 Jul 19	39.03000 +0.47	39.25	38.77	38.79	348,530
28 Jun 19	38.56000 +0.35	38.61	38.19	38.19	446,216
27 Jun 19	38.21000 -0.14	38.57	38.01	38.41	413,897
26 Jun 19	38.35000 -0.05	38.72	38.28	38.49	366,878
25 Jun 19	38.40000 -0.14	38.56	38.25	38.36	364,187
24 Jun 19	38.54000 -0.40	39.43	38.44	39.01	745,637
21 Jun 19	38.94000 -0.22	39.40	38.94	39.03	1,120,661
20 Jun 19	39.16000 +0.19	39.51	39.11	39.31	604,814
19 Jun 19	38.97000 -0.20	39.20	38.77	39.05	526,668
18 Jun 19	39.17000 +0.42	39.26	38.54	38.67	693,689
17 Jun 19	38.75000 -0.06	39.01	38.75	38.83	357,509
14 Jun 19	38.81000 +0.54	39.42	38.52	39.00	539,740
13 Jun 19	38.27000 -0.05	38.47	38.17	38.21	284,597
12 Jun 19	38.32000 -0.08	38.33	38.08	38.30	407,305
11 Jun 19	38.40000 +0.34	38.54	37.98	38.08	317,893
10 Jun 19	38.06000 -0.16	38.57	38.06	38.17	303,951
07 Jun 19	38.22000 +0.86	38.38	37.37	37.37	504,578
06 Jun 19	37.36000 +0.14	37.55	37.18	37.18	353,770
05 Jun 19	37.22000 -0.20	37.72	37.09	37.60	435,289
04 Jun 19	37.42000 +0.65	37.49	36.63	36.70	557,469
03 Jun 19	36.77000 -0.06	36.77	36.08	36.61	512,334
31 May 19	36.83000 +0.14	36.85	36.18	36.35	537,989
30 May 19	36.69000 +0.58	36.81	36.16	36.16	213,809
29 May 19	36.11000 -0.43	36.54	36.08	36.38	396,853
28 May 19	36.54000 +0.00	36.81	36.33	36.59	700,098
27 May 19	36.54000 -0.04	36.84	36.36	36.76	176,569
24 May 19	36.58000 +0.71	36.71	36.06	36.10	373,126
23 May 19	35.87000 -0.91	36.67	35.87	36.60	366,781
22 May 19	36.78000 -0.46	37.26	36.63	37.20	334,675
21 May 19	37.24000 +0.67	37.61	36.62	36.73	596,179
20 May 19	36.57000 -0.28	36.88	36.19	36.72	392,152
17 May 19	36.85000 -0.21	37.09	36.64	36.91	347,159
16 May 19	37.06000 +0.85	37.06	35.94	36.09	403,187
15 May 19	36.21000 +0.32	36.21	35.66	35.94	322,513
14 May 19	35.89000 +0.42	35.89	35.41	35.59	398,039
13 May 19	35.47000 -0.19	35.75	35.17	35.68	443,886
10 May 19	35.66000 +0.69	35.73	35.05	35.05	391,314
09 May 19	34.97000 -0.43	35.20	34.69	35.13	440,555
08 May 19	35.40000 -0.20	35.67	35.20	35.41	370,022
07 May 19	35.60000 -0.32	36.19	35.40	35.87	490,411
06 May 19	35.92000 -0.63	36.16	35.55	35.99	320,561
03 May 19	36.55000 +0.20	36.61	36.14	36.30	331,477
02 May 19	36.35000 -0.01	36.55	36.21	36.36	421,897
30 Apr 19	36.36000 -2.34	36.51	35.86	36.31	730,770
29 Apr 19	38.70000 -0.04	38.94	38.46	38.75	367,346
26 Apr 19	38.74000 -0.55	39.57	38.74	39.22	306,764
25 Apr 19	39.29000 -0.04	39.59	39.02	39.25	358,998
24 Apr 19	39.33000 -0.27	39.63	39.28	39.54	294,436
23 Apr 19	39.60000 +0.45	39.77	39.05	39.06	582,802
18 Apr 19	39.15000 -0.27	39.41	38.91	39.41	241,241
17 Apr 19	39.42000 +0.23	39.54	38.92	39.12	316,208
16 Apr 19	39.19000 +0.61	39.42	38.56	38.70	227,892
15 Apr 19	38.58000 +0.16	38.77	38.45	38.54	245,975
12 Apr 19	38.42000 -0.24	38.68	38.36	38.57	308,262
11 Apr 19	38.66000 +0.66	38.66	38.00	38.00	407,792
10 Apr 19	38.00000 -0.46	38.57	37.97	38.38	518,832
09 Apr 19	38.46000 -0.48	39.08	38.46	38.83	293,583
08 Apr 19	38.94000 -0.14	39.02	38.67	38.97	277,027
05 Apr 19	39.08000 -0.16	39.31	39.04	39.15	356,835
04 Apr 19	39.24000 -0.33	39.60	39.10	39.50	413,524
03 Apr 19	39.57000 +0.81	39.57	39.00	39.00	729,868
02 Apr 19	38.76000 +0.25	38.99	38.48	38.48	393,514
01 Apr 19	38.51000 +0.55	38.55	38.12	38.12	360,874
29 Mar 19	37.96000 +0.36	38.08	37.53	37.81	526,203
28 Mar 19	37.60000 -0.06	37.91	37.52	37.73	336,069
27 Mar 19	37.66000 -0.27	38.03	37.49	37.90	700,532
26 Mar 19	37.93000 -0.52	38.64	37.89	38.64	387,343
25 Mar 19	38.45000 +0.23	38.64	37.98	38.06	405,200
22 Mar 19	38.22000 -0.52	38.90	38.21	38.84	746,968
21 Mar 19	38.74000 -0.42	38.98	38.42	38.98	556,229
20 Mar 19	39.16000 -1.09	40.19	39.16	40.06	523,752
19 Mar 19	40.25000 +0.15	40.31	39.98	40.00	379,265
18 Mar 19	40.10000 +0.10	40.46	39.88	40.02	434,866
15 Mar 19	40.00000 +0.65	40.00	39.10	39.33	2,351,756
14 Mar 19	39.35000 +0.33	39.44	39.02	39.16	530,154
13 Mar 19	39.02000 +0.26	39.02	38.55	38.63	587,172
12 Mar 19	38.76000 -0.20	39.03	38.56	39.01	308,072
11 Mar 19	38.96000 +0.17	38.96	38.58	38.79	323,334
08 Mar 19	38.79000 -0.13	39.14	38.50	38.50	558,965
07 Mar 19	38.92000 -0.84	39.62	38.71	39.52	512,587
06 Mar 19	39.76000 -0.05	39.94	39.53	39.73	352,372
05 Mar 19	39.81000 -0.18	40.06	39.68	39.88	351,841
04 Mar 19	39.99000 -0.01	40.25	39.92	40.14	294,890
01 Mar 19	40.00000 +0.41	40.17	39.51	39.61	372,376
28 Feb 19	39.59000 +0.38	39.59	38.94	39.06	546,295
27 Feb 19	39.21000 -0.06	39.44	39.00	39.16	387,538
26 Feb 19	39.27000 +0.01	39.37	38.86	39.08	345,715
25 Feb 19	39.26000 +0.11	39.41	39.05	39.18	274,200
22 Feb 19	39.15000 -0.01	39.29	39.00	39.05	321,025
21 Feb 19	39.16000 +0.56	39.34	38.62	38.62	674,400
20 Feb 19	38.60000 +0.28	38.97	38.08	38.50	544,446
19 Feb 19	38.32000 +0.01	38.46	37.99	38.30	364,225
18 Feb 19	38.31000 +0.01	38.55	38.19	38.22	293,530
15 Feb 19	38.30000 +0.53	38.40	37.56	37.74	471,007
14 Feb 19	37.77000 -0.33	38.33	37.66	38.23	353,284
13 Feb 19	38.10000 +0.16	38.24	37.88	37.96	307,166
12 Feb 19	37.94000 +0.13	38.18	37.68	38.09	362,030
11 Feb 19	37.81000 +0.43	37.98	37.46	37.46	358,936
08 Feb 19	37.38000 -0.13	37.75	37.13	37.63	410,147
07 Feb 19	37.51000 -0.19	38.31	37.47	37.62	587,389
06 Feb 19	37.70000 -0.42	38.37	37.59	38.10	501,895
05 Feb 19	38.12000 +0.17	38.24	37.85	38.08	438,056
04 Feb 19	37.95000 +0.60	38.09	37.50	37.85	525,288
01 Feb 19	37.35000 +0.63	37.35	36.48	36.63	443,663
31 Jan 19	36.72000 +0.00	37.08	36.63	36.69	680,998
30 Jan 19	36.72000 +0.24	37.43	36.22	36.48	826,363
29 Jan 19	36.48000 -4.70	41.82	35.20	41.20	2,213,727
28 Jan 19	41.18000 -0.15	41.57	41.01	41.25	531,470
25 Jan 19	41.33000 -0.22	41.96	41.33	41.80	311,914
24 Jan 19	41.55000 +0.13	41.73	41.11	41.35	404,489
23 Jan 19	41.42000 -0.27	41.77	41.33	41.51	439,129
22 Jan 19	41.69000 -0.37	42.20	41.69	42.00	331,601
21 Jan 19	42.06000 +0.40	42.06	41.55	41.70	233,029
18 Jan 19	41.66000 +0.36	41.88	41.29	41.45	382,212
17 Jan 19	41.30000 -0.30	41.61	41.05	41.27	307,218
16 Jan 19	41.60000 +0.46	41.60	41.18	41.34	282,167
15 Jan 19	41.14000 -0.39	41.87	41.02	41.60	310,102
14 Jan 19	41.53000 -0.02	41.64	41.19	41.27	268,563
11 Jan 19	41.55000 +0.57	41.76	40.86	40.90	435,126
10 Jan 19	40.98000 +1.40	41.11	39.30	39.30	480,580
09 Jan 19	39.58000 +0.71	39.96	38.87	39.05	338,968
08 Jan 19	38.87000 -0.16	39.50	38.87	38.95	375,246
07 Jan 19	39.03000 -0.31	39.67	38.85	39.35	266,223
04 Jan 19	39.34000 +0.71	39.52	38.65	38.85	372,510
03 Jan 19	38.63000 -0.11	39.06	38.38	38.38	460,495
02 Jan 19	38.74000 -0.66	39.00	37.95	38.95	410,902
31 Dec 18	39.40000 +0.70	39.44	38.42	38.58	156,830
28 Dec 18	38.70000 +1.33	39.01	37.45	37.50	533,107
27 Dec 18	37.37000 -0.12	37.75	37.20	37.67	355,485
24 Dec 18	37.49000 -0.39	38.03	37.41	37.62	94,198
21 Dec 18	37.88000 -0.06	38.02	37.44	37.71	828,730
20 Dec 18	37.94000 -0.53	38.28	37.81	38.10	427,226
19 Dec 18	38.47000 -0.14	38.80	38.26	38.50	470,597
18 Dec 18	38.61000 -0.17	39.04	38.50	38.69	628,287
17 Dec 18	38.78000 -1.05	40.07	38.68	39.81	627,894
14 Dec 18	39.83000 -0.12	40.00	39.30	39.78	378,024
13 Dec 18	39.95000 -0.22	40.40	39.80	40.34	367,358
12 Dec 18	40.17000 +0.35	40.52	39.89	39.89	312,305
11 Dec 18	39.82000 -0.18	40.27	39.30	40.13	498,900
10 Dec 18	40.00000 -0.50	40.74	39.99	40.52	401,818
07 Dec 18	40.50000 +1.03	40.74	39.69	39.69	538,289
06 Dec 18	39.47000 -2.36	41.70	39.21	41.70	867,345
05 Dec 18	41.83000 -0.73	42.17	41.75	42.08	333,597
04 Dec 18	42.56000 -0.27	43.12	42.56	42.86	410,693
03 Dec 18	42.83000 +0.39	43.40	42.63	43.07	386,837
30 Nov 18	42.44000 -0.06	42.70	42.12	42.52	1,118,445
29 Nov 18	42.50000 -0.08	43.06	42.41	42.72	346,842
28 Nov 18	42.58000 -0.48	43.36	42.58	43.11	539,398
27 Nov 18	43.06000 +0.23	43.15	42.66	42.66	317,928
26 Nov 18	42.83000 +0.88	42.95	42.12	42.32	328,063
23 Nov 18	41.95000 +0.45	42.10	41.47	41.47	227,094
22 Nov 18	41.50000 -0.53	42.08	41.48	41.86	363,113
21 Nov 18	42.03000 +0.14	42.16	41.57	41.93	394,411
20 Nov 18	41.89000 -0.25	42.42	41.71	41.96	541,872
19 Nov 18	42.14000 -0.73	42.96	42.14	42.88	447,456
16 Nov 18	42.87000 +0.38	43.01	42.40	42.60	402,406
15 Nov 18	42.49000 -0.41	43.49	42.13	43.00	524,947
14 Nov 18	42.90000 -0.69	43.44	42.28	43.07	478,604
13 Nov 18	43.59000 +0.53	43.73	43.01	43.03	340,797
12 Nov 18	43.06000 -0.51	43.79	43.05	43.66	396,088
09 Nov 18	43.57000 +0.50	43.77	43.04	43.04	524,900
08 Nov 18	43.07000 +0.51	43.34	42.72	42.72	448,295
07 Nov 18	42.56000 +0.38	43.07	42.23	42.23	363,640
06 Nov 18	42.18000 +0.23	42.34	41.88	41.90	363,603
05 Nov 18	41.95000 +0.33	42.20	41.65	41.70	420,970
02 Nov 18	41.62000 +0.27	41.94	41.45	41.59	492,897
01 Nov 18	41.35000 +0.48	41.65	40.73	40.73	462,343
31 Oct 18	40.87000 +0.26	41.28	40.66	41.02	889,554
30 Oct 18	40.61000 -0.39	41.24	40.61	40.95	466,538
29 Oct 18	41.00000 +0.39	41.75	40.48	40.48	507,614
26 Oct 18	40.61000 -0.13	40.91	40.40	40.51	605,938
25 Oct 18	40.74000 +0.24	41.18	40.26	40.43	483,789
24 Oct 18	40.50000 -0.33	41.52	40.45	40.60	432,350
23 Oct 18	40.83000 -1.02	41.50	40.75	41.43	430,925
22 Oct 18	41.85000 +0.64	42.13	41.19	41.43	500,686
19 Oct 18	41.21000 +0.23	41.45	40.95	40.98	336,895
18 Oct 18	40.98000 +0.05	41.37	40.78	40.89	375,151
17 Oct 18	40.93000 +0.14	41.44	40.79	40.83	365,238
16 Oct 18	40.79000 +0.14	40.95	40.42	40.65	401,511
15 Oct 18	40.65000 +0.05	40.99	40.56	40.88	337,734
12 Oct 18	40.60000 +0.61	40.73	40.18	40.40	481,586
11 Oct 18	39.99000 -1.65	41.38	39.82	41.30	850,028
10 Oct 18	41.64000 +0.31	42.30	41.26	41.33	725,867
09 Oct 18	41.33000 -0.17	41.52	40.87	41.02	426,557
08 Oct 18	41.50000 -0.29	42.15	41.35	41.90	440,602
05 Oct 18	41.79000 +0.27	42.13	40.70	40.96	571,569
04 Oct 18	41.52000 +0.74	41.60	40.69	40.70	649,601
03 Oct 18	40.78000 +0.20	41.27	40.61	40.61	390,400
02 Oct 18	40.58000 -0.15	40.83	40.37	40.57	422,052
01 Oct 18	40.73000 +0.73	40.97	40.20	40.20	495,329
28 Sep 18	40.00000 -0.40	40.70	39.87	40.05	792,252
27 Sep 18	40.40000 +0.09	40.50	39.44	40.20	578,528
26 Sep 18	40.31000 +0.21	40.44	39.97	40.00	494,682
25 Sep 18	40.10000 +0.52	40.34	39.55	39.68	363,049
24 Sep 18	39.58000 +0.39	40.12	39.26	39.33	361,548
21 Sep 18	39.19000 -0.41	40.20	39.19	39.53	1,465,486
20 Sep 18	39.60000 +0.55	39.82	39.03	39.03	698,579
19 Sep 18	39.05000 +0.47	39.21	38.60	38.68	396,138
18 Sep 18	38.58000 -0.12	38.84	38.11	38.77	505,933
17 Sep 18	38.70000 +0.58	39.10	38.41	39.00	835,437
14 Sep 18	38.12000 +0.37	38.34	37.50	37.50	392,815
13 Sep 18	37.75000 -0.04	38.00	37.53	37.70	499,693
12 Sep 18	37.79000 -0.27	38.34	37.55	38.04	588,376
11 Sep 18	38.06000 +0.66	38.96	37.53	37.78	879,476
10 Sep 18	37.40000 +0.20	37.60	36.89	36.95	503,502
07 Sep 18	37.20000 -0.04	37.45	36.90	37.25	716,823
06 Sep 18	37.24000 -0.51	37.55	36.90	37.50	893,716
05 Sep 18	37.75000 -1.08	38.79	37.10	38.18	936,356
04 Sep 18	38.83000 +3.38	39.15	37.35	37.99	2,452,131
03 Sep 18	35.45000 +0.54	35.65	34.75	34.76	434,493
31 Aug 18	34.91000 -0.16	35.16	34.63	34.99	502,756
30 Aug 18	35.07000 -0.09	35.26	34.85	35.08	398,426
29 Aug 18	35.16000 +0.19	35.79	34.83	35.63	493,249
28 Aug 18	34.97000 +0.32	35.08	34.59	34.60	608,850
27 Aug 18	34.65000 +0.03	34.79	34.46	34.68	390,320
24 Aug 18	34.62000 -0.82	35.34	34.61	35.30	604,830
23 Aug 18	35.44000 -0.43	35.90	35.28	35.90	515,767
22 Aug 18	35.87000 +0.27	36.21	35.69	35.70	528,790
21 Aug 18	35.60000 +0.59	36.06	34.78	34.93	885,510
20 Aug 18	35.01000 -0.67	35.55	34.51	35.50	916,384
17 Aug 18	35.68000 +1.72	35.97	34.06	34.10	1,055,938
16 Aug 18	33.96000 +0.15	34.29	33.81	33.82	471,994
15 Aug 18	33.81000 +0.28	34.00	33.53	33.70	468,079
14 Aug 18	33.53000 -0.10	34.01	33.44	33.81	351,739
13 Aug 18	33.63000 +0.27	34.03	33.07	33.23	435,085
10 Aug 18	33.36000 -0.14	33.55	33.09	33.22	413,122
09 Aug 18	33.50000 +0.25	33.59	33.01	33.14	303,366
08 Aug 18	33.25000 +0.00	33.35	32.95	33.25	391,586
07 Aug 18	33.25000 +0.06	33.42	33.20	33.20	288,023
06 Aug 18	33.19000 -0.09	33.43	33.01	33.28	292,587
03 Aug 18	33.28000 +0.20	33.65	33.17	33.60	343,768
02 Aug 18	33.08000 -0.42	33.34	32.97	33.31	513,712
01 Aug 18	33.50000 +0.25	33.63	33.17	33.28	405,216
31 Jul 18	33.25000 -0.20	33.59	33.25	33.35	431,507
30 Jul 18	33.45000 +0.48	33.57	32.96	32.96	390,648
27 Jul 18	32.97000 +0.41	33.13	32.55	32.55	442,641
26 Jul 18	32.56000 +0.34	32.66	32.03	32.40	453,782
25 Jul 18	32.22000 -0.13	32.73	32.14	32.47	303,142
24 Jul 18	32.35000 +0.24	32.63	32.15	32.17	334,329
23 Jul 18	32.11000 +0.07	32.15	31.83	31.95	244,244
20 Jul 18	32.04000 -0.43	32.48	31.83	32.48	279,774
19 Jul 18	32.47000 -0.33	32.87	32.45	32.71	307,220
18 Jul 18	32.80000 +0.08	33.00	32.59	32.80	357,390
17 Jul 18	32.72000 +0.08	32.98	32.59	32.64	372,522
16 Jul 18	32.64000 +0.30	32.68	32.38	32.39	294,547
13 Jul 18	32.34000 +0.43	32.50	32.07	32.14	280,027
12 Jul 18	31.91000 +0.28	32.11	31.60	31.75	388,586
11 Jul 18	31.63000 -0.16	31.65	31.26	31.64	364,884
10 Jul 18	31.79000 -0.10	31.95	31.65	31.85	263,713
09 Jul 18	31.89000 +0.12	31.99	31.77	31.84	384,769
06 Jul 18	31.77000 -0.10	32.00	31.63	31.95	353,102
05 Jul 18	31.87000 +0.09	32.07	31.71	31.71	375,874
04 Jul 18	31.78000 -0.02	31.94	31.68	31.74	296,470
03 Jul 18	31.80000 +0.43	31.83	31.35	31.51	383,447
02 Jul 18	31.37000 -0.45	31.56	31.05	31.41	388,204
29 Jun 18	31.82000 +0.52	31.83	31.46	31.46	600,699
28 Jun 18	31.30000 -0.02	31.34	31.05	31.24	325,022
27 Jun 18	31.32000 -0.01	31.51	30.84	31.30	435,550
26 Jun 18	31.33000 +0.03	31.55	31.02	31.25	369,628
25 Jun 18	31.30000 -0.73	31.88	31.21	31.85	409,799
22 Jun 18	32.03000 +0.39	32.22	31.67	31.68	610,144
21 Jun 18	31.64000 +0.09	31.74	31.24	31.52	603,706
20 Jun 18	31.55000 -0.37	32.02	31.51	31.95	399,633
19 Jun 18	31.92000 +0.08	32.00	31.40	32.00	563,538
18 Jun 18	31.84000 -0.41	32.45	31.66	32.12	452,207
15 Jun 18	32.25000 -0.07	32.41	31.92	32.30	1,151,030
14 Jun 18	32.32000 +0.28	32.62	31.80	31.88	596,813
13 Jun 18	32.04000 -0.11	32.26	31.94	32.14	746,752
12 Jun 18	32.15000 +0.00	32.29	31.94	32.29	421,820
11 Jun 18	32.15000 +0.36	32.40	31.91	31.96	576,454
08 Jun 18	31.79000 -0.22	31.95	31.58	31.81	307,364
07 Jun 18	32.01000 +0.32	32.20	31.83	31.83	370,459
06 Jun 18	31.69000 -0.12	31.89	31.44	31.83	394,852
05 Jun 18	31.81000 -0.54	32.34	31.81	32.34	381,934
04 Jun 18	32.35000 +0.08	32.57	32.25	32.45	300,810
01 Jun 18	32.27000 +0.69	32.57	31.86	31.86	588,319
31 May 18	31.58000 -0.15	32.10	31.36	31.85	1,187,291
30 May 18	31.73000 +0.03	31.99	31.50	31.65	702,153
29 May 18	31.70000 -0.70	32.15	31.29	32.10	637,508
28 May 18	32.40000 -0.06	32.76	32.15	32.72	182,224
25 May 18	32.46000 +0.11	32.46	32.14	32.38	487,418
24 May 18	32.35000 -0.23	32.90	32.21	32.81	525,019
23 May 18	32.58000 -0.84	33.30	32.35	33.30	506,820
22 May 18	33.42000 -0.09	33.60	33.41	33.56	363,296
21 May 18	33.51000 +0.39	33.60	33.10	33.20	249,321
18 May 18	33.12000 -0.08	33.35	33.12	33.22	292,120
17 May 18	33.20000 +0.11	33.20	32.96	33.16	386,875
16 May 18	33.09000 +0.05	33.12	32.88	32.92	307,231
15 May 18	33.04000 -0.03	33.09	32.72	32.90	453,285
14 May 18	33.07000 -0.15	33.19	32.93	33.14	307,080
11 May 18	33.22000 -0.01	33.34	33.10	33.20	266,278
10 May 18	33.23000 -0.02	33.38	33.14	33.35	271,394
09 May 18	33.25000 -0.02	33.52	33.18	33.34	441,820
08 May 18	33.27000 +0.07	33.35	32.86	33.19	441,546
07 May 18	33.20000 +0.04	33.33	33.08	33.27	257,561
04 May 18	33.16000 -0.10	33.52	33.16	33.30	643,618
03 May 18	33.26000 -0.15	33.59	33.12	33.39	455,962
02 May 18	33.41000 -0.24	33.88	33.36	33.57	573,946
30 Apr 18	33.65000 -1.64	33.96	33.48	33.66	520,423
27 Apr 18	35.29000 -0.11	35.66	35.21	35.28	520,991
26 Apr 18	35.40000 +0.08	35.55	34.81	35.32	600,212
25 Apr 18	35.32000 -0.31	35.57	35.05	35.48	392,520
24 Apr 18	35.63000 +0.20	35.63	35.32	35.51	512,953
23 Apr 18	35.43000 +0.28	35.53	35.00	35.08	407,659
20 Apr 18	35.15000 -0.10	35.39	35.09	35.24	372,189
19 Apr 18	35.25000 +0.24	35.32	34.94	34.96	363,359
18 Apr 18	35.01000 +0.06	35.24	34.89	35.04	373,267
17 Apr 18	34.95000 +0.29	35.28	34.74	34.74	380,240
16 Apr 18	34.66000 +0.01	34.88	34.56	34.76	249,495
13 Apr 18	34.65000 -0.03	34.92	34.61	34.78	226,462
12 Apr 18	34.68000 +0.47	34.79	34.24	34.30	310,964
11 Apr 18	34.21000 -0.18	34.44	33.96	34.33	242,505
10 Apr 18	34.39000 +0.10	34.47	34.11	34.37	405,549
09 Apr 18	34.29000 -0.10	34.59	34.13	34.45	414,875
06 Apr 18	34.39000 +0.10	34.62	34.20	34.29	463,392
05 Apr 18	34.29000 +0.49	34.68	33.94	34.04	676,377
04 Apr 18	33.80000 +0.02	33.90	33.35	33.78	719,520
03 Apr 18	33.78000 +0.52	33.83	33.00	33.00	666,418
29 Mar 18	33.26000 -0.21	33.41	32.75	33.35	681,532
28 Mar 18	33.47000 +0.80	33.47	32.31	32.54	755,264
27 Mar 18	32.67000 +0.32	32.98	32.58	32.70	522,178
26 Mar 18	32.35000 -0.11	32.60	32.21	32.55	493,403
23 Mar 18	32.46000 -0.09	32.58	31.78	32.21	583,545
22 Mar 18	32.55000 -0.58	33.05	32.15	32.90	458,603
21 Mar 18	33.13000 -0.36	33.52	33.02	33.47	418,039
20 Mar 18	33.49000 +0.17	33.57	33.02	33.32	485,369
19 Mar 18	33.32000 -0.74	34.10	33.19	33.61	665,305
16 Mar 18	34.06000 -0.13	34.43	33.95	34.05	769,082
15 Mar 18	34.19000 +0.46	34.34	33.65	33.86	518,376
14 Mar 18	33.73000 -0.38	34.27	33.47	33.76	697,560
13 Mar 18	34.11000 -0.61	34.78	33.94	34.70	465,045
12 Mar 18	34.72000 +0.03	34.99	34.57	34.68	508,838
09 Mar 18	34.69000 +0.43	34.82	34.10	34.10	518,417
08 Mar 18	34.26000 +0.22	34.58	33.97	33.97	620,726
07 Mar 18	34.04000 +0.13	34.11	33.46	33.92	487,016
06 Mar 18	33.91000 -0.02	34.23	33.82	34.07	423,323
05 Mar 18	33.93000 +0.11	33.99	33.30	33.40	511,453
02 Mar 18	33.82000 -1.03	34.73	33.50	34.73	693,885
01 Mar 18	34.85000 -0.14	34.97	34.32	34.97	483,638
28 Feb 18	34.99000 +0.26	35.33	34.55	34.69	712,284
27 Feb 18	34.73000 -0.42	35.29	34.52	35.22	428,647
26 Feb 18	35.15000 +0.37	35.19	34.51	34.80	426,063
23 Feb 18	34.78000 +0.06	34.89	34.29	34.52	470,398
22 Feb 18	34.72000 -1.09	35.68	33.78	35.40	872,388
21 Feb 18	35.81000 -0.08	36.05	35.44	35.82	354,658
20 Feb 18	35.89000 +0.14	36.09	35.70	35.70	302,126
19 Feb 18	35.75000 +0.20	36.08	35.64	35.65	220,042
16 Feb 18	35.55000 -0.11	35.85	35.33	35.68	430,649
15 Feb 18	35.66000 +0.36	36.02	35.37	35.39	400,931
14 Feb 18	35.30000 -0.07	35.58	35.12	35.50	459,850
13 Feb 18	35.37000 -0.44	35.95	35.34	35.79	410,275
12 Feb 18	35.81000 -0.07	36.49	35.80	36.13	511,989
09 Feb 18	35.88000 +0.38	36.08	35.07	35.52	640,235
08 Feb 18	35.50000 +0.80	36.15	34.83	35.10	1,063,567
07 Feb 18	34.70000 -0.10	35.07	34.41	34.97	748,236
06 Feb 18	34.80000 -0.97	35.22	34.55	35.00	601,045
05 Feb 18	35.77000 -0.39	35.91	35.56	35.91	455,346
02 Feb 18	36.16000 +0.09	36.34	35.86	35.95	383,414
01 Feb 18	36.07000 +0.02	36.46	35.92	36.23	268,792
31 Jan 18	36.05000 +0.09	36.21	35.83	35.99	356,465
30 Jan 18	35.96000 -0.15	36.08	35.77	35.97	321,553
29 Jan 18	36.11000 +0.49	36.38	35.65	35.65	429,377
26 Jan 18	35.62000 -0.13	35.96	35.58	35.76	323,404
25 Jan 18	35.75000 -0.51	36.28	35.64	36.20	430,455
24 Jan 18	36.26000 -0.04	36.63	36.16	36.32	298,303
23 Jan 18	36.30000 -0.22	36.70	36.15	36.61	312,037
22 Jan 18	36.52000 -0.08	36.61	36.31	36.61	245,907
19 Jan 18	36.60000 -0.04	36.89	36.42	36.64	443,476
18 Jan 18	36.64000 +0.30	36.65	36.23	36.40	414,297
17 Jan 18	36.34000 +0.02	36.46	36.12	36.26	506,068
16 Jan 18	36.32000 +0.42	36.50	36.19	36.28	436,145
15 Jan 18	35.90000 -0.18	36.20	35.77	36.04	217,664
12 Jan 18	36.08000 +0.15	36.08	35.81	35.94	303,038
11 Jan 18	35.93000 +0.65	36.00	35.27	35.30	527,881
10 Jan 18	35.28000 +0.11	35.31	34.92	35.17	483,164
09 Jan 18	35.17000 +0.86	35.64	34.40	34.45	676,536
08 Jan 18	34.31000 -0.44	34.90	34.19	34.83	499,705
05 Jan 18	34.75000 +0.57	34.82	34.18	34.18	468,863
04 Jan 18	34.18000 +0.61	34.36	33.62	33.70	460,134
03 Jan 18	33.57000 +0.25	33.71	33.29	33.34	350,175
02 Jan 18	33.32000 -0.22	33.69	33.12	33.51	283,522
29 Dec 17	33.54500 -0.35	33.85	33.37	33.85	307,736
28 Dec 17	33.89500 +0.01	33.97	33.78	33.81	163,769
27 Dec 17	33.88000 -0.12	34.12	33.63	33.92	172,015
22 Dec 17	34.00000 -0.13	34.39	33.85	34.08	312,372
21 Dec 17	34.13000 -0.21	34.31	33.70	34.25	379,915
20 Dec 17	34.34000 +0.09	34.60	34.01	34.17	438,071
19 Dec 17	34.25000 -0.73	35.08	34.25	34.90	613,997
18 Dec 17	34.98000 +0.13	35.28	34.80	34.95	631,354
15 Dec 17	34.84500 +0.19	34.89	34.26	34.62	929,175
14 Dec 17	34.65500 -0.02	34.99	34.56	34.59	400,880
13 Dec 17	34.67500 +0.28	34.87	34.28	34.28	521,216
12 Dec 17	34.39000 -0.06	34.55	34.20	34.47	367,068
11 Dec 17	34.45000 +0.70	34.60	33.76	33.76	462,324
08 Dec 17	33.75000 -0.25	34.15	33.49	34.04	554,559
07 Dec 17	34.00000 +0.26	34.08	33.58	33.79	405,752
06 Dec 17	33.74000 -0.29	33.80	33.31	33.75	381,598
05 Dec 17	34.03500 -0.26	34.36	33.97	34.21	334,246
04 Dec 17	34.29000 +0.22	34.60	34.26	34.37	243,732
01 Dec 17	34.07500 -0.18	34.38	33.86	34.17	489,873
30 Nov 17	34.26000 -0.26	34.60	34.19	34.47	980,336
29 Nov 17	34.51500 +0.48	34.92	34.25	34.25	571,890
28 Nov 17	34.03500 +0.37	34.03	33.38	33.58	339,049
27 Nov 17	33.66500 -0.29	34.06	33.58	33.90	256,419
24 Nov 17	33.96000 +0.01	34.24	33.69	33.94	326,140
23 Nov 17	33.94500 -0.26	34.15	33.74	34.12	262,806
22 Nov 17	34.20000 -0.01	34.45	34.10	34.24	278,132
21 Nov 17	34.20500 -0.24	34.65	34.17	34.46	376,778
20 Nov 17	34.44500 -0.22	34.67	34.26	34.63	285,001
17 Nov 17	34.66500 +0.49	34.74	34.29	34.31	365,712
16 Nov 17	34.18000 -0.19	34.51	34.14	34.44	480,070
15 Nov 17	34.36500 -0.51	34.80	34.09	34.80	517,206
14 Nov 17	34.88000 -0.47	35.49	34.84	35.34	327,966
13 Nov 17	35.34500 -0.45	35.76	35.13	35.76	371,831
10 Nov 17	35.80000 +0.11	35.92	35.58	35.68	299,502
09 Nov 17	35.69000 +0.12	35.83	35.42	35.61	375,291
08 Nov 17	35.57000 -0.03	35.63	35.12	35.60	364,732
07 Nov 17	35.59500 +0.39	35.65	35.33	35.33	397,804
06 Nov 17	35.21000 -0.01	35.31	34.95	35.21	237,813
03 Nov 17	35.21500 -0.10	35.31	34.85	35.31	293,075
02 Nov 17	35.32000 -0.19	35.65	35.14	35.55	343,252
01 Nov 17	35.51500 -0.13	35.89	35.51	35.78	280,343
31 Oct 17	35.64500 -0.23	36.04	35.65	36.01	299,582
30 Oct 17	35.87500 -0.22	36.27	35.78	36.16	319,883
27 Oct 17	36.10000 -0.19	36.60	36.10	36.42	474,002
26 Oct 17	36.29500 +0.97	36.47	34.25	34.61	900,476
25 Oct 17	35.32000 +0.07	35.46	35.22	35.27	325,437
24 Oct 17	35.25000 -0.05	35.30	35.13	35.28	188,301
23 Oct 17	35.30000 -0.07	35.38	35.19	35.31	249,054
20 Oct 17	35.36500 +0.03	35.60	35.30	35.50	327,353
19 Oct 17	35.33000 +0.08	35.33	34.96	35.17	389,742
18 Oct 17	35.25000 +0.19	35.35	35.10	35.20	267,139
17 Oct 17	35.06000 -0.16	35.45	35.01	35.30	257,415
16 Oct 17	35.22000 -0.13	35.50	35.20	35.34	257,033
13 Oct 17	35.35000 -0.15	35.65	35.26	35.55	250,748
12 Oct 17	35.49500 +0.15	35.49	35.24	35.37	292,470
11 Oct 17	35.34000 -0.12	35.60	35.15	35.44	347,159
10 Oct 17	35.45500 -0.55	35.94	35.37	35.92	340,581
09 Oct 17	36.00500 -0.26	36.40	35.96	36.19	248,552
06 Oct 17	36.26500 +0.22	36.42	35.97	35.97	349,095
05 Oct 17	36.05000 +0.20	36.06	35.72	35.77	270,602
04 Oct 17	35.85000 +0.04	35.89	35.59	35.88	358,951
03 Oct 17	35.80500 +0.08	35.87	35.71	35.80	274,081
02 Oct 17	35.72500 +0.25	36.13	35.47	35.86	451,998
29 Sep 17	35.47500 +0.38	35.54	34.95	35.13	483,022
28 Sep 17	35.10000 +0.97	35.10	34.20	34.28	468,314
27 Sep 17	34.12500 +0.12	34.40	33.95	33.96	397,289
26 Sep 17	34.00500 -0.14	34.25	33.92	34.21	348,428
25 Sep 17	34.14500 +0.10	34.19	33.94	33.97	248,392
22 Sep 17	34.04000 +0.04	34.26	33.90	33.97	328,150
21 Sep 17	34.00000 +0.23	34.03	33.54	33.66	503,528
20 Sep 17	33.77000 -0.08	33.90	33.53	33.90	397,427
19 Sep 17	33.85000 -0.50	34.33	33.62	34.25	423,271
18 Sep 17	34.35000 -0.04	34.61	34.28	34.51	226,226
15 Sep 17	34.39000 -0.17	34.51	34.20	34.49	504,434
14 Sep 17	34.56500 -0.01	34.62	34.31	34.51	325,590
13 Sep 17	34.57500 +0.17	34.75	34.40	34.56	532,567
12 Sep 17	34.40500 +0.26	34.56	34.15	34.32	382,394
11 Sep 17	34.14000 +0.99	34.94	33.99	34.00	734,494
08 Sep 17	33.14500 -0.14	33.27	32.70	33.11	732,413
07 Sep 17	33.28500 -0.53	33.99	33.28	33.99	541,944
06 Sep 17	33.81000 -0.54	34.26	33.69	34.23	667,239
05 Sep 17	34.35500 -0.60	35.03	34.27	34.92	516,781
04 Sep 17	34.95000 -0.35	35.05	34.84	34.95	276,164
01 Sep 17	35.30500 +0.10	35.44	35.02	35.38	286,016
31 Aug 17	35.20000 +0.08	35.51	35.13	35.35	327,674
30 Aug 17	35.12000 +0.13	35.23	34.79	35.18	229,397
29 Aug 17	34.99000 -0.50	35.42	34.70	35.42	439,283
28 Aug 17	35.49000 -0.56	35.87	35.40	35.86	219,476
25 Aug 17	36.05500 -0.27	36.49	36.06	36.40	194,246
24 Aug 17	36.32500 -0.04	36.65	36.29	36.49	200,410
23 Aug 17	36.36500 +0.13	36.56	36.19	36.32	233,453
22 Aug 17	36.24000 -0.02	36.62	36.19	36.48	246,881
21 Aug 17	36.26000 -0.21	36.67	36.17	36.38	240,048
18 Aug 17	36.46500 +0.07	36.49	35.92	36.13	249,703
17 Aug 17	36.39500 -0.47	37.09	36.29	36.83	303,923
16 Aug 17	36.86500 +0.89	37.04	36.06	36.15	604,690
15 Aug 17	35.97500 +0.20	36.13	35.74	35.90	204,084
14 Aug 17	35.77000 +0.42	35.90	35.40	35.54	250,703
11 Aug 17	35.35000 -0.21	35.42	34.85	35.38	278,729
10 Aug 17	35.56000 -0.67	36.22	35.35	36.17	279,479
09 Aug 17	36.23500 -0.34	36.40	35.72	36.33	328,710
08 Aug 17	36.57500 +0.05	36.58	36.20	36.51	308,378
07 Aug 17	36.53000 -0.05	36.76	36.42	36.64	245,647
04 Aug 17	36.58000 +0.08	36.65	35.99	36.44	229,784
03 Aug 17	36.50000 +0.32	36.51	36.02	36.17	335,010
02 Aug 17	36.18000 +0.22	36.53	35.66	35.99	437,658
01 Aug 17	35.96000 +0.34	35.99	35.48	35.72	291,934
31 Jul 17	35.61500 -0.30	35.97	35.44	35.91	504,916
28 Jul 17	35.92000 -0.16	35.92	35.34	35.82	487,788
27 Jul 17	36.07500 -0.61	36.60	35.14	36.56	724,893
26 Jul 17	36.68500 +0.23	36.71	36.19	36.42	371,126
25 Jul 17	36.46000 +0.06	36.70	36.35	36.40	550,076
24 Jul 17	36.40000 -0.06	36.60	36.13	36.46	279,365
21 Jul 17	36.45500 -0.04	36.83	36.19	36.56	369,060
20 Jul 17	36.50000 -0.46	37.18	36.40	37.08	458,407
19 Jul 17	36.96000 +0.21	37.08	36.72	36.90	188,012
18 Jul 17	36.75000 -0.33	37.10	36.54	36.99	248,563
17 Jul 17	37.08000 +0.05	37.29	36.90	37.15	224,483
14 Jul 17	37.03500 -0.40	37.53	36.90	37.47	268,988
13 Jul 17	37.44000 +0.43	37.74	37.02	37.06	396,156
12 Jul 17	37.01000 -0.04	37.31	37.01	37.19	284,655
11 Jul 17	37.05000 +0.01	37.30	36.92	37.02	317,615
10 Jul 17	37.04000 +0.05	37.28	37.01	37.01	272,186
07 Jul 17	36.99500 +0.34	36.99	36.60	36.74	353,064
06 Jul 17	36.65500 +0.18	36.83	36.44	36.54	363,465
05 Jul 17	36.47000 +0.39	36.68	36.09	36.13	408,246
04 Jul 17	36.08500 +0.73	36.34	35.25	35.25	503,971
03 Jul 17	35.35500 +0.65	35.40	34.85	34.87	317,690
30 Jun 17	34.71000 -0.31	35.33	34.69	35.10	391,104
29 Jun 17	35.01500 -0.35	35.57	34.85	35.45	337,898
28 Jun 17	35.37000 -0.08	35.42	35.08	35.42	551,708
27 Jun 17	35.44500 -0.39	35.88	35.31	35.88	380,585
26 Jun 17	35.83500 -0.07	36.53	35.83	36.00	414,933
23 Jun 17	35.90000 +0.10	35.91	35.59	35.76	291,147
22 Jun 17	35.80000 -0.10	35.89	35.51	35.89	278,839
21 Jun 17	35.90500 -0.17	35.99	35.60	35.96	389,478
20 Jun 17	36.07000 +0.36	36.32	35.83	35.83	483,995
19 Jun 17	35.70500 +0.32	35.89	35.46	35.46	391,941
16 Jun 17	35.39000 +1.02	35.39	34.51	34.51	1,375,014
15 Jun 17	34.37000 -0.26	34.65	34.01	34.65	453,223
14 Jun 17	34.63500 -0.07	34.97	34.59	34.78	509,160
13 Jun 17	34.70000 -0.17	34.95	34.67	34.90	428,552
12 Jun 17	34.86500 +0.02	34.88	34.60	34.88	276,956
09 Jun 17	34.85000 +0.19	34.98	34.53	34.71	254,176
08 Jun 17	34.66000 -0.24	34.99	34.52	34.94	434,347
07 Jun 17	34.90500 +0.13	35.17	34.74	34.80	313,452
06 Jun 17	34.78000 -0.53	35.39	34.58	35.39	374,535
05 Jun 17	35.31500 -0.12	35.47	35.23	35.36	176,186
02 Jun 17	35.43000 +0.03	35.80	35.36	35.60	268,562
01 Jun 17	35.40500 +0.36	35.47	35.03	35.06	325,792
31 May 17	35.04500 -0.06	35.35	34.92	35.16	1,065,173
30 May 17	35.10500 -0.08	35.45	35.00	35.14	378,414
29 May 17	35.18000 +0.19	35.29	34.91	34.94	160,830
26 May 17	34.99000 -0.29	35.35	34.76	35.35	336,688
25 May 17	35.28000 +0.06	35.42	35.11	35.40	232,400
24 May 17	35.22500 +0.57	35.22	34.81	35.02	554,649
23 May 17	34.65000 +0.34	34.65	34.18	34.22	386,477
22 May 17	34.31000 -0.20	34.72	34.17	34.65	428,077
19 May 17	34.51500 +0.17	34.62	34.29	34.37	476,052
18 May 17	34.34000 -0.38	34.42	33.86	34.15	480,433
17 May 17	34.71500 -0.54	35.16	34.56	35.10	303,361
16 May 17	35.26000 -0.15	35.57	35.22	35.32	399,009
15 May 17	35.41000 +0.14	35.47	35.24	35.24	269,535
12 May 17	35.27000 -0.03	35.42	35.17	35.29	292,911
11 May 17	35.30000 -0.37	35.65	35.19	35.65	335,075
10 May 17	35.67000 +0.04	35.78	35.38	35.67	296,123
09 May 17	35.62500 +0.06	35.80	35.56	35.58	279,525
08 May 17	35.56000 -0.36	36.00	35.47	36.00	267,693
05 May 17	35.92500 +0.46	35.93	35.40	35.50	363,817
04 May 17	35.46500 +0.74	35.49	34.80	34.83	384,315
03 May 17	34.72500 +0.14	34.83	34.31	34.52	391,391
02 May 17	34.58500 -1.74	34.94	34.45	34.70	725,571
28 Apr 17	36.32000 +0.15	36.38	35.60	36.06	680,873
27 Apr 17	36.17000 -0.10	36.17	35.22	36.06	802,888
26 Apr 17	36.26500 +0.03	36.29	35.94	36.22	446,990
25 Apr 17	36.23500 +0.03	36.32	36.13	36.22	375,143
24 Apr 17	36.21000 +1.01	36.50	36.06	36.31	754,055
21 Apr 17	35.20000 -0.17	35.42	35.08	35.36	434,921
20 Apr 17	35.37500 +0.61	35.48	34.69	34.71	437,497
19 Apr 17	34.76500 +0.43	34.85	34.35	34.35	325,171
18 Apr 17	34.33000 -0.20	34.67	34.24	34.55	378,144
13 Apr 17	34.53000 -0.12	34.78	34.32	34.74	245,025
12 Apr 17	34.64500 -0.15	35.00	34.56	34.92	383,235
11 Apr 17	34.79000 -0.11	34.97	34.62	34.80	349,068
10 Apr 17	34.90000 +0.17	34.97	34.79	34.85	284,736
07 Apr 17	34.73500 -0.31	35.10	34.65	34.88	404,041
06 Apr 17	35.04500 -0.09	35.08	34.30	34.34	502,519
05 Apr 17	35.13000 +0.00	35.26	34.76	35.11	344,468
04 Apr 17	35.13000 +0.19	35.15	34.78	34.90	278,201
03 Apr 17	34.94500 -0.49	35.47	34.87	35.47	353,863
31 Mar 17	35.43000 +0.31	35.47	35.06	35.12	507,271
30 Mar 17	35.11500 +0.11	35.16	34.41	34.94	515,954
29 Mar 17	35.00500 -0.35	35.35	34.84	35.16	312,714
28 Mar 17	35.36000 +0.35	35.38	34.92	35.10	319,628
27 Mar 17	35.00500 +0.03	35.01	34.40	34.60	339,486
24 Mar 17	34.98000 -0.10	35.08	34.67	35.08	260,519
23 Mar 17	35.07500 +0.31	35.08	34.42	34.80	378,849
22 Mar 17	34.77000 -0.51	35.16	34.56	35.15	528,658
21 Mar 17	35.28000 -0.32	35.78	35.17	35.72	366,190
20 Mar 17	35.60000 -0.19	35.81	35.42	35.50	458,602
17 Mar 17	35.78500 +0.14	35.87	35.59	35.64	893,847
16 Mar 17	35.64500 +0.15	35.91	35.51	35.70	319,197
15 Mar 17	35.49000 +0.30	35.58	35.15	35.25	453,517
14 Mar 17	35.19000 -0.23	35.55	35.04	35.37	478,516
13 Mar 17	35.42000 +0.11	35.67	35.23	35.38	396,299
10 Mar 17	35.31000 +0.06	35.73	35.26	35.26	436,767
09 Mar 17	35.25000 +0.17	35.38	34.97	34.97	476,154
08 Mar 17	35.08500 -0.04	35.28	34.81	35.16	271,363
07 Mar 17	35.12500 -0.17	35.35	34.97	35.35	283,850
06 Mar 17	35.30000 +0.51	35.56	34.95	35.10	482,395
03 Mar 17	34.78500 +0.08	34.90	34.49	34.70	287,125
02 Mar 17	34.70000 +0.16	34.88	34.48	34.65	315,579
01 Mar 17	34.54500 +0.45	34.72	34.23	34.23	325,763
28 Feb 17	34.09000 -0.04	34.36	34.02	34.24	389,224
27 Feb 17	34.13000 +0.06	34.38	33.98	34.20	328,800
24 Feb 17	34.07500 -0.06	34.63	33.75	34.17	433,244
23 Feb 17	34.13000 +0.35	34.71	33.82	34.00	528,404
22 Feb 17	33.78500 +1.06	34.55	33.50	34.00	698,948
21 Feb 17	32.72500 +0.39	32.99	32.05	32.45	382,666
20 Feb 17	32.33000 +0.02	32.42	32.15	32.29	293,479
17 Feb 17	32.31000 -0.23	32.67	31.97	32.59	339,531
16 Feb 17	32.54000 -0.25	32.77	32.48	32.77	312,400
15 Feb 17	32.79000 -0.10	33.26	32.79	32.92	359,676
14 Feb 17	32.89500 +0.12	32.93	32.65	32.78	266,100
13 Feb 17	32.78000 +0.25	32.93	32.59	32.60	264,999
10 Feb 17	32.53000 +0.02	32.53	32.22	32.49	357,191
09 Feb 17	32.50500 +0.25	32.54	32.19	32.31	305,431
08 Feb 17	32.25500 +0.49	32.44	31.89	31.92	480,964
07 Feb 17	31.77000 -0.31	32.30	31.50	31.90	371,657
06 Feb 17	32.07500 -0.38	32.56	32.02	32.55	220,183
03 Feb 17	32.45000 +0.58	32.53	31.89	32.08	268,218
02 Feb 17	31.87000 -0.01	32.15	31.70	31.83	293,798
01 Feb 17	31.88000 +0.52	32.17	31.46	31.60	270,740
31 Jan 17	31.35500 -0.48	32.15	31.35	31.89	396,094
30 Jan 17	31.83500 -0.50	32.24	31.64	32.19	255,623
27 Jan 17	32.33000 -0.22	32.44	31.85	32.19	260,296
26 Jan 17	32.55500 +0.08	32.98	32.45	32.62	379,926
25 Jan 17	32.47500 +0.85	32.65	31.84	31.89	459,168
24 Jan 17	31.62000 +0.27	31.75	31.31	31.39	285,837
23 Jan 17	31.35000 -0.25	31.57	31.20	31.43	474,299
20 Jan 17	31.60000 -0.03	31.82	31.40	31.66	296,661
19 Jan 17	31.63500 +0.17	31.81	31.39	31.61	385,480
18 Jan 17	31.47000 -0.33	31.95	31.23	31.95	388,699
17 Jan 17	31.80000 -0.23	32.13	31.66	31.80	363,319
16 Jan 17	32.03000 -0.44	32.08	31.40	32.00	418,437
13 Jan 17	32.47500 +0.70	32.53	31.89	31.89	271,595
12 Jan 17	31.77500 -0.43	32.22	31.66	32.05	370,752
11 Jan 17	32.20000 -0.03	32.36	31.84	32.14	434,769
10 Jan 17	32.23500 -0.02	32.31	31.81	32.24	394,106
09 Jan 17	32.26000 -0.72	33.19	32.19	33.19	435,510
06 Jan 17	32.97500 -0.28	33.19	32.72	33.17	300,205
05 Jan 17	33.25500 -0.39	33.67	33.12	33.67	369,401
04 Jan 17	33.64500 -0.08	34.10	33.53	33.84	546,605
03 Jan 17	33.72500 +0.43	33.78	33.33	33.42	436,563
02 Jan 17	33.29500 +0.46	33.45	32.93	33.02	196,342
30 Dec 16	32.83000 +0.10	32.96	32.67	32.84	164,306
29 Dec 16	32.73000 +0.01	32.81	32.56	32.56	213,606
28 Dec 16	32.71500 -0.15	32.97	32.58	32.88	244,957
27 Dec 16	32.86500 +0.27	33.09	32.65	32.70	260,407
23 Dec 16	32.60000 +0.30	32.63	32.30	32.38	202,384
22 Dec 16	32.30000 -0.05	32.50	32.24	32.33	215,213
21 Dec 16	32.34500 -0.11	32.80	32.25	32.44	276,117
20 Dec 16	32.46000 +0.27	32.55	32.11	32.25	486,615
19 Dec 16	32.19000 +0.11	32.39	32.00	32.21	497,059
16 Dec 16	32.07500 +0.30	32.37	31.91	32.01	833,310
15 Dec 16	31.77500 +0.40	31.98	31.39	31.45	444,043
14 Dec 16	31.37500 -0.08	31.73	31.30	31.39	526,081
13 Dec 16	31.45500 +0.42	32.16	30.85	31.05	506,127
12 Dec 16	31.03000 -0.32	31.83	30.77	31.21	497,748
09 Dec 16	31.35000 -0.01	31.41	31.08	31.34	347,622
08 Dec 16	31.36500 -0.23	31.61	30.90	31.52	358,710
07 Dec 16	31.59000 +0.44	31.88	31.14	31.20	479,282
06 Dec 16	31.14500 +1.14	31.26	29.95	29.96	528,356
05 Dec 16	30.01000 +0.56	30.17	29.12	29.28	286,061
02 Dec 16	29.45500 -0.46	29.83	29.40	29.65	453,896
01 Dec 16	29.91500 -0.05	30.17	29.81	29.81	292,041
30 Nov 16	29.96500 +0.17	30.14	29.73	29.73	861,200
29 Nov 16	29.79500 +0.18	29.80	29.07	29.51	275,134
28 Nov 16	29.61000 -0.35	29.89	29.51	29.89	273,860
25 Nov 16	29.96500 -0.21	30.16	29.86	30.16	273,250
24 Nov 16	30.17500 -0.03	30.44	30.09	30.15	172,153
23 Nov 16	30.20000 -0.26	30.66	30.16	30.41	247,978
22 Nov 16	30.46000 +0.68	30.56	29.94	29.98	389,150
21 Nov 16	29.77500 -0.10	30.03	29.67	29.94	277,082
18 Nov 16	29.87000 +0.06	30.07	29.67	29.90	329,564
17 Nov 16	29.81000 +0.06	29.81	29.42	29.55	282,171
16 Nov 16	29.75000 -0.26	30.40	29.63	29.99	348,972
15 Nov 16	30.01500 +0.23	30.11	29.52	29.75	454,905
14 Nov 16	29.78000 +0.03	30.40	29.48	30.00	339,503
11 Nov 16	29.75000 -0.57	30.65	29.61	30.40	271,492
10 Nov 16	30.31500 +0.85	30.82	29.59	29.60	537,549
09 Nov 16	29.46500 +0.51	29.50	27.62	27.95	450,220
08 Nov 16	28.96000 +0.13	29.00	28.61	28.74	171,545
07 Nov 16	28.83000 +0.58	28.83	28.48	28.55	193,273
04 Nov 16	28.25500 -0.75	28.89	28.00	28.85	376,852
03 Nov 16	29.00000 +0.52	29.44	28.31	28.38	531,350
02 Nov 16	28.48000 -0.85	29.10	28.40	29.10	291,231
01 Nov 16	29.33500 -0.16	29.74	29.23	29.51	249,038
31 Oct 16	29.49000 -0.25	29.71	29.31	29.49	310,854
28 Oct 16	29.74000 -0.06	29.90	29.51	29.72	403,623
27 Oct 16	29.80000 +0.03	30.08	28.33	29.31	638,619
26 Oct 16	29.77000 -0.01	29.82	29.43	29.75	305,794
25 Oct 16	29.78000 -0.21	30.26	29.63	30.00	249,008
24 Oct 16	29.99000 +0.81	30.00	29.27	29.27	348,877
21 Oct 16	29.18500 +0.18	29.35	29.00	29.08	231,312
20 Oct 16	29.00000 +0.08	29.12	28.81	28.99	265,023
19 Oct 16	28.92500 +0.05	29.04	28.56	28.90	350,893
18 Oct 16	28.87000 +0.85	28.88	28.03	28.25	388,990
17 Oct 16	28.02500 -0.29	28.34	27.97	28.24	297,811
14 Oct 16	28.31500 +0.30	28.48	28.11	28.11	282,925
13 Oct 16	28.02000 -0.41	28.23	27.63	28.23	375,062
12 Oct 16	28.43000 +0.30	28.52	28.02	28.17	243,162
11 Oct 16	28.13000 +0.20	28.26	27.92	27.98	287,550
10 Oct 16	27.93000 +0.51	28.06	27.28	27.44	232,129
07 Oct 16	27.42000 -0.27	27.79	27.24	27.66	501,605
06 Oct 16	27.69500 -0.14	28.18	27.65	28.05	459,150
05 Oct 16	27.83000 +0.40	28.08	27.15	27.30	509,810
04 Oct 16	27.43500 +0.06	27.67	27.28	27.35	484,392
03 Oct 16	27.37500 -0.30	27.84	27.17	27.77	300,318
30 Sep 16	27.67000 +0.04	27.81	26.75	27.23	421,020
29 Sep 16	27.63000 -0.10	28.13	27.57	27.98	225,709
28 Sep 16	27.72500 +0.24	27.94	27.43	27.44	274,279
27 Sep 16	27.48500 -0.47	28.23	27.25	28.10	324,810
26 Sep 16	27.95500 -0.62	28.46	27.77	28.45	373,294
23 Sep 16	28.57500 +0.24	28.61	28.15	28.20	418,359
22 Sep 16	28.34000 +0.70	28.58	27.89	27.89	458,549
21 Sep 16	27.63500 +0.43	28.07	27.47	27.47	436,001
20 Sep 16	27.20500 +0.07	27.55	26.95	27.17	350,103
19 Sep 16	27.13500 +0.33	27.28	26.97	27.00	248,220
16 Sep 16	26.81000 -0.36	27.37	26.81	27.13	596,776
15 Sep 16	27.17000 +0.09	27.37	26.99	27.07	476,551
14 Sep 16	27.08500 -0.27	27.49	27.08	27.46	572,376
13 Sep 16	27.35500 -0.42	28.06	27.35	27.91	433,734
12 Sep 16	27.77000 -0.55	28.01	27.61	27.98	503,971
09 Sep 16	28.32000 -0.03	28.67	28.10	28.20	444,269
08 Sep 16	28.35000 +1.01	28.43	27.44	27.44	848,616
07 Sep 16	27.34500 +0.50	27.87	26.45	26.64	613,384
06 Sep 16	26.84000 -0.15	27.19	26.82	27.04	266,571
05 Sep 16	26.98500 -0.08	27.58	26.85	27.41	492,453
02 Sep 16	27.06500 +0.53	27.07	26.47	26.71	490,625
01 Sep 16	26.53000 +0.16	26.97	26.32	26.32	434,451
31 Aug 16	26.37500 +0.81	26.67	25.49	25.57	707,566
30 Aug 16	25.56500 +0.27	25.71	25.30	25.33	417,163
29 Aug 16	25.29000 -0.07	25.53	25.06	25.26	278,330
26 Aug 16	25.36500 +0.04	25.49	25.14	25.27	395,341
25 Aug 16	25.32500 -0.18	25.45	24.95	25.45	266,725
24 Aug 16	25.51000 +0.03	25.73	25.19	25.34	203,754
23 Aug 16	25.47500 +0.18	25.64	25.20	25.33	248,862
22 Aug 16	25.30000 +0.39	25.58	24.88	24.88	342,934
19 Aug 16	24.90500 -0.72	25.63	24.79	25.63	262,979
18 Aug 16	25.62500 +0.15	25.69	25.42	25.63	215,317
17 Aug 16	25.48000 -0.62	26.25	25.47	26.09	241,208
16 Aug 16	26.10000 -0.26	26.42	26.06	26.26	318,096
15 Aug 16	26.36000 -0.11	26.55	26.26	26.55	187,081
12 Aug 16	26.47500 -0.11	26.60	26.15	26.48	299,414
11 Aug 16	26.59000 +0.11	26.59	26.28	26.53	614,016
10 Aug 16	26.48000 +0.42	26.49	25.92	25.97	438,796
09 Aug 16	26.06000 +0.10	26.16	25.72	25.98	322,680
08 Aug 16	25.95500 +0.26	26.26	25.71	25.71	282,771
05 Aug 16	25.69000 +0.29	25.77	25.23	25.42	309,907
04 Aug 16	25.40000 +0.00	25.71	25.28	25.58	227,257
03 Aug 16	25.40000 -0.07	25.61	25.17	25.61	221,844
02 Aug 16	25.46500 -0.49	25.83	25.34	25.78	329,866
01 Aug 16	25.96000 -0.18	26.61	25.79	26.33	219,950
29 Jul 16	26.13500 +0.20	26.43	25.98	26.10	330,316
28 Jul 16	25.93500 -0.83	26.69	25.93	26.69	441,079
27 Jul 16	26.76500 +0.65	27.23	25.91	26.30	396,507
26 Jul 16	26.11000 +0.04	26.25	25.54	26.06	402,174
25 Jul 16	26.07000 +0.02	26.31	25.89	26.10	245,428
22 Jul 16	26.05000 -0.03	26.15	25.59	26.01	433,937
21 Jul 16	26.07500 -0.17	26.38	25.76	26.18	402,089
20 Jul 16	26.25000 -0.05	26.67	26.24	26.31	355,737
19 Jul 16	26.30000 -0.22	26.49	25.92	26.44	325,679
18 Jul 16	26.51500 -0.06	26.95	26.23	26.63	391,714
15 Jul 16	26.57500 -0.33	26.93	26.23	26.77	267,370
14 Jul 16	26.91000 +0.13	27.00	26.34	26.90	387,920
13 Jul 16	26.78000 -0.33	27.27	26.75	27.08	413,758
12 Jul 16	27.11000 +0.68	27.33	26.44	26.47	367,084
11 Jul 16	26.43500 +0.41	26.90	26.08	26.72	355,682
08 Jul 16	26.02000 +0.41	26.24	25.28	25.49	284,366
07 Jul 16	25.61000 +0.25	26.11	25.42	25.45	260,507
06 Jul 16	25.36500 -0.77	25.97	25.10	25.91	465,313
05 Jul 16	26.14000 -0.86	26.99	26.00	26.90	375,440
04 Jul 16	27.00000 -0.50	27.64	26.90	27.57	244,478
01 Jul 16	27.49500 +0.67	27.64	26.86	27.10	379,630
30 Jun 16	26.82500 +0.19	26.97	26.43	26.61	521,439
29 Jun 16	26.63500 +0.56	26.79	26.22	26.36	406,157
28 Jun 16	26.08000 +0.75	26.80	26.06	26.15	677,774
27 Jun 16	25.32500 -1.47	26.76	25.16	26.70	723,379
24 Jun 16	26.79000 -1.92	27.60	24.77	25.20	942,570
23 Jun 16	28.71000 +0.24	28.95	28.34	28.57	252,864
22 Jun 16	28.46500 +0.27	28.74	28.13	28.32	348,323
21 Jun 16	28.19500 -0.05	28.34	28.06	28.26	310,734
20 Jun 16	28.24500 +0.95	28.38	27.85	27.85	487,759
17 Jun 16	27.29000 +0.84	27.29	26.58	26.58	839,701
16 Jun 16	26.45500 -0.24	26.56	26.19	26.48	426,565
15 Jun 16	26.69000 -0.06	27.08	26.69	26.90	476,966
14 Jun 16	26.75000 -0.48	27.01	26.47	27.00	789,394
13 Jun 16	27.22500 -0.69	27.53	27.00	27.25	708,747
10 Jun 16	27.92000 -0.94	28.80	27.76	28.77	408,319
09 Jun 16	28.86500 -0.26	29.20	28.78	29.08	325,540
08 Jun 16	29.13000 -0.11	29.22	28.97	29.14	268,599
07 Jun 16	29.23500 -0.06	29.48	29.11	29.26	374,756
06 Jun 16	29.30000 +0.42	29.33	28.87	28.88	366,500
03 Jun 16	28.87500 -0.60	29.58	28.75	29.50	393,766
02 Jun 16	29.47500 -0.35	29.97	29.48	29.79	315,781
01 Jun 16	29.83000 -0.22	30.00	29.70	29.98	413,262
31 May 16	30.05000 -0.34	30.50	29.92	30.39	1,079,306
30 May 16	30.39000 +0.08	30.59	30.23	30.27	157,467
27 May 16	30.30500 +0.23	30.31	29.82	30.07	326,742
26 May 16	30.07500 +0.02	30.12	29.89	29.95	403,301
25 May 16	30.06000 +0.03	30.45	30.03	30.22	431,471
24 May 16	30.02500 +1.59	30.09	28.56	28.80	562,500
23 May 16	28.43000 -0.02	28.52	28.12	28.46	360,801
20 May 16	28.45000 +0.05	28.69	28.13	28.58	410,723
19 May 16	28.40500 -0.28	28.65	28.33	28.51	351,871
18 May 16	28.69000 -0.84	28.69	27.66	28.27	947,708
17 May 16	29.53000 +0.40	29.90	29.29	29.29	356,762
16 May 16	29.13000 -0.19	29.18	28.99	29.15	203,507
13 May 16	29.32000 +0.29	29.39	28.75	29.04	314,109
12 May 16	29.03000 -0.39	29.63	28.95	29.28	277,530
11 May 16	29.42500 -0.38	29.82	29.33	29.81	286,355
10 May 16	29.80500 -0.06	30.25	29.65	29.98	228,662
09 May 16	29.86500 +0.49	30.02	29.41	29.63	243,417
06 May 16	29.38000 -0.21	29.59	29.10	29.50	303,123
05 May 16	29.59000 +0.26	29.64	29.24	29.27	382,471
04 May 16	29.32500 +0.03	29.49	29.19	29.32	358,964
03 May 16	29.30000 -0.19	29.52	29.17	29.45	588,682
02 May 16	29.48500 -0.25	29.92	29.33	29.92	317,517
29 Apr 16	29.73500 -0.33	30.14	29.37	29.93	636,957
28 Apr 16	30.07000 -0.93	30.35	29.33	29.95	1,044,951
27 Apr 16	31.00000 -1.71	32.90	30.88	32.90	977,888
26 Apr 16	32.70500 +0.05	33.19	32.60	32.80	437,221
25 Apr 16	32.66000 -0.41	33.08	32.65	32.97	197,912
22 Apr 16	33.07000 +0.25	33.48	32.75	32.81	370,804
21 Apr 16	32.82000 -0.28	33.20	32.72	33.10	319,789
20 Apr 16	33.10000 +0.28	33.12	32.65	32.66	382,947
19 Apr 16	32.81500 +0.20	33.19	32.64	32.64	364,969
18 Apr 16	32.61000 +0.08	32.62	32.09	32.18	266,457
15 Apr 16	32.53500 -0.16	32.72	32.40	32.70	343,175
14 Apr 16	32.69500 +0.19	32.80	32.45	32.62	457,454
13 Apr 16	32.50000 +1.50	32.58	31.35	31.42	621,094
12 Apr 16	31.00000 +0.83	31.32	30.30	30.30	717,277
11 Apr 16	30.17500 +0.55	30.38	29.77	29.77	475,821
08 Apr 16	29.63000 +0.21	30.07	29.45	29.45	467,832
07 Apr 16	29.41500 -0.65	30.18	29.36	30.01	575,645
06 Apr 16	30.07000 -0.14	30.33	29.97	30.22	481,527
05 Apr 16	30.21000 -0.52	30.51	30.01	30.45	402,381
04 Apr 16	30.73000 +0.19	31.01	30.26	30.40	342,290
01 Apr 16	30.53500 -0.67	30.78	30.01	30.78	630,650
31 Mar 16	31.20000 -0.29	31.56	31.20	31.35	686,674
30 Mar 16	31.49000 +0.43	31.66	31.07	31.17	718,939
29 Mar 16	31.05500 +0.35	31.30	30.90	30.95	404,542
24 Mar 16	30.70000 -0.65	31.24	30.65	31.12	337,848
23 Mar 16	31.35000 +0.07	31.58	31.23	31.43	352,656
22 Mar 16	31.28000 +0.11	31.43	30.83	31.19	395,699
21 Mar 16	31.16500 -0.43	31.69	31.17	31.22	621,678
18 Mar 16	31.59500 -0.03	32.03	31.59	31.80	1,399,332
17 Mar 16	31.62500 -0.28	32.11	31.18	31.97	426,838
16 Mar 16	31.90500 +0.13	32.10	31.70	31.83	500,768
15 Mar 16	31.77500 -0.06	31.86	31.46	31.75	384,717
14 Mar 16	31.83500 -0.07	32.42	31.71	31.96	388,660
11 Mar 16	31.90000 +1.09	32.00	30.97	31.20	528,173
10 Mar 16	30.80500 -0.90	32.35	30.81	31.74	622,679
09 Mar 16	31.70500 -0.09	32.02	31.54	31.74	456,780
08 Mar 16	31.79000 -0.11	31.88	31.31	31.79	500,466
07 Mar 16	31.90500 -0.54	32.53	31.76	32.35	365,585
04 Mar 16	32.44500 -0.04	32.61	32.08	32.61	442,867
03 Mar 16	32.48500 -0.49	33.06	32.23	33.06	433,688
02 Mar 16	32.97500 -0.02	33.24	32.54	33.23	642,752
01 Mar 16	32.99500 +0.74	33.03	31.92	32.24	804,629
29 Feb 16	32.25500 +0.22	32.33	31.65	31.95	585,838
26 Feb 16	32.04000 +0.43	32.20	31.77	32.00	663,522
25 Feb 16	31.61000 +0.49	31.91	31.28	31.32	443,136
24 Feb 16	31.12000 -0.70	32.15	30.96	31.88	455,058
23 Feb 16	31.82000 -0.36	32.18	31.64	31.88	439,176
22 Feb 16	32.18000 +0.64	32.20	31.75	31.80	394,448
19 Feb 16	31.54500 -0.17	31.73	31.16	31.57	395,723
18 Feb 16	31.72000 +0.23	31.94	31.40	31.58	420,267
17 Feb 16	31.49000 +1.03	31.53	30.45	30.52	533,883
16 Feb 16	30.45500 -0.08	30.97	30.23	30.90	417,210
15 Feb 16	30.53000 +1.08	30.81	30.09	30.09	349,467
12 Feb 16	29.45000 +0.56	29.50	28.96	29.13	420,018
11 Feb 16	28.89000 -1.44	30.05	28.89	30.00	598,895
10 Feb 16	30.33000 +0.96	31.01	29.35	29.74	587,977
09 Feb 16	29.37000 +0.11	29.89	29.05	29.31	672,890
08 Feb 16	29.26500 -1.09	30.42	29.22	30.39	630,832
05 Feb 16	30.35000 -0.42	31.10	30.28	30.76	602,549
04 Feb 16	30.77500 +0.11	31.05	30.39	31.01	505,636
03 Feb 16	30.66500 -0.81	31.57	30.50	31.47	547,806
02 Feb 16	31.48000 -0.63	32.06	31.31	32.04	392,718
01 Feb 16	32.11000 -0.01	32.38	31.68	32.30	521,420
29 Jan 16	32.12500 +0.77	32.13	31.39	31.70	521,442
28 Jan 16	31.35500 -0.35	31.75	31.25	31.58	577,307
27 Jan 16	31.71000 +0.18	31.71	31.18	31.59	453,914
26 Jan 16	31.52500 +0.02	31.74	31.13	31.27	550,964
25 Jan 16	31.50000 +0.11	31.66	31.23	31.59	524,010
22 Jan 16	31.39000 +0.75	31.60	31.20	31.30	636,181
21 Jan 16	30.64000 +0.39	30.92	30.15	30.16	597,771
20 Jan 16	30.24500 -0.80	30.69	30.05	30.41	617,516
19 Jan 16	31.04000 +0.65	31.33	30.71	30.84	492,016
18 Jan 16	30.39000 -0.24	30.89	30.20	30.52	400,058
15 Jan 16	30.62500 -0.40	31.24	30.35	30.98	727,589
14 Jan 16	31.02500 -0.25	31.60	30.53	31.60	733,175
13 Jan 16	31.27500 +0.02	31.90	31.15	31.35	490,440
12 Jan 16	31.25000 +0.30	31.58	30.85	31.13	593,668
11 Jan 16	30.95500 +0.05	31.41	30.53	30.92	598,097
08 Jan 16	30.90500 -0.50	32.00	30.91	31.39	638,458
07 Jan 16	31.40500 -0.39	31.52	30.83	31.27	926,161
06 Jan 16	31.80000 -0.92	32.79	31.67	32.79	598,656
05 Jan 16	32.72500 -0.47	33.56	32.47	33.56	534,497
04 Jan 16	33.19000 -1.32	34.06	32.87	34.05	484,915
31 Dec 15	34.51000 -0.15	34.71	34.40	34.63	71,878
30 Dec 15	34.66000 +0.15	34.74	34.32	34.40	300,608
29 Dec 15	34.50500 +0.36	34.72	34.21	34.26	345,191
28 Dec 15	34.14500 -0.26	34.49	33.98	34.49	169,714
24 Dec 15	34.41000 +0.08	34.47	34.22	34.35	55,078
23 Dec 15	34.33000 +0.44	34.43	33.97	34.10	339,186
22 Dec 15	33.89500 -0.15	34.36	33.65	34.25	434,807
21 Dec 15	34.04000 -0.54	34.84	34.04	34.50	491,069
18 Dec 15	34.58500 -0.31	35.03	34.32	34.75	1,237,169
17 Dec 15	34.89500 +0.26	35.60	34.90	35.28	509,448
16 Dec 15	34.64000 +0.41	34.95	34.24	34.24	496,291
15 Dec 15	34.23000 +0.73	34.42	33.50	33.69	694,611
14 Dec 15	33.50000 -0.13	34.25	33.50	33.78	872,456
11 Dec 15	33.63000 -0.43	34.62	33.53	33.94	795,651
10 Dec 15	34.06500 -2.53	35.00	33.83	34.90	1,253,186
09 Dec 15	36.60000 -0.14	37.27	36.43	36.88	403,039
08 Dec 15	36.73500 -0.04	37.19	36.56	36.72	391,856
07 Dec 15	36.78000 +0.35	37.27	36.54	36.63	310,099
04 Dec 15	36.42500 +0.24	36.45	35.80	36.09	382,951
03 Dec 15	36.18500 -0.84	37.56	36.06	36.91	434,830
02 Dec 15	37.03000 -0.19	37.46	36.90	37.32	293,229
01 Dec 15	37.21500 +0.10	37.44	36.99	37.15	340,762
30 Nov 15	37.12000 +0.11	37.13	36.75	36.91	454,433
27 Nov 15	37.00500 +0.31	37.05	36.53	36.67	283,526
26 Nov 15	36.69500 -0.06	36.99	36.58	36.70	313,317
25 Nov 15	36.75500 +0.48	36.97	35.74	35.81	489,786
24 Nov 15	36.28000 -0.51	36.70	35.92	36.63	400,464
23 Nov 15	36.78500 +0.03	36.97	36.62	36.67	301,714
20 Nov 15	36.76000 +0.04	36.90	36.30	36.80	300,552
19 Nov 15	36.72000 +0.35	36.84	36.47	36.60	288,911
18 Nov 15	36.37500 -0.11	36.49	36.10	36.27	286,874
17 Nov 15	36.48500 +0.57	36.67	36.08	36.15	360,305
16 Nov 15	35.92000 -0.16	35.92	35.45	35.75	328,474
13 Nov 15	36.07500 -0.05	36.09	35.89	35.90	268,334
12 Nov 15	36.12500 -0.24	36.72	35.96	36.26	350,983
11 Nov 15	36.36500 +0.74	36.49	35.74	35.80	329,118
10 Nov 15	35.63000 +0.17	35.71	35.22	35.55	313,115
09 Nov 15	35.45500 +0.35	35.55	35.03	35.10	441,830
06 Nov 15	35.10500 -0.01	35.31	34.88	35.22	522,900
05 Nov 15	35.11000 +1.17	35.50	34.00	34.05	550,286
04 Nov 15	33.94500 -0.19	34.69	33.83	34.35	350,913
03 Nov 15	34.13000 +0.17	34.13	33.78	33.95	327,641
02 Nov 15	33.95500 +0.09	34.10	33.65	33.65	271,827
30 Oct 15	33.87000 -0.35	34.35	33.67	34.22	474,149
29 Oct 15	34.21500 +0.31	34.47	33.89	34.00	326,084
28 Oct 15	33.90000 +0.32	33.99	33.42	33.71	299,178
27 Oct 15	33.58000 -0.07	33.71	33.42	33.60	266,046
26 Oct 15	33.65500 -0.02	33.78	33.42	33.69	347,648
23 Oct 15	33.67500 +0.54	33.75	33.34	33.35	514,551
22 Oct 15	33.13000 +0.64	33.30	32.40	32.40	271,656
21 Oct 15	32.49000 +0.30	32.63	32.12	32.35	182,616
20 Oct 15	32.19500 +0.17	32.31	31.95	32.00	237,992
19 Oct 15	32.02500 +0.29	32.24	31.68	31.68	363,576
16 Oct 15	31.74000 +0.63	31.86	31.18	31.23	380,500
15 Oct 15	31.11000 +0.25	31.11	30.39	30.95	607,044
14 Oct 15	30.86500 -0.21	30.90	30.51	30.90	409,656
13 Oct 15	31.07500 -0.11	31.18	30.60	31.09	342,043
12 Oct 15	31.18500 -0.30	31.59	30.78	31.52	440,978
09 Oct 15	31.48500 -0.36	32.17	31.37	32.10	362,680
08 Oct 15	31.85000 +0.04	32.04	31.59	31.80	289,815
07 Oct 15	31.81000 -0.19	32.53	31.81	32.23	373,323
06 Oct 15	32.00000 -0.10	32.24	31.26	31.40	521,489
05 Oct 15	32.09500 +0.44	32.42	31.95	32.18	493,771
02 Oct 15	31.65500 -0.10	32.47	31.19	32.14	499,246
01 Oct 15	31.76000 -0.28	32.50	31.66	32.47	375,716
30 Sep 15	32.04500 +0.96	32.21	31.42	31.50	600,172
29 Sep 15	31.08000 -0.33	31.70	30.87	31.00	326,811
28 Sep 15	31.41000 -0.58	31.97	31.39	31.84	297,633
25 Sep 15	31.98500 +1.20	32.22	31.18	31.30	515,342
24 Sep 15	30.78500 -0.66	31.61	30.59	31.55	440,631
23 Sep 15	31.44500 +0.30	31.55	30.95	31.19	412,514
22 Sep 15	31.15000 -0.96	32.25	30.90	32.06	451,876
21 Sep 15	32.11000 +0.26	32.24	31.61	31.74	447,481
18 Sep 15	31.85500 -0.01	31.88	31.20	31.66	847,755
17 Sep 15	31.86500 +0.06	32.10	31.73	31.86	287,951
16 Sep 15	31.80500 +0.28	32.04	31.67	31.73	364,200
15 Sep 15	31.52000 +0.22	31.73	31.14	31.25	386,146
14 Sep 15	31.30500 +0.09	31.61	31.08	31.20	352,687
11 Sep 15	31.22000 -0.47	31.76	31.22	31.71	349,585
10 Sep 15	31.68500 -0.13	31.92	31.48	31.48	537,296
09 Sep 15	31.81000 +0.58	32.10	31.53	31.72	557,855
08 Sep 15	31.23000 +0.51	31.61	31.18	31.20	370,296
07 Sep 15	30.72000 +0.22	30.80	30.39	30.60	259,650
04 Sep 15	30.50500 -0.79	31.15	30.28	31.11	440,282
03 Sep 15	31.29500 +0.40	31.66	31.04	31.25	630,455
02 Sep 15	30.89500 +0.22	31.13	30.59	30.85	413,838
01 Sep 15	30.68000 -0.76	31.10	30.43	30.95	351,713
31 Aug 15	31.44000 -0.23	31.64	31.23	31.50	435,272
28 Aug 15	31.67000 -0.03	31.80	31.42	31.80	290,579
27 Aug 15	31.70000 +0.75	31.87	31.38	31.52	421,667
26 Aug 15	30.95500 -0.62	31.50	30.80	31.18	649,457
25 Aug 15	31.57500 +1.30	31.75	30.60	30.70	674,150
24 Aug 15	30.27500 -1.59	31.15	29.64	30.91	1,019,186
21 Aug 15	31.86500 -1.44	33.04	31.86	32.80	565,796
20 Aug 15	33.30500 -0.71	34.24	33.26	33.87	298,670
19 Aug 15	34.01500 -0.33	34.33	33.88	34.15	305,139
18 Aug 15	34.35000 +0.27	34.41	34.04	34.07	240,817
17 Aug 15	34.07500 +0.01	34.35	33.80	34.21	240,455
14 Aug 15	34.06000 +0.05	34.31	33.96	33.96	287,580
13 Aug 15	34.01500 +0.10	34.37	33.85	34.04	399,406
12 Aug 15	33.92000 -1.16	34.90	33.88	34.83	379,163
11 Aug 15	35.07500 -0.36	35.38	35.00	35.38	287,165
10 Aug 15	35.44000 +0.11	35.55	35.24	35.51	280,346
07 Aug 15	35.33000 -0.66	35.94	35.31	35.89	270,860
06 Aug 15	35.99500 +0.31	36.06	35.71	35.74	290,794
05 Aug 15	35.68500 +0.21	35.84	35.47	35.47	253,837
04 Aug 15	35.47500 -0.23	35.70	35.38	35.70	320,637
03 Aug 15	35.70000 +0.78	35.72	34.72	34.84	341,044
31 Jul 15	34.92000 -0.24	35.04	34.69	34.80	397,537
30 Jul 15	35.15500 +0.82	35.21	34.49	34.51	369,794
29 Jul 15	34.33000 +0.05	35.10	34.27	35.00	342,352
28 Jul 15	34.28500 +0.18	34.28	33.96	34.15	307,514
27 Jul 15	34.10500 -0.63	34.65	34.00	34.54	337,228
24 Jul 15	34.73000 -0.22	35.17	34.61	34.89	291,506
23 Jul 15	34.95000 +0.08	35.11	34.76	35.00	256,491
22 Jul 15	34.86500 +0.25	34.99	34.42	34.47	276,179
21 Jul 15	34.61500 -0.17	34.91	34.60	34.85	219,443
20 Jul 15	34.79000 +0.17	34.99	34.63	34.63	199,142
17 Jul 15	34.62000 +0.24	34.67	34.40	34.50	318,420
16 Jul 15	34.37500 +0.56	34.47	33.96	34.00	398,409
15 Jul 15	33.82000 +0.01	33.98	33.74	33.75	622,241
14 Jul 15	33.80500 +0.13	33.81	33.62	33.72	389,515
13 Jul 15	33.68000 +0.64	33.75	33.26	33.44	401,347
10 Jul 15	33.04000 +0.81	33.12	32.72	32.78	342,779
09 Jul 15	32.23500 +0.73	32.30	31.50	31.58	359,623
08 Jul 15	31.50500 +0.21	31.62	31.04	31.24	251,956
07 Jul 15	31.29500 -0.35	32.05	31.26	31.73	358,056
06 Jul 15	31.65000 -0.50	31.89	31.49	31.55	328,756
03 Jul 15	32.15000 -0.13	32.30	31.97	32.22	360,019
02 Jul 15	32.28000 +0.15	32.37	32.10	32.10	422,872
01 Jul 15	32.12500 +0.48	32.52	31.77	31.83	615,029
30 Jun 15	31.64500 -0.25	32.26	31.55	31.80	637,616
29 Jun 15	31.90000 -0.55	32.26	31.00	31.16	641,541
26 Jun 15	32.44500 +0.23	32.75	32.10	32.13	528,341
25 Jun 15	32.21500 +0.40	32.31	31.70	31.72	497,459
24 Jun 15	31.81500 -0.14	32.40	31.78	32.04	708,051
23 Jun 15	31.96000 +0.36	32.12	31.70	31.85	531,221
22 Jun 15	31.59500 +0.51	31.77	31.30	31.51	845,538
19 Jun 15	31.08500 +0.21	31.32	30.68	30.76	2,305,991
18 Jun 15	30.87000 +0.03	30.93	30.26	30.69	548,310
17 Jun 15	30.84500 -0.44	31.53	30.75	31.37	434,783
16 Jun 15	31.28500 +0.05	31.35	30.67	31.06	551,810
15 Jun 15	31.24000 -0.75	31.75	31.05	31.69	438,433
12 Jun 15	31.99000 -0.17	32.34	31.79	32.09	549,677
11 Jun 15	32.16000 +1.15	32.69	31.01	31.01	1,108,759
10 Jun 15	31.01500 +0.00	31.12	30.74	30.98	818,012
09 Jun 15	31.01500 +0.17	31.11	30.68	30.84	450,937
08 Jun 15	30.84500 -0.05	31.25	30.77	30.89	420,567
05 Jun 15	30.89500 -0.17	31.06	30.64	30.85	468,846
04 Jun 15	31.07000 +0.05	31.32	30.58	30.88	432,155
03 Jun 15	31.02000 +0.02	31.26	30.91	31.04	482,510
02 Jun 15	31.00500 -0.16	31.24	30.78	31.10	496,253
01 Jun 15	31.16000 -0.04	31.58	30.79	31.40	389,218
29 May 15	31.20000 -0.59	31.91	31.07	31.77	616,277
28 May 15	31.79500 -0.20	32.00	31.58	32.00	286,222
27 May 15	31.99500 +0.33	32.07	31.67	31.69	458,237
26 May 15	31.66500 -0.01	31.97	31.41	31.75	481,218
25 May 15	31.67500 +0.15	31.78	31.34	31.34	79,359
22 May 15	31.52000 -0.11	31.72	31.17	31.40	422,024
21 May 15	31.63000 -0.12	31.80	31.44	31.74	582,608
20 May 15	31.74500 -0.09	32.05	31.68	31.90	424,102
19 May 15	31.84000 +0.65	31.86	31.24	31.24	395,657
18 May 15	31.19500 +0.05	31.33	30.78	31.11	347,492
15 May 15	31.15000 +0.01	31.45	30.99	31.26	330,593
14 May 15	31.13500 +0.26	31.19	30.58	30.82	224,134
13 May 15	30.88000 +0.21	31.11	30.75	30.88	337,215
12 May 15	30.66500 -0.17	31.00	30.42	30.82	391,015
11 May 15	30.84000 -0.03	30.98	30.58	30.84	308,634
08 May 15	30.87000 +0.30	31.08	30.35	30.75	513,886
07 May 15	30.57000 +0.42	30.93	30.06	30.08	593,951
06 May 15	30.15000 +0.15	30.50	29.91	30.50	870,184
05 May 15	30.00000 -2.03	31.33	29.90	31.33	884,647
04 May 15	32.03500 -0.10	32.40	31.86	32.20	364,449
30 Apr 15	32.13000 +0.15	32.13	31.23	31.98	862,424
29 Apr 15	31.98000 -0.58	32.99	31.94	32.72	490,664
28 Apr 15	32.56500 -0.48	33.05	32.25	32.95	498,075
27 Apr 15	33.04500 +0.18	33.25	32.42	32.73	491,466
24 Apr 15	32.86000 -0.18	33.28	32.54	33.16	445,026
23 Apr 15	33.04000 -0.35	33.47	32.84	33.47	390,813
22 Apr 15	33.39500 -0.15	33.75	32.97	33.69	324,556
21 Apr 15	33.55000 +0.40	33.85	33.23	33.42	522,058
20 Apr 15	33.14500 +0.65	33.15	32.58	32.65	674,237
17 Apr 15	32.50000 -0.62	33.40	32.47	33.10	671,333
16 Apr 15	33.12000 -0.32	33.38	32.96	33.26	389,140
15 Apr 15	33.44000 +0.19	33.65	33.18	33.18	573,816
14 Apr 15	33.24500 -0.08	33.52	33.07	33.29	449,558
13 Apr 15	33.32000 +0.13	33.33	33.01	33.15	457,937
10 Apr 15	33.19500 +0.51	33.19	32.71	32.73	508,007
09 Apr 15	32.69000 +0.24	32.69	32.39	32.50	447,191
08 Apr 15	32.44500 +0.28	32.54	32.06	32.26	653,667
07 Apr 15	32.17000 +0.48	32.23	31.82	31.86	537,489
02 Apr 15	31.68500 -0.05	31.81	31.48	31.62	415,389
01 Apr 15	31.73000 +0.31	31.97	31.31	31.31	700,697
31 Mar 15	31.41500 +0.07	31.44	31.16	31.34	840,251
30 Mar 15	31.34500 +0.35	31.49	31.00	31.00	410,559
27 Mar 15	30.99000 +0.32	31.13	30.70	30.78	490,240
26 Mar 15	30.67000 -0.34	30.97	30.27	30.89	673,400
25 Mar 15	31.01500 -0.33	31.28	30.86	31.08	508,726
24 Mar 15	31.34500 +0.32	31.47	30.88	31.00	550,884
23 Mar 15	31.02000 -0.45	31.44	30.42	31.39	688,507
20 Mar 15	31.47500 +0.89	31.48	30.48	30.48	1,266,703
19 Mar 15	30.59000 -0.43	31.09	30.42	30.90	686,068
18 Mar 15	31.02500 +0.16	31.13	30.74	30.74	630,324
17 Mar 15	30.86500 -0.14	31.08	30.65	31.05	654,671
16 Mar 15	31.00500 +0.26	31.11	30.72	30.72	464,064
13 Mar 15	30.74000 +0.17	30.75	30.44	30.60	381,342
12 Mar 15	30.56500 +0.12	30.67	30.35	30.45	623,964
11 Mar 15	30.44500 +0.32	30.51	30.13	30.13	443,495
10 Mar 15	30.12000 -0.36	30.48	30.05	30.33	363,190
09 Mar 15	30.48500 +0.13	30.50	30.15	30.28	377,119
06 Mar 15	30.35500 +0.56	30.88	30.21	30.60	710,207
05 Mar 15	29.80000 +0.44	30.27	29.69	29.80	676,764
04 Mar 15	29.35500 -0.02	29.61	29.01	29.40	405,712
03 Mar 15	29.37000 -0.27	29.97	29.25	29.60	410,001
02 Mar 15	29.64000 +0.18	29.64	29.41	29.43	335,179
27 Feb 15	29.46000 +0.09	29.47	29.15	29.40	376,017
26 Feb 15	29.37000 +0.33	29.39	29.00	29.05	402,069
25 Feb 15	29.04000 +0.02	29.30	28.80	29.08	453,833
24 Feb 15	29.02000 +0.00	29.34	28.85	29.00	469,787
23 Feb 15	29.02000 +0.52	29.07	28.59	28.63	362,416
20 Feb 15	28.49500 -0.11	28.58	28.30	28.50	433,445
19 Feb 15	28.60500 +0.28	28.70	28.17	28.19	305,788
18 Feb 15	28.32000 +0.30	28.32	27.66	27.99	435,246
17 Feb 15	28.02500 +0.01	28.13	27.65	27.85	402,753
16 Feb 15	28.01500 -0.13	28.19	27.86	28.01	341,492
13 Feb 15	28.14000 +0.18	28.42	27.99	28.05	479,474
12 Feb 15	27.95500 +0.34	28.06	27.51	27.52	479,520
11 Feb 15	27.61000 +0.19	27.92	27.50	27.80	614,069
10 Feb 15	27.42500 +0.38	27.60	27.11	27.11	542,335
09 Feb 15	27.04000 -0.42	27.27	26.87	27.25	477,550
06 Feb 15	27.46000 +0.10	27.56	27.21	27.25	301,333
05 Feb 15	27.36000 +0.39	27.41	26.80	26.82	547,151
04 Feb 15	26.97500 -1.22	28.12	26.64	28.05	1,023,175
03 Feb 15	28.19000 +0.36	28.34	27.84	27.89	592,107
02 Feb 15	27.82500 +0.16	27.90	27.60	27.61	508,767
30 Jan 15	27.66500 +0.32	27.86	27.47	27.50	686,350
29 Jan 15	27.35000 +0.18	27.48	26.92	27.09	619,832
28 Jan 15	27.16500 -0.10	27.30	26.96	27.30	553,885
27 Jan 15	27.27000 +0.02	27.39	26.97	27.20	482,670
26 Jan 15	27.25000 +0.54	27.35	26.48	26.58	587,764
23 Jan 15	26.71000 +0.28	27.09	26.40	26.50	692,664
22 Jan 15	26.43000 +0.29	26.46	26.10	26.14	404,311
21 Jan 15	26.14000 +0.06	26.25	25.90	26.17	398,612
20 Jan 15	26.08000 +0.16	26.30	25.91	26.06	364,704
19 Jan 15	25.92500 +0.38	26.15	25.80	25.87	393,989
16 Jan 15	25.54000 +0.46	25.74	24.98	24.98	433,695
15 Jan 15	25.08000 +0.58	25.15	24.20	24.58	570,426
14 Jan 15	24.49500 -0.55	25.02	24.45	24.78	420,665
13 Jan 15	25.04000 +0.34	25.13	24.58	24.66	289,565
12 Jan 15	24.70000 +0.11	25.06	24.49	24.69	317,087
09 Jan 15	24.59000 -0.32	25.00	24.38	24.85	285,294
08 Jan 15	24.90500 +0.51	24.98	24.50	24.62	262,708
07 Jan 15	24.40000 +0.08	24.73	24.32	24.45	340,329
06 Jan 15	24.31500 -0.25	24.67	24.30	24.55	327,783
05 Jan 15	24.56500 -0.48	25.38	24.52	24.98	305,791
02 Jan 15	25.04500 -0.15	25.41	24.84	25.35	274,519
31 Dec 14	25.19500 +0.23	25.34	24.89	25.05	123,226
30 Dec 14	24.97000 -0.06	25.14	24.87	24.90	162,863
29 Dec 14	25.02500 -0.17	25.27	24.88	25.12	237,515
24 Dec 14	25.19000 +0.06	25.20	25.09	25.17	61,713
23 Dec 14	25.13500 +0.24	25.18	24.89	24.94	244,863
22 Dec 14	24.89500 +0.15	25.06	24.69	24.72	237,617
19 Dec 14	24.75000 +0.10	24.89	24.50	24.84	530,880
18 Dec 14	24.64500 +0.73	24.73	24.17	24.20	549,637
17 Dec 14	23.92000 +0.09	24.03	23.65	23.69	311,793
16 Dec 14	23.83000 +0.28	23.83	23.26	23.55	496,547
15 Dec 14	23.54500 -0.67	24.30	23.50	24.13	550,960
12 Dec 14	24.22000 -0.40	24.64	24.18	24.45	333,839
11 Dec 14	24.62000 -0.14	24.80	24.41	24.75	487,340
10 Dec 14	24.76000 +0.01	25.05	24.73	24.76	467,667
09 Dec 14	24.74500 -0.43	25.25	24.73	25.05	464,679
08 Dec 14	25.18000 -0.02	25.30	25.01	25.17	225,502
05 Dec 14	25.20500 +0.23	25.33	24.89	25.10	352,549
04 Dec 14	24.97500 -0.25	25.41	24.93	25.29	463,720
03 Dec 14	25.22500 +0.15	25.38	24.94	25.09	361,763
02 Dec 14	25.07500 -0.10	25.26	24.90	25.25	267,328
01 Dec 14	25.18000 +0.09	25.19	24.85	24.90	239,562
28 Nov 14	25.09000 -0.07	25.30	24.97	25.17	196,461
27 Nov 14	25.15500 +0.15	25.26	24.95	24.95	183,867
26 Nov 14	25.00500 +0.21	25.02	24.83	24.87	255,728
25 Nov 14	24.79500 +0.25	24.89	24.45	24.60	639,280
24 Nov 14	24.54000 +0.09	24.65	24.38	24.38	233,194
21 Nov 14	24.45500 +0.19	24.72	24.24	24.35	326,305
20 Nov 14	24.26500 -0.15	24.50	24.16	24.48	271,766
19 Nov 14	24.41000 -0.14	24.65	24.33	24.54	200,684
18 Nov 14	24.54500 +0.34	24.57	24.20	24.23	209,713
17 Nov 14	24.21000 +0.19	24.26	23.86	23.89	269,392
14 Nov 14	24.01500 +0.00	24.15	23.95	24.05	147,830
13 Nov 14	24.01000 +0.01	24.25	23.95	24.17	250,075
12 Nov 14	24.00000 -0.19	24.25	23.92	24.17	204,965
11 Nov 14	24.19000 -0.01	24.39	24.18	24.22	225,512
10 Nov 14	24.20000 +0.05	24.25	24.06	24.15	340,562
07 Nov 14	24.15500 -0.05	24.30	24.01	24.29	248,508
06 Nov 14	24.21000 -0.27	24.50	23.87	24.50	390,863
05 Nov 14	24.47500 +0.24	24.63	24.37	24.42	234,674
04 Nov 14	24.24000 -0.02	24.40	24.13	24.25	230,358
03 Nov 14	24.26000 -0.18	24.55	24.17	24.43	308,780
31 Oct 14	24.44000 +0.38	24.49	24.31	24.34	348,282
30 Oct 14	24.06000 +0.03	24.25	23.75	24.06	300,162
29 Oct 14	24.03000 +0.09	24.18	23.92	24.08	180,478
28 Oct 14	23.94000 +0.22	24.07	23.81	23.84	215,843
27 Oct 14	23.72000 +0.12	24.05	23.64	23.89	290,682
24 Oct 14	23.60000 +0.10	23.85	23.38	23.42	270,075
23 Oct 14	23.50500 +0.20	23.56	23.13	23.25	264,824
22 Oct 14	23.30000 +0.22	23.45	23.14	23.15	413,351
21 Oct 14	23.07500 +0.28	23.17	22.65	22.72	333,147
20 Oct 14	22.80000 -0.27	23.10	22.75	23.03	294,545
17 Oct 14	23.06500 +0.56	23.14	22.57	22.65	462,085
16 Oct 14	22.51000 -0.43	23.09	22.19	23.00	751,131
15 Oct 14	22.94500 -0.43	23.45	22.83	23.34	406,192
14 Oct 14	23.38000 -0.29	23.53	23.22	23.50	415,105
13 Oct 14	23.66500 -0.13	23.74	23.42	23.58	284,751
10 Oct 14	23.80000 -0.28	24.05	23.67	23.93	571,598
09 Oct 14	24.07500 -0.15	24.43	24.02	24.39	349,079
08 Oct 14	24.22500 -0.17	24.30	24.13	24.30	469,399
07 Oct 14	24.39500 -0.11	24.48	24.30	24.48	254,280
06 Oct 14	24.51000 -0.03	24.70	24.48	24.59	224,923
03 Oct 14	24.54000 +0.09	24.69	24.48	24.49	244,095
02 Oct 14	24.45000 -0.33	24.79	24.45	24.73	240,307
01 Oct 14	24.78000 +0.05	24.95	24.64	24.69	221,118
30 Sep 14	24.73500 +0.22	24.75	24.51	24.53	336,910
29 Sep 14	24.51500 -0.18	24.78	24.43	24.70	217,802
26 Sep 14	24.69000 +0.11	24.74	24.35	24.58	283,012
25 Sep 14	24.58000 -0.11	24.92	24.57	24.70	187,831
24 Sep 14	24.69000 +0.08	24.69	24.50	24.63	230,942
23 Sep 14	24.61000 -0.26	24.94	24.56	24.90	342,139
22 Sep 14	24.87500 +0.42	24.99	24.51	24.72	525,353
19 Sep 14	24.46000 +0.21	24.69	24.30	24.42	739,956
18 Sep 14	24.25000 +0.21	24.40	24.04	24.04	455,844
17 Sep 14	24.04000 +0.19	24.34	23.89	23.90	495,129
16 Sep 14	23.85000 -0.16	24.14	23.74	24.04	538,819
15 Sep 14	24.01000 +0.34	24.05	23.64	23.73	544,972
12 Sep 14	23.67000 +0.13	23.80	23.45	23.45	468,696
11 Sep 14	23.54000 +0.17	23.57	23.38	23.42	543,599
10 Sep 14	23.37500 +0.08	23.48	23.32	23.40	455,749
09 Sep 14	23.29500 -0.09	23.39	23.21	23.34	403,327
08 Sep 14	23.38500 -0.15	23.61	23.35	23.61	305,112
05 Sep 14	23.53500 -0.09	23.63	23.44	23.62	264,393
04 Sep 14	23.62500 -0.03	23.80	23.58	23.67	285,549
03 Sep 14	23.65500 -0.06	23.89	23.66	23.79	360,892
02 Sep 14	23.71500 +0.30	23.77	23.51	23.58	288,440
01 Sep 14	23.41500 +0.12	23.49	23.26	23.30	251,013
29 Aug 14	23.30000 +0.14	23.40	23.09	23.32	411,561
28 Aug 14	23.15500 -0.01	23.28	22.99	23.17	432,559
27 Aug 14	23.17000 -0.22	23.43	23.08	23.39	367,607
26 Aug 14	23.38500 +0.00	23.51	23.13	23.45	365,442
25 Aug 14	23.39000 +0.12	23.50	23.25	23.50	232,564
22 Aug 14	23.27000 -0.01	23.39	22.98	23.33	435,463
21 Aug 14	23.28000 +0.35	23.32	22.93	23.01	355,513
20 Aug 14	22.93000 -0.55	23.44	22.83	23.41	548,408
19 Aug 14	23.47500 +0.00	23.54	23.43	23.54	359,508
18 Aug 14	23.47500 -0.08	23.76	23.42	23.76	198,215
15 Aug 14	23.55500 -0.17	23.84	23.52	23.68	237,137
14 Aug 14	23.72500 +0.18	23.75	23.50	23.50	209,878
13 Aug 14	23.54000 -0.13	23.79	23.49	23.76	204,110
12 Aug 14	23.66500 +0.03	23.71	23.56	23.64	176,130
11 Aug 14	23.64000 +0.08	23.75	23.61	23.72	143,212
08 Aug 14	23.55500 -0.05	23.72	23.35	23.51	355,682
07 Aug 14	23.60000 -0.08	23.84	23.58	23.67	301,084
06 Aug 14	23.68000 -0.20	23.88	23.59	23.86	483,100
05 Aug 14	23.88500 +0.03	23.99	23.81	23.95	286,002
04 Aug 14	23.85500 +0.10	23.97	23.73	23.87	368,955
01 Aug 14	23.75000 -0.27	24.05	23.42	23.95	677,197
31 Jul 14	24.02500 -0.21	24.57	23.98	24.45	401,662
30 Jul 14	24.23500 -0.23	24.52	24.20	24.52	254,686
29 Jul 14	24.47000 +0.03	24.55	24.41	24.51	214,193
28 Jul 14	24.44000 -0.08	24.55	24.28	24.55	222,846
25 Jul 14	24.52500 -0.14	24.67	24.41	24.64	271,173
24 Jul 14	24.66500 +0.17	24.76	24.41	24.56	294,180
23 Jul 14	24.50000 +0.17	24.63	24.29	24.33	286,030
22 Jul 14	24.32500 +0.18	24.41	24.17	24.24	241,761
21 Jul 14	24.15000 -0.02	24.25	24.02	24.25	178,514
18 Jul 14	24.16500 -0.19	24.31	23.98	24.17	341,498
17 Jul 14	24.36000 -0.23	24.53	24.25	24.50	297,169
16 Jul 14	24.59000 +0.19	24.64	24.39	24.39	220,507
15 Jul 14	24.39500 -0.13	24.52	24.31	24.50	214,422
14 Jul 14	24.52000 +0.14	24.54	24.41	24.44	192,948
11 Jul 14	24.38500 +0.00	24.51	24.26	24.38	256,336
10 Jul 14	24.39000 -0.20	24.58	23.93	24.55	467,531
09 Jul 14	24.59000 -0.09	24.69	24.33	24.66	274,591
08 Jul 14	24.68500 -0.14	24.87	24.68	24.86	313,516
07 Jul 14	24.82500 -0.09	25.00	24.77	24.92	320,140
04 Jul 14	24.92000 -0.17	25.25	24.83	25.14	340,497
03 Jul 14	25.09500 +0.04	25.24	24.86	25.15	1,142,817
02 Jul 14	25.05500 -0.20	25.32	24.91	25.32	610,643
01 Jul 14	25.26000 +0.14	25.30	25.05	25.19	260,856
30 Jun 14	25.12000 -0.04	25.33	25.08	25.16	278,395
27 Jun 14	25.16000 -0.40	25.59	25.05	25.51	336,518
26 Jun 14	25.55500 +0.26	25.60	25.10	25.33	506,418
25 Jun 14	25.30000 -0.39	25.66	25.05	25.54	543,883
24 Jun 14	25.69000 -0.19	25.92	25.53	25.92	328,053
23 Jun 14	25.88500 +0.25	25.90	25.55	25.71	295,672
20 Jun 14	25.64000 -0.07	25.92	25.60	25.67	489,753
19 Jun 14	25.71000 +0.14	25.79	25.58	25.76	411,963
18 Jun 14	25.56500 -0.10	25.75	25.50	25.63	227,754
17 Jun 14	25.66500 +0.25	25.70	25.42	25.51	205,327
16 Jun 14	25.41500 -0.22	25.59	25.28	25.56	431,481
13 Jun 14	25.64000 +0.03	25.71	25.00	25.58	569,879
12 Jun 14	25.60500 -0.08	25.76	25.57	25.76	229,026
11 Jun 14	25.68500 -0.22	25.93	25.50	25.85	682,343
10 Jun 14	25.90000 +0.18	26.07	25.71	25.76	396,978
09 Jun 14	25.72000 +0.08	25.77	25.51	25.58	140,006
06 Jun 14	25.64000 +0.39	25.70	25.29	25.29	231,325
05 Jun 14	25.25500 +0.09	25.34	24.97	25.18	448,009
04 Jun 14	25.16500 -0.22	25.38	25.10	25.32	263,407
03 Jun 14	25.39000 -0.06	25.53	25.17	25.41	212,970
02 Jun 14	25.45000 -0.16	25.68	25.39	25.61	220,203
30 May 14	25.61000 -0.06	25.67	25.44	25.55	361,223
29 May 14	25.67500 +0.03	25.67	25.42	25.57	105,276
28 May 14	25.64500 -0.03	25.75	25.46	25.74	333,406
27 May 14	25.67500 +0.10	25.73	25.54	25.54	201,150
26 May 14	25.57500 +0.02	25.73	25.54	25.60	105,684
23 May 14	25.55500 +0.22	25.62	25.31	25.31	208,446
22 May 14	25.33500 +0.01	25.45	25.20	25.33	316,758
21 May 14	25.32500 +0.19	25.35	25.15	25.15	203,286
20 May 14	25.13500 +0.02	25.14	24.90	24.93	226,015
19 May 14	25.11000 -0.01	25.18	24.76	25.11	403,485
16 May 14	25.12500 -0.25	25.40	25.02	25.40	341,066
15 May 14	25.38000 -0.10	25.72	25.20	25.50	272,700
14 May 14	25.48000 -0.09	25.77	25.39	25.60	219,756
13 May 14	25.57000 +0.01	25.69	25.38	25.68	326,841
12 May 14	25.55500 -1.34	25.81	25.27	25.68	374,397
09 May 14	26.90000 +0.13	26.94	26.65	26.77	337,839
08 May 14	26.77000 +0.10	26.82	26.60	26.74	247,204
07 May 14	26.66500 +0.16	26.77	26.38	26.65	275,796
06 May 14	26.51000 +0.26	26.62	26.24	26.59	218,203
05 May 14	26.25000 -0.06	26.35	25.82	26.33	226,837
02 May 14	26.30500 +0.00	26.60	26.17	26.50	241,885
30 Apr 14	26.30500 -0.42	26.74	26.17	26.74	314,684
29 Apr 14	26.72500 +0.35	26.73	26.33	26.43	322,945
28 Apr 14	26.38000 +0.30	26.38	26.07	26.08	239,102
25 Apr 14	26.08500 +0.01	26.34	25.99	26.08	194,313
24 Apr 14	26.07500 -0.16	26.45	25.84	26.30	277,772
23 Apr 14	26.23500 +0.22	26.25	26.01	26.20	259,223
22 Apr 14	26.02000 +0.48	26.02	25.57	25.65	338,665
17 Apr 14	25.54500 +0.29	25.55	25.14	25.17	467,123
16 Apr 14	25.25500 +0.36	25.25	25.00	25.01	232,614
15 Apr 14	24.89500 -0.25	25.14	24.80	25.13	239,092
14 Apr 14	25.15000 -0.18	25.33	24.88	25.30	231,151
11 Apr 14	25.33000 +0.05	25.34	25.00	25.20	455,930
10 Apr 14	25.28000 -0.20	25.55	25.20	25.52	232,931
09 Apr 14	25.48000 +0.15	25.49	25.25	25.39	251,526
08 Apr 14	25.33000 -0.38	25.75	25.03	25.73	414,583
07 Apr 14	25.70500 -0.06	25.73	25.48	25.60	284,255
04 Apr 14	25.76500 +0.37	25.95	25.66	25.95	490,108
03 Apr 14	25.39500 -0.09	25.49	25.32	25.33	234,044
02 Apr 14	25.49000 -0.10	25.76	25.39	25.54	357,017
01 Apr 14	25.59500 +0.19	25.75	25.33	25.33	280,339
31 Mar 14	25.40000 -0.09	25.69	25.34	25.50	381,680
28 Mar 14	25.49000 +0.03	25.69	25.32	25.54	323,702
27 Mar 14	25.45500 -0.11	25.52	25.30	25.43	381,209
26 Mar 14	25.57000 +0.56	25.65	25.01	25.03	344,886
25 Mar 14	25.01500 +0.22	25.22	24.70	24.78	283,702
24 Mar 14	24.79500 -0.05	25.00	24.70	24.82	300,683
21 Mar 14	24.84000 +0.02	25.00	24.69	24.92	681,260
20 Mar 14	24.82000 +0.07	24.89	24.45	24.45	450,608
19 Mar 14	24.75000 -0.07	24.75	24.38	24.70	528,110
18 Mar 14	24.82000 +0.11	24.93	24.44	24.68	295,279
17 Mar 14	24.71000 +0.54	24.75	24.15	24.43	390,647
14 Mar 14	24.17000 -0.08	24.23	23.94	24.14	354,253
13 Mar 14	24.25500 -0.31	24.59	24.11	24.58	318,223
12 Mar 14	24.56000 -0.25	24.90	24.47	24.79	323,495
11 Mar 14	24.80500 -0.07	24.92	24.73	24.88	276,765
10 Mar 14	24.87500 -0.08	25.25	24.74	25.00	387,328
07 Mar 14	24.95500 -0.39	25.51	24.91	25.50	499,888
06 Mar 14	25.34000 +0.32	25.57	25.18	25.25	737,485
05 Mar 14	25.02500 +0.32	25.50	24.91	25.45	768,711
04 Mar 14	24.70000 -0.26	25.24	24.70	25.16	572,305
03 Mar 14	24.96000 -0.42	25.25	24.89	25.01	725,082
28 Feb 14	25.38000 +0.07	25.38	25.15	25.35	253,180
27 Feb 14	25.30500 -0.18	25.53	25.10	25.53	264,417
26 Feb 14	25.49000 -0.12	25.73	25.44	25.61	462,981
25 Feb 14	25.61000 +0.24	25.71	25.25	25.34	276,210
24 Feb 14	25.37500 +0.20	25.50	25.06	25.14	235,139
21 Feb 14	25.17000 -0.19	25.40	25.05	25.38	339,678
20 Feb 14	25.36000 -0.01	25.40	24.85	25.22	374,498
19 Feb 14	25.37000 +0.19	25.40	25.10	25.30	309,415
18 Feb 14	25.18000 +0.01	25.27	25.05	25.25	288,001
17 Feb 14	25.17000 +0.18	25.23	24.77	25.00	282,665
14 Feb 14	24.98500 +0.07	25.10	24.69	25.03	332,768
13 Feb 14	24.92000 -0.44	25.38	24.62	25.38	457,174
12 Feb 14	25.36500 +0.41	25.50	25.02	25.06	423,462
11 Feb 14	24.95500 +0.16	25.09	24.80	24.93	390,340
10 Feb 14	24.80000 +0.11	24.88	24.63	24.88	237,563
07 Feb 14	24.69000 -0.05	24.83	24.50	24.82	424,656
06 Feb 14	24.74000 +0.27	24.90	24.45	24.63	606,148
05 Feb 14	24.47000 +0.50	24.86	24.13	24.20	646,881
04 Feb 14	23.96500 -0.24	24.22	23.95	24.20	388,920
03 Feb 14	24.20000 +0.14	25.08	24.18	24.70	709,261
31 Jan 14	24.06000 -0.14	24.29	23.86	24.20	421,382
30 Jan 14	24.20000 +0.09	24.35	23.75	24.01	532,558
29 Jan 14	24.11000 +0.15	24.20	23.75	24.15	1,243,946
28 Jan 14	23.96500 +0.14	24.20	23.86	23.88	614,794
27 Jan 14	23.83000 -0.15	23.92	23.11	23.72	881,612
24 Jan 14	23.97500 -0.42	24.46	23.83	24.45	669,479
23 Jan 14	24.39500 -0.63	25.10	24.31	25.02	859,621
22 Jan 14	25.02000 -0.73	25.58	24.55	25.40	1,153,424
21 Jan 14	25.75500 -0.06	25.92	25.70	25.80	230,792
20 Jan 14	25.81500 +0.01	25.85	25.53	25.78	260,886
17 Jan 14	25.81000 +0.12	25.84	25.37	25.81	269,034
16 Jan 14	25.69000 -0.29	26.00	25.58	25.90	352,284
15 Jan 14	25.98000 +0.59	26.02	25.49	25.52	323,367
14 Jan 14	25.39000 -0.25	25.58	25.22	25.45	408,416
13 Jan 14	25.64000 -0.22	26.00	25.53	25.99	395,676
10 Jan 14	25.85500 -0.15	26.44	25.80	26.15	357,803
09 Jan 14	26.00500 +0.05	26.47	25.84	25.90	496,467
08 Jan 14	25.95000 -0.31	25.95	25.19	25.37	912,757
07 Jan 14	26.26500 +0.20	26.60	26.00	26.06	396,104
06 Jan 14	26.06500 +0.24	26.07	25.75	25.89	181,023
03 Jan 14	25.83000 -0.26	26.24	25.80	26.18	241,365
02 Jan 14	26.09000 -0.48	26.60	26.09	26.59	217,027
31 Dec 13	26.56500 +0.19	26.57	26.36	26.53	59,106
30 Dec 13	26.37000 +0.17	26.54	26.10	26.21	208,366
27 Dec 13	26.20500 +0.42	26.20	25.63	25.85	317,427
24 Dec 13	25.78500 +0.05	25.80	25.74	25.74	21,555
23 Dec 13	25.73500 -0.33	26.09	25.67	26.03	232,102
20 Dec 13	26.07000 +0.31	26.07	25.77	25.90	720,658
19 Dec 13	25.76500 +0.63	25.76	25.30	25.34	665,286
18 Dec 13	25.13500 +0.32	25.16	24.75	24.95	562,103
17 Dec 13	24.82000 -0.03	24.92	24.69	24.83	526,365
16 Dec 13	24.85000 +0.35	24.85	24.43	24.58	466,172
13 Dec 13	24.50500 -0.27	24.78	24.36	24.78	648,105
12 Dec 13	24.77500 -0.15	24.98	24.60	24.93	531,542
11 Dec 13	24.92000 +0.03	25.23	24.80	24.83	381,747
10 Dec 13	24.88500 +0.07	25.05	24.75	24.80	383,622
09 Dec 13	24.82000 -0.14	25.20	24.68	25.11	362,028
06 Dec 13	24.96000 +0.09	25.02	24.60	24.90	425,671
05 Dec 13	24.87000 -0.10	25.08	24.80	25.02	321,191
04 Dec 13	24.97000 -0.20	25.18	24.93	25.16	358,225
03 Dec 13	25.16500 -0.25	25.58	25.11	25.47	405,351
02 Dec 13	25.42000 -0.33	25.80	25.40	25.79	281,783
29 Nov 13	25.75500 +0.05	25.89	25.65	25.65	317,954
28 Nov 13	25.70000 -0.01	25.92	25.64	25.64	192,634
27 Nov 13	25.71500 +0.08	25.75	25.58	25.68	213,826
26 Nov 13	25.64000 -0.31	25.97	25.64	25.84	532,503
25 Nov 13	25.95000 +0.18	26.04	25.70	25.82	353,240
22 Nov 13	25.77500 -0.02	26.16	25.55	26.00	521,274
21 Nov 13	25.80000 +0.18	25.85	25.40	25.42	376,725
20 Nov 13	25.61500 +0.10	25.69	25.40	25.51	286,114
19 Nov 13	25.51500 -0.40	25.75	25.27	25.66	478,735
18 Nov 13	25.91500 +0.12	25.92	25.65	25.80	246,790
15 Nov 13	25.79500 -0.20	25.95	25.57	25.87	408,143
14 Nov 13	25.99500 +0.20	26.00	25.69	25.74	421,682
13 Nov 13	25.79500 -0.40	26.51	25.70	26.15	364,459
12 Nov 13	26.19500 -0.15	26.30	26.00	26.26	222,787
11 Nov 13	26.34500 +0.52	26.34	25.82	25.87	274,331
08 Nov 13	25.82000 +0.12	25.87	25.51	25.70	226,542
07 Nov 13	25.70000 -0.15	25.87	25.52	25.66	459,400
06 Nov 13	25.85000 +0.22	26.23	25.72	25.87	519,672
05 Nov 13	25.63500 -0.36	26.15	25.55	26.15	321,050
04 Nov 13	26.00000 +0.02	26.18	25.95	25.98	208,969
01 Nov 13	25.97500 -0.06	26.10	25.95	26.00	94,255
31 Oct 13	26.03500 +0.17	26.05	25.90	25.94	255,136
30 Oct 13	25.86500 -0.01	26.56	25.72	26.05	396,146
29 Oct 13	25.87500 +0.28	26.02	25.55	25.59	306,930
28 Oct 13	25.59000 -0.10	25.76	25.55	25.72	159,787
25 Oct 13	25.69000 +0.06	25.74	25.50	25.60	171,499
24 Oct 13	25.63000 +0.42	25.77	25.10	25.25	430,008
23 Oct 13	25.20500 +0.19	25.22	24.88	24.90	274,783
22 Oct 13	25.01000 +0.13	25.03	24.94	24.99	220,951
21 Oct 13	24.88500 -0.03	24.95	24.83	24.88	173,937
18 Oct 13	24.91500 +0.05	25.10	24.80	24.94	269,376
17 Oct 13	24.86500 +0.09	24.90	24.73	24.78	191,661
16 Oct 13	24.77500 +0.12	24.79	24.55	24.69	231,951
15 Oct 13	24.65500 +0.23	24.80	24.50	24.56	218,776
14 Oct 13	24.42500 -0.05	24.49	24.36	24.43	132,694
11 Oct 13	24.47000 +0.00	24.55	24.41	24.50	164,452
10 Oct 13	24.46500 +0.19	24.51	24.34	24.42	314,795
09 Oct 13	24.27500 -0.18	24.47	24.18	24.41	170,780
08 Oct 13	24.45500 +0.08	24.50	24.33	24.47	279,703
07 Oct 13	24.38000 -0.10	24.46	24.30	24.41	317,193
04 Oct 13	24.48000 +0.18	24.55	24.22	24.25	192,481
03 Oct 13	24.29500 -0.36	24.70	24.30	24.63	273,414
02 Oct 13	24.66000 +0.01	24.66	24.35	24.60	299,725
01 Oct 13	24.64500 +0.17	24.98	24.42	24.89	378,039
30 Sep 13	24.47500 -0.01	24.48	23.97	24.25	495,239
27 Sep 13	24.48500 +0.16	24.49	24.14	24.20	207,755
26 Sep 13	24.33000 -0.17	24.64	24.22	24.64	206,174
25 Sep 13	24.49500 +0.03	24.53	24.30	24.31	140,469
24 Sep 13	24.46500 +0.17	24.56	24.32	24.33	210,260
23 Sep 13	24.30000 -0.02	24.49	24.18	24.33	196,279
20 Sep 13	24.31500 -0.03	24.43	24.13	24.27	290,059
19 Sep 13	24.35000 -0.65	25.00	24.25	25.00	495,675
18 Sep 13	24.99500 +0.18	25.00	24.75	24.90	233,759
17 Sep 13	24.82000 +0.05	24.89	24.70	24.89	155,424
16 Sep 13	24.77000 +0.24	24.91	24.72	24.80	256,320
13 Sep 13	24.53000 -0.01	24.60	24.39	24.43	200,782
12 Sep 13	24.54000 -0.19	24.83	24.50	24.83	277,599
11 Sep 13	24.73500 +0.09	24.89	24.58	24.89	233,448
10 Sep 13	24.65000 +0.19	24.89	24.52	24.56	366,065
09 Sep 13	24.46000 +0.36	24.50	24.15	24.26	243,961
06 Sep 13	24.10000 +0.24	24.10	23.80	23.92	418,726
05 Sep 13	23.86500 +0.30	23.94	23.58	23.58	333,687
04 Sep 13	23.57000 -0.17	23.86	23.52	23.86	328,224
03 Sep 13	23.74000 -0.16	23.94	23.67	23.94	165,707
02 Sep 13	23.89500 +0.22	24.00	23.77	23.84	230,252
30 Aug 13	23.67500 -0.28	24.03	23.63	24.03	310,524
29 Aug 13	23.96000 -0.16	24.25	23.93	24.19	251,324
28 Aug 13	24.11500 -0.17	24.27	23.95	24.23	239,077
27 Aug 13	24.28500 -0.42	24.67	24.16	24.58	222,740
26 Aug 13	24.70000 -0.06	24.86	24.57	24.85	107,917
23 Aug 13	24.76000 +0.26	24.82	24.42	24.58	204,241
22 Aug 13	24.50500 +0.07	24.65	24.25	24.27	389,460
21 Aug 13	24.43500 -0.15	24.65	24.32	24.65	192,925
20 Aug 13	24.58500 -0.38	24.78	24.27	24.75	328,359
19 Aug 13	24.96000 +0.08	24.98	24.69	24.96	202,319
16 Aug 13	24.87500 +0.07	24.93	24.75	24.75	255,186
15 Aug 13	24.80500 -0.06	25.00	24.71	24.81	163,825
14 Aug 13	24.86500 -0.05	25.00	24.80	24.95	186,932
13 Aug 13	24.91500 +0.14	24.97	24.80	24.84	220,218
12 Aug 13	24.78000 -0.08	24.84	24.67	24.76	227,867
09 Aug 13	24.86000 -0.03	25.00	24.73	24.85	227,385
08 Aug 13	24.89000 +0.26	24.99	24.66	24.66	338,843
07 Aug 13	24.63000 +0.25	24.73	24.10	24.10	243,762
06 Aug 13	24.37500 -0.50	24.85	24.13	24.74	330,457
05 Aug 13	24.87500 +0.13	24.99	24.77	24.80	259,860
02 Aug 13	24.75000 +0.28	24.75	24.44	24.50	351,502
01 Aug 13	24.46500 +0.44	24.50	24.02	24.18	424,233
31 Jul 13	24.02500 +0.28	24.05	23.61	23.74	448,975
30 Jul 13	23.74000 +0.06	23.88	23.64	23.64	219,994
29 Jul 13	23.68500 -0.08	23.87	23.63	23.84	304,282
26 Jul 13	23.76000 -0.33	24.24	23.66	24.05	206,137
25 Jul 13	24.09500 +0.15	24.10	23.60	23.95	388,035
24 Jul 13	23.94000 +0.23	24.00	23.70	23.70	593,911
23 Jul 13	23.71500 -0.23	24.10	23.72	24.04	235,716
22 Jul 13	23.94000 -0.17	24.08	23.77	24.08	214,541
19 Jul 13	24.11000 +0.09	24.44	24.00	24.10	612,353
18 Jul 13	24.02000 +0.35	24.02	23.64	23.67	319,478
17 Jul 13	23.66500 +0.17	23.67	23.35	23.55	340,318
16 Jul 13	23.49500 +0.10	23.55	23.26	23.44	253,449
15 Jul 13	23.40000 -0.02	23.49	23.17	23.35	235,866
12 Jul 13	23.42000 -0.13	23.67	23.42	23.51	291,314
11 Jul 13	23.55000 +0.10	23.80	23.42	23.80	256,443
10 Jul 13	23.44500 -0.07	23.51	23.32	23.35	287,631
09 Jul 13	23.51500 +0.03	23.68	23.35	23.51	302,210
08 Jul 13	23.48500 +0.39	23.58	23.10	23.10	196,462
05 Jul 13	23.09500 -0.19	23.43	23.01	23.42	304,237
04 Jul 13	23.28000 +0.20	23.34	23.06	23.10	288,303
03 Jul 13	23.08000 -0.23	23.23	22.90	23.23	408,031
02 Jul 13	23.31000 -0.28	23.75	23.31	23.75	390,799
01 Jul 13	23.59500 +0.02	23.85	23.33	23.83	500,602
28 Jun 13	23.57500 +0.13	23.69	23.25	23.26	453,552
27 Jun 13	23.44500 -0.10	23.85	23.44	23.75	496,913
26 Jun 13	23.54000 +0.43	23.67	23.00	23.03	415,534
25 Jun 13	23.11000 +0.46	23.11	22.55	22.80	443,747
24 Jun 13	22.65000 -0.42	23.20	22.51	23.16	389,150
21 Jun 13	23.07000 -0.24	23.39	23.05	23.16	433,473
20 Jun 13	23.31000 -0.56	23.54	23.13	23.40	476,614
19 Jun 13	23.86500 -0.09	23.97	23.64	23.97	372,379
18 Jun 13	23.95000 +0.32	23.97	23.51	23.55	326,212
17 Jun 13	23.63500 +0.13	23.78	23.50	23.55	253,951
14 Jun 13	23.50500 -0.05	23.60	23.42	23.50	273,409
13 Jun 13	23.55500 +0.19	23.73	22.95	23.24	428,881
12 Jun 13	23.36000 -0.07	23.61	23.25	23.25	364,441
11 Jun 13	23.43000 -0.17	23.56	23.16	23.56	346,343
10 Jun 13	23.60500 +0.35	23.86	23.08	23.20	474,962
07 Jun 13	23.25000 +0.72	23.52	22.75	23.00	805,439
06 Jun 13	22.53000 -0.19	22.90	22.47	22.90	359,741
05 Jun 13	22.72000 -0.14	22.97	22.51	22.87	517,921
04 Jun 13	22.86000 +0.60	23.05	22.61	22.74	915,660
03 Jun 13	22.26500 -0.39	22.70	22.11	22.67	461,056
31 May 13	22.65500 +0.01	22.73	22.24	22.50	981,717
30 May 13	22.64500 +0.19	22.75	22.36	22.36	248,825
29 May 13	22.45500 -0.74	23.23	22.29	23.15	534,324
28 May 13	23.19000 +0.73	23.28	22.42	22.42	726,594
27 May 13	22.46500 +0.31	22.50	22.17	22.17	132,141
24 May 13	22.16000 -0.05	22.42	21.97	22.36	356,690
23 May 13	22.21000 -0.29	22.33	22.07	22.10	453,267
22 May 13	22.50000 +0.24	22.59	22.13	22.14	516,143
21 May 13	22.26500 +0.03	22.40	22.05	22.11	281,747
20 May 13	22.23500 +0.05	22.34	22.09	22.22	163,686
17 May 13	22.18500 -0.15	22.31	22.06	22.08	482,702
16 May 13	22.33500 -0.46	22.67	21.94	22.65	805,541
15 May 13	22.79000 -0.31	23.40	22.52	23.11	515,083
14 May 13	23.10000 +0.10	23.23	22.88	23.19	351,296
13 May 13	23.00000 -0.15	23.22	22.87	23.15	306,746
10 May 13	23.15000 +0.12	23.48	22.99	23.25	267,265
09 May 13	23.03000 +0.03	23.17	22.92	22.99	133,516
08 May 13	23.00000 -0.43	23.52	22.98	23.52	508,991
07 May 13	23.43000 +0.23	23.60	23.05	23.45	572,565
06 May 13	23.20000 +0.30	23.20	22.83	22.85	291,561
03 May 13	22.90000 -0.17	23.19	22.90	23.10	367,457
02 May 13	23.06500 +0.02	23.22	22.83	22.97	412,619
30 Apr 13	23.04500 -0.04	23.45	22.92	23.45	368,820
29 Apr 13	23.08500 -0.79	23.47	22.88	22.93	613,849
26 Apr 13	23.87000 -0.14	24.05	23.75	23.88	465,488
25 Apr 13	24.01500 +0.30	24.13	23.58	23.58	394,446
24 Apr 13	23.71500 +0.22	23.75	23.39	23.57	440,558
23 Apr 13	23.50000 +0.68	23.50	22.77	22.89	523,993
22 Apr 13	22.81500 +0.17	22.95	22.63	22.67	382,877
19 Apr 13	22.65000 +0.00	22.81	22.48	22.81	332,471
18 Apr 13	22.65000 +0.00	22.88	22.63	22.81	365,155
17 Apr 13	22.65000 +0.00	22.87	22.57	22.67	671,599
16 Apr 13	22.65000 +0.03	22.75	22.41	22.45	398,189
15 Apr 13	22.61500 +0.16	22.70	22.35	22.35	459,495
12 Apr 13	22.45000 +0.00	22.64	22.10	22.51	461,889
11 Apr 13	22.45000 +0.23	22.45	22.22	22.25	551,619
10 Apr 13	22.22000 +0.02	22.40	22.08	22.23	564,053
09 Apr 13	22.19500 -0.03	22.40	22.11	22.27	449,215
08 Apr 13	22.23000 -0.17	22.59	22.19	22.50	287,756
05 Apr 13	22.39500 -0.30	22.80	22.12	22.53	304,949
04 Apr 13	22.69500 -0.18	23.10	22.61	22.88	225,767
03 Apr 13	22.87500 -0.33	23.17	22.80	23.15	312,669
02 Apr 13	23.20000 +0.80	23.20	22.39	22.39	554,780
28 Mar 13	22.40000 -0.06	22.45	22.32	22.35	461,580
27 Mar 13	22.46000 -0.11	22.75	22.25	22.75	371,171
26 Mar 13	22.56500 -0.11	22.89	22.57	22.72	352,543
25 Mar 13	22.67500 -0.09	23.07	22.58	22.95	502,795
22 Mar 13	22.76500 +0.01	22.91	22.59	22.65	388,614
21 Mar 13	22.75500 -0.22	23.00	22.53	22.90	250,596
20 Mar 13	22.97500 +0.15	23.10	22.75	22.80	291,669
19 Mar 13	22.83000 +0.17	23.18	22.57	22.60	421,260
18 Mar 13	22.65500 -0.25	22.70	22.20	22.32	408,739
15 Mar 13	22.91000 -0.14	23.18	22.81	22.91	943,233
14 Mar 13	23.05000 +0.26	23.17	22.75	22.75	402,692
13 Mar 13	22.78500 -0.08	22.95	22.74	22.82	307,667
12 Mar 13	22.86000 +0.03	22.99	22.80	22.90	309,435
11 Mar 13	22.82500 -0.06	22.94	22.75	22.76	187,132
08 Mar 13	22.88500 +0.28	22.95	22.59	22.61	538,878
07 Mar 13	22.60500 -0.06	22.88	22.36	22.65	659,505
06 Mar 13	22.66000 +0.44	23.45	22.16	22.30	789,014
05 Mar 13	22.21500 +0.47	22.30	21.91	21.92	490,018
04 Mar 13	21.75000 -0.13	21.99	21.75	21.92	249,507
01 Mar 13	21.87500 +0.21	21.95	21.69	21.70	295,309
28 Feb 13	21.66500 +0.07	21.93	21.59	21.68	560,099
27 Feb 13	21.60000 +0.23	21.66	21.40	21.42	191,070
26 Feb 13	21.37000 -0.56	21.59	21.31	21.42	366,342
25 Feb 13	21.93000 +0.03	22.14	21.80	22.00	257,995
22 Feb 13	21.89500 +0.38	22.01	21.59	21.61	407,408
21 Feb 13	21.52000 -0.22	21.93	21.45	21.93	373,050
20 Feb 13	21.73500 -0.06	22.01	21.74	21.75	373,162
19 Feb 13	21.80000 +0.30	21.90	21.48	21.50	359,899
18 Feb 13	21.49500 +0.10	21.57	21.28	21.44	215,731
15 Feb 13	21.40000 -0.25	21.67	21.38	21.62	381,184
14 Feb 13	21.64500 -0.18	21.90	21.58	21.83	245,411
13 Feb 13	21.83000 -0.02	22.00	21.60	21.95	308,569
12 Feb 13	21.85500 +0.02	21.91	21.65	21.83	247,478
11 Feb 13	21.83500 +0.09	22.02	21.67	21.85	285,649
08 Feb 13	21.74500 +0.03	22.00	21.51	21.76	473,563
07 Feb 13	21.71500 +0.51	22.24	21.36	21.38	774,480
06 Feb 13	21.21000 -0.17	21.45	20.98	21.45	248,677
05 Feb 13	21.37500 +0.43	21.58	20.86	20.86	442,454
04 Feb 13	20.94000 -0.26	21.30	20.85	21.25	370,290
01 Feb 13	21.20500 +0.00	21.33	21.02	21.19	257,084
31 Jan 13	21.20000 -0.13	21.32	21.05	21.27	364,811
30 Jan 13	21.33000 +0.09	21.36	21.20	21.30	309,034
29 Jan 13	21.23500 -0.07	21.34	21.05	21.29	228,192
28 Jan 13	21.31000 +0.30	21.31	20.94	20.98	411,891
25 Jan 13	21.01000 -0.03	21.15	20.85	21.08	328,878
24 Jan 13	21.04000 -0.04	21.13	20.89	21.13	343,046
23 Jan 13	21.08500 -0.02	21.11	20.69	21.05	376,356
22 Jan 13	21.10500 -0.10	21.25	21.00	21.14	219,404
21 Jan 13	21.20000 +0.01	21.36	21.20	21.35	130,313
18 Jan 13	21.19500 +0.01	21.30	21.11	21.30	168,159
17 Jan 13	21.18000 +0.25	21.23	20.86	21.01	241,155
16 Jan 13	20.93500 -0.19	21.19	20.87	21.15	374,654
15 Jan 13	21.13000 -0.31	21.50	21.08	21.50	365,162
14 Jan 13	21.44000 +0.09	21.55	21.32	21.36	357,504
11 Jan 13	21.35000 -0.09	21.55	21.17	21.39	319,245
10 Jan 13	21.44500 -0.15	21.70	21.40	21.57	403,669
09 Jan 13	21.59500 +0.48	21.65	21.20	21.20	456,637
08 Jan 13	21.11000 +0.22	21.17	20.80	20.82	320,868
07 Jan 13	20.89500 -0.01	20.94	20.74	20.89	301,026
04 Jan 13	20.90500 +0.16	20.97	20.77	20.84	227,398
03 Jan 13	20.75000 -0.14	20.94	20.52	20.90	374,963
02 Jan 13	20.88500 +0.48	21.08	20.51	20.51	351,617
31 Dec 12	20.41000 -0.06	20.55	20.31	20.55	67,173
28 Dec 12	20.46500 -0.14	20.59	20.32	20.58	213,798
27 Dec 12	20.60500 +0.13	20.73	20.44	20.44	214,245
24 Dec 12	20.48000 -0.13	20.60	20.47	20.58	45,542
21 Dec 12	20.60500 +0.09	20.70	20.42	20.42	611,864
20 Dec 12	20.51000 -0.01	20.60	20.45	20.45	502,259
19 Dec 12	20.52500 +0.03	20.61	20.41	20.57	401,725
18 Dec 12	20.49000 +0.06	20.60	20.35	20.43	441,372
17 Dec 12	20.43000 -0.05	20.47	20.15	20.42	435,826
14 Dec 12	20.47500 -0.01	20.55	20.23	20.55	400,028
13 Dec 12	20.48500 +0.08	20.54	20.31	20.54	262,517
12 Dec 12	20.41000 +0.15	20.59	20.21	20.21	403,730
11 Dec 12	20.26500 -0.06	20.41	20.25	20.32	325,402
10 Dec 12	20.32000 -0.24	20.56	20.20	20.56	440,718
07 Dec 12	20.55500 -0.08	20.73	20.41	20.63	391,319
06 Dec 12	20.64000 +0.17	20.78	20.26	20.26	380,285
05 Dec 12	20.47000 +0.20	20.49	20.27	20.30	520,339
04 Dec 12	20.26500 -0.05	20.38	20.14	20.26	365,659
03 Dec 12	20.31500 +0.01	20.49	20.24	20.28	147,251
30 Nov 12	20.30500 -0.07	20.50	20.31	20.44	300,236
29 Nov 12	20.37500 +0.16	20.40	20.20	20.26	135,930
28 Nov 12	20.21500 +0.13	20.24	20.00	20.01	194,958
27 Nov 12	20.08500 +0.04	20.18	20.01	20.06	342,200
26 Nov 12	20.04000 -0.14	20.17	19.75	20.09	300,702
23 Nov 12	20.18000 +0.11	20.38	20.07	20.08	244,830
22 Nov 12	20.06500 +0.11	20.12	19.95	20.02	280,262
21 Nov 12	19.95000 -0.05	19.95	19.67	19.73	417,356
20 Nov 12	20.00000 +0.01	20.02	19.82	19.89	284,235
19 Nov 12	19.98500 +0.20	20.00	19.72	19.76	285,159
16 Nov 12	19.78500 -0.26	20.08	19.65	19.95	562,308
15 Nov 12	20.05000 -0.13	20.08	19.92	20.07	297,121
14 Nov 12	20.18000 -0.05	20.19	19.93	19.93	470,182
13 Nov 12	20.23000 -0.04	20.30	19.75	20.30	648,377
12 Nov 12	20.27000 -0.15	20.46	20.08	20.40	429,442
09 Nov 12	20.42000 -0.13	20.69	20.19	20.69	366,245
08 Nov 12	20.54500 -0.12	20.77	20.53	20.74	270,657
07 Nov 12	20.66500 -0.14	21.22	20.67	20.93	430,572
06 Nov 12	20.81000 +0.02	20.88	20.73	20.76	215,904
05 Nov 12	20.78500 -0.27	20.94	20.70	20.93	453,878
02 Nov 12	21.05500 +0.03	21.17	20.96	20.96	469,155
01 Nov 12	21.02000 +0.43	21.15	20.58	20.68	407,224
31 Oct 12	20.59000 +0.26	20.74	20.28	20.30	389,870
30 Oct 12	20.33000 +0.05	20.50	20.25	20.25	199,764
29 Oct 12	20.28500 -0.28	20.50	20.16	20.42	224,906
26 Oct 12	20.57000 +0.00	20.65	20.37	20.65	325,831
25 Oct 12	20.57000 +0.06	20.74	20.43	20.57	182,702
24 Oct 12	20.51000 -0.23	20.81	20.43	20.81	247,838
23 Oct 12	20.73500 -0.45	21.23	20.58	21.13	393,414
22 Oct 12	21.19000 +0.02	21.28	21.10	21.13	180,436
19 Oct 12	21.17500 -0.20	21.41	21.13	21.25	218,685
18 Oct 12	21.37000 -0.09	21.50	21.33	21.43	338,953
17 Oct 12	21.46500 +0.10	21.52	21.36	21.43	289,813
16 Oct 12	21.36000 +0.48	21.40	20.92	21.00	391,205
15 Oct 12	20.88500 +0.26	21.15	20.60	20.66	392,051
12 Oct 12	20.63000 +0.03	20.75	20.50	20.50	185,649
11 Oct 12	20.60000 +0.19	20.65	20.35	20.36	250,965
10 Oct 12	20.41000 -0.02	20.58	20.33	20.49	246,036
09 Oct 12	20.43000 -0.07	20.58	20.41	20.41	276,175
08 Oct 12	20.49500 +0.06	20.56	20.23	20.26	262,564
05 Oct 12	20.43500 +0.05	20.49	20.15	20.45	240,113
04 Oct 12	20.39000 +0.04	20.42	20.25	20.36	226,327
03 Oct 12	20.35000 -0.09	20.50	20.30	20.42	290,813
02 Oct 12	20.44500 +0.15	20.61	20.13	20.20	432,409
01 Oct 12	20.29500 +0.23	20.41	20.23	20.40	398,988
28 Sep 12	20.06500 -0.09	20.17	19.83	20.14	636,735
27 Sep 12	20.15500 +0.13	20.26	19.96	20.08	464,303
26 Sep 12	20.03000 -0.39	20.40	19.93	20.37	416,066
25 Sep 12	20.42500 +0.02	20.55	20.27	20.37	301,646
24 Sep 12	20.40500 -0.14	20.44	20.17	20.40	292,384
21 Sep 12	20.54000 +0.32	20.60	20.23	20.23	560,916
20 Sep 12	20.22500 +0.20	20.25	19.91	19.97	408,666
19 Sep 12	20.02000 -0.07	20.22	19.85	20.15	457,715
18 Sep 12	20.09500 -0.30	20.34	20.03	20.25	408,204
17 Sep 12	20.39500 +0.14	20.48	20.15	20.15	367,121
14 Sep 12	20.25500 +0.30	20.38	20.05	20.10	313,138
13 Sep 12	19.95000 -0.05	19.98	19.80	19.90	379,633
12 Sep 12	20.00000 +0.35	20.09	19.57	19.57	513,927
11 Sep 12	19.64500 +0.02	19.70	19.45	19.58	275,472
10 Sep 12	19.62000 -0.38	20.00	19.56	19.78	542,430
07 Sep 12	19.99500 -0.05	20.09	19.91	20.00	449,170
06 Sep 12	20.04000 +0.21	20.04	19.80	19.94	655,942
05 Sep 12	19.83000 +0.22	19.92	19.56	19.65	437,074
04 Sep 12	19.61000 -0.01	19.83	19.55	19.58	151,000
03 Sep 12	19.62000 +0.08	19.65	19.40	19.40	208,428
31 Aug 12	19.54500 +0.12	19.65	19.35	19.35	309,148
30 Aug 12	19.42500 -0.24	19.65	19.38	19.55	234,149
29 Aug 12	19.66000 +0.28	19.66	19.34	19.35	238,903
28 Aug 12	19.37500 -0.03	19.45	19.22	19.35	338,663
27 Aug 12	19.41000 -0.16	19.58	19.10	19.10	396,928
24 Aug 12	19.56500 -0.11	19.65	19.46	19.65	244,845
23 Aug 12	19.67500 -0.05	19.85	19.58	19.79	216,946
22 Aug 12	19.72000 -0.24	20.00	19.65	19.99	300,695
21 Aug 12	19.96000 +0.07	20.05	19.80	19.81	241,365
20 Aug 12	19.89000 -0.07	20.07	19.82	20.02	217,505
17 Aug 12	19.95500 +0.07	20.04	19.88	19.88	248,804
16 Aug 12	19.89000 +0.33	20.02	19.52	19.52	466,203
15 Aug 12	19.55500 -0.05	19.64	19.52	19.56	114,644
14 Aug 12	19.60000 +0.06	19.65	19.50	19.56	127,605
13 Aug 12	19.54000 +0.01	19.65	19.50	19.65	284,257
10 Aug 12	19.53000 +0.03	19.63	19.33	19.34	165,191
09 Aug 12	19.50000 -0.03	19.63	19.37	19.59	419,249
08 Aug 12	19.53000 -0.06	19.62	19.35	19.56	448,451
07 Aug 12	19.59500 +0.01	19.74	19.44	19.55	368,364
06 Aug 12	19.58000 +0.18	19.63	19.42	19.49	316,487
03 Aug 12	19.39500 +0.31	19.42	19.09	19.18	596,519
02 Aug 12	19.09000 -0.31	19.52	19.05	19.38	519,974
01 Aug 12	19.39500 +0.09	19.45	19.24	19.30	421,747
31 Jul 12	19.31000 -0.34	19.80	19.31	19.55	331,385
30 Jul 12	19.64500 +0.25	19.76	19.50	19.50	322,542
27 Jul 12	19.40000 +0.14	19.98	19.13	19.48	727,548
26 Jul 12	19.26500 +0.42	19.44	18.79	18.91	405,110
25 Jul 12	18.84000 +0.28	18.97	18.50	18.50	360,799
24 Jul 12	18.56000 +0.23	18.82	18.23	18.44	433,859
23 Jul 12	18.32500 -0.86	19.06	18.23	19.06	663,824
20 Jul 12	19.18500 -0.27	19.50	19.10	19.45	386,514
19 Jul 12	19.45000 +0.23	19.52	19.05	19.17	352,666
18 Jul 12	19.22000 +0.24	19.31	18.92	19.14	217,022
17 Jul 12	18.97500 +0.08	19.10	18.89	18.92	256,293
16 Jul 12	18.89500 -0.06	19.03	18.70	19.03	378,819
13 Jul 12	18.95000 -0.04	19.05	18.77	18.97	324,476
12 Jul 12	18.99000 -0.13	19.17	18.84	19.10	249,826
11 Jul 12	19.12000 -0.13	19.29	19.01	19.12	324,735
10 Jul 12	19.24500 +0.08	19.49	19.02	19.28	520,916
09 Jul 12	19.16500 +0.06	19.30	19.05	19.30	362,572
06 Jul 12	19.11000 -0.34	19.55	19.11	19.38	457,429
05 Jul 12	19.45000 +0.01	19.67	19.39	19.48	499,255
04 Jul 12	19.44000 -0.19	19.60	19.26	19.60	299,633
03 Jul 12	19.63500 +0.15	19.78	19.45	19.45	524,510
02 Jul 12	19.49000 +0.38	19.55	19.00	19.20	451,749
29 Jun 12	19.11000 +0.32	19.26	18.76	19.07	658,975
28 Jun 12	18.79500 -0.06	18.90	18.55	18.81	338,772
27 Jun 12	18.85000 +0.52	18.85	18.26	18.27	462,642
26 Jun 12	18.33000 -0.15	18.49	18.23	18.40	296,850
25 Jun 12	18.47500 -0.25	18.69	18.37	18.65	314,914
22 Jun 12	18.73000 -0.02	18.90	18.58	18.65	300,549
21 Jun 12	18.75500 +0.36	18.94	18.34	18.34	493,321
20 Jun 12	18.39500 +0.05	18.52	18.29	18.34	304,599
19 Jun 12	18.34500 +0.25	18.38	17.94	18.07	320,388
18 Jun 12	18.09500 -0.13	18.50	18.03	18.50	194,973
15 Jun 12	18.22500 +0.15	18.26	18.02	18.20	521,464
14 Jun 12	18.08000 +0.03	18.20	17.97	18.11	382,559
13 Jun 12	18.04500 +0.01	18.15	17.85	17.97	471,760
12 Jun 12	18.03500 -0.06	18.26	17.84	18.10	293,531
11 Jun 12	18.09500 +0.07	18.50	17.93	18.26	411,363
08 Jun 12	18.02000 -0.06	18.06	17.69	18.05	469,169
07 Jun 12	18.08000 +0.15	18.25	18.00	18.08	308,144
06 Jun 12	17.93500 +0.42	18.00	17.59	17.69	446,747
05 Jun 12	17.51000 +0.16	17.62	17.34	17.52	635,462
04 Jun 12	17.35500 -0.01	17.50	17.22	17.40	257,683
01 Jun 12	17.36000 -0.19	17.79	17.06	17.65	691,543
31 May 12	17.55000 +0.12	17.61	17.31	17.49	1,158,684
30 May 12	17.43000 -0.25	17.78	17.35	17.66	675,088
29 May 12	17.68000 -0.19	17.99	17.55	17.86	698,386
28 May 12	17.87000 +0.02	18.00	17.81	17.85	200,849
25 May 12	17.85000 +0.06	18.08	17.65	17.86	480,075
24 May 12	17.79000 -0.07	18.04	17.65	17.89	739,085
23 May 12	17.86000 -0.59	18.33	17.80	18.17	631,092
22 May 12	18.45000 +0.33	18.46	18.05	18.13	493,655
21 May 12	18.12000 +0.07	18.21	17.78	18.11	477,075
18 May 12	18.05500 +0.00	18.30	17.85	17.85	535,148
17 May 12	18.06000 -0.27	18.41	17.84	18.31	590,526
16 May 12	18.33500 -0.09	18.50	18.06	18.40	597,384
15 May 12	18.42000 -0.38	19.10	18.34	18.95	597,535
14 May 12	18.80000 -0.41	19.19	18.75	19.18	1,641,219
11 May 12	19.20500 +0.13	19.25	18.84	19.12	1,768,466
10 May 12	19.08000 +0.52	19.19	18.43	18.92	2,336,080
09 May 12	18.55500 -1.15	18.98	18.34	18.90	1,000,041
08 May 12	19.70000 -0.17	19.88	19.52	19.75	842,878
07 May 12	19.87500 +0.26	19.91	19.22	19.51	407,114
04 May 12	19.61000 -0.20	20.11	19.38	19.89	711,142
03 May 12	19.81500 -0.61	20.54	19.67	20.00	1,044,431
02 May 12	20.42500 +0.45	20.47	20.03	20.15	597,285
30 Apr 12	19.97500 -0.49	20.59	19.94	20.41	511,987
27 Apr 12	20.47000 +0.85	20.64	19.41	19.48	968,756
26 Apr 12	19.62000 +0.17	19.70	19.35	19.59	516,466
25 Apr 12	19.45000 +0.17	19.70	19.19	19.32	714,055
24 Apr 12	19.28000 +0.28	19.35	19.01	19.06	498,261
23 Apr 12	19.00000 -0.52	19.35	18.80	19.34	594,987
20 Apr 12	19.52500 -0.11	19.75	19.41	19.64	580,519
19 Apr 12	19.63500 -0.04	20.06	19.48	19.78	600,659
18 Apr 12	19.67500 -0.41	20.13	19.61	19.98	465,187
17 Apr 12	20.08500 +0.49	20.14	19.52	19.55	435,151
16 Apr 12	19.59500 -0.06	19.80	19.45	19.50	562,165
13 Apr 12	19.65500 -0.16	19.92	19.57	19.80	592,849
12 Apr 12	19.81500 +0.07	19.96	19.41	19.73	640,244
11 Apr 12	19.75000 +0.33	19.85	19.31	19.46	464,625
10 Apr 12	19.41500 -0.22	19.67	19.35	19.48	674,341
05 Apr 12	19.64000 -0.23	19.95	19.40	19.90	609,911
04 Apr 12	19.87000 -0.66	20.44	19.78	20.38	625,697
03 Apr 12	20.53500 +0.33	20.63	20.15	20.15	723,143
02 Apr 12	20.20000 -0.06	20.25	19.70	20.25	781,656
30 Mar 12	20.26000 +0.03	20.31	20.02	20.20	427,685
29 Mar 12	20.22500 -0.36	20.64	20.07	20.51	389,397
28 Mar 12	20.58500 -0.07	20.89	20.55	20.80	403,551
27 Mar 12	20.65000 -0.11	20.90	20.55	20.78	405,216
26 Mar 12	20.76500 +0.14	20.81	20.31	20.59	397,120
23 Mar 12	20.62500 +0.39	20.89	20.43	20.60	543,310
22 Mar 12	20.23500 -0.16	20.63	20.17	20.48	431,994
21 Mar 12	20.39500 -0.20	20.63	20.32	20.52	270,590
20 Mar 12	20.59500 +0.10	20.63	20.35	20.55	325,495
19 Mar 12	20.49000 -0.15	20.65	20.44	20.64	319,281
16 Mar 12	20.64000 -0.05	20.90	20.50	20.61	1,066,494
15 Mar 12	20.69000 -0.14	20.90	20.56	20.89	595,865
14 Mar 12	20.82500 +0.28	21.00	20.59	20.63	556,088
13 Mar 12	20.55000 +0.24	20.65	20.26	20.27	394,298
12 Mar 12	20.31000 -0.01	20.50	20.20	20.28	380,827
09 Mar 12	20.32000 +0.12	20.50	20.10	20.28	591,895
08 Mar 12	20.20000 +0.74	20.28	19.60	19.60	1,062,711
07 Mar 12	19.46500 +0.05	19.69	19.20	19.44	551,237
06 Mar 12	19.41500 -0.46	19.94	19.38	19.86	406,414
05 Mar 12	19.88000 -0.09	19.97	19.74	19.82	380,677
02 Mar 12	19.96500 -0.18	20.24	19.86	20.19	315,301
01 Mar 12	20.14500 +0.28	20.27	19.70	19.70	303,895
29 Feb 12	19.86500 -0.01	20.05	19.82	19.89	486,853
28 Feb 12	19.87000 -0.16	20.00	19.60	19.70	428,057
27 Feb 12	20.03500 -0.01	20.16	19.93	20.06	228,775
24 Feb 12	20.04500 +0.17	20.13	19.91	19.91	217,129
23 Feb 12	19.87500 -0.02	20.13	19.80	19.80	231,559
22 Feb 12	19.90000 -0.10	20.01	19.80	19.91	179,211
21 Feb 12	20.00000 -0.05	20.18	19.77	20.18	239,017
20 Feb 12	20.05000 +0.07	20.16	19.90	19.95	170,568
17 Feb 12	19.97500 +0.01	20.23	19.83	20.06	315,108
16 Feb 12	19.97000 +0.25	20.05	19.62	19.76	362,051
15 Feb 12	19.71500 +0.30	20.03	19.58	19.82	536,501
14 Feb 12	19.42000 -0.09	19.86	19.35	19.58	325,852
13 Feb 12	19.51000 -0.07	19.77	19.50	19.58	200,403
10 Feb 12	19.58000 -0.22	19.85	19.53	19.68	236,196
09 Feb 12	19.80000 +0.20	19.93	19.60	19.70	308,445
08 Feb 12	19.59500 +0.05	19.85	19.51	19.60	205,978
07 Feb 12	19.54000 +0.04	19.66	19.48	19.66	175,529
06 Feb 12	19.50500 +0.03	19.54	19.17	19.35	382,915
03 Feb 12	19.47500 -0.02	19.63	19.20	19.35	340,888
02 Feb 12	19.50000 -0.19	19.75	19.35	19.60	549,497
01 Feb 12	19.69500 +0.46	19.75	19.20	19.20	438,682
31 Jan 12	19.23500 +0.11	19.40	19.10	19.25	358,705
30 Jan 12	19.13000 -0.10	19.13	18.80	18.97	268,664
27 Jan 12	19.23000 -0.16	19.40	18.85	19.20	430,681
26 Jan 12	19.38500 +0.58	19.48	18.79	18.95	240,679
25 Jan 12	18.81000 +0.21	19.15	18.61	18.80	582,354
24 Jan 12	18.60000 -0.90	19.34	18.58	19.30	644,449
23 Jan 12	19.50000 +0.35	19.50	19.00	19.04	263,974
20 Jan 12	19.15000 -0.06	19.26	18.86	19.26	141,721
19 Jan 12	19.21000 +0.29	19.25	18.84	18.84	247,809
18 Jan 12	18.91500 +0.03	19.26	18.58	18.83	342,807
17 Jan 12	18.88500 -0.13	19.28	18.60	19.15	487,051
16 Jan 12	19.01500 +0.42	19.01	18.35	18.50	274,983
13 Jan 12	18.59500 +0.90	18.59	17.85	17.88	569,903
12 Jan 12	17.69500 +0.27	17.73	17.36	17.50	279,025
11 Jan 12	17.42500 -0.43	18.06	17.33	18.00	542,037
10 Jan 12	17.85000 -0.15	18.15	17.70	18.07	458,720
09 Jan 12	18.00000 +0.08	18.15	17.85	17.99	199,693
06 Jan 12	17.92500 +0.06	18.15	17.82	17.90	301,906
05 Jan 12	17.86000 -0.17	18.20	17.86	18.15	266,201
04 Jan 12	18.03500 -0.26	18.36	17.95	18.30	152,653
03 Jan 12	18.30000 +0.32	18.35	17.96	17.97	317,711
02 Jan 12	17.98000 -0.08	18.10	17.90	18.05	73,029
30 Dec 11	18.06000 +0.39	18.06	17.67	17.70	149,164
29 Dec 11	17.67000 -0.17	17.92	17.55	17.81	205,806
28 Dec 11	17.84000 +0.17	18.03	17.55	17.55	191,477
27 Dec 11	17.67000 -0.08	17.79	17.51	17.65	68,500
23 Dec 11	17.75500 +0.17	17.80	17.55	17.79	83,455
22 Dec 11	17.58000 +0.05	17.85	17.45	17.54	137,942
21 Dec 11	17.53500 -0.29	17.95	17.32	17.83	217,796
20 Dec 11	17.82500 -0.13	17.93	17.56	17.70	210,447
19 Dec 11	17.95000 +0.10	17.95	17.45	17.70	193,989
16 Dec 11	17.85000 +0.52	17.85	17.10	17.25	820,798
15 Dec 11	17.33000 +0.14	17.69	17.10	17.12	326,537
14 Dec 11	17.19500 -0.17	17.55	17.19	17.32	291,950
13 Dec 11	17.36000 -0.07	17.74	17.35	17.35	248,899
12 Dec 11	17.43500 -0.38	18.10	17.43	17.72	238,601
09 Dec 11	17.81500 +0.07	18.06	17.33	17.55	307,371
08 Dec 11	17.74500 -0.08	18.07	17.75	18.00	382,426
07 Dec 11	17.82500 -0.17	18.17	17.72	18.17	218,054
06 Dec 11	18.00000 -0.66	18.53	17.65	18.42	465,907
05 Dec 11	18.65500 -0.20	19.28	18.45	19.00	311,475
02 Dec 11	18.86000 +0.88	18.86	18.03	18.03	348,504
01 Dec 11	17.98000 +0.26	18.15	17.10	17.75	329,241
30 Nov 11	17.71500 -0.26	17.95	17.50	17.74	947,295
29 Nov 11	17.98000 +1.26	17.98	16.74	16.92	256,248
28 Nov 11	16.72000 +0.48	16.90	16.34	16.40	347,802
25 Nov 11	16.24000 -0.20	16.50	16.16	16.47	295,713
24 Nov 11	16.44500 -0.08	16.65	16.40	16.62	234,034
23 Nov 11	16.52000 -0.09	16.75	16.42	16.45	221,647
22 Nov 11	16.61500 -0.13	16.93	16.50	16.79	405,844
21 Nov 11	16.74000 -0.46	17.40	16.65	17.30	388,460
18 Nov 11	17.20000 -0.18	17.45	17.15	17.44	314,030
17 Nov 11	17.38000 -0.34	17.80	17.25	17.50	316,374
16 Nov 11	17.72000 +0.43	17.76	17.25	17.39	311,914
15 Nov 11	17.29000 +0.00	17.60	16.93	17.40	376,521
14 Nov 11	17.29000 -0.08	17.50	17.03	17.38	271,213
11 Nov 11	17.37500 +0.66	17.85	16.85	16.99	422,948
10 Nov 11	16.72000 +0.47	17.10	15.85	16.10	569,790
09 Nov 11	16.25000 -0.80	17.40	16.16	17.09	444,123
08 Nov 11	17.05000 +0.36	17.30	16.74	16.82	242,343
07 Nov 11	16.69000 +0.00	16.92	16.58	16.63	265,494
04 Nov 11	16.69000 -0.10	17.28	16.57	16.84	474,746
03 Nov 11	16.79000 +0.78	17.06	15.90	16.00	303,325
02 Nov 11	16.01000 +0.16	16.40	15.93	15.95	303,795
01 Nov 11	15.85000 -1.06	16.76	15.80	16.70	340,468
31 Oct 11	16.91000 -0.79	17.70	16.91	17.55	472,904
28 Oct 11	17.70000 -0.17	18.00	17.30	17.88	302,248
27 Oct 11	17.87500 +0.84	18.20	17.40	17.50	558,845
26 Oct 11	17.03000 +0.08	17.25	16.80	16.95	244,755
25 Oct 11	16.95000 -0.50	17.70	16.95	17.42	377,602
24 Oct 11	17.45000 +0.08	17.67	17.25	17.60	278,187
21 Oct 11	17.37500 +0.56	17.50	16.75	16.75	334,243
20 Oct 11	16.81500 -0.15	17.00	16.70	16.70	213,211
19 Oct 11	16.97000 +0.07	17.40	16.95	17.00	281,715
18 Oct 11	16.89500 -0.45	17.36	16.52	17.36	324,127
17 Oct 11	17.35000 -0.05	17.80	17.35	17.35	299,053
14 Oct 11	17.40000 +0.24	17.64	17.13	17.13	245,351
13 Oct 11	17.16000 -0.32	17.55	17.05	17.35	242,551
12 Oct 11	17.47500 +0.08	17.65	17.20	17.25	363,707
11 Oct 11	17.40000 +0.19	17.50	17.10	17.19	348,920
10 Oct 11	17.21000 +0.01	17.40	17.12	17.40	217,639
07 Oct 11	17.20000 +0.37	17.39	16.75	17.05	285,350
06 Oct 11	16.83000 +0.38	17.69	16.55	16.55	891,025
05 Oct 11	16.45000 +0.82	16.75	15.62	16.00	434,438
04 Oct 11	15.63500 -0.63	16.19	15.50	16.06	382,185
03 Oct 11	16.26500 +0.02	16.40	15.60	16.00	200,058
30 Sep 11	16.24500 -0.30	16.57	16.00	16.35	383,740
29 Sep 11	16.55000 -0.02	16.75	16.40	16.50	310,782
28 Sep 11	16.57000 -0.01	16.83	16.51	16.75	280,457
27 Sep 11	16.58000 +0.99	16.75	15.95	16.00	274,025
26 Sep 11	15.59000 +0.69	15.68	14.69	14.90	279,812
23 Sep 11	14.90000 -0.34	15.35	14.80	15.20	327,399
22 Sep 11	15.23500 -0.41	15.69	15.20	15.35	303,106
21 Sep 11	15.65000 +0.23	15.94	15.43	15.55	395,789
20 Sep 11	15.42000 +0.17	15.62	15.12	15.25	229,640
19 Sep 11	15.25000 -0.35	15.60	15.25	15.30	141,496
16 Sep 11	15.59500 -0.15	16.35	15.38	16.00	639,517
15 Sep 11	15.74500 +1.12	15.79	14.77	14.85	521,728
14 Sep 11	14.62500 -0.27	15.06	14.52	14.85	535,636
13 Sep 11	14.90000 -0.02	15.00	14.30	14.96	395,987
12 Sep 11	14.91500 -0.78	15.50	14.65	15.30	374,645
09 Sep 11	15.70000 -0.37	16.10	15.40	16.10	241,619
08 Sep 11	16.06500 +0.04	16.35	16.00	16.10	333,297
07 Sep 11	16.02500 +0.39	16.17	15.71	15.80	767,575
06 Sep 11	15.63500 -0.47	16.25	15.40	16.00	327,606
05 Sep 11	16.10500 -0.18	16.40	15.90	16.26	425,454
02 Sep 11	16.28000 -0.39	16.75	16.25	16.48	178,488
01 Sep 11	16.67500 +0.27	16.70	16.20	16.50	198,121
31 Aug 11	16.40000 +0.27	16.60	16.19	16.30	371,174
30 Aug 11	16.13000 +0.13	16.20	16.09	16.16	135,470
29 Aug 11	15.99500 +0.16	16.27	15.61	16.05	159,994
26 Aug 11	15.83000 -0.51	16.34	15.65	16.10	364,118
25 Aug 11	16.34000 +0.30	16.47	16.00	16.01	275,737
24 Aug 11	16.04000 +0.54	16.13	15.40	15.59	334,544
23 Aug 11	15.50000 +0.36	16.19	15.25	15.25	254,682
22 Aug 11	15.13500 +0.24	15.34	14.86	14.86	168,466
19 Aug 11	14.89500 -0.25	15.27	14.68	15.15	375,109
18 Aug 11	15.15000 -0.78	15.98	14.90	15.89	321,776
17 Aug 11	15.92500 -0.11	16.10	15.87	16.00	216,693
16 Aug 11	16.03500 +0.02	16.10	15.73	16.10	354,845
15 Aug 11	16.01000 +0.40	16.09	15.43	15.80	271,165
12 Aug 11	15.61000 +0.71	15.94	14.75	15.00	523,238
11 Aug 11	14.89500 +0.48	14.90	12.91	14.89	1,964,665
10 Aug 11	14.42000 -0.90	15.90	14.40	15.60	1,031,494
09 Aug 11	15.32500 +0.27	15.35	14.32	14.88	1,156,182
08 Aug 11	15.05000 -0.95	16.42	15.05	15.80	921,561
05 Aug 11	16.00000 -0.15	16.37	15.61	15.68	1,203,379
04 Aug 11	16.15000 -0.64	17.30	16.10	17.01	704,573
03 Aug 11	16.79000 -0.27	17.20	16.67	17.00	558,655
02 Aug 11	17.06500 -0.58	17.66	17.00	17.60	494,979
01 Aug 11	17.64500 -0.33	18.30	17.65	18.25	561,079
29 Jul 11	17.97500 -0.23	18.19	17.67	17.92	574,319
28 Jul 11	18.20000 +0.27	18.28	17.82	18.00	654,849
27 Jul 11	17.93500 -0.30	18.30	17.83	18.20	531,900
26 Jul 11	18.23500 -0.20	18.49	18.05	18.43	402,978
25 Jul 11	18.44000 -0.11	18.63	18.23	18.63	390,494
22 Jul 11	18.55000 -0.11	19.03	18.37	18.80	470,005
21 Jul 11	18.66000 +0.69	18.90	17.86	18.06	890,733
20 Jul 11	17.96500 +0.40	18.19	17.79	17.82	557,901
19 Jul 11	17.56500 +0.58	17.78	16.97	17.05	649,942
18 Jul 11	16.98500 -0.72	17.67	16.99	17.64	711,753
15 Jul 11	17.70000 -0.23	17.92	17.52	17.80	486,217
14 Jul 11	17.93500 -0.32	18.16	17.83	18.00	435,027
13 Jul 11	18.25000 +0.15	18.28	17.95	18.08	728,978
12 Jul 11	18.10000 -0.38	18.31	17.74	18.30	1,382,547
11 Jul 11	18.47500 -0.28	18.78	18.22	18.75	1,070,114
08 Jul 11	18.75500 -0.15	19.05	18.60	18.95	668,390
07 Jul 11	18.90000 -0.05	19.16	18.90	19.04	626,802
06 Jul 11	18.95000 -0.60	19.23	18.62	19.15	1,627,968
05 Jul 11	19.55000 -0.15	19.79	19.55	19.60	321,072
04 Jul 11	19.70000 +0.02	19.76	19.55	19.72	253,677
01 Jul 11	19.68500 +0.08	19.76	19.39	19.70	538,796
30 Jun 11	19.60000 +0.65	19.61	19.02	19.02	825,868
29 Jun 11	18.95000 +0.30	18.95	18.70	18.75	485,450
28 Jun 11	18.65000 -0.01	18.80	18.53	18.80	452,433
27 Jun 11	18.65500 +0.01	18.69	18.41	18.58	509,456
24 Jun 11	18.65000 -0.15	19.10	18.65	18.90	586,984
23 Jun 11	18.79500 -0.11	18.93	18.72	18.78	475,077
22 Jun 11	18.90500 -0.12	19.29	18.91	19.12	606,606
21 Jun 11	19.02500 +0.61	19.02	18.42	18.50	563,935
20 Jun 11	18.41500 -0.40	18.82	18.40	18.72	545,076
17 Jun 11	18.81500 +0.42	18.97	18.33	18.50	1,079,176
16 Jun 11	18.40000 -0.25	18.64	18.25	18.64	1,066,214
15 Jun 11	18.64500 -0.23	19.00	18.60	18.76	577,131
14 Jun 11	18.87500 +0.05	19.01	18.81	18.90	546,083
13 Jun 11	18.82500 -0.08	18.97	18.75	18.91	164,408
10 Jun 11	18.91000 -0.19	19.25	18.84	19.10	373,241
09 Jun 11	19.10000 +0.16	19.20	18.80	18.91	709,370
08 Jun 11	18.94000 -0.07	19.00	18.76	18.89	434,772
07 Jun 11	19.01500 +0.14	19.13	18.88	18.92	392,949
06 Jun 11	18.87000 -0.15	19.00	18.79	18.95	371,736
03 Jun 11	19.02500 +0.10	19.08	18.95	18.99	341,718
02 Jun 11	18.92500 -0.27	19.19	18.92	19.02	182,261
01 Jun 11	19.19500 -0.10	19.40	18.95	19.24	682,358
31 May 11	19.29000 +0.25	19.63	19.17	19.20	947,601
30 May 11	19.04500 -0.30	19.43	19.00	19.40	215,643
27 May 11	19.34000 +0.09	19.51	19.14	19.33	510,350
26 May 11	19.25000 -0.09	19.84	19.11	19.30	598,511
25 May 11	19.34000 -0.86	19.60	19.07	19.59	670,625
24 May 11	20.20500 -0.26	20.56	20.14	20.41	592,919
23 May 11	20.47000 -0.41	20.76	20.41	20.76	607,017
20 May 11	20.88000 -0.04	21.07	20.76	20.98	454,765
19 May 11	20.92000 +0.39	21.02	20.50	20.60	514,154
18 May 11	20.53000 +0.10	20.80	20.40	20.57	660,471
17 May 11	20.43500 -0.11	20.79	20.43	20.50	408,497
16 May 11	20.54000 -0.11	20.58	20.23	20.45	629,975
13 May 11	20.65000 -0.27	20.92	20.61	20.92	404,096
12 May 11	20.92500 -0.07	20.99	20.76	20.77	506,079
11 May 11	20.99500 +0.05	21.10	20.89	21.01	578,107
10 May 11	20.95000 -0.02	21.24	20.80	21.06	579,834
09 May 11	20.97500 -0.27	21.33	20.98	21.17	558,692
06 May 11	21.24500 +0.35	21.32	20.66	20.97	779,708
05 May 11	20.90000 +0.14	21.03	20.50	20.79	689,836
04 May 11	20.76500 +0.14	20.95	20.28	20.51	1,310,417
03 May 11	20.62000 +0.20	20.64	20.17	20.49	659,292
02 May 11	20.42500 -0.20	20.84	20.39	20.70	411,851
29 Apr 11	20.62500 +0.05	20.79	20.52	20.67	391,585
28 Apr 11	20.58000 +0.43	20.71	20.20	20.30	930,456
27 Apr 11	20.14500 +0.35	20.28	19.92	19.99	857,250
26 Apr 11	19.80000 +0.38	19.80	19.39	19.39	794,595
21 Apr 11	19.41500 +0.43	19.54	19.20	19.20	845,658
20 Apr 11	18.99000 +0.49	19.10	18.50	18.70	753,891
19 Apr 11	18.50500 +0.05	18.70	18.43	18.43	538,836
18 Apr 11	18.45000 -0.53	19.03	18.36	19.00	600,328
15 Apr 11	18.98500 -0.15	19.17	18.90	19.09	519,068
14 Apr 11	19.13500 -0.13	19.37	19.03	19.27	514,488
13 Apr 11	19.26500 -0.06	19.75	19.26	19.45	509,955
12 Apr 11	19.32000 -0.30	19.58	19.27	19.55	652,242
11 Apr 11	19.62000 +0.15	19.73	19.36	19.36	397,584
08 Apr 11	19.47500 +0.16	19.69	19.40	19.40	315,965
07 Apr 11	19.31500 -0.08	19.72	19.30	19.47	564,143
06 Apr 11	19.39500 +0.03	19.49	19.15	19.34	619,117
05 Apr 11	19.36500 -0.01	19.44	19.27	19.34	422,820
04 Apr 11	19.37500 -0.20	19.68	19.21	19.45	684,842
01 Apr 11	19.57500 +0.36	19.93	19.30	19.34	830,928
31 Mar 11	19.21500 +0.05	19.30	18.99	19.16	645,889
30 Mar 11	19.16500 +0.02	19.27	18.90	19.27	555,185
29 Mar 11	19.14500 +0.02	19.20	18.76	19.15	596,395
28 Mar 11	19.12000 +0.05	19.21	18.95	18.99	468,722
25 Mar 11	19.07000 -0.08	19.30	19.00	19.18	463,224
24 Mar 11	19.15000 -0.25	19.38	19.08	19.29	752,037
23 Mar 11	19.39500 -0.17	19.82	19.30	19.45	625,389
22 Mar 11	19.57000 +0.28	19.89	19.34	19.40	1,167,416
21 Mar 11	19.28500 +0.22	19.33	19.07	19.25	578,593
18 Mar 11	19.07000 -0.11	19.32	18.97	19.20	1,435,375
17 Mar 11	19.18500 +0.49	19.36	18.69	18.89	917,878
16 Mar 11	18.69000 +0.09	19.19	18.69	18.83	1,444,919
15 Mar 11	18.60000 +0.01	18.95	18.03	18.18	1,902,183
14 Mar 11	18.59500 -0.66	18.94	18.15	18.20	1,989,467
11 Mar 11	19.25500 -1.05	19.70	18.52	19.70	3,428,526
10 Mar 11	20.30500 -0.45	20.73	20.31	20.57	665,448
09 Mar 11	20.76000 +0.16	21.03	20.73	20.97	987,247
08 Mar 11	20.60500 -0.45	21.50	20.11	21.50	1,618,649
07 Mar 11	21.06000 -0.24	21.48	21.02	21.20	420,963
04 Mar 11	21.30000 +0.32	21.42	20.99	21.00	383,051
03 Mar 11	20.98000 -0.06	21.16	20.90	21.00	340,232
02 Mar 11	21.03500 -0.48	21.44	21.02	21.40	723,265
01 Mar 11	21.51000 +0.22	21.63	21.25	21.35	702,077
28 Feb 11	21.29500 +0.24	21.45	20.97	20.99	634,619
25 Feb 11	21.05500 +0.44	21.20	20.61	20.61	458,338
24 Feb 11	20.61000 +0.06	20.74	20.40	20.50	580,370
23 Feb 11	20.55000 -0.11	20.80	20.45	20.60	474,732
22 Feb 11	20.66000 -0.09	20.75	20.41	20.66	457,033
21 Feb 11	20.75500 -0.45	21.25	20.75	21.15	289,360
18 Feb 11	21.21000 -0.05	21.34	21.15	21.25	335,839
17 Feb 11	21.26000 +0.36	21.26	20.70	20.80	579,828
16 Feb 11	20.90000 +0.06	20.90	20.72	20.75	382,957
15 Feb 11	20.84000 -0.01	20.99	20.71	20.82	328,254
14 Feb 11	20.85500 +0.04	20.95	20.61	20.95	466,207
11 Feb 11	20.81500 -0.23	21.10	20.82	20.93	303,275
10 Feb 11	21.05000 +0.22	21.12	20.80	20.80	688,842
09 Feb 11	20.82500 -0.16	20.98	20.66	20.95	483,553
08 Feb 11	20.99000 +0.18	20.99	20.61	20.72	582,830
07 Feb 11	20.80500 -0.11	21.03	20.74	20.88	565,567
04 Feb 11	20.91500 +0.47	21.15	20.44	20.44	569,334
03 Feb 11	20.44500 -0.06	20.60	20.31	20.57	389,200
02 Feb 11	20.50000 -0.22	20.97	20.42	20.66	505,405
01 Feb 11	20.72000 +0.50	20.91	20.03	20.40	605,173
31 Jan 11	20.21500 -0.37	20.57	20.22	20.41	423,113
28 Jan 11	20.58500 -0.11	20.85	20.50	20.50	548,716
27 Jan 11	20.69000 +0.71	20.69	19.69	20.00	763,029
26 Jan 11	19.98000 +0.23	20.15	19.70	19.85	429,314
25 Jan 11	19.74500 -0.20	20.00	19.61	19.85	240,843
24 Jan 11	19.94500 +0.40	19.98	19.55	19.67	416,209
21 Jan 11	19.55000 +0.25	19.67	19.16	19.22	694,893
20 Jan 11	19.30000 -0.30	19.95	19.30	19.50	748,075
19 Jan 11	19.60000 -0.45	20.10	19.50	20.10	535,915
18 Jan 11	20.05500 -0.09	20.15	19.55	19.90	442,179
17 Jan 11	20.15000 -0.36	20.50	20.10	20.49	274,214
14 Jan 11	20.51000 +0.13	20.59	20.32	20.42	426,547
13 Jan 11	20.38500 +0.11	20.48	20.05	20.30	313,997
12 Jan 11	20.27000 +0.46	20.27	19.85	19.85	314,751
11 Jan 11	19.81000 +0.10	19.85	19.60	19.67	277,084
10 Jan 11	19.70500 -0.80	20.48	19.65	20.40	431,985
07 Jan 11	20.50500 +0.15	20.50	20.18	20.38	729,358
06 Jan 11	20.35500 +0.73	20.43	19.67	19.67	1,010,513
05 Jan 11	19.62000 +0.32	19.67	19.27	19.30	814,115
04 Jan 11	19.30000 +0.10	19.35	19.19	19.34	438,184
03 Jan 11	19.20000 +0.20	19.30	18.95	19.05	227,596
31 Dec 10	19.00000 -0.30	19.40	18.80	19.40	144,509
30 Dec 10	19.29500 +0.02	19.40	19.20	19.22	142,532
29 Dec 10	19.27000 +0.28	19.32	18.91	19.05	192,282
28 Dec 10	18.99000 -0.25	19.27	18.75	19.16	191,875
27 Dec 10	19.23500 -0.06	19.35	19.13	19.35	87,332
24 Dec 10	19.29000 -0.13	19.40	19.16	19.40	94,110
23 Dec 10	19.41500 -0.08	19.50	19.26	19.50	208,050
22 Dec 10	19.50000 +0.41	19.50	18.95	19.07	333,470
21 Dec 10	19.09500 +0.05	19.15	19.02	19.08	372,987
20 Dec 10	19.05000 +0.05	19.08	18.90	18.90	315,096
17 Dec 10	18.99500 +0.11	19.00	18.70	18.92	1,071,549
16 Dec 10	18.89000 -0.03	18.99	18.67	18.99	349,883
15 Dec 10	18.92000 +0.02	18.97	18.81	18.90	235,292
14 Dec 10	18.89500 +0.02	18.93	18.80	18.82	284,517
13 Dec 10	18.88000 +0.10	18.91	18.75	18.77	308,393
10 Dec 10	18.77500 -0.06	18.96	18.67	18.90	326,295
09 Dec 10	18.83000 +0.27	18.95	18.60	18.66	679,215
08 Dec 10	18.55500 +0.15	18.65	18.35	18.35	402,571
07 Dec 10	18.40500 +0.19	18.45	18.25	18.25	287,264
06 Dec 10	18.22000 -0.01	18.33	18.10	18.20	300,879
03 Dec 10	18.23000 -0.08	18.45	18.08	18.45	327,049
02 Dec 10	18.31000 +0.12	18.42	17.97	18.20	524,425
01 Dec 10	18.19000 +0.24	18.40	18.00	18.00	494,218
30 Nov 10	17.95500 -0.07	18.18	17.75	18.10	745,440
29 Nov 10	18.02000 -0.07	18.25	17.95	18.08	599,977
26 Nov 10	18.09000 -0.11	18.25	17.94	18.24	341,321
25 Nov 10	18.20500 +0.06	18.26	18.00	18.13	218,629
24 Nov 10	18.14500 +0.11	18.24	18.01	18.19	309,095
23 Nov 10	18.03000 -0.10	18.20	17.91	18.17	408,728
22 Nov 10	18.13000 -0.15	18.41	18.06	18.34	240,070
19 Nov 10	18.28000 -0.02	18.34	18.09	18.34	191,359
18 Nov 10	18.30000 +0.10	18.35	18.22	18.30	247,428
17 Nov 10	18.20000 -0.10	18.40	18.15	18.30	418,422
16 Nov 10	18.30000 -0.07	18.42	18.25	18.40	283,927
15 Nov 10	18.37000 +0.20	18.47	18.01	18.05	328,387
12 Nov 10	18.17000 -0.07	18.25	17.90	18.10	299,195
11 Nov 10	18.23500 -0.11	18.50	18.13	18.38	313,662
10 Nov 10	18.35000 -0.16	18.59	18.12	18.59	410,008
09 Nov 10	18.51500 -0.11	18.70	18.47	18.52	398,170
08 Nov 10	18.62500 +0.14	18.75	18.50	18.67	554,567
05 Nov 10	18.48500 +0.78	18.59	17.85	17.85	1,232,806
04 Nov 10	17.70500 +0.02	17.92	17.60	17.66	562,424
03 Nov 10	17.68000 -0.31	18.14	17.52	18.14	516,912
02 Nov 10	17.98500 +0.15	18.27	17.81	17.93	409,058
01 Nov 10	17.84000 +0.17	18.10	17.70	17.70	300,051
29 Oct 10	17.67000 -0.06	17.90	17.64	17.68	542,446
28 Oct 10	17.72500 +0.26	17.85	17.50	17.50	505,409
27 Oct 10	17.47000 -0.32	17.85	17.47	17.79	430,267
26 Oct 10	17.78500 -0.14	18.00	17.62	17.88	393,810
25 Oct 10	17.92500 -0.37	18.25	17.79	18.11	713,108
22 Oct 10	18.29000 +0.00	18.38	18.20	18.23	285,952
21 Oct 10	18.29000 +0.00	18.29	18.20	18.20	338,502
20 Oct 10	18.29000 +0.09	18.29	18.11	18.11	279,120
19 Oct 10	18.20500 +0.02	18.28	18.00	18.15	641,228
18 Oct 10	18.18000 +0.04	18.28	18.09	18.17	331,560
15 Oct 10	18.14000 +0.08	18.28	18.00	18.15	294,178
14 Oct 10	18.05500 +0.06	18.15	17.91	17.91	301,972
13 Oct 10	18.00000 +0.09	18.10	17.85	17.90	417,535
12 Oct 10	17.90500 +0.06	17.98	17.62	17.70	297,807
11 Oct 10	17.85000 +0.08	17.97	17.78	17.84	274,419
08 Oct 10	17.77000 -0.34	18.25	17.69	18.05	488,729
07 Oct 10	18.11000 +0.07	18.13	17.92	18.01	386,327
06 Oct 10	18.04000 +0.09	18.38	17.96	18.00	526,965
05 Oct 10	17.95000 +0.30	17.99	17.65	17.65	410,500
04 Oct 10	17.65000 +0.09	17.78	17.50	17.60	302,523
01 Oct 10	17.56000 +0.03	17.69	17.38	17.50	477,284
30 Sep 10	17.53000 -0.10	17.69	17.39	17.60	1,011,428
29 Sep 10	17.63500 +0.00	17.90	17.51	17.65	279,568
28 Sep 10	17.63500 -0.08	17.76	17.50	17.64	499,449
27 Sep 10	17.72000 -0.14	17.90	17.66	17.86	335,283
24 Sep 10	17.85500 +0.02	17.90	17.59	17.73	375,721
23 Sep 10	17.83500 -0.08	18.10	17.67	17.95	388,942
22 Sep 10	17.91500 +0.02	17.99	17.70	17.95	574,542
21 Sep 10	17.90000 -0.04	18.05	17.89	17.89	382,278
20 Sep 10	17.94000 +0.20	17.94	17.70	17.82	434,643
17 Sep 10	17.74000 -0.15	18.00	17.74	17.85	608,276
16 Sep 10	17.89000 +0.06	17.96	17.73	17.92	576,264
15 Sep 10	17.83000 +0.15	17.99	17.60	17.60	914,216
14 Sep 10	17.68000 +0.11	17.75	17.38	17.73	586,430
13 Sep 10	17.57000 +0.32	17.74	17.28	17.29	621,264
10 Sep 10	17.25000 -0.21	17.45	17.17	17.31	477,864
09 Sep 10	17.46000 +0.26	17.50	17.18	17.20	411,781
08 Sep 10	17.20000 +0.16	17.46	17.05	17.20	1,131,292
07 Sep 10	17.04500 -0.35	17.37	16.66	17.27	456,344
06 Sep 10	17.40000 +0.35	17.50	17.10	17.15	460,419
03 Sep 10	17.05000 +0.08	17.21	16.92	17.05	347,042
02 Sep 10	16.96500 -0.22	17.20	16.79	17.20	500,874
01 Sep 10	17.18500 +0.02	17.28	16.83	17.08	324,247
31 Aug 10	17.16500 +0.55	17.22	16.42	16.62	804,376
30 Aug 10	16.62000 -0.32	16.95	16.56	16.92	290,646
27 Aug 10	16.94000 +0.66	16.98	16.48	16.55	633,268
26 Aug 10	16.28500 +0.25	16.38	16.16	16.24	272,203
25 Aug 10	16.03500 +0.06	16.32	15.97	15.99	328,286
24 Aug 10	15.98000 -0.36	16.26	15.79	16.20	299,727
23 Aug 10	16.34000 +0.12	16.34	16.15	16.15	348,526
20 Aug 10	16.22000 -0.23	16.53	15.93	16.53	321,893
19 Aug 10	16.44500 +0.14	16.98	16.22	16.40	388,855
18 Aug 10	16.31000 +0.23	16.44	16.00	16.00	295,609
17 Aug 10	16.07500 -0.01	16.11	15.90	16.05	217,122
16 Aug 10	16.09000 -0.14	16.25	15.85	16.16	162,880
13 Aug 10	16.22500 -0.16	16.44	16.02	16.33	188,895
12 Aug 10	16.39000 -0.03	16.65	16.25	16.25	277,093
11 Aug 10	16.42500 -0.41	16.83	16.36	16.72	366,791
10 Aug 10	16.83000 -0.20	17.20	16.70	17.16	287,896
09 Aug 10	17.03000 +0.19	17.18	16.84	17.00	202,752
06 Aug 10	16.84000 -0.12	17.14	16.70	17.14	281,679
05 Aug 10	16.96000 +0.08	17.21	16.90	16.94	239,900
04 Aug 10	16.87500 +0.17	16.99	16.56	16.75	253,555
03 Aug 10	16.71000 -0.19	16.98	16.56	16.98	301,552
02 Aug 10	16.89500 +0.06	16.95	16.75	16.84	329,306
30 Jul 10	16.83500 -0.16	17.20	16.46	17.06	935,667
29 Jul 10	16.99000 +0.62	16.99	16.25	16.50	838,256
28 Jul 10	16.37000 +0.24	16.40	16.18	16.34	258,904
27 Jul 10	16.13500 -0.34	16.55	16.14	16.50	480,091
26 Jul 10	16.47500 +0.21	16.76	16.28	16.59	595,584
23 Jul 10	16.26500 +0.65	16.65	15.61	15.65	763,547
22 Jul 10	15.61000 +0.00	15.65	15.45	15.65	240,203
21 Jul 10	15.61000 -0.01	15.70	15.52	15.66	239,708
20 Jul 10	15.61500 -0.07	15.85	15.44	15.85	271,443
19 Jul 10	15.69000 -0.09	15.86	15.68	15.73	257,289
16 Jul 10	15.78000 -0.29	16.16	15.71	16.14	318,718
15 Jul 10	16.07000 +0.17	16.08	15.84	15.93	340,325
14 Jul 10	15.90000 -0.02	16.05	15.77	16.02	391,329
13 Jul 10	15.92000 +0.27	16.02	15.63	15.69	450,783
12 Jul 10	15.65500 +0.07	15.68	15.42	15.52	382,229
09 Jul 10	15.58500 -0.23	16.00	15.54	15.85	433,464
08 Jul 10	15.81500 +0.19	15.85	15.64	15.85	400,564
07 Jul 10	15.62000 -0.13	15.77	15.28	15.70	551,243
06 Jul 10	15.75000 +0.37	15.85	15.45	15.49	409,360
05 Jul 10	15.38000 +0.23	15.62	15.06	15.25	281,936
02 Jul 10	15.15000 +0.05	15.44	15.06	15.28	477,373
01 Jul 10	15.09500 -0.59	15.60	15.05	15.50	526,100
30 Jun 10	15.69000 -0.11	15.97	15.50	15.80	437,162
29 Jun 10	15.80000 -0.11	15.95	15.60	15.93	333,670
28 Jun 10	15.91000 +0.04	15.93	15.63	15.87	307,582
25 Jun 10	15.87000 -0.28	16.12	15.77	16.09	384,005
24 Jun 10	16.15000 -0.09	16.32	15.81	16.25	445,598
23 Jun 10	16.24000 -0.17	16.38	16.10	16.37	252,387
22 Jun 10	16.40500 +0.01	16.51	16.25	16.35	489,905
21 Jun 10	16.40000 +0.17	16.45	16.17	16.32	309,513
18 Jun 10	16.23000 -0.01	16.31	16.11	16.28	416,001
17 Jun 10	16.24000 -0.04	16.34	16.13	16.33	479,763
16 Jun 10	16.28000 +0.18	16.33	16.06	16.25	455,393
15 Jun 10	16.10000 +0.09	16.24	15.85	15.85	288,626
14 Jun 10	16.01500 +0.07	16.21	15.87	16.20	355,349
11 Jun 10	15.94000 +0.24	15.95	15.66	15.74	457,925
10 Jun 10	15.70000 +0.15	15.79	15.41	15.65	448,148
09 Jun 10	15.54500 +0.09	15.73	15.43	15.65	317,285
08 Jun 10	15.46000 -0.06	15.56	15.31	15.40	333,584
07 Jun 10	15.51500 -0.22	15.73	15.31	15.35	338,982
04 Jun 10	15.74000 -0.16	16.05	15.61	16.05	423,576
03 Jun 10	15.90000 -0.05	16.15	15.90	16.11	410,462
02 Jun 10	15.95000 +0.12	16.14	15.86	15.95	857,841
01 Jun 10	15.83000 -0.09	15.90	15.50	15.80	761,607
31 May 10	15.91500 +0.14	15.91	15.61	15.70	398,574
28 May 10	15.77000 +0.14	15.85	15.51	15.51	498,057
27 May 10	15.63000 +0.34	15.77	15.21	15.34	723,911
26 May 10	15.29500 -0.19	15.72	15.15	15.45	878,646
25 May 10	15.48500 -0.32	15.80	15.30	15.80	638,515
24 May 10	15.80500 -0.19	16.18	15.72	16.17	206,000
21 May 10	16.00000 +0.02	16.13	15.71	15.85	467,957
20 May 10	15.98000 -0.10	16.33	15.74	16.00	695,355
19 May 10	16.07500 -0.40	16.43	15.99	16.17	551,997
18 May 10	16.48000 +0.38	16.96	16.23	16.23	854,437
17 May 10	16.10000 -0.06	16.32	15.90	15.91	479,451
14 May 10	16.15500 -0.56	16.70	16.01	16.58	902,403
13 May 10	16.72000 +0.13	16.79	16.51	16.55	376,075
12 May 10	16.59500 -0.94	16.73	16.47	16.50	783,475
11 May 10	17.53500 -0.08	17.71	17.38	17.70	722,639
10 May 10	17.61000 +0.83	18.00	17.26	17.55	892,838
07 May 10	16.78000 -0.26	17.03	16.60	16.79	712,540
06 May 10	17.04000 -0.32	17.55	17.00	17.10	699,482
05 May 10	17.36500 -0.23	17.56	17.11	17.50	845,215
04 May 10	17.59500 -0.32	18.00	17.40	18.00	517,551
03 May 10	17.91000 +0.16	17.91	17.23	17.70	653,490
30 Apr 10	17.75000 +0.00	17.95	17.67	17.73	522,911
29 Apr 10	17.75500 +0.03	17.90	17.52	17.70	482,768
28 Apr 10	17.72500 -0.22	18.10	17.42	18.10	788,109
27 Apr 10	17.94000 -0.27	18.25	17.92	18.02	510,511
26 Apr 10	18.21500 -0.02	18.35	18.13	18.13	455,850
23 Apr 10	18.24000 +0.07	18.29	18.02	18.05	457,432
22 Apr 10	18.16500 -0.45	18.85	18.10	18.50	1,021,108
21 Apr 10	18.62000 -0.12	18.82	18.57	18.67	383,670
20 Apr 10	18.74000 -0.06	18.85	18.51	18.51	425,842
19 Apr 10	18.79500 -0.11	18.97	18.56	18.70	362,756
16 Apr 10	18.91000 -0.35	19.29	18.71	19.07	548,212
15 Apr 10	19.26500 +0.24	19.37	18.88	18.93	712,197
14 Apr 10	19.02000 +0.07	19.10	18.85	18.85	640,427
13 Apr 10	18.95000 +0.13	19.10	18.85	18.85	692,090
12 Apr 10	18.82500 +0.14	18.91	18.64	18.67	325,682
09 Apr 10	18.68500 +0.02	18.97	18.55	18.60	644,419
08 Apr 10	18.66000 -0.07	18.76	18.20	18.56	525,973
07 Apr 10	18.73000 -0.14	19.00	18.70	19.00	416,811
06 Apr 10	18.86500 -0.08	19.14	18.84	19.11	329,826
01 Apr 10	18.94000 +0.24	19.00	18.66	18.70	296,400
31 Mar 10	18.70000 -0.30	18.97	18.62	18.90	539,372
30 Mar 10	18.99500 -0.25	19.25	18.92	19.10	583,462
29 Mar 10	19.25000 -0.05	19.28	19.06	19.18	398,851
26 Mar 10	19.29500 +0.11	19.30	19.08	19.18	398,914
25 Mar 10	19.18000 -0.06	19.24	19.08	19.20	431,487
24 Mar 10	19.24000 +0.03	19.51	19.10	19.34	470,934
23 Mar 10	19.20500 +0.20	19.31	19.05	19.15	434,879
22 Mar 10	19.00500 -0.15	19.20	18.97	19.10	733,991
19 Mar 10	19.15000 -0.14	19.50	19.15	19.27	5,430,171
18 Mar 10	19.28500 +0.05	19.37	19.03	19.15	796,237
17 Mar 10	19.24000 +0.09	19.26	19.05	19.06	874,117
16 Mar 10	19.15000 +0.13	19.20	18.92	18.93	874,084
15 Mar 10	19.02000 -0.24	19.10	18.67	19.09	938,892
12 Mar 10	19.26500 +0.15	19.42	19.11	19.20	548,177
11 Mar 10	19.11000 +0.06	19.16	19.01	19.10	585,860
10 Mar 10	19.05000 +0.05	19.08	18.91	18.92	761,393
09 Mar 10	19.00500 -0.11	19.25	19.00	19.03	830,037
08 Mar 10	19.11000 +0.57	19.55	18.91	18.91	1,708,165
05 Mar 10	18.54500 +0.09	18.59	18.44	18.55	540,798
04 Mar 10	18.46000 +0.01	18.52	18.17	18.40	359,419
03 Mar 10	18.45000 +0.20	18.83	18.36	18.65	1,040,850
02 Mar 10	18.24500 +0.16	18.25	18.06	18.18	340,071
01 Mar 10	18.09000 +0.15	18.13	17.92	17.96	741,895
26 Feb 10	17.94500 +0.44	17.94	17.52	17.56	481,449
25 Feb 10	17.50000 -0.19	17.77	17.42	17.68	331,660
24 Feb 10	17.69000 -0.01	17.85	17.65	17.84	228,012
23 Feb 10	17.70000 +0.03	17.90	17.61	17.80	325,478
22 Feb 10	17.67000 -0.08	17.83	17.65	17.73	230,526
19 Feb 10	17.75500 -0.02	17.81	17.64	17.67	316,004
18 Feb 10	17.77500 +0.13	17.82	17.62	17.74	328,895
17 Feb 10	17.65000 +0.07	17.70	17.56	17.60	237,999
16 Feb 10	17.58000 +0.13	17.64	17.43	17.57	422,442
15 Feb 10	17.45000 +0.20	17.59	17.17	17.17	406,863
12 Feb 10	17.25000 -0.02	17.45	17.15	17.45	1,457,702
11 Feb 10	17.27500 +0.10	17.43	17.17	17.26	626,194
10 Feb 10	17.17000 +0.45	17.27	16.79	16.79	950,150
09 Feb 10	16.71500 +0.14	16.82	16.55	16.60	444,263
08 Feb 10	16.57500 -0.17	16.73	16.43	16.65	430,129
05 Feb 10	16.74500 -0.30	17.00	16.52	17.00	368,929
04 Feb 10	17.05000 -0.52	17.50	17.01	17.38	339,477
03 Feb 10	17.56500 +0.20	17.57	17.37	17.50	421,860
02 Feb 10	17.36000 +0.58	17.40	16.92	16.97	709,959
01 Feb 10	16.78000 +0.01	16.88	16.62	16.66	310,486
29 Jan 10	16.77000 +0.12	16.86	16.61	16.86	299,390
28 Jan 10	16.65000 -0.01	17.14	16.65	16.97	523,505
27 Jan 10	16.65500 -0.10	16.80	16.53	16.64	237,530
26 Jan 10	16.76000 +0.10	16.76	16.42	16.60	244,752
25 Jan 10	16.65500 +0.08	16.70	16.40	16.55	201,645
22 Jan 10	16.58000 +0.03	16.84	16.40	16.40	328,788
21 Jan 10	16.55000 -0.16	16.88	16.50	16.88	402,551
20 Jan 10	16.70500 -0.39	17.00	16.59	17.00	508,451
19 Jan 10	17.09000 -0.05	17.13	16.91	17.00	173,215
18 Jan 10	17.13500 +0.16	17.14	16.95	17.00	155,113
15 Jan 10	16.97500 -0.18	17.20	16.93	17.20	430,680
14 Jan 10	17.15500 -0.12	17.40	17.08	17.24	305,274
13 Jan 10	17.27500 +0.22	17.33	17.00	17.14	312,470
12 Jan 10	17.06000 -0.25	17.35	16.85	17.35	638,694
11 Jan 10	17.31000 -0.35	17.75	17.24	17.75	386,525
08 Jan 10	17.66000 -0.04	17.78	17.58	17.70	339,785
07 Jan 10	17.70000 +0.02	17.77	17.61	17.65	381,823
06 Jan 10	17.68000 -0.19	17.90	17.65	17.90	247,832
05 Jan 10	17.87500 +0.17	17.90	17.58	17.70	301,661
04 Jan 10	17.70000 +0.20	17.79	17.55	17.79	305,801
31 Dec 09	17.50000 +0.00	17.56	17.48	17.55	135,084
30 Dec 09	17.50000 -0.17	17.70	17.50	17.60	210,271
29 Dec 09	17.66500 +0.07	17.75	17.55	17.60	322,536
28 Dec 09	17.60000 +0.00	17.65	17.52	17.60	301,309

Scor SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	33.48000 +0.02	33.80	33.16	33.44	333,195
19 Oct 26	33.46000 -0.30	33.60	33.08	33.48	374,405
16 Oct 26	33.76000 +0.36	33.86	33.26	33.48	381,939
15 Oct 26	33.40000 +0.14	34.06	33.40	33.50	552,031
14 Oct 26	33.26000 +0.04	33.40	32.94	33.22	469,123
13 Oct 26	33.22000 +0.54	33.36	32.96	33.02	451,391
12 Oct 26	32.68000 +0.76	32.76	32.08	32.10	602,894
09 Oct 26	31.92000 +0.16	32.08	31.60	32.04	342,617
08 Oct 26	31.76000 -0.20	32.10	31.72	31.80	475,657
07 Oct 26	31.96000 -0.36	32.14	31.64	32.10	516,186
06 Oct 26	32.32000 +0.42	32.32	31.78	32.00	475,887
05 Oct 26	31.90000 +0.18	31.92	31.50	31.72	487,585
02 Oct 26	31.72000 +0.34	31.72	31.20	31.26	731,312
01 Oct 26	31.38000 -0.44	31.46	30.98	31.38	701,321
30 Sep 26	31.82000 -1.10	33.08	31.70	33.08	677,074
29 Sep 26	32.92000 -0.36	33.30	32.92	33.26	332,959
28 Sep 26	33.28000 +0.12	33.48	33.00	33.42	457,468
25 Sep 26	33.16000 +0.12	33.40	33.02	33.02	421,113
24 Sep 26	33.04000 +0.74	33.18	32.08	32.18	505,715
23 Sep 26	32.30000 +0.14	32.50	32.00	32.22	359,482
22 Sep 26	32.16000 -0.60	32.74	32.16	32.74	329,067
21 Sep 26	32.76000 +0.40	32.82	32.38	32.50	317,443
18 Sep 26	32.36000 -0.34	32.62	32.12	32.50	834,033
17 Sep 26	32.70000 -0.20	33.14	32.70	32.86	562,857
16 Sep 26	32.90000 +0.28	32.92	32.42	32.60	641,601
15 Sep 26	32.62000 -0.30	33.14	32.62	32.88	685,211
14 Sep 26	32.92000 +0.30	33.04	32.62	32.66	229,468
11 Sep 26	32.62000 +0.34	32.92	32.44	32.56	347,799
10 Sep 26	32.28000 +0.22	32.68	32.14	32.20	320,469
09 Sep 26	32.06000 -0.70	32.66	31.78	32.54	555,621
08 Sep 26	32.76000 -0.14	32.94	32.52	32.84	455,555
07 Sep 26	32.90000 -1.00	33.88	32.90	33.86	350,461
04 Sep 26	33.90000 -0.54	34.44	33.90	34.36	375,107
03 Sep 26	34.44000 +0.16	34.54	34.06	34.38	395,042
02 Sep 26	34.28000 -0.02	34.52	34.24	34.26	275,201
01 Sep 26	34.30000 +0.52	34.32	33.80	33.86	472,768
31 Aug 26	33.78000 -0.02	34.10	33.76	33.90	241,849
28 Aug 26	33.80000 +0.18	34.08	33.66	33.90	196,379
27 Aug 26	33.62000 -0.20	33.86	33.28	33.70	310,443
26 Aug 26	33.82000 +0.18	33.88	33.62	33.78	289,011
25 Aug 26	33.64000 +0.06	33.86	33.60	33.72	172,917
24 Aug 26	33.58000 +0.20	33.70	33.22	33.38	228,614
21 Aug 26	33.38000 +0.40	33.44	33.00	33.10	283,283
20 Aug 26	32.98000 -0.52	33.44	32.70	33.44	565,975
19 Aug 26	33.50000 -0.48	33.94	33.50	33.86	368,381
18 Aug 26	33.98000 -0.70	34.06	33.60	33.82	461,109
17 Aug 26	34.68000 +0.10	34.90	34.34	34.52	280,332
14 Aug 26	34.58000 +0.50	34.70	34.14	34.14	186,508
13 Aug 26	34.08000 -0.18	34.48	34.08	34.30	212,526
12 Aug 26	34.26000 +0.22	34.28	33.96	34.10	268,557
11 Aug 26	34.04000 -0.46	34.54	33.96	34.40	263,267
10 Aug 26	34.50000 +0.00	34.56	34.20	34.40	275,970
07 Aug 26	34.50000 +0.20	34.74	33.94	34.20	379,359
06 Aug 26	34.30000 +0.22	34.56	33.94	34.24	445,702
05 Aug 26	34.08000 +0.00	34.28	33.96	34.06	394,751
04 Aug 26	34.08000 -0.06	34.24	33.80	34.08	378,164
03 Aug 26	34.14000 -0.16	34.20	33.84	34.18	357,843
31 Jul 26	34.30000 -0.12	34.78	33.96	34.54	653,342
30 Jul 26	34.42000 +1.00	35.30	33.50	33.60	617,588
29 Jul 26	33.42000 -0.56	34.06	33.34	33.98	517,450
28 Jul 26	33.98000 +0.18	34.12	33.76	33.86	338,978
27 Jul 26	33.80000 -0.04	34.23	33.80	33.90	551,795
24 Jul 26	33.84000 +0.76	33.86	33.28	33.28	344,520
23 Jul 26	33.08000 +0.00	33.26	32.60	33.00	455,035
22 Jul 26	33.08000 +0.32	33.48	32.76	32.82	348,398
21 Jul 26	32.76000 -0.44	33.20	32.52	33.20	510,863
20 Jul 26	33.20000 +0.16	33.42	32.84	32.94	414,866
17 Jul 26	33.04000 +0.42	33.14	32.50	32.50	459,717
16 Jul 26	32.62000 +0.46	32.62	31.90	32.10	505,725
15 Jul 26	32.16000 -0.22	32.32	31.84	32.16	503,711
14 Jul 26	32.38000 +0.20	32.46	31.92	32.18	375,747
13 Jul 26	32.18000 +0.30	32.46	31.98	32.00	433,097
10 Jul 26	31.88000 +0.32	31.98	31.48	31.60	446,422
09 Jul 26	31.56000 -0.28	31.92	31.46	31.82	449,994
08 Jul 26	31.84000 -0.04	31.88	31.26	31.70	474,805
07 Jul 26	31.88000 +0.58	31.92	31.32	31.40	507,645
06 Jul 26	31.30000 +0.00	31.62	31.26	31.42	369,317
03 Jul 26	31.30000 +0.08	31.40	31.10	31.16	325,943
02 Jul 26	31.22000 -0.38	31.72	31.10	31.72	771,479
01 Jul 26	31.60000 -0.14	31.70	31.06	31.70	428,935
30 Jun 26	31.74000 +0.18	31.94	31.52	31.56	309,540
29 Jun 26	31.56000 -0.42	32.00	31.48	32.00	258,913
26 Jun 26	31.98000 +0.16	32.08	31.70	31.70	428,466
25 Jun 26	31.82000 +0.52	32.10	31.30	31.30	481,927
24 Jun 26	31.30000 -0.14	31.52	31.16	31.32	502,658
23 Jun 26	31.44000 -0.38	31.76	30.68	31.72	584,942
22 Jun 26	31.82000 +0.38	31.82	31.34	31.44	318,569
19 Jun 26	31.44000 +0.30	31.44	31.10	31.14	842,343
18 Jun 26	31.14000 -0.22	31.28	30.70	30.98	430,298
17 Jun 26	31.36000 -0.22	31.38	30.80	31.18	628,108
16 Jun 26	31.58000 +0.32	31.60	31.22	31.40	322,102
15 Jun 26	31.26000 +0.22	31.40	30.88	31.34	443,471
12 Jun 26	31.04000 +0.10	31.24	30.88	31.02	291,385
11 Jun 26	30.94000 +0.34	30.94	30.50	30.50	296,848
10 Jun 26	30.60000 +0.44	30.74	30.06	30.30	452,482
09 Jun 26	30.16000 +0.00	30.60	30.14	30.14	382,191
08 Jun 26	30.16000 -0.38	30.56	30.16	30.56	400,094
05 Jun 26	30.54000 +0.28	30.64	30.30	30.30	278,456
04 Jun 26	30.26000 +0.12	30.44	30.14	30.22	216,306
03 Jun 26	30.14000 -0.20	30.42	30.06	30.34	265,912
02 Jun 26	30.34000 +0.06	30.56	30.02	30.46	356,273
01 Jun 26	30.28000 -0.50	30.60	30.20	30.60	320,518
29 May 26	30.78000 -0.14	31.02	30.60	31.02	534,634
28 May 26	30.92000 -0.40	31.16	30.70	31.10	511,676
27 May 26	31.32000 -0.54	31.86	31.32	31.86	389,735
26 May 26	31.86000 -0.22	32.16	31.84	32.08	382,269
25 May 26	32.08000 +0.18	32.36	32.00	32.00	291,278
22 May 26	31.90000 -0.20	32.18	31.80	32.00	381,052
21 May 26	32.10000 -0.80	32.78	31.98	32.70	562,309
20 May 26	32.90000 +0.26	32.96	32.44	32.60	349,200
19 May 26	32.64000 -0.22	33.04	32.60	32.90	423,300
18 May 26	32.86000 +1.00	32.86	31.60	31.68	800,916
15 May 26	31.86000 +0.34	32.04	31.38	31.38	1,061,711
14 May 26	31.52000 +0.40	31.78	31.30	31.30	481,928
13 May 26	31.12000 +0.08	31.68	31.02	31.14	984,375
12 May 26	31.04000 -0.38	31.22	30.82	31.18	799,248
11 May 26	31.42000 +0.44	31.42	30.76	30.90	484,215
08 May 26	30.98000 -0.06	31.10	30.68	30.80	529,526
07 May 26	31.04000 -0.54	31.50	31.02	31.50	755,234
06 May 26	31.58000 +1.92	31.80	30.28	30.40	1,126,485
05 May 26	29.66000 +0.06	29.96	29.26	29.62	942,607
04 May 26	29.60000 -2.12	29.82	29.18	29.82	1,036,962
30 Apr 26	31.72000 +0.48	31.78	31.12	31.34	564,998
29 Apr 26	31.24000 -0.72	31.90	30.92	31.90	458,863
28 Apr 26	31.96000 +0.42	32.04	31.66	31.70	442,594
27 Apr 26	31.54000 -0.80	32.26	31.40	32.26	558,864
24 Apr 26	32.34000 -0.16	32.52	32.18	32.30	585,256
23 Apr 26	32.50000 +0.08	32.58	32.14	32.56	277,010
22 Apr 26	32.42000 -0.52	33.20	32.34	33.02	619,806
21 Apr 26	32.94000 -0.16	33.48	32.92	33.00	561,389
20 Apr 26	33.10000 +0.24	33.12	32.60	32.72	355,126
17 Apr 26	32.86000 +0.22	32.92	32.58	32.78	388,317
16 Apr 26	32.64000 -0.24	33.02	32.64	32.88	473,102
15 Apr 26	32.88000 +0.08	32.88	32.50	32.80	513,764
14 Apr 26	32.80000 +0.64	32.80	32.24	32.34	748,180
13 Apr 26	32.16000 +0.04	32.20	31.82	32.12	625,901
10 Apr 26	32.12000 +0.34	32.24	31.86	31.88	610,397
09 Apr 26	31.78000 +0.14	31.98	31.50	31.82	418,318
08 Apr 26	31.64000 +0.40	32.10	30.86	32.00	571,864
07 Apr 26	31.24000 +0.32	31.68	31.04	31.04	701,487
02 Apr 26	30.92000 +0.24	30.94	30.42	30.46	670,820
01 Apr 26	30.68000 +0.12	31.30	30.52	31.00	604,703
31 Mar 26	30.56000 +0.10	30.84	30.44	30.54	477,849
30 Mar 26	30.46000 +0.24	30.70	30.02	30.14	565,984
27 Mar 26	30.22000 -0.26	30.64	30.08	30.56	569,418
26 Mar 26	30.48000 -0.04	30.56	30.04	30.34	476,192
25 Mar 26	30.52000 +0.40	30.68	30.32	30.56	613,046
24 Mar 26	30.12000 -0.02	30.30	29.78	30.12	626,369
23 Mar 26	30.14000 -0.16	30.64	29.12	29.94	685,171
20 Mar 26	30.30000 -0.38	31.00	30.20	30.80	4,500,796
19 Mar 26	30.68000 -0.44	31.26	30.50	31.12	728,391
18 Mar 26	31.12000 -0.48	31.78	31.08	31.76	614,435
17 Mar 26	31.60000 +1.22	31.60	30.38	30.42	809,210
16 Mar 26	30.38000 +0.16	30.68	30.16	30.24	529,615
13 Mar 26	30.22000 +0.42	30.22	29.50	29.90	608,063
12 Mar 26	29.80000 -0.10	30.06	29.64	29.78	517,184
11 Mar 26	29.90000 -0.26	30.06	29.38	29.94	648,466
10 Mar 26	30.16000 +0.68	30.44	29.98	30.18	1,162,493
09 Mar 26	29.48000 -0.02	30.00	28.48	28.92	882,757
06 Mar 26	29.50000 -0.42	30.14	29.04	29.94	664,972
05 Mar 26	29.92000 +0.16	30.76	29.70	29.76	1,089,409
04 Mar 26	29.76000 +0.76	30.68	29.02	29.02	1,157,357
03 Mar 26	29.00000 -1.36	30.06	28.66	30.06	1,249,556
02 Mar 26	30.36000 -0.54	30.66	29.92	30.26	771,153
27 Feb 26	30.90000 +0.50	31.08	30.34	30.40	560,632
26 Feb 26	30.40000 +0.18	30.46	29.80	30.18	452,492
25 Feb 26	30.22000 +0.64	30.48	29.50	29.64	532,874
24 Feb 26	29.58000 -0.02	29.80	29.30	29.62	298,922
23 Feb 26	29.60000 -0.16	30.08	29.48	29.70	368,766
20 Feb 26	29.76000 +0.36	29.84	29.40	29.54	339,173
19 Feb 26	29.40000 +0.26	29.52	29.14	29.14	258,570
18 Feb 26	29.14000 -0.20	29.50	28.82	29.28	540,547
17 Feb 26	29.34000 +0.50	29.66	28.70	28.82	492,612
16 Feb 26	28.84000 +0.14	29.24	28.64	28.76	371,263
13 Feb 26	28.70000 -0.34	29.28	28.36	29.02	452,020
12 Feb 26	29.04000 +0.64	29.22	28.60	28.78	555,083
11 Feb 26	28.40000 +0.20	28.64	27.92	28.24	492,570
10 Feb 26	28.20000 -0.42	28.54	28.06	28.54	585,270
09 Feb 26	28.62000 -0.34	29.26	28.60	29.06	372,926
06 Feb 26	28.96000 +0.12	29.22	28.76	28.90	366,540
05 Feb 26	28.84000 -0.08	29.14	28.72	28.98	619,412
04 Feb 26	28.92000 +0.82	29.36	28.34	28.34	1,125,978
03 Feb 26	28.10000 +0.10	28.44	27.96	28.10	600,015
02 Feb 26	28.00000 +0.50	28.24	27.50	27.56	675,791
30 Jan 26	27.50000 +0.26	27.60	27.22	27.26	382,800
29 Jan 26	27.24000 +0.04	27.28	27.02	27.20	296,923
28 Jan 26	27.20000 +0.24	27.20	26.68	27.04	495,571
27 Jan 26	26.96000 -0.02	27.38	26.96	27.10	358,098
26 Jan 26	26.98000 +0.14	27.06	26.78	26.94	396,330
23 Jan 26	26.84000 -0.06	27.08	26.82	26.88	422,953
22 Jan 26	26.90000 +0.02	27.54	26.90	27.12	698,330
21 Jan 26	26.88000 -0.98	27.58	26.82	27.50	732,618
20 Jan 26	27.86000 -0.30	28.18	27.70	28.18	430,523
19 Jan 26	28.16000 +0.24	28.40	27.60	27.66	394,353
16 Jan 26	27.92000 -0.10	28.16	27.80	27.94	379,259
15 Jan 26	28.02000 -0.26	28.32	27.96	28.26	392,249
14 Jan 26	28.28000 +0.26	28.34	27.64	27.88	324,236
13 Jan 26	28.02000 -0.52	28.54	27.88	28.54	497,739
12 Jan 26	28.54000 +0.30	28.80	28.06	28.58	411,069
09 Jan 26	28.24000 +0.00	28.48	28.04	28.24	321,298
08 Jan 26	28.24000 +0.54	28.36	27.62	27.70	573,271
07 Jan 26	27.70000 -0.30	28.12	27.50	28.12	576,622
06 Jan 26	28.00000 -0.40	28.60	27.78	28.50	610,420
05 Jan 26	28.40000 +0.20	28.46	27.64	28.40	426,856
02 Jan 26	28.20000 -0.54	28.78	28.16	28.72	584,435
31 Dec 25	28.74000 -0.06	28.82	28.66	28.76	135,679
30 Dec 25	28.80000 +0.24	28.92	28.52	28.54	260,282
29 Dec 25	28.56000 +0.14	28.62	28.32	28.38	296,630
24 Dec 25	28.42000 -0.02	28.46	28.28	28.34	85,077
23 Dec 25	28.44000 +0.08	28.52	28.30	28.38	240,573
22 Dec 25	28.36000 +0.14	28.40	28.00	28.12	337,259
19 Dec 25	28.22000 +0.36	28.40	27.88	27.88	581,719
18 Dec 25	27.86000 +0.02	27.98	27.70	27.78	389,802
17 Dec 25	27.84000 +0.14	27.88	27.68	27.78	428,967
16 Dec 25	27.70000 +0.30	27.70	27.38	27.46	473,602
15 Dec 25	27.40000 +0.28	27.46	27.20	27.22	431,506
12 Dec 25	27.12000 +0.00	27.48	27.12	27.28	431,944
11 Dec 25	27.12000 +0.26	27.22	26.72	26.80	252,328
10 Dec 25	26.86000 +0.24	26.92	26.50	26.60	344,880
09 Dec 25	26.62000 +0.06	26.84	26.52	26.52	535,913
08 Dec 25	26.56000 +0.16	26.70	26.38	26.38	439,396
05 Dec 25	26.40000 -0.26	26.62	26.20	26.60	542,141
04 Dec 25	26.66000 +0.00	26.86	26.66	26.80	370,543
03 Dec 25	26.66000 -0.38	26.96	26.58	26.96	603,492
02 Dec 25	27.04000 -0.40	27.34	27.02	27.34	458,164
01 Dec 25	27.44000 -0.34	27.84	27.26	27.84	665,971
28 Nov 25	27.78000 +0.30	27.84	27.36	27.60	298,610
27 Nov 25	27.48000 +0.28	27.48	27.18	27.24	436,091
26 Nov 25	27.20000 +0.16	27.22	26.96	27.16	325,228
25 Nov 25	27.04000 +0.20	27.24	26.66	26.88	431,242
24 Nov 25	26.84000 -0.12	27.08	26.62	27.04	582,613
21 Nov 25	26.96000 +0.00	27.02	26.52	26.70	406,163
20 Nov 25	26.96000 -0.08	27.26	26.84	27.22	403,505
19 Nov 25	27.04000 -0.14	27.42	27.00	27.16	477,885
18 Nov 25	27.18000 -0.36	27.36	27.04	27.20	492,073
17 Nov 25	27.54000 -0.32	27.96	27.40	27.86	445,966
14 Nov 25	27.86000 +0.14	27.88	27.34	27.74	676,537
13 Nov 25	27.72000 +0.48	27.90	27.46	27.46	401,292
12 Nov 25	27.24000 +0.08	27.78	27.16	27.26	646,692
11 Nov 25	27.16000 +0.48	27.46	26.54	26.54	446,793
10 Nov 25	26.68000 +0.48	27.04	26.52	26.64	698,749
07 Nov 25	26.20000 -0.34	26.70	26.00	26.48	486,985
06 Nov 25	26.54000 +0.12	26.60	26.08	26.54	1,232,503
05 Nov 25	26.42000 +0.82	26.42	25.36	25.36	714,493
04 Nov 25	25.60000 -0.36	25.62	25.30	25.60	1,060,615
03 Nov 25	25.96000 -0.32	26.96	25.72	26.20	1,567,092
31 Oct 25	26.28000 -3.92	29.06	26.10	28.82	2,852,755
30 Oct 25	30.20000 +0.32	30.20	29.52	29.88	512,406
29 Oct 25	29.88000 -0.16	29.98	29.72	29.88	249,520
28 Oct 25	30.04000 -0.40	30.44	29.86	30.40	399,037
27 Oct 25	30.44000 +0.28	30.44	29.94	30.30	408,157
24 Oct 25	30.16000 +0.10	30.22	29.80	30.12	283,028
23 Oct 25	30.06000 +0.02	30.26	29.92	30.08	290,628
22 Oct 25	30.04000 +0.12	30.24	29.86	29.96	321,150
21 Oct 25	29.92000 +0.18	30.00	29.62	29.82	275,723
20 Oct 25	29.74000 -0.14	30.12	29.52	30.06	309,344
17 Oct 25	29.88000 -0.52	29.88	29.42	29.72	489,627
16 Oct 25	30.40000 -0.30	30.86	30.00	30.82	436,166
15 Oct 25	30.70000 -0.60	31.82	30.70	31.44	602,661
14 Oct 25	31.30000 +0.04	31.44	30.96	31.10	454,848
13 Oct 25	31.26000 +0.28	31.70	31.08	31.48	430,820
10 Oct 25	30.98000 -0.22	31.64	30.94	31.26	542,035
09 Oct 25	31.20000 -0.40	31.64	31.20	31.58	337,707
08 Oct 25	31.60000 +0.92	31.60	30.58	30.74	719,656
07 Oct 25	30.68000 +0.38	30.94	30.26	30.26	711,630
06 Oct 25	30.30000 +0.12	30.32	29.14	30.10	769,727
03 Oct 25	30.18000 +0.22	30.24	29.64	30.00	424,497
02 Oct 25	29.96000 +0.02	30.22	29.72	30.12	430,656
01 Oct 25	29.94000 -0.06	30.24	29.72	29.90	332,918
30 Sep 25	30.00000 +0.26	30.00	29.42	29.76	350,853
29 Sep 25	29.74000 -0.14	30.12	29.68	29.94	309,852
26 Sep 25	29.88000 +0.46	30.44	29.86	29.86	518,562
25 Sep 25	29.42000 +0.56	29.62	28.82	28.82	365,243
24 Sep 25	28.86000 +0.26	28.90	28.42	28.60	335,251
23 Sep 25	28.60000 -0.34	29.08	28.60	28.96	293,242
22 Sep 25	28.94000 +0.14	29.06	28.56	28.70	228,954
19 Sep 25	28.80000 +0.16	29.04	28.58	28.64	714,281
18 Sep 25	28.64000 +0.00	28.84	28.50	28.68	451,119
17 Sep 25	28.64000 +0.80	28.82	27.88	27.88	692,363
16 Sep 25	27.84000 -0.22	28.02	27.76	28.00	446,867
15 Sep 25	28.06000 +0.00	28.48	28.04	28.18	330,842
12 Sep 25	28.06000 +0.46	28.34	27.68	27.68	545,760
11 Sep 25	27.60000 +0.06	27.90	27.58	27.60	360,735
10 Sep 25	27.54000 -0.06	27.70	27.38	27.56	268,178
09 Sep 25	27.60000 -0.02	28.02	27.58	27.72	361,056
08 Sep 25	27.62000 +0.08	27.72	27.14	27.58	223,386
05 Sep 25	27.54000 -0.08	28.16	27.22	27.78	336,828
04 Sep 25	27.62000 +0.40	27.68	27.20	27.22	332,522
03 Sep 25	27.22000 -0.06	27.26	26.86	27.26	334,248
02 Sep 25	27.28000 -0.44	27.80	27.16	27.76	400,240
01 Sep 25	27.72000 -0.28	27.98	27.52	27.92	249,792
29 Aug 25	28.00000 -0.04	28.12	27.86	27.98	239,263
28 Aug 25	28.04000 +0.10	28.08	27.72	27.92	310,045
27 Aug 25	27.94000 +0.14	27.94	27.60	27.74	390,233
26 Aug 25	27.80000 -0.84	28.10	27.44	28.04	947,175
25 Aug 25	28.64000 -0.32	29.14	28.60	28.92	260,297
22 Aug 25	28.96000 +0.02	29.18	28.88	28.98	242,397
21 Aug 25	28.94000 -0.04	29.12	28.94	28.98	180,841
20 Aug 25	28.98000 +0.44	28.98	28.46	28.50	325,674
19 Aug 25	28.54000 +0.00	28.68	28.40	28.60	176,046
18 Aug 25	28.54000 +0.02	28.78	28.24	28.52	296,702
15 Aug 25	28.52000 +0.10	28.88	28.52	28.64	205,547
14 Aug 25	28.42000 +0.10	28.78	28.26	28.40	274,564
13 Aug 25	28.32000 -0.06	28.54	28.00	28.44	358,830
12 Aug 25	28.38000 +0.04	28.64	28.28	28.42	287,798
11 Aug 25	28.34000 +0.18	28.46	28.12	28.30	241,561
08 Aug 25	28.16000 -0.80	28.94	28.12	28.92	491,386
07 Aug 25	28.96000 -0.02	29.48	28.96	29.12	293,717
06 Aug 25	28.98000 +0.04	29.16	28.68	29.10	440,025
05 Aug 25	28.94000 +0.52	29.18	28.30	28.48	725,061
04 Aug 25	28.42000 +0.48	28.48	27.80	28.04	619,572
01 Aug 25	27.94000 -0.74	28.66	27.66	28.36	522,580
31 Jul 25	28.68000 -0.76	29.16	26.72	28.18	1,219,784
30 Jul 25	29.44000 -0.58	30.12	29.40	30.12	322,581
29 Jul 25	30.02000 +0.00	30.22	29.84	30.14	363,137
28 Jul 25	30.02000 -0.12	30.64	29.86	30.50	293,490
25 Jul 25	30.14000 -0.02	30.46	29.80	30.06	524,898
24 Jul 25	30.16000 +0.36	30.18	29.70	30.00	657,232
23 Jul 25	29.80000 +0.28	29.98	29.74	29.76	309,838
22 Jul 25	29.52000 -0.08	29.60	29.20	29.58	254,914
21 Jul 25	29.60000 +0.54	29.92	29.08	29.10	456,763
18 Jul 25	29.06000 +0.14	29.14	28.86	29.08	239,829
17 Jul 25	28.92000 +0.22	29.10	28.64	28.88	310,281
16 Jul 25	28.70000 +0.28	28.86	28.44	28.44	352,929
15 Jul 25	28.42000 -0.28	28.80	28.42	28.80	249,870
14 Jul 25	28.70000 -0.02	28.70	28.00	28.50	308,667
11 Jul 25	28.72000 -0.10	28.88	28.54	28.68	267,488
10 Jul 25	28.82000 -0.08	29.34	28.76	28.90	323,114
09 Jul 25	28.90000 +0.24	29.18	28.76	28.76	326,873
08 Jul 25	28.66000 +0.48	28.72	28.16	28.26	586,660
07 Jul 25	28.18000 +0.54	28.22	27.66	27.70	352,489
04 Jul 25	27.64000 -0.04	27.66	27.38	27.60	272,182
03 Jul 25	27.68000 +0.30	27.82	27.50	27.50	338,339
02 Jul 25	27.38000 -0.34	27.86	27.34	27.82	420,872
01 Jul 25	27.72000 -0.30	28.08	27.64	28.02	345,216
30 Jun 25	28.02000 +0.02	28.22	27.92	28.10	233,563
27 Jun 25	28.00000 +0.40	28.08	27.68	27.76	265,799
26 Jun 25	27.60000 -0.20	27.88	27.46	27.88	241,731
25 Jun 25	27.80000 +0.00	27.90	27.46	27.90	294,485
24 Jun 25	27.80000 -0.34	28.72	27.80	28.60	314,944
23 Jun 25	28.14000 -0.46	28.48	28.00	28.40	374,269
20 Jun 25	28.60000 +0.60	28.72	28.14	28.16	763,985
19 Jun 25	28.00000 -0.28	28.26	28.00	28.18	212,917
18 Jun 25	28.28000 +0.28	28.38	27.90	27.96	405,493
17 Jun 25	28.00000 -0.56	28.30	27.98	28.30	475,149
16 Jun 25	28.56000 +0.32	28.56	28.14	28.20	448,356
13 Jun 25	28.24000 -0.08	28.28	27.80	27.86	204,734
12 Jun 25	28.32000 -0.46	28.64	27.96	28.62	351,627
11 Jun 25	28.78000 +0.18	28.84	28.46	28.62	241,285
10 Jun 25	28.60000 -0.44	29.04	28.48	29.00	276,883
09 Jun 25	29.04000 +0.04	29.30	28.90	29.04	331,172
06 Jun 25	29.00000 +0.10	29.06	28.74	29.00	286,647
05 Jun 25	28.90000 -0.08	29.14	28.70	28.98	311,903
04 Jun 25	28.98000 -0.04	29.24	28.90	29.14	406,289
03 Jun 25	29.02000 +0.08	29.14	28.66	29.02	345,787
02 Jun 25	28.94000 -0.02	29.22	28.72	28.74	456,749
30 May 25	28.96000 +0.26	29.28	28.70	28.70	568,593
29 May 25	28.70000 +0.02	28.90	28.68	28.80	182,291
28 May 25	28.68000 -0.20	28.94	28.62	28.80	497,525
27 May 25	28.88000 -0.04	29.08	28.72	28.86	488,963
26 May 25	28.92000 +0.44	28.98	28.66	28.80	298,565
23 May 25	28.48000 -0.50	29.08	27.78	28.94	771,782
22 May 25	28.98000 +0.36	28.98	28.22	28.50	700,642
21 May 25	28.62000 +0.12	28.88	28.36	28.38	496,929
20 May 25	28.50000 +0.00	28.64	28.00	28.46	394,902
19 May 25	28.50000 +0.02	28.56	28.10	28.30	533,489
16 May 25	28.48000 +0.14	28.70	28.22	28.42	497,940
15 May 25	28.34000 +0.98	28.36	27.22	27.24	658,079
14 May 25	27.36000 -0.10	27.58	27.16	27.48	301,376
13 May 25	27.46000 -0.04	27.86	27.34	27.54	602,666
12 May 25	27.50000 -0.04	28.04	27.10	27.66	608,702
09 May 25	27.54000 +0.32	27.82	27.14	27.30	381,397
08 May 25	27.22000 -0.38	27.88	27.04	27.70	477,758
07 May 25	27.60000 +1.00	28.56	27.20	27.38	1,448,705
06 May 25	26.60000 -0.02	26.84	26.40	26.74	506,023
05 May 25	26.62000 +0.20	26.80	26.48	26.54	477,349
02 May 25	26.42000 -1.16	26.42	25.82	26.06	1,117,020
30 Apr 25	27.58000 +0.38	27.62	27.12	27.38	591,813
29 Apr 25	27.20000 -0.06	27.42	27.02	27.36	515,690
28 Apr 25	27.26000 +0.42	27.42	26.84	27.00	562,805
25 Apr 25	26.84000 +0.12	27.12	26.76	27.00	485,735
24 Apr 25	26.72000 -0.12	26.96	26.56	26.82	593,925
23 Apr 25	26.84000 +1.02	26.84	25.94	26.26	1,000,045
22 Apr 25	25.82000 +0.66	25.86	25.16	25.16	666,283
17 Apr 25	25.16000 +0.20	25.30	24.80	24.94	468,255
16 Apr 25	24.96000 -0.36	25.12	24.74	24.92	486,911
15 Apr 25	25.32000 +0.62	25.32	24.68	24.68	613,661
14 Apr 25	24.70000 +1.16	24.84	23.98	24.18	804,919
11 Apr 25	23.54000 -0.12	23.84	22.92	23.80	799,151
10 Apr 25	23.66000 +1.02	26.90	23.66	26.62	1,523,127
09 Apr 25	22.64000 -0.54	22.94	22.06	22.16	872,252
08 Apr 25	23.18000 +1.38	23.32	22.08	22.30	1,319,249
07 Apr 25	21.80000 -1.74	23.08	21.22	21.76	1,882,701
04 Apr 25	23.54000 -2.74	25.90	22.92	25.74	1,830,052
03 Apr 25	26.28000 -0.62	26.66	25.98	26.38	664,529
02 Apr 25	26.90000 +0.16	26.90	26.50	26.66	450,900
01 Apr 25	26.74000 +0.12	27.16	26.64	26.72	452,650
31 Mar 25	26.62000 -1.00	27.20	26.34	26.62	762,817
28 Mar 25	27.62000 -0.24	27.90	27.28	27.78	407,947
27 Mar 25	27.86000 -0.06	28.08	27.62	27.70	350,953
26 Mar 25	27.92000 -0.20	28.36	27.88	28.16	363,050
25 Mar 25	28.12000 +0.34	28.46	27.78	27.78	787,171
24 Mar 25	27.78000 +0.92	28.34	27.12	27.54	1,146,738
21 Mar 25	26.86000 -0.36	27.14	26.78	27.02	904,512
20 Mar 25	27.22000 -0.08	27.48	26.94	27.30	393,175
19 Mar 25	27.30000 -0.32	27.62	27.30	27.50	436,611
18 Mar 25	27.62000 +0.16	27.76	27.30	27.54	778,228
17 Mar 25	27.46000 +0.90	27.46	26.54	26.54	788,238
14 Mar 25	26.56000 +0.18	26.80	26.22	26.42	628,999
13 Mar 25	26.38000 -0.10	26.82	26.34	26.48	343,680
12 Mar 25	26.48000 +0.76	26.48	25.78	25.86	540,435
11 Mar 25	25.72000 +0.02	26.00	25.28	25.74	558,541
10 Mar 25	25.70000 +0.18	25.80	25.26	25.66	404,088
07 Mar 25	25.52000 -1.18	26.66	25.32	26.52	1,027,307
06 Mar 25	26.70000 +0.40	26.94	26.24	26.44	600,185
05 Mar 25	26.30000 +0.04	26.74	25.32	26.52	1,136,744
04 Mar 25	26.26000 -0.36	26.46	25.74	26.44	769,616
03 Mar 25	26.62000 +0.64	26.72	26.00	26.02	656,657
28 Feb 25	25.98000 -0.28	26.24	25.82	26.18	947,455
27 Feb 25	26.26000 +0.26	26.42	25.92	26.02	409,783
26 Feb 25	26.00000 +0.04	26.38	25.74	26.00	612,711
25 Feb 25	25.96000 -0.02	26.16	25.72	25.90	340,119
24 Feb 25	25.98000 +0.32	26.04	25.68	25.74	384,164
21 Feb 25	25.66000 -0.06	25.76	25.34	25.74	385,095
20 Feb 25	25.72000 -0.08	25.94	25.50	25.90	360,021
19 Feb 25	25.80000 -0.48	26.48	25.80	26.30	559,257
18 Feb 25	26.28000 +0.22	26.38	25.96	26.08	199,369
17 Feb 25	26.06000 +0.28	26.68	25.78	25.78	626,416
14 Feb 25	25.78000 -0.50	26.30	25.28	26.24	673,798
13 Feb 25	26.28000 +0.22	26.50	25.90	26.30	614,802
12 Feb 25	26.06000 +0.28	26.20	25.76	25.84	627,827
11 Feb 25	25.78000 +0.08	25.92	25.58	25.78	306,826
10 Feb 25	25.70000 +0.16	25.78	25.50	25.50	256,258
07 Feb 25	25.54000 +0.10	25.60	25.32	25.42	491,976
06 Feb 25	25.44000 +0.60	25.64	25.00	25.02	375,643
05 Feb 25	24.84000 -0.26	25.14	24.68	25.04	360,320
04 Feb 25	25.10000 +0.74	25.44	24.74	24.76	625,006
03 Feb 25	24.36000 -0.30	24.46	23.90	24.18	441,093
31 Jan 25	24.66000 -0.08	24.82	24.58	24.72	545,567
30 Jan 25	24.74000 -0.30	25.26	24.66	25.08	509,701
29 Jan 25	25.04000 -0.20	25.32	25.04	25.24	273,561
28 Jan 25	25.24000 +0.00	25.34	25.00	25.20	345,701
27 Jan 25	25.24000 +0.38	25.48	24.68	24.70	463,946
24 Jan 25	24.86000 +0.08	25.00	24.58	24.80	342,374
23 Jan 25	24.78000 -0.16	24.96	24.54	24.94	346,940
22 Jan 25	24.94000 +0.42	25.22	24.46	24.50	503,939
21 Jan 25	24.52000 +0.02	24.74	24.30	24.50	293,891
20 Jan 25	24.50000 -0.02	24.94	24.50	24.62	340,569
17 Jan 25	24.52000 +0.02	24.80	24.40	24.70	377,410
16 Jan 25	24.50000 +0.20	24.82	24.26	24.36	479,806
15 Jan 25	24.30000 +0.50	24.42	23.70	23.92	627,736
14 Jan 25	23.80000 -0.08	24.00	23.56	24.00	411,358
13 Jan 25	23.88000 -0.32	24.14	23.66	24.14	410,055
10 Jan 25	24.20000 -0.44	24.48	23.50	23.76	603,546
09 Jan 25	24.64000 -0.24	24.90	24.42	24.80	398,439
08 Jan 25	24.88000 +0.04	24.94	24.52	24.82	580,904
07 Jan 25	24.84000 +0.48	24.84	24.22	24.32	637,294
06 Jan 25	24.36000 +0.22	24.41	24.00	24.12	403,059
03 Jan 25	24.14000 -0.04	24.60	24.04	24.04	381,816
02 Jan 25	24.18000 +0.54	24.34	23.66	23.74	348,021
31 Dec 24	23.64000 +0.14	23.78	23.48	23.48	166,604
30 Dec 24	23.50000 +0.02	23.68	23.32	23.40	311,537
27 Dec 24	23.48000 +0.26	23.50	23.22	23.34	242,213
24 Dec 24	23.22000 -0.12	23.46	23.18	23.36	118,440
23 Dec 24	23.34000 -0.28	23.74	23.28	23.60	316,231
20 Dec 24	23.62000 +0.56	24.00	22.90	22.90	1,543,898
19 Dec 24	23.06000 +0.14	23.20	22.68	22.76	502,255
18 Dec 24	22.92000 -0.14	23.34	22.88	23.06	504,342
17 Dec 24	23.06000 -0.02	23.80	22.96	23.70	480,830
16 Dec 24	23.08000 -0.56	23.64	22.84	23.54	477,991
13 Dec 24	23.64000 +0.14	23.72	23.24	23.46	465,140
12 Dec 24	23.50000 -0.54	23.84	23.04	23.84	727,018
11 Dec 24	24.04000 -0.08	24.30	23.96	24.02	325,462
10 Dec 24	24.12000 -0.10	24.32	23.86	24.18	465,837
09 Dec 24	24.22000 -0.38	24.72	24.18	24.58	408,142
06 Dec 24	24.60000 +0.36	25.08	24.34	24.90	731,658
05 Dec 24	24.24000 +0.50	24.56	23.62	23.62	677,524
04 Dec 24	23.74000 +0.90	23.86	22.98	23.00	597,832
03 Dec 24	22.84000 -0.54	23.54	22.84	23.40	428,625
02 Dec 24	23.38000 -0.18	23.62	23.18	23.28	327,275
29 Nov 24	23.56000 +0.06	23.56	23.30	23.46	270,645
28 Nov 24	23.50000 +0.10	23.64	23.38	23.42	213,096
27 Nov 24	23.40000 +0.00	23.46	22.86	23.22	483,524
26 Nov 24	23.40000 -0.22	23.72	23.36	23.50	316,515
25 Nov 24	23.62000 +0.18	23.98	23.50	23.60	497,586
22 Nov 24	23.44000 -0.44	23.94	23.32	23.90	513,202
21 Nov 24	23.88000 +0.02	24.38	23.84	23.84	486,582
20 Nov 24	23.86000 -0.20	24.58	23.80	24.12	562,442
19 Nov 24	24.06000 -0.06	24.36	23.60	24.22	722,257
18 Nov 24	24.12000 +0.92	24.12	23.30	23.72	1,188,298
15 Nov 24	23.20000 +0.74	23.64	22.34	22.46	1,529,455
14 Nov 24	22.46000 +1.98	22.76	21.72	21.82	2,024,295
13 Nov 24	20.48000 +0.57	20.48	19.72	19.87	918,765
12 Nov 24	19.91000 -0.31	20.28	19.84	20.08	450,345
11 Nov 24	20.22000 +0.32	20.56	20.06	20.06	418,051
08 Nov 24	19.90000 -0.20	20.26	19.81	20.10	352,845
07 Nov 24	20.10000 +0.08	20.68	20.04	20.10	469,690
06 Nov 24	20.02000 +0.31	20.72	19.79	19.79	392,618
05 Nov 24	19.71000 +0.07	19.89	19.61	19.61	206,655
04 Nov 24	19.64000 -0.01	19.70	19.53	19.58	267,443
01 Nov 24	19.65000 -0.10	19.92	19.65	19.79	232,134
31 Oct 24	19.75000 -0.08	19.81	19.43	19.60	366,321
30 Oct 24	19.83000 -0.31	20.10	19.63	19.98	534,861
29 Oct 24	20.14000 -0.14	20.48	20.02	20.30	361,716
28 Oct 24	20.28000 +0.29	20.40	20.00	20.08	276,226
25 Oct 24	19.99000 -0.15	20.16	19.90	20.08	286,268
24 Oct 24	20.14000 +0.02	20.56	20.14	20.14	210,907
23 Oct 24	20.12000 -0.24	20.50	20.00	20.28	450,568
22 Oct 24	20.36000 +0.08	20.42	19.80	20.14	520,399
21 Oct 24	20.28000 -0.56	20.86	20.14	20.74	515,973
18 Oct 24	20.84000 -0.08	20.98	20.74	20.86	355,775
17 Oct 24	20.92000 +0.02	21.12	20.78	20.92	362,126
16 Oct 24	20.90000 -0.36	21.26	20.68	21.16	283,659
15 Oct 24	21.26000 +0.34	21.26	20.94	21.00	546,331
14 Oct 24	20.92000 +0.18	21.02	20.74	20.74	649,317
11 Oct 24	20.74000 +0.20	20.94	20.56	20.58	676,078
10 Oct 24	20.54000 +0.56	20.96	20.02	20.18	847,346
09 Oct 24	19.98000 +0.48	19.98	19.38	19.50	521,988
08 Oct 24	19.50000 -0.20	19.74	18.75	18.94	759,310
07 Oct 24	19.70000 -0.78	20.48	19.47	20.48	998,523
04 Oct 24	20.48000 +0.82	20.84	20.12	20.24	1,072,722
03 Oct 24	19.66000 -0.06	19.85	19.49	19.68	430,666
02 Oct 24	19.72000 -0.07	20.00	19.62	19.82	307,058
01 Oct 24	19.79000 -0.27	20.26	19.71	20.06	522,879
30 Sep 24	20.06000 -0.34	20.44	19.98	20.40	484,937
27 Sep 24	20.40000 +0.00	20.58	20.22	20.50	542,553
26 Sep 24	20.40000 +0.36	20.66	20.16	20.18	717,998
25 Sep 24	20.04000 -0.04	20.34	19.93	19.97	467,821
24 Sep 24	20.08000 +0.64	20.26	19.48	19.88	596,251
23 Sep 24	19.44000 +0.03	19.50	19.00	19.40	572,882
20 Sep 24	19.41000 -0.23	19.69	19.35	19.63	1,536,420
19 Sep 24	19.64000 +0.23	19.93	19.57	19.69	604,572
18 Sep 24	19.41000 -0.01	19.54	19.36	19.43	364,489
17 Sep 24	19.42000 +0.16	19.68	19.17	19.35	532,349
16 Sep 24	19.26000 -0.16	19.46	19.26	19.32	385,729
13 Sep 24	19.42000 +0.19	19.71	19.25	19.28	555,342
12 Sep 24	19.23000 +0.17	19.52	18.90	19.25	646,151
11 Sep 24	19.06000 -0.82	19.48	18.55	19.15	1,380,016
10 Sep 24	19.88000 +1.18	20.04	18.53	18.59	2,121,479
09 Sep 24	18.70000 +0.25	18.91	18.45	18.49	324,161
06 Sep 24	18.45000 -0.51	18.90	18.33	18.90	763,235
05 Sep 24	18.96000 +0.12	19.44	18.80	18.81	604,584
04 Sep 24	18.84000 -0.07	18.88	18.62	18.63	510,538
03 Sep 24	18.91000 -0.07	19.06	18.76	19.00	393,463
02 Sep 24	18.98000 +0.11	19.01	18.77	18.91	241,140
30 Aug 24	18.87000 +0.06	19.03	18.86	18.90	551,050
29 Aug 24	18.81000 -0.29	19.28	18.81	19.06	422,104
28 Aug 24	19.10000 +0.11	19.13	18.99	19.11	473,607
27 Aug 24	18.99000 +0.20	19.04	18.77	18.77	513,581
26 Aug 24	18.79000 -0.15	19.16	18.77	18.91	440,739
23 Aug 24	18.94000 -0.15	19.33	18.83	19.09	793,579
22 Aug 24	19.09000 +0.59	19.16	18.53	18.60	755,150
21 Aug 24	18.50000 +0.05	18.76	18.40	18.43	596,140
20 Aug 24	18.45000 +0.22	18.72	18.26	18.33	852,043
19 Aug 24	18.23000 +0.29	18.32	17.96	18.04	857,341
16 Aug 24	17.94000 +0.29	17.99	17.60	17.66	924,021
15 Aug 24	17.65000 +0.12	17.86	17.54	17.69	747,807
14 Aug 24	17.53000 +0.13	17.55	17.34	17.50	685,116
13 Aug 24	17.40000 +0.27	17.49	17.17	17.17	657,796
12 Aug 24	17.13000 +0.18	17.23	16.95	17.10	512,985
09 Aug 24	16.95000 -0.12	17.52	16.91	17.27	842,204
08 Aug 24	17.07000 -0.73	17.78	17.03	17.74	964,090
07 Aug 24	17.80000 +0.43	17.80	17.44	17.60	706,475
06 Aug 24	17.37000 -0.07	17.87	17.33	17.70	870,849
05 Aug 24	17.44000 -0.88	17.91	17.14	17.67	1,386,900
02 Aug 24	18.32000 -0.47	18.74	18.12	18.74	890,336
01 Aug 24	18.79000 -1.02	19.69	18.58	19.50	1,182,045
31 Jul 24	19.81000 -1.31	21.22	19.66	20.94	1,071,730
30 Jul 24	21.12000 +0.02	21.88	20.82	21.26	1,093,628
29 Jul 24	21.10000 -0.10	21.34	20.94	21.28	346,924
26 Jul 24	21.20000 +0.40	21.34	20.66	20.84	443,592
25 Jul 24	20.80000 +0.18	20.88	20.28	20.52	573,629
24 Jul 24	20.62000 -0.14	20.70	20.34	20.64	354,183
23 Jul 24	20.76000 +0.22	20.78	20.44	20.64	397,108
22 Jul 24	20.54000 +0.16	20.72	20.30	20.48	602,757
19 Jul 24	20.38000 +0.24	20.78	19.95	20.10	872,281
18 Jul 24	20.14000 -0.22	20.44	19.75	20.44	1,149,040
17 Jul 24	20.36000 +0.70	20.50	19.45	19.68	1,852,203
16 Jul 24	19.66000 -6.40	21.88	18.33	21.70	5,162,168
15 Jul 24	26.06000 +0.24	26.16	25.64	25.78	506,078
12 Jul 24	25.82000 -0.08	26.50	25.76	26.00	718,369
11 Jul 24	25.90000 +0.28	26.40	25.28	25.36	824,209
10 Jul 24	25.62000 +0.32	26.58	24.98	25.24	1,737,308
09 Jul 24	25.30000 -0.44	25.86	25.12	25.74	698,326
08 Jul 24	25.74000 +1.04	26.12	24.46	24.54	956,719
05 Jul 24	24.70000 +0.08	25.38	24.48	24.74	516,079
04 Jul 24	24.62000 +0.68	24.72	23.96	23.96	469,482
03 Jul 24	23.94000 +0.28	24.16	23.56	23.66	482,657
02 Jul 24	23.66000 -0.50	24.10	23.28	24.04	689,387
01 Jul 24	24.16000 +0.50	24.82	24.06	24.06	642,035
28 Jun 24	23.66000 -0.38	24.14	23.36	24.10	899,512
27 Jun 24	24.04000 -0.34	24.40	23.94	24.32	704,810
26 Jun 24	24.38000 -0.90	25.46	24.38	25.26	643,291
25 Jun 24	25.28000 -0.28	25.54	25.24	25.52	450,415
24 Jun 24	25.56000 -0.30	25.72	25.22	25.66	478,850
21 Jun 24	25.86000 -0.18	26.16	25.70	26.02	567,454
20 Jun 24	26.04000 +0.38	26.18	25.64	25.76	450,954
19 Jun 24	25.66000 +0.38	25.66	25.30	25.34	351,124
18 Jun 24	25.28000 +0.34	25.42	24.84	25.08	308,707
17 Jun 24	24.94000 +0.40	24.94	24.46	24.50	462,382
14 Jun 24	24.54000 -0.50	25.12	24.26	25.00	908,268
13 Jun 24	25.04000 -0.68	25.72	25.04	25.70	379,265
12 Jun 24	25.72000 +0.22	25.96	25.32	25.44	357,798
11 Jun 24	25.50000 -0.16	25.92	25.40	25.80	437,335
10 Jun 24	25.66000 -0.58	26.10	25.40	25.98	470,452
07 Jun 24	26.24000 -0.28	26.62	26.24	26.56	275,869
06 Jun 24	26.52000 +0.34	26.52	26.16	26.20	299,559
05 Jun 24	26.18000 -0.30	26.48	26.18	26.30	335,590
04 Jun 24	26.48000 -0.32	26.78	26.36	26.78	383,824
03 Jun 24	26.80000 +0.32	27.16	26.68	26.90	473,328
31 May 24	26.48000 +0.48	26.56	26.20	26.26	666,684
30 May 24	26.00000 -0.34	26.42	25.98	26.30	372,546
29 May 24	26.34000 -0.48	26.82	26.34	26.80	418,197
28 May 24	26.82000 -0.46	27.64	26.76	27.30	322,383
27 May 24	27.28000 +0.00	27.60	27.22	27.44	267,287
24 May 24	27.28000 +0.12	27.36	26.84	27.00	304,913
23 May 24	27.16000 -0.04	27.64	27.16	27.30	411,585
22 May 24	27.20000 -0.14	27.64	27.20	27.44	321,075
21 May 24	27.34000 -1.86	28.66	27.06	27.60	1,186,389
20 May 24	29.20000 -1.02	29.72	28.98	29.54	1,013,703
17 May 24	30.22000 -1.96	30.60	28.12	29.76	2,333,740
16 May 24	32.18000 +1.04	32.18	31.24	31.24	379,431
15 May 24	31.14000 -0.10	31.50	31.04	31.24	277,938
14 May 24	31.24000 -0.42	31.64	31.06	31.64	332,399
13 May 24	31.66000 -0.62	32.48	31.66	32.36	345,846
10 May 24	32.28000 +0.38	32.44	32.00	32.00	408,627
09 May 24	31.90000 +0.12	32.04	31.70	31.72	267,173
08 May 24	31.78000 +0.40	31.90	31.36	31.44	365,222
07 May 24	31.38000 +0.92	31.42	30.42	30.66	367,212
06 May 24	30.46000 +0.68	30.50	29.90	29.90	265,828
03 May 24	29.78000 -0.24	30.28	29.58	30.26	300,238
02 May 24	30.02000 -0.62	30.90	30.02	30.70	469,074
30 Apr 24	30.64000 -0.72	31.72	30.56	31.60	503,829
29 Apr 24	31.36000 +0.96	31.62	30.56	30.56	564,311
26 Apr 24	30.40000 +0.14	30.60	30.20	30.42	232,333
25 Apr 24	30.26000 -0.48	30.90	30.12	30.86	274,461
24 Apr 24	30.74000 +0.14	30.84	30.56	30.64	297,612
23 Apr 24	30.60000 +1.08	30.68	29.62	29.70	414,394
22 Apr 24	29.52000 +0.34	29.72	29.16	29.40	284,464
19 Apr 24	29.18000 -0.08	29.18	28.64	29.10	322,269
18 Apr 24	29.26000 -0.02	29.46	29.02	29.32	305,906
17 Apr 24	29.28000 -0.10	29.72	29.28	29.46	295,283
16 Apr 24	29.38000 -0.52	29.62	29.20	29.56	303,280
15 Apr 24	29.90000 +0.32	30.12	29.66	29.76	255,669
12 Apr 24	29.58000 -0.08	30.18	29.38	29.78	332,241
11 Apr 24	29.66000 -0.24	29.96	29.26	29.90	295,156
10 Apr 24	29.90000 +0.62	29.90	29.08	29.60	508,928
09 Apr 24	29.28000 -1.30	30.46	29.20	30.46	651,778
08 Apr 24	30.58000 +0.32	31.00	30.30	30.30	314,136
05 Apr 24	30.26000 -0.48	30.48	30.16	30.46	355,815
04 Apr 24	30.74000 -0.22	31.20	30.74	31.04	290,588
03 Apr 24	30.96000 -0.16	31.40	30.66	31.16	514,141
02 Apr 24	31.12000 -0.95	32.44	31.06	31.98	591,884
28 Mar 24	32.07000 +1.47	32.22	31.48	31.61	660,499
27 Mar 24	30.60000 +0.34	30.71	30.23	30.53	422,164
26 Mar 24	30.26000 +0.40	30.36	29.50	29.82	346,177
25 Mar 24	29.86000 +0.15	29.97	29.43	29.63	320,628
22 Mar 24	29.71000 -0.19	30.00	29.55	29.84	330,218
21 Mar 24	29.90000 -0.82	31.00	29.88	30.87	485,150
20 Mar 24	30.72000 -0.42	31.11	30.46	31.02	292,528
19 Mar 24	31.14000 -0.16	31.45	30.97	31.22	636,647
18 Mar 24	31.30000 +0.88	31.65	30.40	30.41	753,588
15 Mar 24	30.42000 +1.25	30.55	29.16	29.18	1,795,748
14 Mar 24	29.17000 +0.55	29.21	28.51	28.60	315,512
13 Mar 24	28.62000 -0.44	29.14	28.55	29.06	435,070
12 Mar 24	29.06000 +0.37	29.23	28.66	28.92	258,117
11 Mar 24	28.69000 +0.32	28.77	27.95	28.20	404,058
08 Mar 24	28.37000 -0.20	28.90	28.25	28.53	279,053
07 Mar 24	28.57000 -0.98	29.49	28.57	29.07	476,580
06 Mar 24	29.55000 +2.25	30.39	28.61	28.80	991,442
05 Mar 24	27.30000 +0.24	27.31	26.84	26.94	248,317
04 Mar 24	27.06000 -0.41	27.47	26.98	27.40	352,361
01 Mar 24	27.47000 -0.71	28.23	27.47	28.10	395,816
29 Feb 24	28.18000 -0.05	28.53	28.16	28.26	367,072
28 Feb 24	28.23000 +0.13	28.42	28.10	28.20	180,532
27 Feb 24	28.10000 -0.20	28.33	27.78	28.33	237,923
26 Feb 24	28.30000 -0.40	28.81	28.20	28.66	213,883
23 Feb 24	28.70000 +0.17	28.89	28.35	28.48	190,143
22 Feb 24	28.53000 +0.74	28.71	28.00	28.00	222,380
21 Feb 24	27.79000 -0.10	28.06	27.70	27.89	144,002
20 Feb 24	27.89000 +0.46	27.96	26.97	27.28	338,941
19 Feb 24	27.43000 -0.59	27.95	27.40	27.95	308,385
16 Feb 24	28.02000 -0.44	28.70	27.99	28.43	255,353
15 Feb 24	28.46000 +0.10	28.52	28.00	28.40	269,029
14 Feb 24	28.36000 -0.28	28.80	28.36	28.66	222,837
13 Feb 24	28.64000 +0.28	28.64	28.21	28.36	238,275
12 Feb 24	28.36000 -0.08	28.59	28.20	28.53	238,514
09 Feb 24	28.44000 -0.02	28.70	28.10	28.38	316,255
08 Feb 24	28.46000 -0.06	28.73	28.29	28.60	338,987
07 Feb 24	28.52000 -0.19	28.77	28.24	28.55	269,619
06 Feb 24	28.71000 +0.16	29.66	28.35	28.75	429,714
05 Feb 24	28.55000 +0.70	28.55	27.80	27.80	438,196
02 Feb 24	27.85000 -0.07	28.13	27.64	27.92	273,433
01 Feb 24	27.92000 +0.26	28.25	27.57	27.57	226,065
31 Jan 24	27.66000 +0.09	27.98	27.66	27.70	292,456
30 Jan 24	27.57000 -0.27	27.86	27.37	27.81	197,440
29 Jan 24	27.84000 -0.05	28.04	27.81	27.94	144,263
26 Jan 24	27.89000 +0.11	28.23	27.84	27.84	128,569
25 Jan 24	27.78000 -0.43	28.33	27.78	28.20	299,905
24 Jan 24	28.21000 +0.36	28.34	27.74	27.80	277,219
23 Jan 24	27.85000 -0.38	28.30	27.85	28.29	320,991
22 Jan 24	28.23000 +0.69	28.30	27.65	27.73	293,058
19 Jan 24	27.54000 +0.10	27.79	27.40	27.65	129,007
18 Jan 24	27.44000 -0.60	28.05	27.40	28.03	487,302
17 Jan 24	28.04000 +0.67	28.07	27.36	27.52	411,750
16 Jan 24	27.37000 -0.31	27.57	27.16	27.51	274,842
15 Jan 24	27.68000 -0.09	28.00	27.49	27.87	343,532
12 Jan 24	27.77000 +0.94	27.94	26.97	26.97	445,647
11 Jan 24	26.83000 +0.37	26.85	26.49	26.61	291,001
10 Jan 24	26.46000 -0.07	26.51	26.30	26.45	168,880
09 Jan 24	26.53000 -0.18	26.80	26.39	26.75	198,891
08 Jan 24	26.71000 +0.05	26.80	26.48	26.69	247,291
05 Jan 24	26.66000 +0.38	26.77	25.66	26.01	407,061
04 Jan 24	26.28000 +0.28	26.50	26.11	26.11	214,681
03 Jan 24	26.00000 -0.65	26.95	26.00	26.80	353,506
02 Jan 24	26.65000 +0.19	26.95	26.45	26.51	231,929
29 Dec 23	26.46000 +0.20	26.62	26.26	26.26	218,134
28 Dec 23	26.26000 -0.37	26.74	26.24	26.67	258,804
27 Dec 23	26.63000 -0.16	27.08	26.61	26.76	244,456
22 Dec 23	26.79000 -0.11	27.09	26.77	26.94	137,486
21 Dec 23	26.90000 -0.08	27.00	26.59	26.86	281,226
20 Dec 23	26.98000 +0.31	27.04	26.66	26.71	196,778
19 Dec 23	26.67000 +0.12	26.75	26.25	26.50	276,924
18 Dec 23	26.55000 +0.37	26.66	25.95	26.03	334,279
15 Dec 23	26.18000 -0.74	27.11	26.06	26.93	1,163,863
14 Dec 23	26.92000 -1.11	27.88	26.75	27.88	669,375
13 Dec 23	28.03000 +0.34	28.24	27.65	27.72	323,854
12 Dec 23	27.69000 +0.31	27.69	27.08	27.28	483,886
11 Dec 23	27.38000 -0.23	27.68	27.14	27.61	276,186
08 Dec 23	27.61000 +0.05	27.89	27.44	27.58	238,723
07 Dec 23	27.56000 -0.22	27.85	27.40	27.79	357,580
06 Dec 23	27.78000 -0.51	28.56	27.78	28.34	278,373
05 Dec 23	28.29000 -0.06	28.56	28.19	28.29	336,164
04 Dec 23	28.35000 -0.49	28.85	27.95	28.82	270,565
01 Dec 23	28.84000 -0.09	29.26	28.74	29.20	227,519
30 Nov 23	28.93000 +0.35	29.04	28.75	28.75	667,145
29 Nov 23	28.58000 -0.43	29.02	28.41	28.95	293,641
28 Nov 23	29.01000 +0.14	29.46	28.77	28.83	200,095
27 Nov 23	28.87000 +0.11	28.98	28.71	28.75	232,024
24 Nov 23	28.76000 +0.24	28.79	28.56	28.56	201,040
23 Nov 23	28.52000 -0.08	28.72	28.52	28.63	214,846
22 Nov 23	28.60000 +0.06	29.25	28.59	28.59	334,525
21 Nov 23	28.54000 +0.11	28.86	28.40	28.40	256,318
20 Nov 23	28.43000 +0.13	28.65	28.24	28.25	329,861
17 Nov 23	28.30000 +0.15	28.91	28.25	28.27	397,287
16 Nov 23	28.15000 -0.36	28.60	28.09	28.45	533,470
15 Nov 23	28.51000 +0.01	28.69	28.19	28.25	374,084
14 Nov 23	28.50000 +0.58	28.95	27.79	27.90	487,398
13 Nov 23	27.92000 +0.89	27.92	26.76	27.11	525,350
10 Nov 23	27.03000 -0.98	27.14	25.25	26.48	1,045,275
09 Nov 23	28.01000 -0.13	28.24	27.61	28.24	352,509
08 Nov 23	28.14000 +0.15	28.17	27.45	27.81	445,756
07 Nov 23	27.99000 -0.28	28.35	27.64	28.20	272,273
06 Nov 23	28.27000 -0.21	28.50	27.97	28.40	239,215
03 Nov 23	28.48000 -0.11	28.82	28.17	28.67	218,267
02 Nov 23	28.59000 -0.62	29.40	28.59	29.29	400,662
01 Nov 23	29.21000 +1.06	29.42	28.27	28.27	291,409
31 Oct 23	28.15000 +0.52	28.24	27.63	27.71	237,090
30 Oct 23	27.63000 +0.62	27.75	27.13	27.14	286,180
27 Oct 23	27.01000 -0.71	27.82	26.72	27.65	351,510
26 Oct 23	27.72000 -0.28	28.04	27.65	27.78	198,990
25 Oct 23	28.00000 +0.03	28.14	27.77	27.86	181,119
24 Oct 23	27.97000 +0.35	28.11	27.68	27.90	246,078
23 Oct 23	27.62000 -0.59	28.40	27.52	28.31	423,752
20 Oct 23	28.21000 -0.74	28.76	28.20	28.75	332,340
19 Oct 23	28.95000 +0.07	29.10	28.39	28.71	299,904
18 Oct 23	28.88000 +0.13	28.95	28.51	28.80	253,485
17 Oct 23	28.75000 +0.07	28.85	28.48	28.62	162,226
16 Oct 23	28.68000 +0.41	28.96	28.30	28.35	255,627
13 Oct 23	28.27000 -0.87	29.44	28.19	29.16	262,493
12 Oct 23	29.14000 +0.04	29.44	29.02	29.25	219,650
11 Oct 23	29.10000 -0.22	29.45	29.02	29.09	502,830
10 Oct 23	29.32000 +0.52	29.40	28.89	28.90	263,121
09 Oct 23	28.80000 -0.47	29.19	28.61	29.09	271,239
06 Oct 23	29.27000 +0.51	29.30	28.89	28.90	237,172
05 Oct 23	28.76000 +0.16	28.94	28.32	28.72	201,421
04 Oct 23	28.60000 -0.32	28.96	28.50	28.80	213,853
03 Oct 23	28.92000 -0.12	29.38	28.84	28.96	225,082
02 Oct 23	29.04000 -0.43	29.65	28.94	29.48	301,454
29 Sep 23	29.47000 -0.21	29.75	29.03	29.72	317,052
28 Sep 23	29.68000 +0.40	29.68	29.23	29.28	226,018
27 Sep 23	29.28000 -0.52	29.81	29.05	29.81	377,808
26 Sep 23	29.80000 +0.06	30.01	29.59	29.74	269,129
25 Sep 23	29.74000 -0.06	30.11	29.46	29.65	299,597
22 Sep 23	29.80000 -0.57	30.25	29.55	30.25	296,059
21 Sep 23	30.37000 -0.05	30.43	30.08	30.20	235,455
20 Sep 23	30.42000 -0.26	30.80	30.23	30.80	324,891
19 Sep 23	30.68000 -0.03	30.85	30.51	30.60	278,148
18 Sep 23	30.71000 -0.29	31.06	30.63	30.90	218,427
15 Sep 23	31.00000 +0.00	31.42	30.87	31.20	503,432
14 Sep 23	31.00000 +0.35	31.06	30.50	30.64	472,594
13 Sep 23	30.65000 -0.05	30.74	30.15	30.64	251,065
12 Sep 23	30.70000 +0.30	30.74	30.16	30.35	311,986
11 Sep 23	30.40000 +1.00	30.49	29.45	29.47	507,197
08 Sep 23	29.40000 -0.21	29.68	29.04	29.68	290,781
07 Sep 23	29.61000 +1.32	29.62	28.10	28.10	647,235
06 Sep 23	28.29000 +0.11	28.29	27.77	28.17	240,133
05 Sep 23	28.18000 +0.01	28.52	27.92	28.10	235,445
04 Sep 23	28.17000 -0.10	28.42	28.02	28.37	195,491
01 Sep 23	28.27000 -0.47	28.80	28.12	28.74	269,752
31 Aug 23	28.74000 -0.06	28.98	28.57	28.84	386,025
30 Aug 23	28.80000 -0.17	29.08	28.62	29.00	215,932
29 Aug 23	28.97000 +0.11	29.08	28.80	28.95	187,499
28 Aug 23	28.86000 +0.09	29.05	28.68	28.94	150,311
25 Aug 23	28.77000 -0.16	29.22	28.66	28.89	195,860
24 Aug 23	28.93000 +0.61	28.96	28.47	28.48	237,839
23 Aug 23	28.32000 +0.36	28.36	27.99	27.99	247,053
22 Aug 23	27.96000 -0.02	28.52	27.90	28.15	206,730
21 Aug 23	27.98000 -0.14	28.43	27.92	28.18	170,727
18 Aug 23	28.12000 -0.20	28.40	27.89	28.21	259,932
17 Aug 23	28.32000 -0.21	28.95	28.31	28.40	291,624
16 Aug 23	28.53000 -0.18	28.78	28.32	28.68	209,944
15 Aug 23	28.71000 -0.06	28.90	28.15	28.78	271,901
14 Aug 23	28.77000 +0.34	28.90	28.35	28.45	210,700
11 Aug 23	28.43000 -0.44	28.80	28.35	28.80	351,930
10 Aug 23	28.87000 +0.72	28.99	28.28	28.30	344,414
09 Aug 23	28.15000 +0.37	28.15	27.53	28.00	488,711
08 Aug 23	27.78000 +0.07	27.84	27.40	27.60	266,829
07 Aug 23	27.71000 +0.01	27.76	27.21	27.63	189,377
04 Aug 23	27.70000 +0.30	27.79	27.35	27.54	253,587
03 Aug 23	27.40000 +0.21	27.58	27.04	27.19	339,529
02 Aug 23	27.19000 -0.21	27.48	26.75	27.16	265,692
01 Aug 23	27.40000 +0.23	27.55	27.07	27.20	282,413
31 Jul 23	27.17000 -0.90	28.25	26.97	28.25	472,564
28 Jul 23	28.07000 +0.58	28.21	27.26	27.53	379,309
27 Jul 23	27.49000 -1.17	27.94	26.10	26.79	761,640
26 Jul 23	28.66000 +0.16	28.80	28.19	28.50	378,133
25 Jul 23	28.50000 -0.02	28.85	28.50	28.55	264,984
24 Jul 23	28.52000 +0.15	28.60	28.29	28.39	274,393
21 Jul 23	28.37000 +0.25	28.37	27.94	28.14	346,028
20 Jul 23	28.12000 +0.37	28.35	27.71	27.71	255,969
19 Jul 23	27.75000 -0.25	28.26	27.27	28.06	293,479
18 Jul 23	28.00000 +0.42	28.00	27.50	27.55	334,443
17 Jul 23	27.58000 +0.50	27.71	27.10	27.10	268,100
14 Jul 23	27.08000 -0.27	27.40	26.97	27.30	232,865
13 Jul 23	27.35000 +0.55	27.35	26.65	26.78	389,309
12 Jul 23	26.80000 +0.00	26.97	26.71	26.88	335,515
11 Jul 23	26.80000 +0.45	26.89	26.33	26.44	380,809
10 Jul 23	26.35000 -0.22	26.64	26.32	26.40	264,188
07 Jul 23	26.57000 +0.95	26.80	25.66	25.75	470,349
06 Jul 23	25.62000 -0.77	26.32	25.28	26.32	487,584
05 Jul 23	26.39000 -0.22	26.75	26.34	26.53	311,296
04 Jul 23	26.61000 +0.13	26.80	26.44	26.54	207,326
03 Jul 23	26.48000 -0.41	26.99	26.29	26.90	354,363
30 Jun 23	26.89000 -0.03	27.10	26.77	26.97	381,171
29 Jun 23	26.92000 +0.51	27.09	26.35	26.35	578,813
28 Jun 23	26.41000 +0.24	26.50	26.10	26.15	605,668
27 Jun 23	26.17000 +0.92	26.17	25.38	25.38	696,510
26 Jun 23	25.25000 +0.50	25.38	24.21	24.75	556,648
23 Jun 23	24.75000 -0.03	24.85	24.24	24.58	242,654
22 Jun 23	24.78000 -0.06	24.99	24.67	24.69	198,564
21 Jun 23	24.84000 +0.17	25.13	24.55	24.59	368,456
20 Jun 23	24.67000 +0.11	24.87	24.33	24.53	327,183
19 Jun 23	24.56000 +0.02	24.79	24.33	24.45	200,480
16 Jun 23	24.54000 +0.24	24.71	24.22	24.35	567,167
15 Jun 23	24.30000 -0.35	24.62	23.86	24.55	378,235
14 Jun 23	24.65000 -0.02	25.00	24.57	24.71	300,551
13 Jun 23	24.67000 +0.17	24.81	23.79	24.64	449,446
12 Jun 23	24.50000 -0.43	25.30	24.49	25.04	584,800
09 Jun 23	24.93000 +1.44	25.20	23.15	23.50	1,030,851
08 Jun 23	23.49000 -0.43	24.16	23.42	24.00	264,434
07 Jun 23	23.92000 -0.37	24.54	23.86	24.30	336,562
06 Jun 23	24.29000 -0.11	24.40	24.15	24.30	217,568
05 Jun 23	24.40000 -0.23	24.84	24.29	24.75	239,606
02 Jun 23	24.63000 +0.12	24.80	24.33	24.61	292,651
01 Jun 23	24.51000 +0.60	24.60	24.01	24.15	401,307
31 May 23	23.91000 -0.30	24.28	23.70	24.04	849,539
30 May 23	24.21000 -0.84	24.48	23.64	23.79	418,551
29 May 23	25.05000 -0.58	25.70	24.95	25.70	299,120
26 May 23	25.63000 +0.27	25.72	25.21	25.45	380,266
25 May 23	25.36000 +0.16	25.45	24.80	25.16	365,477
24 May 23	25.20000 -0.68	25.67	25.03	25.66	331,012
23 May 23	25.88000 -0.09	26.25	25.76	25.86	230,372
22 May 23	25.97000 -0.22	26.32	25.85	26.15	303,463
19 May 23	26.19000 +0.61	26.52	25.54	25.64	611,575
18 May 23	25.58000 -0.13	25.81	25.45	25.74	226,036
17 May 23	25.71000 +0.39	25.81	25.18	25.20	397,541
16 May 23	25.32000 -0.26	25.75	25.08	25.50	446,835
15 May 23	25.58000 -0.17	25.97	25.47	25.67	419,893
12 May 23	25.75000 +2.22	26.15	24.78	24.80	1,236,113
11 May 23	23.53000 +0.00	23.77	23.34	23.50	308,486
10 May 23	23.53000 -0.49	24.07	23.40	23.95	297,088
09 May 23	24.02000 +0.60	24.05	23.20	23.39	386,290
08 May 23	23.42000 +0.41	23.49	23.02	23.12	173,443
05 May 23	23.01000 +0.05	23.26	22.86	23.10	183,339
04 May 23	22.96000 -0.71	23.80	22.90	23.64	481,051
03 May 23	23.67000 +0.30	23.93	23.40	23.43	237,231
02 May 23	23.37000 -0.05	24.06	23.35	23.63	385,659
28 Apr 23	23.42000 +0.42	23.48	23.04	23.10	343,425
27 Apr 23	23.00000 +0.17	23.05	22.62	22.89	294,144
26 Apr 23	22.83000 -0.22	23.10	22.58	22.95	292,517
25 Apr 23	23.05000 -0.06	23.14	22.86	22.97	208,913
24 Apr 23	23.11000 +0.30	23.11	22.64	22.81	209,342
21 Apr 23	22.81000 -0.09	23.53	22.66	23.05	443,419
20 Apr 23	22.90000 -0.26	23.69	22.76	23.21	465,241
19 Apr 23	23.16000 +0.54	23.25	22.36	22.41	473,685
18 Apr 23	22.62000 +0.50	22.71	21.97	22.10	356,651
17 Apr 23	22.12000 -0.14	22.46	21.98	22.30	379,874
14 Apr 23	22.26000 -0.35	22.61	22.15	22.60	450,554
13 Apr 23	22.61000 -0.14	22.99	22.60	22.70	408,169
12 Apr 23	22.75000 +0.62	23.04	22.21	22.30	725,460
11 Apr 23	22.13000 +0.19	22.34	22.00	22.09	263,904
06 Apr 23	21.94000 +0.46	22.15	21.68	21.69	329,668
05 Apr 23	21.48000 +0.12	21.49	21.20	21.48	243,529
04 Apr 23	21.36000 +0.32	21.65	21.14	21.15	341,666
03 Apr 23	21.04000 +0.10	21.13	20.72	21.09	218,653
31 Mar 23	20.94000 +0.03	21.10	20.75	20.94	373,203
30 Mar 23	20.91000 +0.02	21.37	20.84	21.01	289,571
29 Mar 23	20.89000 +0.47	20.95	20.36	20.54	319,629
28 Mar 23	20.42000 -0.05	20.80	20.06	20.60	359,290
27 Mar 23	20.47000 -0.03	20.91	20.28	20.75	241,480
24 Mar 23	20.50000 +0.06	20.56	19.75	20.29	604,669
23 Mar 23	20.44000 -0.34	20.89	20.27	20.70	349,073
22 Mar 23	20.78000 -0.14	21.10	20.73	20.88	302,465
21 Mar 23	20.92000 +0.56	21.14	20.58	20.58	424,345
20 Mar 23	20.36000 +0.23	20.53	19.01	19.88	517,561
17 Mar 23	20.13000 -0.37	20.70	19.93	20.60	2,781,555
16 Mar 23	20.50000 +0.89	20.58	19.74	20.06	670,297
15 Mar 23	19.61500 -1.02	20.80	19.25	20.70	780,030
14 Mar 23	20.64000 +0.72	20.68	19.49	19.75	835,869
13 Mar 23	19.92000 -1.48	21.38	19.89	21.34	839,225
10 Mar 23	21.40000 -1.00	21.80	21.03	21.72	557,320
09 Mar 23	22.40000 -0.73	23.16	22.31	23.14	420,019
08 Mar 23	23.13000 -0.09	23.20	22.86	23.00	363,625
07 Mar 23	23.22000 -1.05	24.20	22.97	24.19	630,507
06 Mar 23	24.27000 +0.37	24.43	23.69	23.95	450,311
03 Mar 23	23.90000 -0.52	24.34	23.27	24.34	709,319
02 Mar 23	24.42000 +1.24	24.42	22.20	22.60	876,711
01 Mar 23	23.18000 -0.07	23.35	22.95	23.16	378,917
28 Feb 23	23.25000 +0.31	23.29	22.85	22.88	448,644
27 Feb 23	22.94000 +0.44	23.10	22.64	22.66	203,855
24 Feb 23	22.50000 -0.30	22.87	22.50	22.82	238,096
23 Feb 23	22.80000 +0.07	22.98	22.55	22.76	262,106
22 Feb 23	22.73000 -0.32	22.98	22.53	22.97	275,057
21 Feb 23	23.05000 -0.23	23.39	22.89	23.25	208,095
20 Feb 23	23.28000 -0.07	23.62	23.20	23.41	267,000
17 Feb 23	23.35000 +0.21	23.38	22.83	23.00	346,180
16 Feb 23	23.14000 +0.28	23.14	22.65	23.00	266,287
15 Feb 23	22.86000 +0.09	22.94	22.60	22.74	211,139
14 Feb 23	22.77000 -0.22	23.23	22.67	23.15	214,084
13 Feb 23	22.99000 +0.47	23.01	22.52	22.52	177,423
10 Feb 23	22.52000 -0.79	23.39	22.48	23.30	476,073
09 Feb 23	23.31000 +0.53	23.31	22.77	22.97	439,253
08 Feb 23	22.78000 +0.48	22.99	22.41	22.53	414,668
07 Feb 23	22.30000 +1.17	22.48	20.97	21.15	681,757
06 Feb 23	21.13000 -0.60	21.56	20.85	21.55	625,692
03 Feb 23	21.73000 -0.26	22.11	21.59	21.85	251,212
02 Feb 23	21.99000 -0.17	22.28	21.78	22.02	415,957
01 Feb 23	22.16000 -0.48	22.60	22.07	22.50	383,337
31 Jan 23	22.64000 +0.61	22.72	21.96	22.08	536,882
30 Jan 23	22.03000 +0.03	22.05	21.64	21.96	735,750
27 Jan 23	22.00000 -1.80	23.31	21.78	23.21	1,644,531
26 Jan 23	23.80000 +0.00	23.99	23.68	23.94	263,541
25 Jan 23	23.80000 -0.22	24.10	23.45	23.98	317,744
24 Jan 23	24.02000 +0.53	24.08	23.50	23.65	340,771
23 Jan 23	23.49000 +0.02	23.70	23.36	23.60	239,288
20 Jan 23	23.47000 +0.17	23.55	23.05	23.52	395,146
19 Jan 23	23.30000 -0.22	23.60	23.08	23.40	262,757
18 Jan 23	23.52000 +0.67	23.52	22.78	22.90	435,326
17 Jan 23	22.85000 +0.07	23.00	22.65	22.85	373,077
16 Jan 23	22.78000 -0.07	23.00	22.60	22.93	346,039
13 Jan 23	22.85000 +0.05	23.09	22.66	22.78	394,311
12 Jan 23	22.80000 -0.14	23.30	22.73	23.07	401,915
11 Jan 23	22.94000 -0.80	23.79	22.94	23.75	691,899
10 Jan 23	23.74000 +0.33	23.74	23.29	23.42	469,326
09 Jan 23	23.41000 -0.29	23.82	23.33	23.81	335,529
06 Jan 23	23.70000 +0.13	23.76	23.35	23.65	436,870
05 Jan 23	23.57000 -0.43	24.18	23.37	23.99	500,547
04 Jan 23	24.00000 +1.68	24.15	22.72	22.72	1,040,128
03 Jan 23	22.32000 +0.65	22.34	21.70	21.70	449,655
02 Jan 23	21.67000 +0.18	21.70	21.39	21.70	199,346
30 Dec 22	21.49000 -0.54	21.98	21.35	21.96	318,642
29 Dec 22	22.03000 -0.05	22.21	21.88	22.00	340,222
28 Dec 22	22.08000 -0.03	22.23	22.00	22.09	375,224
27 Dec 22	22.11000 +0.65	22.14	21.46	21.47	497,746
23 Dec 22	21.46000 +0.25	21.46	21.16	21.23	204,372
22 Dec 22	21.21000 -0.09	21.48	21.14	21.27	218,550
21 Dec 22	21.30000 +0.61	21.34	20.63	20.76	368,037
20 Dec 22	20.69000 +0.25	20.70	20.31	20.35	255,058
19 Dec 22	20.44000 +0.09	20.50	20.30	20.40	211,017
16 Dec 22	20.35000 +0.03	20.44	20.15	20.26	686,127
15 Dec 22	20.32000 -0.44	20.83	20.07	20.65	325,121
14 Dec 22	20.76000 -0.13	20.86	20.55	20.86	306,228
13 Dec 22	20.89000 +0.44	21.29	20.60	20.66	504,849
12 Dec 22	20.45000 -0.38	20.84	20.45	20.74	515,884
09 Dec 22	20.83000 +0.60	20.86	20.24	20.24	645,941
08 Dec 22	20.23000 +0.44	20.50	19.78	19.78	628,973
07 Dec 22	19.78500 +0.09	20.05	19.69	19.69	757,950
06 Dec 22	19.69000 +0.57	19.89	19.10	19.22	666,260
05 Dec 22	19.12500 +0.22	19.34	18.80	18.88	482,263
02 Dec 22	18.90500 +0.09	18.99	18.59	18.75	319,607
01 Dec 22	18.81500 +0.57	18.95	18.33	18.35	421,833
30 Nov 22	18.24500 -0.15	18.50	18.05	18.43	649,751
29 Nov 22	18.39500 +0.10	18.64	18.25	18.28	439,279
28 Nov 22	18.30000 +0.14	18.30	17.98	18.10	422,088
25 Nov 22	18.15500 -0.17	18.37	18.03	18.34	230,948
24 Nov 22	18.33000 +0.61	18.47	17.81	17.81	430,536
23 Nov 22	17.72000 +0.03	17.83	17.61	17.71	239,132
22 Nov 22	17.69000 -0.06	17.86	17.61	17.74	200,372
21 Nov 22	17.75000 -0.14	18.04	17.75	17.80	249,889
18 Nov 22	17.89000 +0.25	18.42	17.10	17.13	747,193
17 Nov 22	17.63500 -0.10	18.08	17.47	17.80	268,206
16 Nov 22	17.74000 -0.40	18.09	17.68	17.95	443,580
15 Nov 22	18.13500 -0.07	18.34	17.92	18.26	663,867
14 Nov 22	18.20000 +0.06	18.38	18.07	18.34	466,102
11 Nov 22	18.14000 +0.53	18.35	17.98	18.03	541,201
10 Nov 22	17.61000 +0.58	17.82	16.84	16.85	1,145,402
09 Nov 22	17.03500 +1.20	17.10	15.00	15.16	1,022,604
08 Nov 22	15.83500 +0.06	15.90	15.70	15.70	202,135
07 Nov 22	15.77000 -0.15	16.25	15.75	15.93	307,241
04 Nov 22	15.92500 +0.07	16.13	15.79	15.97	476,412
03 Nov 22	15.85500 +0.20	15.95	15.52	15.53	252,368
02 Nov 22	15.65000 -0.18	16.06	15.65	15.90	511,689
01 Nov 22	15.83000 +0.60	16.27	15.56	15.56	452,287
31 Oct 22	15.22500 +0.07	15.41	15.14	15.25	307,004
28 Oct 22	15.16000 +0.10	15.16	14.76	14.89	368,052
27 Oct 22	15.06000 +0.33	15.09	14.68	14.77	260,303
26 Oct 22	14.73500 +0.57	14.90	14.07	14.10	408,971
25 Oct 22	14.16000 +0.06	14.34	13.90	14.19	226,850
24 Oct 22	14.09500 +0.17	14.19	13.77	13.96	369,191
21 Oct 22	13.92500 +0.01	13.99	13.31	13.79	524,622
20 Oct 22	13.92000 -0.13	14.07	13.76	14.07	277,725
19 Oct 22	14.05000 -0.09	14.27	13.66	14.18	530,103
18 Oct 22	14.13500 -0.25	14.63	14.14	14.52	390,462
17 Oct 22	14.38500 +0.18	14.50	14.20	14.30	298,459
14 Oct 22	14.20500 +0.19	14.43	14.02	14.27	443,175
13 Oct 22	14.01000 +0.03	14.23	13.73	13.94	365,157
12 Oct 22	13.98500 +0.03	14.18	13.61	13.94	400,192
11 Oct 22	13.95000 -0.19	14.15	13.80	14.06	329,214
10 Oct 22	14.13500 -0.05	14.39	14.00	14.05	306,616
07 Oct 22	14.18500 -0.22	14.43	14.14	14.40	280,597
06 Oct 22	14.40500 -0.62	15.11	14.32	15.10	315,028
05 Oct 22	15.02500 -0.18	15.23	14.93	15.15	420,277
04 Oct 22	15.20000 +0.46	15.34	14.99	14.99	578,778
03 Oct 22	14.74000 -0.13	14.81	14.50	14.63	363,652
30 Sep 22	14.86500 +0.38	14.94	14.56	14.56	346,366
29 Sep 22	14.48500 -0.21	14.73	14.33	14.73	508,776
28 Sep 22	14.69500 -0.31	14.89	14.08	14.85	851,311
27 Sep 22	15.00000 -0.32	15.47	15.00	15.41	336,932
26 Sep 22	15.32000 -0.28	15.52	15.16	15.50	497,268
23 Sep 22	15.60500 -0.50	16.18	15.49	16.18	473,054
22 Sep 22	16.10000 -0.20	16.22	15.98	16.14	591,706
21 Sep 22	16.30000 +0.24	16.40	15.94	16.05	569,403
20 Sep 22	16.06000 -0.49	16.78	16.00	16.61	677,242
19 Sep 22	16.55000 -0.32	16.90	16.18	16.80	571,070
16 Sep 22	16.86500 -0.39	17.27	16.86	17.20	1,583,999
15 Sep 22	17.25000 -0.15	17.69	17.23	17.42	363,581
14 Sep 22	17.40000 -0.42	17.80	17.27	17.69	308,150
13 Sep 22	17.81500 -0.39	18.25	17.82	18.16	358,199
12 Sep 22	18.20000 +0.63	18.35	17.58	17.60	449,114
09 Sep 22	17.57000 +0.03	17.76	17.43	17.51	261,956
08 Sep 22	17.54000 +0.32	17.73	17.28	17.33	371,557
07 Sep 22	17.22000 +0.17	17.27	16.92	16.97	348,390
06 Sep 22	17.04500 +0.04	17.11	16.78	16.95	263,288
05 Sep 22	17.00500 -0.26	17.03	16.78	16.95	230,085
02 Sep 22	17.26000 +0.59	17.28	16.92	16.93	410,593
01 Sep 22	16.66500 +0.16	16.67	16.32	16.42	328,050
31 Aug 22	16.51000 +0.30	16.58	16.20	16.35	665,145
30 Aug 22	16.21000 +0.07	16.38	16.07	16.20	279,522
29 Aug 22	16.13500 +0.02	16.29	15.99	16.02	282,365
26 Aug 22	16.11000 -0.08	16.62	16.11	16.35	377,820
25 Aug 22	16.19000 +0.34	16.65	16.10	16.56	427,696
24 Aug 22	15.85000 -0.27	16.17	15.72	16.08	261,374
23 Aug 22	16.12000 +0.02	16.23	15.91	16.00	256,947
22 Aug 22	16.10000 -0.25	16.29	15.88	16.29	432,590
19 Aug 22	16.35000 -0.36	16.63	16.22	16.63	945,509
18 Aug 22	16.71000 +0.13	16.86	16.45	16.59	312,685
17 Aug 22	16.57500 -0.56	17.34	16.57	17.24	382,833
16 Aug 22	17.14000 -0.24	17.57	17.09	17.42	388,074
15 Aug 22	17.37500 -0.22	17.67	17.28	17.64	223,296
12 Aug 22	17.59500 +0.24	17.72	17.42	17.45	266,072
11 Aug 22	17.35000 +0.07	17.47	17.22	17.40	348,512
10 Aug 22	17.28500 +0.16	17.36	17.15	17.17	273,160
09 Aug 22	17.13000 -0.04	17.36	17.06	17.10	397,326
08 Aug 22	17.17000 +0.28	17.19	16.78	17.00	455,797
05 Aug 22	16.89000 +0.26	16.90	16.42	16.58	414,488
04 Aug 22	16.62500 +0.24	16.72	16.31	16.40	414,258
03 Aug 22	16.39000 -0.22	16.72	16.22	16.72	546,290
02 Aug 22	16.61000 -0.72	17.25	16.55	17.25	642,235
01 Aug 22	17.33500 +0.19	17.45	16.90	17.15	673,904
29 Jul 22	17.14500 +0.49	17.29	16.08	16.65	1,225,529
28 Jul 22	16.66000 -3.80	19.00	16.66	18.50	2,100,404
27 Jul 22	20.46000 +0.50	20.51	19.94	20.00	356,080
26 Jul 22	19.95500 -0.22	20.24	19.74	20.20	305,466
25 Jul 22	20.17000 -0.05	20.33	20.00	20.15	218,172
22 Jul 22	20.22000 +0.08	20.30	20.07	20.19	165,818
21 Jul 22	20.14000 -0.44	20.68	20.00	20.52	345,196
20 Jul 22	20.58000 -0.04	20.77	20.45	20.73	402,119
19 Jul 22	20.62000 +0.22	20.86	20.25	20.28	452,749
18 Jul 22	20.40000 +0.31	20.43	20.12	20.29	245,594
15 Jul 22	20.09000 +0.19	20.29	19.82	19.92	376,464
14 Jul 22	19.89500 -0.10	20.10	19.75	19.96	611,318
13 Jul 22	20.00000 -0.07	20.14	19.80	19.95	370,353
12 Jul 22	20.07000 +0.45	20.07	19.45	19.50	392,974
11 Jul 22	19.62000 -0.36	20.12	19.39	19.61	399,735
08 Jul 22	19.98500 +0.20	20.24	19.50	19.71	405,897
07 Jul 22	19.78500 +0.97	19.83	19.17	19.19	593,259
06 Jul 22	18.81500 +0.19	19.10	18.67	18.84	457,714
05 Jul 22	18.63000 -1.69	20.45	18.54	20.45	576,537
04 Jul 22	20.32000 -0.28	20.82	20.29	20.73	298,321
01 Jul 22	20.60000 +0.10	20.86	20.37	20.48	335,356
30 Jun 22	20.50000 -0.01	20.53	19.95	20.24	519,068
29 Jun 22	20.51000 -0.39	21.18	20.51	20.91	426,906
28 Jun 22	20.90000 +0.20	21.29	20.86	20.86	456,778
27 Jun 22	20.70000 -0.38	21.38	20.70	21.21	353,301
24 Jun 22	21.08000 +0.79	21.19	20.27	20.36	520,783
23 Jun 22	20.29000 -0.54	20.74	20.05	20.73	768,552
22 Jun 22	20.83000 -0.70	21.22	20.75	21.22	495,312
21 Jun 22	21.53000 -0.02	21.91	21.50	21.64	385,214
20 Jun 22	21.55000 -0.01	21.78	21.35	21.66	426,354
17 Jun 22	21.56000 -0.51	22.12	21.40	22.12	1,020,280
16 Jun 22	22.07000 -0.99	23.04	21.70	23.04	556,451
15 Jun 22	23.06000 +0.31	23.52	22.91	22.98	563,411
14 Jun 22	22.75000 -0.13	22.92	22.02	22.13	494,092
13 Jun 22	22.88000 -0.27	23.00	22.45	23.00	450,044
10 Jun 22	23.15000 -1.10	24.11	23.05	24.10	456,307
09 Jun 22	24.25000 +0.19	24.48	23.92	24.00	263,519
08 Jun 22	24.06000 -0.47	24.64	24.06	24.64	267,249
07 Jun 22	24.53000 -0.16	24.79	24.43	24.55	241,301
06 Jun 22	24.69000 +0.34	24.81	24.45	24.49	171,629
03 Jun 22	24.35000 +0.24	24.35	24.05	24.22	188,224
02 Jun 22	24.11000 -0.14	24.30	23.95	24.28	251,043
01 Jun 22	24.25000 -0.18	24.82	24.25	24.60	300,171
31 May 22	24.43000 -0.82	25.15	24.39	25.10	510,133
30 May 22	25.25000 +0.00	25.40	25.01	25.26	239,940
27 May 22	25.25000 +0.19	25.39	24.93	25.22	314,170
26 May 22	25.06000 +0.46	25.19	24.59	24.69	406,506
25 May 22	24.60000 -0.01	25.01	24.22	24.75	592,467
24 May 22	24.61000 -1.04	25.44	24.61	25.44	457,309
23 May 22	25.65000 +0.25	26.07	25.44	25.84	289,886
20 May 22	25.40000 -2.16	26.01	25.37	25.93	383,551
19 May 22	27.56000 -0.53	27.96	27.33	27.82	315,731
18 May 22	28.09000 -0.36	28.73	28.09	28.54	261,493
17 May 22	28.45000 +0.68	28.54	27.96	27.96	353,974
16 May 22	27.77000 -0.03	28.20	27.45	28.00	323,718
13 May 22	27.80000 +0.16	28.00	27.35	27.81	352,261
12 May 22	27.64000 +0.12	28.11	26.98	27.10	579,696
11 May 22	27.52000 +0.60	27.74	26.87	27.09	401,850
10 May 22	26.92000 +0.88	27.37	26.40	26.41	469,707
09 May 22	26.04000 -0.22	26.75	25.98	26.25	410,515
06 May 22	26.26000 +0.19	27.10	25.75	25.82	449,139
05 May 22	26.07000 -1.03	27.70	25.99	27.36	515,832
04 May 22	27.10000 -0.03	27.34	26.88	27.08	297,428
03 May 22	27.13000 +0.42	27.18	26.75	26.80	334,985
02 May 22	26.71000 -0.29	26.94	26.25	26.83	230,893
29 Apr 22	27.00000 -0.43	27.58	26.91	27.36	224,089
28 Apr 22	27.43000 +0.24	27.88	27.11	27.43	311,910
27 Apr 22	27.19000 +0.36	27.19	26.22	26.82	376,583
26 Apr 22	26.83000 +0.43	27.25	26.49	26.70	339,788
25 Apr 22	26.40000 -0.47	26.66	26.12	26.64	419,643
22 Apr 22	26.87000 -1.09	27.65	26.79	27.63	371,193
21 Apr 22	27.96000 +0.58	28.34	27.14	27.45	332,346
20 Apr 22	27.38000 +0.92	27.55	26.41	26.50	479,443
19 Apr 22	26.46000 -1.45	27.59	25.72	27.41	703,268
14 Apr 22	27.91000 +0.26	28.02	27.46	27.69	232,094
13 Apr 22	27.65000 -0.30	28.05	27.31	27.95	214,949
12 Apr 22	27.95000 -0.15	27.95	27.42	27.93	222,324
11 Apr 22	28.10000 +0.32	28.38	27.72	27.72	330,145
08 Apr 22	27.78000 +1.13	27.80	26.89	27.00	323,301
07 Apr 22	26.65000 -0.64	27.45	26.65	27.45	346,911
06 Apr 22	27.29000 -0.61	28.02	27.05	27.81	406,159
05 Apr 22	27.90000 -0.68	28.82	27.83	28.57	364,640
04 Apr 22	28.58000 -0.46	29.18	28.47	29.15	223,961
01 Apr 22	29.04000 -0.15	29.48	29.04	29.15	171,248
31 Mar 22	29.19000 +0.03	29.62	29.09	29.21	320,130
30 Mar 22	29.16000 -0.43	29.50	28.89	29.48	429,284
29 Mar 22	29.59000 +0.89	29.97	29.01	29.09	554,418
28 Mar 22	28.70000 -0.13	29.56	28.70	28.80	287,432
25 Mar 22	28.83000 +0.11	28.93	28.24	28.74	424,345
24 Mar 22	28.72000 +0.11	28.78	28.02	28.70	612,170
23 Mar 22	28.61000 -0.37	29.55	28.49	29.00	618,713
22 Mar 22	28.98000 +0.71	29.10	28.34	28.34	506,747
21 Mar 22	28.27000 +0.24	28.62	27.71	27.93	412,267
18 Mar 22	28.03000 +0.35	28.03	27.35	27.57	2,184,026
17 Mar 22	27.68000 -0.45	28.22	27.48	28.11	444,620
16 Mar 22	28.13000 +0.85	28.73	27.72	27.99	668,728
15 Mar 22	27.28000 -0.14	27.38	26.61	27.10	344,745
14 Mar 22	27.42000 +1.00	27.63	26.67	26.77	468,585
11 Mar 22	26.42000 +0.40	27.27	26.00	26.03	524,253
10 Mar 22	26.02000 -0.29	26.50	25.43	26.40	518,283
09 Mar 22	26.31000 +1.31	26.31	25.54	25.94	633,114
08 Mar 22	25.00000 +1.09	25.41	23.45	23.60	600,209
07 Mar 22	23.91000 -0.87	24.48	22.63	23.97	1,503,896
04 Mar 22	24.78000 -2.57	27.00	24.53	27.00	749,012
03 Mar 22	27.35000 -0.16	28.32	27.35	27.70	683,159
02 Mar 22	27.51000 -0.96	27.76	25.00	25.70	823,013
01 Mar 22	28.47000 -0.66	29.36	28.20	28.94	686,480
28 Feb 22	29.13000 -0.37	29.73	28.81	29.03	888,010
25 Feb 22	29.50000 +0.31	29.63	28.52	29.12	542,574
24 Feb 22	29.19000 +0.16	30.36	28.45	28.75	1,199,319
23 Feb 22	29.03000 -0.48	29.87	28.98	29.56	514,560
22 Feb 22	29.51000 -0.10	29.80	28.66	28.89	347,339
21 Feb 22	29.61000 -0.46	30.45	29.57	30.22	452,399
18 Feb 22	30.07000 -0.10	30.51	29.96	30.14	327,828
17 Feb 22	30.17000 -0.58	30.74	30.10	30.74	286,703
16 Feb 22	30.75000 +0.14	30.92	30.56	30.71	245,327
15 Feb 22	30.61000 +0.28	30.84	30.04	30.20	224,360
14 Feb 22	30.33000 -0.45	30.54	29.79	30.30	503,934
11 Feb 22	30.78000 -0.27	31.14	30.50	30.50	380,008
10 Feb 22	31.05000 -0.30	31.51	30.74	31.28	364,058
09 Feb 22	31.35000 +1.19	31.73	30.25	30.29	694,960
08 Feb 22	30.16000 +0.56	30.56	29.69	29.70	559,725
07 Feb 22	29.60000 -0.35	30.12	28.86	30.06	436,257
04 Feb 22	29.95000 +0.13	30.06	29.51	30.04	838,379
03 Feb 22	29.82000 -0.08	30.26	29.69	30.06	412,538
02 Feb 22	29.90000 -0.10	30.21	29.83	30.14	206,293
01 Feb 22	30.00000 -0.12	30.36	29.51	30.30	333,054
31 Jan 22	30.12000 +0.12	30.33	29.76	30.16	317,940
28 Jan 22	30.00000 -0.03	30.03	29.63	29.96	356,520
27 Jan 22	30.03000 +0.77	30.05	28.86	28.98	423,438
26 Jan 22	29.26000 +0.40	29.50	29.06	29.06	257,956
25 Jan 22	28.86000 +0.41	29.25	28.43	28.70	386,082
24 Jan 22	28.45000 -1.01	29.60	28.21	29.26	443,493
21 Jan 22	29.46000 -0.22	29.83	29.17	29.39	490,436
20 Jan 22	29.68000 -0.22	29.97	29.61	29.82	295,402
19 Jan 22	29.90000 +0.26	29.95	29.35	29.61	461,479
18 Jan 22	29.64000 +0.22	30.00	29.22	29.40	424,545
17 Jan 22	29.42000 +0.18	29.62	29.22	29.22	274,997
14 Jan 22	29.24000 +0.14	29.57	28.99	29.09	359,939
13 Jan 22	29.10000 +0.09	29.41	28.83	29.10	326,310
12 Jan 22	29.01000 +0.06	29.26	28.80	29.00	484,009
11 Jan 22	28.95000 +0.60	28.95	28.44	28.47	384,640
10 Jan 22	28.35000 +0.19	28.55	28.14	28.37	308,537
07 Jan 22	28.16000 -0.04	28.43	27.90	28.29	266,177
06 Jan 22	28.20000 -0.24	28.50	28.01	28.20	289,845
05 Jan 22	28.44000 +0.66	28.65	27.88	27.97	520,682
04 Jan 22	27.78000 +0.00	27.96	27.69	27.89	304,501
03 Jan 22	27.78000 +0.34	27.84	27.21	27.50	441,303
31 Dec 21	27.44000 +0.09	27.44	27.14	27.18	58,830
30 Dec 21	27.35000 +0.08	27.50	27.24	27.30	171,477
29 Dec 21	27.27000 -0.27	27.60	27.08	27.47	285,633
28 Dec 21	27.54000 +0.53	27.58	27.00	27.00	251,840
27 Dec 21	27.01000 -0.20	27.26	26.96	27.03	177,260
24 Dec 21	27.21000 +0.64	27.21	26.28	26.28	151,638
23 Dec 21	26.57000 +0.22	26.67	26.36	26.40	284,913
22 Dec 21	26.35000 -0.14	26.59	26.23	26.49	267,766
21 Dec 21	26.49000 +0.58	26.76	26.14	26.15	431,160
20 Dec 21	25.91000 -1.11	26.58	25.80	26.47	707,942
17 Dec 21	27.02000 -0.09	27.38	26.82	27.14	551,149
16 Dec 21	27.11000 +0.39	27.53	26.99	27.00	528,424
15 Dec 21	26.72000 +0.40	26.86	26.44	26.44	586,887
14 Dec 21	26.32000 +0.01	26.57	26.25	26.36	467,531
13 Dec 21	26.31000 -0.31	26.86	26.31	26.65	369,273
10 Dec 21	26.62000 -0.03	26.95	26.56	26.67	367,129
09 Dec 21	26.65000 -0.22	27.01	26.64	26.80	400,824
08 Dec 21	26.87000 -0.37	27.52	26.63	27.19	525,768
07 Dec 21	27.24000 -0.28	27.83	27.18	27.63	763,413
06 Dec 21	27.52000 +0.23	27.75	27.15	27.48	431,507
03 Dec 21	27.29000 -0.18	27.75	27.05	27.64	548,579
02 Dec 21	27.47000 -0.18	27.69	27.06	27.49	518,501
01 Dec 21	27.65000 -0.14	28.17	27.62	27.93	604,911
30 Nov 21	27.79000 +1.09	27.79	26.21	26.45	11,423,940
29 Nov 21	26.70000 +0.23	27.53	26.67	26.78	1,016,327
26 Nov 21	26.47000 -1.53	27.40	26.24	27.40	1,047,826
25 Nov 21	28.00000 +0.43	28.31	27.57	27.68	471,988
24 Nov 21	27.57000 -0.09	27.73	27.11	27.70	743,565
23 Nov 21	27.66000 +0.45	27.70	26.92	27.02	922,918
22 Nov 21	27.21000 -0.01	27.56	27.01	27.26	617,897
19 Nov 21	27.22000 -0.16	27.58	26.81	27.45	522,860
18 Nov 21	27.38000 -0.05	27.75	27.25	27.36	382,264
17 Nov 21	27.43000 +0.00	27.64	27.15	27.41	460,132
16 Nov 21	27.43000 -0.33	27.78	27.30	27.77	718,963
15 Nov 21	27.76000 -0.06	28.03	27.54	27.62	492,916
12 Nov 21	27.82000 -0.10	27.90	27.42	27.82	628,588
11 Nov 21	27.92000 -0.08	28.07	27.62	28.04	294,934
10 Nov 21	28.00000 +0.00	28.24	27.68	28.00	437,327
09 Nov 21	28.00000 -0.56	28.40	27.93	28.40	449,261
08 Nov 21	28.56000 -0.24	28.76	28.42	28.73	452,943
05 Nov 21	28.80000 +0.07	29.13	28.54	28.66	310,977
04 Nov 21	28.73000 -0.29	29.28	28.64	29.20	427,006
03 Nov 21	29.02000 +0.23	29.18	28.61	28.83	409,482
02 Nov 21	28.79000 -0.16	28.85	28.02	28.84	436,285
01 Nov 21	28.95000 -0.15	29.45	28.54	29.12	458,354
29 Oct 21	29.10000 +0.93	29.46	28.19	28.31	1,134,968
28 Oct 21	28.17000 +0.26	28.56	27.88	28.00	1,107,531
27 Oct 21	27.91000 +3.04	28.34	26.51	27.44	1,961,237
26 Oct 21	24.87000 +0.14	25.16	24.69	24.78	481,727
25 Oct 21	24.73000 +0.33	24.81	24.35	24.46	484,237
22 Oct 21	24.40000 +0.02	24.62	24.22	24.39	300,376
21 Oct 21	24.38000 -0.07	24.57	24.12	24.35	475,011
20 Oct 21	24.45000 +0.07	24.64	24.26	24.37	448,853
19 Oct 21	24.38000 +0.59	24.39	23.68	23.81	534,374
18 Oct 21	23.79000 -0.21	24.08	23.64	24.00	393,812
15 Oct 21	24.00000 -0.21	24.44	23.89	24.35	476,009
14 Oct 21	24.21000 +0.43	24.39	23.68	23.97	639,850
13 Oct 21	23.78000 -0.01	23.85	23.50	23.76	646,146
12 Oct 21	23.79000 -0.09	23.90	23.59	23.61	529,946
11 Oct 21	23.88000 +0.06	24.02	23.63	23.84	416,537
08 Oct 21	23.82000 -0.04	24.32	23.82	23.94	862,456
07 Oct 21	23.86000 -1.04	25.26	23.86	25.20	1,184,397
06 Oct 21	24.90000 -0.74	25.44	24.71	25.44	482,868
05 Oct 21	25.64000 +0.25	25.68	25.37	25.46	307,370
04 Oct 21	25.39000 +0.20	25.78	25.25	25.25	346,961
01 Oct 21	25.19000 +0.12	25.27	24.46	24.73	277,350
30 Sep 21	25.07000 -0.36	25.62	24.81	25.61	640,181
29 Sep 21	25.43000 +0.33	25.47	25.00	25.20	286,876
28 Sep 21	25.10000 +0.05	25.44	25.05	25.05	514,347
27 Sep 21	25.05000 +0.65	25.13	24.45	24.50	536,503
24 Sep 21	24.40000 -0.02	24.40	24.16	24.34	380,763
23 Sep 21	24.42000 +0.04	24.66	24.22	24.56	344,536
22 Sep 21	24.38000 +0.25	24.75	24.27	24.34	339,424
21 Sep 21	24.13000 -0.33	24.75	24.10	24.56	553,768
20 Sep 21	24.46000 -1.58	25.56	23.98	25.56	1,083,077
17 Sep 21	26.04000 -0.55	26.87	25.81	26.74	3,888,887
16 Sep 21	26.59000 +0.26	26.76	26.31	26.45	764,273
15 Sep 21	26.33000 -0.15	26.55	26.22	26.49	521,533
14 Sep 21	26.48000 -0.08	26.75	26.32	26.60	320,396
13 Sep 21	26.56000 +0.33	26.60	26.23	26.27	323,743
10 Sep 21	26.23000 -0.36	26.73	26.23	26.55	783,804
09 Sep 21	26.59000 +0.17	26.71	26.01	26.20	580,100
08 Sep 21	26.42000 +0.40	26.45	25.30	25.82	1,056,817
07 Sep 21	26.02000 -0.07	26.08	25.91	25.99	279,002
06 Sep 21	26.09000 +0.66	26.30	25.86	26.00	554,287
03 Sep 21	25.43000 -0.29	25.80	25.39	25.70	284,871
02 Sep 21	25.72000 -0.44	26.31	25.71	26.19	328,531
01 Sep 21	26.16000 +0.17	26.37	26.00	26.10	301,638
31 Aug 21	25.99000 +0.36	25.99	25.44	25.69	488,917
30 Aug 21	25.63000 -0.29	25.96	25.55	25.92	195,750
27 Aug 21	25.92000 +0.23	25.92	25.48	25.65	244,008
26 Aug 21	25.69000 -0.54	26.13	25.61	26.01	220,536
25 Aug 21	26.23000 -0.01	26.44	26.18	26.28	327,579
24 Aug 21	26.24000 +0.38	26.37	25.81	25.91	363,640
23 Aug 21	25.86000 +0.28	26.02	25.62	25.78	364,318
20 Aug 21	25.58000 -0.03	25.76	25.34	25.65	326,916
19 Aug 21	25.61000 +0.15	25.87	24.87	25.00	669,855
18 Aug 21	25.46000 +0.46	25.58	24.91	25.01	420,133
17 Aug 21	25.00000 +0.23	25.10	24.58	24.70	353,771
16 Aug 21	24.77000 -0.28	24.98	24.51	24.86	321,575
13 Aug 21	25.05000 +0.20	25.32	24.81	25.00	359,229
12 Aug 21	24.85000 +0.23	25.19	24.60	24.65	516,797
11 Aug 21	24.62000 +0.34	24.64	24.26	24.28	371,567
10 Aug 21	24.28000 +0.40	24.39	23.80	23.88	400,302
09 Aug 21	23.88000 +0.04	24.09	23.73	23.86	372,857
06 Aug 21	23.84000 +0.19	24.02	23.48	23.71	438,636
05 Aug 21	23.65000 +0.45	23.73	23.17	23.17	515,440
04 Aug 21	23.20000 +0.22	23.25	22.87	22.98	503,131
03 Aug 21	22.98000 -0.49	23.60	22.90	23.60	600,786
02 Aug 21	23.47000 -0.12	24.05	23.46	23.84	567,127
30 Jul 21	23.59000 -0.76	24.31	23.59	24.28	796,006
29 Jul 21	24.35000 +0.39	24.71	23.82	24.05	746,425
28 Jul 21	23.96000 -0.82	25.28	23.89	24.92	715,290
27 Jul 21	24.78000 +0.03	24.80	24.36	24.73	443,695
26 Jul 21	24.75000 +0.35	24.87	24.06	24.31	430,080
23 Jul 21	24.40000 +0.12	24.65	24.25	24.50	382,927
22 Jul 21	24.28000 -0.30	24.97	24.28	24.71	471,776
21 Jul 21	24.58000 +0.64	24.70	24.00	24.08	752,474
20 Jul 21	23.94000 -0.08	24.31	23.54	24.15	684,245
19 Jul 21	24.02000 -0.98	24.88	23.83	24.88	760,912
16 Jul 21	25.00000 +0.00	25.21	24.78	25.10	369,200
15 Jul 21	25.00000 -0.45	25.40	24.87	25.40	588,923
14 Jul 21	25.45000 -0.15	25.67	25.40	25.52	310,064
13 Jul 21	25.60000 -0.10	25.80	25.47	25.76	563,939
12 Jul 21	25.70000 +0.11	25.76	25.24	25.59	519,400
09 Jul 21	25.59000 +0.70	25.69	24.92	25.00	785,908
08 Jul 21	24.89000 -0.41	25.22	24.62	25.20	1,009,938
07 Jul 21	25.30000 +0.23	25.39	25.08	25.14	613,375
06 Jul 21	25.07000 -0.64	25.79	25.05	25.78	621,886
05 Jul 21	25.71000 +0.23	25.91	25.34	25.50	407,539
02 Jul 21	25.48000 -2.13	26.45	25.43	26.04	726,233
01 Jul 21	27.61000 +0.79	27.61	26.90	27.00	998,247
30 Jun 21	26.82000 +0.10	27.00	26.40	26.80	605,760
29 Jun 21	26.72000 -0.04	27.01	26.66	26.78	332,303
28 Jun 21	26.76000 -0.03	27.27	26.70	26.85	502,868
25 Jun 21	26.79000 +0.11	26.79	26.44	26.78	377,722
24 Jun 21	26.68000 +0.06	26.83	26.51	26.83	328,550
23 Jun 21	26.62000 -0.21	27.15	26.62	26.88	426,857
22 Jun 21	26.83000 +0.03	27.01	26.65	26.76	367,560
21 Jun 21	26.80000 +0.45	26.80	25.71	26.27	537,841
18 Jun 21	26.35000 -1.00	27.10	26.33	27.08	1,980,834
17 Jun 21	27.35000 -0.45	28.10	27.26	27.66	665,746
16 Jun 21	27.80000 -0.11	28.03	27.45	27.95	502,784
15 Jun 21	27.91000 -0.07	28.21	27.90	28.20	454,482
14 Jun 21	27.98000 -0.32	28.87	27.94	28.40	731,155
11 Jun 21	28.30000 +2.20	28.34	27.35	27.50	1,444,595
10 Jun 21	26.10000 +0.15	26.48	25.80	25.97	422,617
09 Jun 21	25.95000 -0.31	26.41	25.86	26.30	362,172
08 Jun 21	26.26000 -0.40	26.69	26.26	26.68	492,727
07 Jun 21	26.66000 -0.17	26.83	26.60	26.83	396,324
04 Jun 21	26.83000 +0.41	26.83	26.28	26.50	496,743
03 Jun 21	26.42000 -0.31	26.74	26.34	26.74	438,728
02 Jun 21	26.73000 -0.07	26.90	26.63	26.83	287,249
01 Jun 21	26.80000 +0.20	27.02	26.57	26.74	352,332
31 May 21	26.60000 -0.09	26.76	26.49	26.74	490,072
28 May 21	26.69000 +0.21	27.03	26.60	26.72	553,227
27 May 21	26.48000 +0.11	26.60	26.19	26.35	1,081,487
26 May 21	26.37000 -0.30	26.75	26.22	26.68	470,979
25 May 21	26.67000 -0.48	27.17	26.67	27.13	649,279
24 May 21	27.15000 -0.16	27.45	27.11	27.37	253,286
21 May 21	27.31000 +0.36	27.33	26.80	26.90	468,772
20 May 21	26.95000 -0.23	27.37	26.90	27.37	437,136
19 May 21	27.18000 -1.22	28.20	26.95	28.20	741,192
18 May 21	28.40000 +0.96	28.98	28.31	28.54	850,269
17 May 21	27.44000 -0.15	27.88	27.44	27.67	289,256
14 May 21	27.59000 +0.18	27.70	27.24	27.68	452,622
13 May 21	27.41000 -0.10	27.48	26.71	27.32	381,481
12 May 21	27.51000 -0.02	27.70	27.26	27.54	589,286
11 May 21	27.53000 -0.34	27.77	27.24	27.65	683,500
10 May 21	27.87000 -0.29	28.40	27.85	28.36	344,190
07 May 21	28.16000 +0.58	28.24	27.64	27.85	631,396
06 May 21	27.58000 +0.51	27.58	27.01	27.22	511,834
05 May 21	27.07000 +0.61	27.12	26.50	26.70	654,678
04 May 21	26.46000 -0.44	27.17	26.40	26.97	700,422
03 May 21	26.90000 -0.01	27.29	26.80	27.01	295,554
30 Apr 21	26.91000 -0.18	27.26	26.84	27.24	611,340
29 Apr 21	27.09000 -0.83	28.18	27.02	28.03	780,478
28 Apr 21	27.92000 +0.18	29.07	27.51	27.65	571,298
27 Apr 21	27.74000 -0.29	28.04	27.65	27.99	714,379
26 Apr 21	28.03000 +0.17	28.14	27.63	27.86	486,960
23 Apr 21	27.86000 -0.06	28.04	27.68	27.89	628,356
22 Apr 21	27.92000 -0.20	28.17	27.85	28.12	520,602
21 Apr 21	28.12000 -0.05	28.42	27.75	28.21	387,074
20 Apr 21	28.17000 -0.76	28.90	27.94	28.87	687,541
19 Apr 21	28.93000 -0.16	29.25	28.93	29.11	361,768
16 Apr 21	29.09000 -0.10	29.50	28.91	29.28	413,229
15 Apr 21	29.19000 -0.26	29.57	29.01	29.45	335,621
14 Apr 21	29.45000 +0.09	29.54	29.28	29.36	198,330
13 Apr 21	29.36000 -0.03	29.86	29.15	29.53	428,281
12 Apr 21	29.39000 +0.21	29.66	29.10	29.27	354,468
09 Apr 21	29.18000 +0.34	29.28	28.86	29.00	382,161
08 Apr 21	28.84000 -0.58	29.54	28.76	29.51	460,949
07 Apr 21	29.42000 +0.10	29.71	29.16	29.37	359,897
06 Apr 21	29.32000 +0.00	29.99	29.31	29.51	320,217
01 Apr 21	29.32000 +0.22	29.50	28.85	29.13	472,647
31 Mar 21	29.10000 -0.62	29.80	29.10	29.70	425,196
30 Mar 21	29.72000 -0.58	30.60	29.72	30.30	527,507
29 Mar 21	30.30000 +0.00	30.58	30.30	30.36	350,069
26 Mar 21	30.30000 +0.22	30.40	30.06	30.08	329,991
25 Mar 21	30.08000 +0.24	30.10	29.32	29.58	348,528
24 Mar 21	29.84000 +0.24	29.88	29.08	29.38	341,663
23 Mar 21	29.60000 -0.20	29.72	29.38	29.70	463,437
22 Mar 21	29.80000 -0.08	30.08	29.22	29.74	546,895
19 Mar 21	29.88000 -0.46	30.24	29.60	30.04	778,814
18 Mar 21	30.34000 +0.36	30.38	29.96	30.14	423,442
17 Mar 21	29.98000 -0.14	30.36	29.82	30.08	706,071
16 Mar 21	30.12000 +0.00	30.38	29.98	30.20	441,734
15 Mar 21	30.12000 +0.10	30.58	29.98	30.06	452,675
12 Mar 21	30.02000 +0.22	30.04	29.24	29.30	625,408
11 Mar 21	29.80000 +0.30	29.88	29.20	29.60	623,931
10 Mar 21	29.50000 +0.16	29.84	29.10	29.10	366,472
09 Mar 21	29.34000 -0.46	29.96	29.12	29.72	469,685
08 Mar 21	29.80000 +1.00	30.12	29.06	29.08	590,050
05 Mar 21	28.80000 -0.46	29.06	28.48	28.90	511,072
04 Mar 21	29.26000 -0.32	29.80	29.24	29.40	591,198
03 Mar 21	29.58000 +0.32	29.82	29.12	29.30	466,059
02 Mar 21	29.26000 +0.98	29.30	28.20	28.28	416,807
01 Mar 21	28.28000 +0.80	28.38	27.64	27.70	387,458
26 Feb 21	27.48000 -0.22	27.54	26.90	27.10	695,782
25 Feb 21	27.70000 -0.58	28.60	27.66	28.44	461,588
24 Feb 21	28.28000 -0.16	28.78	27.50	28.30	506,745
23 Feb 21	28.44000 +0.06	28.88	28.02	28.48	371,253
22 Feb 21	28.38000 +0.62	28.46	27.48	27.76	421,307
19 Feb 21	27.76000 +0.20	28.04	27.56	27.72	462,273
18 Feb 21	27.56000 -0.44	28.12	27.54	28.06	388,459
17 Feb 21	28.00000 +0.16	28.18	27.64	27.82	428,223
16 Feb 21	27.84000 -0.22	28.26	27.80	28.12	238,082
15 Feb 21	28.06000 +0.20	28.26	27.90	28.06	328,049
12 Feb 21	27.86000 -0.24	28.12	27.68	28.10	242,997
11 Feb 21	28.10000 -0.18	28.44	27.98	28.40	267,261
10 Feb 21	28.28000 +0.18	28.48	28.06	28.28	368,320
09 Feb 21	28.10000 +0.88	28.60	27.76	28.00	726,672
08 Feb 21	27.22000 +0.50	27.36	26.70	26.96	469,249
05 Feb 21	26.72000 -0.14	27.24	26.46	26.96	366,624
04 Feb 21	26.86000 +0.42	26.98	26.46	26.56	346,246
03 Feb 21	26.44000 +0.22	26.82	26.28	26.42	288,035
02 Feb 21	26.22000 +0.66	26.32	25.76	25.80	359,158
01 Feb 21	25.56000 +0.46	25.80	25.10	25.32	250,297
29 Jan 21	25.10000 -0.44	25.42	25.00	25.20	543,944
28 Jan 21	25.54000 +0.40	25.78	24.40	24.88	811,090
27 Jan 21	25.14000 -0.36	25.76	24.76	25.38	592,068
26 Jan 21	25.50000 -0.32	26.18	25.36	25.92	658,867
25 Jan 21	25.82000 -0.96	27.00	25.72	26.84	482,293
22 Jan 21	26.78000 -0.96	27.50	26.68	27.50	386,706
21 Jan 21	27.74000 -0.28	28.34	27.66	28.10	352,751
20 Jan 21	28.02000 -0.14	28.24	27.96	28.10	377,039
19 Jan 21	28.16000 -0.08	28.46	28.04	28.34	304,008
18 Jan 21	28.24000 -0.14	28.46	28.00	28.30	269,029
15 Jan 21	28.38000 +0.42	28.40	27.70	27.80	433,641
14 Jan 21	27.96000 -0.02	28.18	27.70	28.18	281,534
13 Jan 21	27.98000 -0.12	28.34	27.84	28.10	470,530
12 Jan 21	28.10000 +0.42	28.88	27.90	27.98	536,977
11 Jan 21	27.68000 -0.22	28.00	27.30	27.74	389,050
08 Jan 21	27.90000 -0.26	28.36	27.78	28.24	296,271
07 Jan 21	28.16000 -0.08	28.60	27.90	28.48	432,714
06 Jan 21	28.24000 +1.90	28.36	26.36	26.54	676,119
05 Jan 21	26.34000 +0.32	26.58	25.90	25.90	422,766
04 Jan 21	26.02000 -0.40	26.92	25.94	26.72	434,822
31 Dec 20	26.42000 +0.06	26.78	26.20	26.32	111,298
30 Dec 20	26.36000 -0.12	26.70	26.36	26.50	153,006
29 Dec 20	26.48000 +0.04	26.84	26.44	26.60	256,398
28 Dec 20	26.44000 -0.20	27.10	26.42	27.00	255,881
24 Dec 20	26.64000 -0.28	27.14	26.64	27.00	42,223
23 Dec 20	26.92000 +0.52	27.08	26.42	26.46	302,398
22 Dec 20	26.40000 +0.40	26.46	26.08	26.12	304,739
21 Dec 20	26.00000 -1.00	26.30	25.50	26.30	629,278
18 Dec 20	27.00000 -0.64	27.50	26.72	27.46	542,174
17 Dec 20	27.64000 -0.10	27.88	26.98	27.74	517,712
16 Dec 20	27.74000 +0.12	28.36	27.46	27.66	532,731
15 Dec 20	27.62000 +0.58	27.70	26.96	26.96	465,974
14 Dec 20	27.04000 +0.22	27.64	27.04	27.10	374,657
11 Dec 20	26.82000 -0.58	27.38	26.64	27.32	367,125
10 Dec 20	27.40000 -0.14	27.84	26.96	27.58	501,251
09 Dec 20	27.54000 +0.08	27.88	27.52	27.56	344,926
08 Dec 20	27.46000 -0.54	28.10	27.46	27.70	419,761
07 Dec 20	28.00000 -0.40	28.30	27.62	28.28	393,357
04 Dec 20	28.40000 +0.06	28.76	28.06	28.18	379,380
03 Dec 20	28.34000 -0.30	28.72	28.16	28.58	383,143
02 Dec 20	28.64000 -0.64	29.08	28.30	29.04	397,331
01 Dec 20	29.28000 +0.64	29.42	28.48	28.70	388,721
30 Nov 20	28.64000 -0.38	29.28	28.48	28.84	557,363
27 Nov 20	29.02000 -0.40	29.32	28.74	29.24	359,002
26 Nov 20	29.42000 -0.38	29.96	29.36	29.90	244,036
25 Nov 20	29.80000 -0.50	30.62	29.50	30.40	482,181
24 Nov 20	30.30000 +1.32	30.42	29.08	29.24	645,000
23 Nov 20	28.98000 +0.36	29.16	28.66	29.06	311,924
20 Nov 20	28.62000 -0.32	29.04	28.60	28.70	282,306
19 Nov 20	28.94000 -1.02	29.70	28.84	29.70	360,396
18 Nov 20	29.96000 +1.10	30.06	28.80	28.86	595,479
17 Nov 20	28.86000 +0.50	28.86	27.92	28.34	464,554
16 Nov 20	28.36000 +0.92	29.28	27.74	27.76	763,646
13 Nov 20	27.44000 +0.04	27.60	27.08	27.30	451,194
12 Nov 20	27.40000 -0.58	28.00	27.06	27.58	468,942
11 Nov 20	27.98000 -1.02	29.68	27.74	28.88	628,016
10 Nov 20	29.00000 +0.80	29.46	27.40	27.82	1,282,611
09 Nov 20	28.20000 +4.14	28.20	24.32	24.50	1,492,960
06 Nov 20	24.06000 +1.20	24.98	23.52	23.52	682,350
05 Nov 20	22.86000 +0.00	23.06	22.48	23.00	522,800
04 Nov 20	22.86000 +0.66	22.90	21.56	21.64	427,992
03 Nov 20	22.20000 +0.76	22.36	21.22	21.62	634,515
02 Nov 20	21.44000 +0.58	21.70	20.80	21.00	521,144
30 Oct 20	20.86000 +0.04	21.14	20.54	20.64	587,165
29 Oct 20	20.82000 -0.34	21.24	20.50	21.10	514,320
28 Oct 20	21.16000 -0.94	21.58	20.82	21.54	692,839
27 Oct 20	22.10000 -0.98	23.08	22.08	23.06	337,601
26 Oct 20	23.08000 -0.60	23.58	22.92	23.32	307,179
23 Oct 20	23.68000 +0.08	23.98	23.52	23.60	338,128
22 Oct 20	23.60000 -0.12	23.78	23.18	23.66	418,979
21 Oct 20	23.72000 -0.56	24.42	23.68	24.40	276,071
20 Oct 20	24.28000 +0.20	24.58	23.50	24.00	384,440
19 Oct 20	24.08000 +0.16	24.40	23.92	23.98	131,891
16 Oct 20	23.92000 +0.36	24.06	23.32	23.78	542,472
15 Oct 20	23.56000 -0.76	24.14	23.16	24.14	505,045
14 Oct 20	24.32000 -0.04	24.50	24.06	24.32	258,571
13 Oct 20	24.36000 -0.80	25.24	24.02	25.24	467,731
12 Oct 20	25.16000 +0.02	25.44	24.98	25.22	283,754
09 Oct 20	25.14000 -0.14	25.66	25.02	25.28	427,627
08 Oct 20	25.28000 +0.98	25.34	24.44	24.64	539,666
07 Oct 20	24.30000 -0.20	24.52	23.90	24.36	497,700
06 Oct 20	24.50000 +0.12	24.54	23.92	24.34	520,805
05 Oct 20	24.38000 +0.76	24.38	23.64	23.80	324,830
02 Oct 20	23.62000 +0.10	23.82	22.98	23.36	436,825
01 Oct 20	23.52000 -0.14	24.08	23.32	23.94	667,454
30 Sep 20	23.66000 +1.14	23.88	22.28	22.30	652,755
29 Sep 20	22.52000 -0.36	23.00	22.40	22.62	470,303
28 Sep 20	22.88000 +1.68	22.96	21.58	21.60	707,532
25 Sep 20	21.20000 -0.32	21.54	20.86	21.54	397,833
24 Sep 20	21.52000 -0.56	21.98	21.34	21.80	410,784
23 Sep 20	22.08000 +0.50	22.52	21.58	21.80	550,947
22 Sep 20	21.58000 -0.18	22.08	21.58	21.90	746,634
21 Sep 20	21.76000 -1.62	23.40	21.72	23.40	856,259
18 Sep 20	23.38000 -0.74	24.12	23.30	24.12	848,796
17 Sep 20	24.12000 -0.60	24.70	23.96	24.70	409,984
16 Sep 20	24.72000 -0.26	24.94	24.48	24.94	440,013
15 Sep 20	24.98000 -0.02	25.16	24.70	25.06	769,681
14 Sep 20	25.00000 +0.22	25.16	24.68	25.00	546,427
11 Sep 20	24.78000 +0.40	24.90	24.04	24.50	666,373
10 Sep 20	24.38000 -0.40	25.06	24.14	25.00	631,062
09 Sep 20	24.78000 +2.48	25.06	22.50	22.50	1,202,765
08 Sep 20	22.30000 -0.58	23.06	22.28	22.96	424,259
07 Sep 20	22.88000 +0.64	22.88	22.04	22.24	359,749
04 Sep 20	22.24000 -0.50	23.00	22.18	22.62	472,135
03 Sep 20	22.74000 -0.08	23.32	22.74	22.90	465,455
02 Sep 20	22.82000 +0.40	22.84	22.28	22.48	357,109
01 Sep 20	22.42000 +0.00	22.78	21.98	22.72	328,049
31 Aug 20	22.42000 -0.68	23.36	22.42	23.24	500,753
28 Aug 20	23.10000 +0.38	23.24	22.66	22.86	364,177
27 Aug 20	22.72000 +0.36	22.72	22.12	22.38	388,682
26 Aug 20	22.36000 -0.04	22.50	22.16	22.40	285,569
25 Aug 20	22.40000 +0.10	23.14	22.38	22.44	429,408
24 Aug 20	22.30000 +0.54	22.42	21.76	21.88	394,472
21 Aug 20	21.76000 -0.26	22.20	21.58	22.06	264,815
20 Aug 20	22.02000 -0.12	22.10	21.76	21.94	334,056
19 Aug 20	22.14000 +0.40	22.14	21.48	21.70	303,865
18 Aug 20	21.74000 +0.20	22.10	21.34	21.50	311,709
17 Aug 20	21.54000 -0.40	22.10	21.50	21.94	333,144
14 Aug 20	21.94000 -0.36	22.28	21.74	22.10	323,614
13 Aug 20	22.30000 -0.48	22.82	22.22	22.68	219,612
12 Aug 20	22.78000 +0.52	22.94	22.16	22.26	340,574
11 Aug 20	22.26000 +0.36	22.60	22.00	22.06	346,126
10 Aug 20	21.90000 +0.72	22.12	21.32	21.42	393,150
07 Aug 20	21.18000 +0.26	21.24	20.58	21.00	427,964
06 Aug 20	20.92000 -0.72	21.62	20.64	21.58	888,145
05 Aug 20	21.64000 -0.06	22.10	21.54	21.84	628,669
04 Aug 20	21.70000 -0.90	23.08	20.76	22.72	1,235,778
03 Aug 20	22.60000 +0.80	22.78	21.46	21.82	424,342
31 Jul 20	21.80000 -0.30	22.78	21.80	22.18	961,396
30 Jul 20	22.10000 -0.60	22.80	21.82	22.80	673,061
29 Jul 20	22.70000 -0.04	22.82	22.40	22.70	453,058
28 Jul 20	22.74000 +0.58	22.96	21.98	22.10	593,395
27 Jul 20	22.16000 -1.34	23.50	22.06	23.50	741,960
24 Jul 20	23.50000 -0.60	23.90	23.46	23.90	358,762
23 Jul 20	24.10000 -1.02	25.10	23.58	24.50	943,986
22 Jul 20	25.12000 -0.38	25.60	24.62	25.50	337,673
21 Jul 20	25.50000 +0.32	26.00	25.10	25.30	469,794
20 Jul 20	25.18000 +0.52	25.18	24.42	24.66	294,770
17 Jul 20	24.66000 -0.66	25.30	24.60	25.24	347,364
16 Jul 20	25.32000 +0.06	25.42	24.78	25.12	366,217
15 Jul 20	25.26000 +0.66	25.30	24.46	24.68	565,064
14 Jul 20	24.60000 +0.74	24.70	23.68	24.00	412,665
13 Jul 20	23.86000 +0.02	24.14	23.40	24.10	328,395
10 Jul 20	23.84000 +0.30	23.84	23.10	23.58	359,763
09 Jul 20	23.54000 -0.58	24.36	23.52	24.10	619,188
08 Jul 20	24.12000 -0.26	24.36	24.00	24.20	317,177
07 Jul 20	24.38000 -0.42	24.88	24.32	24.80	283,602
06 Jul 20	24.80000 +0.28	25.46	24.56	24.98	362,293
03 Jul 20	24.52000 +0.06	24.66	23.96	24.52	240,895
02 Jul 20	24.46000 +0.46	24.78	24.06	24.24	687,120
01 Jul 20	24.00000 -0.40	24.58	23.22	24.58	969,569
30 Jun 20	24.40000 +0.94	24.46	23.56	23.86	577,796
29 Jun 20	23.46000 -0.10	24.00	23.16	23.58	311,707
26 Jun 20	23.56000 -0.52	24.40	23.52	24.40	290,969
25 Jun 20	24.08000 +0.70	24.22	23.04	23.38	561,166
24 Jun 20	23.38000 -1.14	24.70	23.38	24.40	602,608
23 Jun 20	24.52000 +0.94	25.22	23.84	23.92	537,543
22 Jun 20	23.58000 -0.08	24.10	23.30	23.64	418,237
19 Jun 20	23.66000 -0.98	24.80	23.48	24.80	1,827,731
18 Jun 20	24.64000 -0.06	24.90	23.98	24.72	497,963
17 Jun 20	24.70000 -0.58	25.60	24.46	25.12	383,911
16 Jun 20	25.28000 +0.92	25.80	24.72	25.04	633,633
15 Jun 20	24.36000 -0.02	24.46	23.56	23.80	426,387
12 Jun 20	24.38000 +0.04	25.22	23.82	24.00	582,229
11 Jun 20	24.34000 -1.34	25.40	24.34	25.40	966,939
10 Jun 20	25.68000 -0.72	26.98	25.68	26.40	537,046
09 Jun 20	26.40000 -0.32	26.86	25.52	26.86	1,022,454
08 Jun 20	26.72000 -0.74	27.84	26.52	27.34	812,392
05 Jun 20	27.46000 +0.98	27.76	26.54	26.90	708,815
04 Jun 20	26.48000 +0.14	26.82	25.80	26.12	986,380
03 Jun 20	26.34000 +2.44	26.34	24.04	24.30	1,495,451
02 Jun 20	23.90000 +1.64	24.36	22.48	22.60	933,824
01 Jun 20	22.26000 +0.08	22.54	21.84	22.54	897,876
29 May 20	22.18000 -1.44	23.70	22.16	23.34	7,129,907
28 May 20	23.62000 -1.32	25.20	23.54	25.12	1,378,579
27 May 20	24.94000 +1.10	25.24	23.78	23.88	879,804
26 May 20	23.84000 -0.44	24.10	22.96	24.08	1,133,032
25 May 20	24.28000 +0.80	24.28	23.30	23.72	418,398
22 May 20	23.48000 +0.60	23.82	22.30	22.68	474,025
21 May 20	22.88000 -0.50	23.24	22.42	23.20	456,848
20 May 20	23.38000 -0.48	23.98	22.94	23.74	640,631
19 May 20	23.86000 -0.40	24.30	23.32	24.10	565,264
18 May 20	24.26000 +1.84	24.26	22.62	22.80	456,373
15 May 20	22.42000 -0.08	22.92	22.30	22.70	355,321
14 May 20	22.50000 -0.72	23.36	22.06	23.10	353,265
13 May 20	23.22000 +0.50	23.88	22.78	22.92	559,202
12 May 20	22.72000 -0.70	23.50	22.64	23.44	391,899
11 May 20	23.42000 -0.78	24.40	23.42	24.40	341,782
08 May 20	24.20000 -0.12	24.70	24.10	24.66	189,780
07 May 20	24.32000 +0.12	24.56	24.12	24.20	273,647
06 May 20	24.20000 +0.02	24.66	24.08	24.30	301,048
05 May 20	24.18000 -0.50	25.10	24.10	24.98	532,040
04 May 20	24.68000 -1.02	25.52	24.56	25.52	611,945
30 Apr 20	25.70000 -0.80	27.00	25.40	26.40	486,833
29 Apr 20	26.50000 +0.38	27.74	25.32	26.60	675,270
28 Apr 20	26.12000 +1.74	26.12	24.38	24.38	473,703
27 Apr 20	24.38000 +0.90	24.60	24.08	24.08	347,397
24 Apr 20	23.48000 +0.80	23.92	22.10	22.30	418,488
23 Apr 20	22.68000 +0.18	23.00	22.10	22.90	422,877
22 Apr 20	22.50000 +0.52	22.78	22.02	22.10	353,199
21 Apr 20	21.98000 -0.46	22.40	21.86	22.40	377,855
20 Apr 20	22.44000 +0.88	22.44	21.52	21.84	303,259
17 Apr 20	21.56000 +0.72	21.86	20.94	21.40	441,758
16 Apr 20	20.84000 -0.02	21.30	20.52	21.00	711,449
15 Apr 20	20.86000 -1.06	22.00	20.86	21.78	638,093
14 Apr 20	21.92000 -0.96	23.22	21.92	23.22	692,707
09 Apr 20	22.88000 +1.08	23.40	22.22	22.40	695,528
08 Apr 20	21.80000 +0.48	21.82	20.00	20.82	655,691
07 Apr 20	21.32000 +0.34	22.00	20.88	21.58	725,023
06 Apr 20	20.98000 +1.68	21.10	19.25	19.73	479,760
03 Apr 20	19.30000 -0.82	20.24	19.15	19.90	778,294
02 Apr 20	20.12000 +0.60	20.82	19.53	19.60	523,784
01 Apr 20	19.52000 -0.56	19.93	19.20	19.46	604,653
31 Mar 20	20.08000 +0.02	20.50	19.39	20.08	681,317
30 Mar 20	20.06000 -0.36	20.73	19.40	20.53	543,537
27 Mar 20	20.42000 -1.79	21.77	20.14	21.49	599,005
26 Mar 20	22.21000 -0.17	22.38	20.26	21.83	655,638
25 Mar 20	22.38000 -0.74	24.95	22.02	24.31	889,153
24 Mar 20	23.12000 +3.83	23.98	19.81	20.34	1,168,043
23 Mar 20	19.29500 -2.66	21.59	19.14	20.10	700,853
20 Mar 20	21.96000 +2.55	21.96	19.52	20.80	2,973,290
19 Mar 20	19.40500 +2.26	22.11	17.20	17.52	1,317,383
18 Mar 20	17.15000 +0.53	18.60	16.12	16.65	1,481,523
17 Mar 20	16.61500 -1.35	19.27	15.88	18.73	1,491,741
16 Mar 20	17.97000 -2.01	18.92	17.00	18.06	1,593,358
13 Mar 20	19.97500 -0.78	22.55	19.98	21.50	1,687,860
12 Mar 20	20.76000 -5.13	24.65	20.76	24.26	1,382,651
11 Mar 20	25.89000 -0.59	27.26	25.71	26.80	1,041,281
10 Mar 20	26.48000 -0.53	27.82	26.21	27.26	1,354,272
09 Mar 20	27.01000 -3.17	28.61	26.94	28.11	1,532,384
06 Mar 20	30.18000 -1.23	31.20	29.97	31.00	758,017
05 Mar 20	31.41000 -0.81	32.64	31.32	32.51	464,587
04 Mar 20	32.22000 +0.04	32.45	31.72	32.17	779,911
03 Mar 20	32.18000 -0.52	33.54	32.18	33.22	647,464
02 Mar 20	32.70000 +0.20	33.23	32.04	32.90	795,857
28 Feb 20	32.50000 -2.13	33.79	32.35	33.78	1,228,444
27 Feb 20	34.63000 -0.35	35.34	32.10	33.46	908,943
26 Feb 20	34.98000 +0.21	35.01	34.05	34.69	568,223
25 Feb 20	34.77000 -0.77	35.75	34.70	35.65	700,953
24 Feb 20	35.54000 -1.21	36.23	35.01	36.21	843,622
21 Feb 20	36.75000 -0.02	37.22	36.60	36.71	518,598
20 Feb 20	36.77000 -0.55	37.31	36.76	37.15	437,925
19 Feb 20	37.32000 +0.14	37.35	37.14	37.19	418,339
18 Feb 20	37.18000 +0.19	37.24	36.85	36.96	458,850
17 Feb 20	36.99000 -0.24	37.42	36.86	37.32	291,317
14 Feb 20	37.23000 +0.14	37.48	37.06	37.35	353,479
13 Feb 20	37.09000 +0.37	37.22	36.79	36.80	372,784
12 Feb 20	36.72000 +0.33	36.89	36.25	36.33	762,317
11 Feb 20	36.39000 -0.24	36.88	36.32	36.64	494,191
10 Feb 20	36.63000 -0.89	37.31	36.45	37.10	566,616
07 Feb 20	37.52000 +0.73	37.59	36.62	36.86	549,941
06 Feb 20	36.79000 -1.69	37.90	36.79	37.70	1,168,826
05 Feb 20	38.48000 +0.19	38.75	38.22	38.31	590,628
04 Feb 20	38.29000 -0.14	38.64	38.29	38.51	303,822
03 Feb 20	38.43000 +0.00	38.59	38.18	38.50	290,786
31 Jan 20	38.43000 -0.08	38.82	38.33	38.75	484,908
30 Jan 20	38.51000 -0.05	38.51	37.95	38.25	418,725
29 Jan 20	38.56000 -0.08	38.78	38.47	38.68	287,372
28 Jan 20	38.64000 +0.82	38.64	37.67	37.94	501,547
27 Jan 20	37.82000 -0.58	38.02	37.55	37.90	566,747
24 Jan 20	38.40000 +0.22	38.66	38.23	38.25	280,121
23 Jan 20	38.18000 -0.11	38.38	37.99	38.18	227,106
22 Jan 20	38.29000 -0.06	38.58	38.17	38.35	235,456
21 Jan 20	38.35000 -0.45	38.83	38.27	38.69	335,209
20 Jan 20	38.80000 +0.51	39.12	38.21	38.22	307,808
17 Jan 20	38.29000 +0.03	38.72	38.20	38.23	501,679
16 Jan 20	38.26000 +0.64	38.26	37.68	37.70	415,231
15 Jan 20	37.62000 +0.02	37.69	37.29	37.60	410,705
14 Jan 20	37.60000 -0.06	37.72	37.30	37.58	342,132
13 Jan 20	37.66000 -0.13	37.89	37.59	37.89	210,627
10 Jan 20	37.79000 -0.27	38.30	37.77	38.30	246,011
09 Jan 20	38.06000 +0.18	38.31	37.91	38.02	372,120
08 Jan 20	37.88000 +0.14	37.92	37.38	37.55	246,402
07 Jan 20	37.74000 +0.17	38.01	37.57	37.57	312,059
06 Jan 20	37.57000 -0.33	37.72	37.03	37.70	255,720
03 Jan 20	37.90000 -0.07	37.99	37.68	37.85	158,608
02 Jan 20	37.97000 +0.55	38.03	37.53	37.57	272,804
31 Dec 19	37.42000 -0.17	37.57	37.31	37.50	149,039
30 Dec 19	37.59000 +0.25	37.72	37.29	37.29	289,247
27 Dec 19	37.34000 -0.22	37.68	37.34	37.52	289,671
24 Dec 19	37.56000 +0.16	37.61	37.28	37.43	39,080
23 Dec 19	37.40000 +0.06	37.63	37.26	37.27	335,751
20 Dec 19	37.34000 -0.06	37.60	37.22	37.35	1,129,629
19 Dec 19	37.40000 -0.32	37.74	37.19	37.65	435,153
18 Dec 19	37.72000 -0.21	38.01	37.68	37.85	331,625
17 Dec 19	37.93000 -0.02	38.22	37.59	37.91	432,359
16 Dec 19	37.95000 -0.27	38.42	37.82	38.27	519,574
13 Dec 19	38.22000 -0.05	38.94	38.13	38.50	425,337
12 Dec 19	38.27000 +0.26	38.50	37.93	37.98	441,662
11 Dec 19	38.01000 +0.03	38.26	37.73	37.93	272,842
10 Dec 19	37.98000 -0.05	38.11	37.54	38.11	429,033
09 Dec 19	38.03000 +0.07	38.25	37.89	37.90	200,174
06 Dec 19	37.96000 +0.42	38.03	37.31	37.31	361,113
05 Dec 19	37.54000 -0.28	38.07	37.54	37.82	312,139
04 Dec 19	37.82000 +0.28	37.94	37.26	37.44	418,779
03 Dec 19	37.54000 -0.79	38.31	37.32	38.31	532,720
02 Dec 19	38.33000 -0.66	39.23	38.10	39.00	551,956
29 Nov 19	38.99000 +0.21	39.13	38.61	38.65	436,400
28 Nov 19	38.78000 +0.10	38.78	38.26	38.47	341,268
27 Nov 19	38.68000 +0.83	38.68	37.89	37.89	335,933
26 Nov 19	37.85000 +0.48	37.93	36.99	37.31	693,048
25 Nov 19	37.37000 -0.26	37.87	37.37	37.70	293,605
22 Nov 19	37.63000 +0.33	37.82	37.17	37.24	250,976
21 Nov 19	37.30000 -0.17	37.50	37.14	37.29	182,017
20 Nov 19	37.47000 -0.12	37.51	37.00	37.49	288,115
19 Nov 19	37.59000 -0.36	38.24	37.53	37.88	421,574
18 Nov 19	37.95000 +0.08	37.95	37.43	37.80	317,356
15 Nov 19	37.87000 +0.30	37.96	37.48	37.60	345,168
14 Nov 19	37.57000 +0.38	37.62	37.04	37.04	302,481
13 Nov 19	37.19000 -0.11	37.43	36.80	37.30	551,553
12 Nov 19	37.30000 -0.42	37.85	37.12	37.72	423,352
11 Nov 19	37.72000 -0.32	38.02	37.65	37.85	331,433
08 Nov 19	38.04000 -0.01	38.19	37.83	37.99	260,585
07 Nov 19	38.05000 +0.31	38.05	37.51	37.79	421,382
06 Nov 19	37.74000 +0.06	37.76	37.42	37.62	259,654
05 Nov 19	37.68000 -0.15	37.94	37.44	37.94	308,767
04 Nov 19	37.83000 +0.05	38.24	37.74	37.89	425,051
01 Nov 19	37.78000 +0.00	38.00	37.57	37.70	205,146
31 Oct 19	37.78000 -0.27	38.03	37.36	38.03	369,136
30 Oct 19	38.05000 +0.47	38.08	37.58	37.66	339,690
29 Oct 19	37.58000 -0.40	38.20	37.48	38.09	359,808
28 Oct 19	37.98000 -0.14	38.36	37.91	38.09	481,703
25 Oct 19	38.12000 -0.11	38.91	37.87	38.24	393,486
24 Oct 19	38.23000 +1.33	38.52	37.47	37.52	643,813
23 Oct 19	36.90000 +0.10	36.90	36.55	36.82	286,311
22 Oct 19	36.80000 -0.03	36.95	36.62	36.95	224,881
21 Oct 19	36.83000 +0.17	37.08	36.62	36.70	309,483
18 Oct 19	36.66000 -0.48	37.02	36.45	37.02	584,407
17 Oct 19	37.14000 -0.21	37.75	37.14	37.20	317,322
16 Oct 19	37.35000 -0.15	37.76	37.13	37.61	314,996
15 Oct 19	37.50000 +0.65	37.63	36.82	37.00	303,600
14 Oct 19	36.85000 -0.18	37.00	36.49	36.97	249,159
11 Oct 19	37.03000 +0.84	37.05	36.06	36.20	490,602
10 Oct 19	36.19000 -0.17	36.50	35.96	36.22	377,854
09 Oct 19	36.36000 -0.25	36.70	36.29	36.54	398,053
08 Oct 19	36.61000 -0.43	37.13	36.45	37.00	352,420
07 Oct 19	37.04000 +0.03	37.30	36.97	36.99	279,971
04 Oct 19	37.01000 +0.39	37.01	36.61	36.75	370,557
03 Oct 19	36.62000 -0.41	37.20	36.53	37.02	300,963
02 Oct 19	37.03000 -0.64	37.55	36.81	37.55	579,966
01 Oct 19	37.67000 -0.22	38.08	37.55	37.86	294,411
30 Sep 19	37.89000 -0.08	37.98	37.60	37.83	323,409
27 Sep 19	37.97000 -0.26	38.40	37.61	38.40	275,841
26 Sep 19	38.23000 +0.23	38.44	37.85	37.91	462,547
25 Sep 19	38.00000 -0.15	38.04	37.53	38.00	254,441
24 Sep 19	38.15000 -0.04	38.40	37.91	38.21	457,604
23 Sep 19	38.19000 -0.01	38.27	37.85	38.05	309,404
20 Sep 19	38.20000 +0.18	38.41	37.99	38.01	653,156
19 Sep 19	38.02000 +0.62	38.07	37.30	37.50	434,040
18 Sep 19	37.40000 +0.51	37.46	36.77	36.78	362,844
17 Sep 19	36.89000 +0.14	36.89	36.38	36.60	637,155
16 Sep 19	36.75000 -0.49	36.96	36.50	36.95	477,445
13 Sep 19	37.24000 +0.10	37.41	37.03	37.20	421,320
12 Sep 19	37.14000 -0.16	37.54	36.79	37.50	347,476
11 Sep 19	37.30000 -0.17	37.65	37.30	37.53	474,475
10 Sep 19	37.47000 +0.16	37.58	37.13	37.29	379,483
09 Sep 19	37.31000 +0.70	37.32	36.50	36.50	434,189
06 Sep 19	36.61000 +0.04	36.61	36.30	36.50	417,224
05 Sep 19	36.57000 +0.78	36.64	35.82	35.82	374,021
04 Sep 19	35.79000 -0.71	36.90	35.79	36.59	562,834
03 Sep 19	36.50000 -0.33	36.91	36.44	36.77	281,579
02 Sep 19	36.83000 +0.54	36.83	36.22	36.22	316,272
30 Aug 19	36.29000 +0.12	36.34	35.98	36.14	364,310
29 Aug 19	36.17000 +0.20	36.24	35.70	35.96	464,734
28 Aug 19	35.97000 -0.37	36.33	35.64	36.28	417,344
27 Aug 19	36.34000 +0.06	36.34	35.90	36.28	605,984
26 Aug 19	36.28000 +0.04	36.33	36.00	36.11	206,382
23 Aug 19	36.24000 -0.56	37.00	36.24	36.82	322,541
22 Aug 19	36.80000 -0.33	37.13	36.64	37.05	287,961
21 Aug 19	37.13000 +0.37	37.15	36.72	36.72	218,315
20 Aug 19	36.76000 -0.30	37.23	36.74	36.97	510,959
19 Aug 19	37.06000 +0.60	37.13	36.61	36.66	378,873
16 Aug 19	36.46000 +0.64	36.48	35.71	35.82	387,801
15 Aug 19	35.82000 +0.06	35.98	35.35	35.87	254,811
14 Aug 19	35.76000 -0.63	36.51	35.75	36.45	459,705
13 Aug 19	36.39000 +0.06	36.56	35.98	36.22	379,575
12 Aug 19	36.33000 +0.08	36.60	36.15	36.37	273,293
09 Aug 19	36.25000 -0.28	36.53	36.08	36.29	502,140
08 Aug 19	36.53000 +0.72	36.53	35.93	36.26	479,751
07 Aug 19	35.81000 +0.19	36.15	35.51	35.80	488,477
06 Aug 19	35.62000 -0.36	36.12	35.62	35.95	527,208
05 Aug 19	35.98000 -0.57	36.32	35.87	36.31	457,011
02 Aug 19	36.55000 -0.45	36.64	36.14	36.50	530,179
01 Aug 19	37.00000 -0.20	37.27	36.85	37.10	319,486
31 Jul 19	37.20000 -0.01	37.31	37.02	37.31	274,669
30 Jul 19	37.21000 -1.04	38.19	37.12	38.19	533,597
29 Jul 19	38.25000 -0.04	38.32	38.10	38.23	291,883
26 Jul 19	38.29000 -0.21	38.51	38.20	38.50	318,962
25 Jul 19	38.50000 -0.45	39.10	38.12	39.10	407,473
24 Jul 19	38.95000 +0.05	39.08	38.80	39.04	247,632
23 Jul 19	38.90000 -0.18	39.24	38.84	39.10	253,429
22 Jul 19	39.08000 -0.12	39.22	38.88	39.20	344,370
19 Jul 19	39.20000 -0.18	39.71	39.19	39.60	245,936
18 Jul 19	39.38000 -0.13	39.51	39.07	39.21	236,245
17 Jul 19	39.51000 +0.14	39.81	39.31	39.40	218,131
16 Jul 19	39.37000 -0.01	39.52	39.22	39.35	222,422
15 Jul 19	39.38000 +0.14	39.44	39.09	39.25	274,901
12 Jul 19	39.24000 +0.21	39.40	39.06	39.08	320,391
11 Jul 19	39.03000 -0.12	39.26	39.03	39.17	240,666
10 Jul 19	39.15000 -0.42	39.76	39.15	39.50	360,979
09 Jul 19	39.57000 +0.02	39.64	39.16	39.50	237,327
08 Jul 19	39.55000 -0.10	39.98	39.42	39.51	220,173
05 Jul 19	39.65000 -0.36	40.18	39.51	40.13	280,931
04 Jul 19	40.01000 +0.26	40.11	39.74	39.74	244,837
03 Jul 19	39.75000 +0.30	39.80	39.42	39.54	228,314
02 Jul 19	39.45000 +0.42	39.57	38.69	38.97	431,720
01 Jul 19	39.03000 +0.47	39.25	38.77	38.79	348,530
28 Jun 19	38.56000 +0.35	38.61	38.19	38.19	446,216
27 Jun 19	38.21000 -0.14	38.57	38.01	38.41	413,897
26 Jun 19	38.35000 -0.05	38.72	38.28	38.49	366,878
25 Jun 19	38.40000 -0.14	38.56	38.25	38.36	364,187
24 Jun 19	38.54000 -0.40	39.43	38.44	39.01	745,637
21 Jun 19	38.94000 -0.22	39.40	38.94	39.03	1,120,661
20 Jun 19	39.16000 +0.19	39.51	39.11	39.31	604,814
19 Jun 19	38.97000 -0.20	39.20	38.77	39.05	526,668
18 Jun 19	39.17000 +0.42	39.26	38.54	38.67	693,689
17 Jun 19	38.75000 -0.06	39.01	38.75	38.83	357,509
14 Jun 19	38.81000 +0.54	39.42	38.52	39.00	539,740
13 Jun 19	38.27000 -0.05	38.47	38.17	38.21	284,597
12 Jun 19	38.32000 -0.08	38.33	38.08	38.30	407,305
11 Jun 19	38.40000 +0.34	38.54	37.98	38.08	317,893
10 Jun 19	38.06000 -0.16	38.57	38.06	38.17	303,951
07 Jun 19	38.22000 +0.86	38.38	37.37	37.37	504,578
06 Jun 19	37.36000 +0.14	37.55	37.18	37.18	353,770
05 Jun 19	37.22000 -0.20	37.72	37.09	37.60	435,289
04 Jun 19	37.42000 +0.65	37.49	36.63	36.70	557,469
03 Jun 19	36.77000 -0.06	36.77	36.08	36.61	512,334
31 May 19	36.83000 +0.14	36.85	36.18	36.35	537,989
30 May 19	36.69000 +0.58	36.81	36.16	36.16	213,809
29 May 19	36.11000 -0.43	36.54	36.08	36.38	396,853
28 May 19	36.54000 +0.00	36.81	36.33	36.59	700,098
27 May 19	36.54000 -0.04	36.84	36.36	36.76	176,569
24 May 19	36.58000 +0.71	36.71	36.06	36.10	373,126
23 May 19	35.87000 -0.91	36.67	35.87	36.60	366,781
22 May 19	36.78000 -0.46	37.26	36.63	37.20	334,675
21 May 19	37.24000 +0.67	37.61	36.62	36.73	596,179
20 May 19	36.57000 -0.28	36.88	36.19	36.72	392,152
17 May 19	36.85000 -0.21	37.09	36.64	36.91	347,159
16 May 19	37.06000 +0.85	37.06	35.94	36.09	403,187
15 May 19	36.21000 +0.32	36.21	35.66	35.94	322,513
14 May 19	35.89000 +0.42	35.89	35.41	35.59	398,039
13 May 19	35.47000 -0.19	35.75	35.17	35.68	443,886
10 May 19	35.66000 +0.69	35.73	35.05	35.05	391,314
09 May 19	34.97000 -0.43	35.20	34.69	35.13	440,555
08 May 19	35.40000 -0.20	35.67	35.20	35.41	370,022
07 May 19	35.60000 -0.32	36.19	35.40	35.87	490,411
06 May 19	35.92000 -0.63	36.16	35.55	35.99	320,561
03 May 19	36.55000 +0.20	36.61	36.14	36.30	331,477
02 May 19	36.35000 -0.01	36.55	36.21	36.36	421,897
30 Apr 19	36.36000 -2.34	36.51	35.86	36.31	730,770
29 Apr 19	38.70000 -0.04	38.94	38.46	38.75	367,346
26 Apr 19	38.74000 -0.55	39.57	38.74	39.22	306,764
25 Apr 19	39.29000 -0.04	39.59	39.02	39.25	358,998
24 Apr 19	39.33000 -0.27	39.63	39.28	39.54	294,436
23 Apr 19	39.60000 +0.45	39.77	39.05	39.06	582,802
18 Apr 19	39.15000 -0.27	39.41	38.91	39.41	241,241
17 Apr 19	39.42000 +0.23	39.54	38.92	39.12	316,208
16 Apr 19	39.19000 +0.61	39.42	38.56	38.70	227,892
15 Apr 19	38.58000 +0.16	38.77	38.45	38.54	245,975
12 Apr 19	38.42000 -0.24	38.68	38.36	38.57	308,262
11 Apr 19	38.66000 +0.66	38.66	38.00	38.00	407,792
10 Apr 19	38.00000 -0.46	38.57	37.97	38.38	518,832
09 Apr 19	38.46000 -0.48	39.08	38.46	38.83	293,583
08 Apr 19	38.94000 -0.14	39.02	38.67	38.97	277,027
05 Apr 19	39.08000 -0.16	39.31	39.04	39.15	356,835
04 Apr 19	39.24000 -0.33	39.60	39.10	39.50	413,524
03 Apr 19	39.57000 +0.81	39.57	39.00	39.00	729,868
02 Apr 19	38.76000 +0.25	38.99	38.48	38.48	393,514
01 Apr 19	38.51000 +0.55	38.55	38.12	38.12	360,874
29 Mar 19	37.96000 +0.36	38.08	37.53	37.81	526,203
28 Mar 19	37.60000 -0.06	37.91	37.52	37.73	336,069
27 Mar 19	37.66000 -0.27	38.03	37.49	37.90	700,532
26 Mar 19	37.93000 -0.52	38.64	37.89	38.64	387,343
25 Mar 19	38.45000 +0.23	38.64	37.98	38.06	405,200
22 Mar 19	38.22000 -0.52	38.90	38.21	38.84	746,968
21 Mar 19	38.74000 -0.42	38.98	38.42	38.98	556,229
20 Mar 19	39.16000 -1.09	40.19	39.16	40.06	523,752
19 Mar 19	40.25000 +0.15	40.31	39.98	40.00	379,265
18 Mar 19	40.10000 +0.10	40.46	39.88	40.02	434,866
15 Mar 19	40.00000 +0.65	40.00	39.10	39.33	2,351,756
14 Mar 19	39.35000 +0.33	39.44	39.02	39.16	530,154
13 Mar 19	39.02000 +0.26	39.02	38.55	38.63	587,172
12 Mar 19	38.76000 -0.20	39.03	38.56	39.01	308,072
11 Mar 19	38.96000 +0.17	38.96	38.58	38.79	323,334
08 Mar 19	38.79000 -0.13	39.14	38.50	38.50	558,965
07 Mar 19	38.92000 -0.84	39.62	38.71	39.52	512,587
06 Mar 19	39.76000 -0.05	39.94	39.53	39.73	352,372
05 Mar 19	39.81000 -0.18	40.06	39.68	39.88	351,841
04 Mar 19	39.99000 -0.01	40.25	39.92	40.14	294,890
01 Mar 19	40.00000 +0.41	40.17	39.51	39.61	372,376
28 Feb 19	39.59000 +0.38	39.59	38.94	39.06	546,295
27 Feb 19	39.21000 -0.06	39.44	39.00	39.16	387,538
26 Feb 19	39.27000 +0.01	39.37	38.86	39.08	345,715
25 Feb 19	39.26000 +0.11	39.41	39.05	39.18	274,200
22 Feb 19	39.15000 -0.01	39.29	39.00	39.05	321,025
21 Feb 19	39.16000 +0.56	39.34	38.62	38.62	674,400
20 Feb 19	38.60000 +0.28	38.97	38.08	38.50	544,446
19 Feb 19	38.32000 +0.01	38.46	37.99	38.30	364,225
18 Feb 19	38.31000 +0.01	38.55	38.19	38.22	293,530
15 Feb 19	38.30000 +0.53	38.40	37.56	37.74	471,007
14 Feb 19	37.77000 -0.33	38.33	37.66	38.23	353,284
13 Feb 19	38.10000 +0.16	38.24	37.88	37.96	307,166
12 Feb 19	37.94000 +0.13	38.18	37.68	38.09	362,030
11 Feb 19	37.81000 +0.43	37.98	37.46	37.46	358,936
08 Feb 19	37.38000 -0.13	37.75	37.13	37.63	410,147
07 Feb 19	37.51000 -0.19	38.31	37.47	37.62	587,389
06 Feb 19	37.70000 -0.42	38.37	37.59	38.10	501,895
05 Feb 19	38.12000 +0.17	38.24	37.85	38.08	438,056
04 Feb 19	37.95000 +0.60	38.09	37.50	37.85	525,288
01 Feb 19	37.35000 +0.63	37.35	36.48	36.63	443,663
31 Jan 19	36.72000 +0.00	37.08	36.63	36.69	680,998
30 Jan 19	36.72000 +0.24	37.43	36.22	36.48	826,363
29 Jan 19	36.48000 -4.70	41.82	35.20	41.20	2,213,727
28 Jan 19	41.18000 -0.15	41.57	41.01	41.25	531,470
25 Jan 19	41.33000 -0.22	41.96	41.33	41.80	311,914
24 Jan 19	41.55000 +0.13	41.73	41.11	41.35	404,489
23 Jan 19	41.42000 -0.27	41.77	41.33	41.51	439,129
22 Jan 19	41.69000 -0.37	42.20	41.69	42.00	331,601
21 Jan 19	42.06000 +0.40	42.06	41.55	41.70	233,029
18 Jan 19	41.66000 +0.36	41.88	41.29	41.45	382,212
17 Jan 19	41.30000 -0.30	41.61	41.05	41.27	307,218
16 Jan 19	41.60000 +0.46	41.60	41.18	41.34	282,167
15 Jan 19	41.14000 -0.39	41.87	41.02	41.60	310,102
14 Jan 19	41.53000 -0.02	41.64	41.19	41.27	268,563
11 Jan 19	41.55000 +0.57	41.76	40.86	40.90	435,126
10 Jan 19	40.98000 +1.40	41.11	39.30	39.30	480,580
09 Jan 19	39.58000 +0.71	39.96	38.87	39.05	338,968
08 Jan 19	38.87000 -0.16	39.50	38.87	38.95	375,246
07 Jan 19	39.03000 -0.31	39.67	38.85	39.35	266,223
04 Jan 19	39.34000 +0.71	39.52	38.65	38.85	372,510
03 Jan 19	38.63000 -0.11	39.06	38.38	38.38	460,495
02 Jan 19	38.74000 -0.66	39.00	37.95	38.95	410,902
31 Dec 18	39.40000 +0.70	39.44	38.42	38.58	156,830
28 Dec 18	38.70000 +1.33	39.01	37.45	37.50	533,107
27 Dec 18	37.37000 -0.12	37.75	37.20	37.67	355,485
24 Dec 18	37.49000 -0.39	38.03	37.41	37.62	94,198
21 Dec 18	37.88000 -0.06	38.02	37.44	37.71	828,730
20 Dec 18	37.94000 -0.53	38.28	37.81	38.10	427,226
19 Dec 18	38.47000 -0.14	38.80	38.26	38.50	470,597
18 Dec 18	38.61000 -0.17	39.04	38.50	38.69	628,287
17 Dec 18	38.78000 -1.05	40.07	38.68	39.81	627,894
14 Dec 18	39.83000 -0.12	40.00	39.30	39.78	378,024
13 Dec 18	39.95000 -0.22	40.40	39.80	40.34	367,358
12 Dec 18	40.17000 +0.35	40.52	39.89	39.89	312,305
11 Dec 18	39.82000 -0.18	40.27	39.30	40.13	498,900
10 Dec 18	40.00000 -0.50	40.74	39.99	40.52	401,818
07 Dec 18	40.50000 +1.03	40.74	39.69	39.69	538,289
06 Dec 18	39.47000 -2.36	41.70	39.21	41.70	867,345
05 Dec 18	41.83000 -0.73	42.17	41.75	42.08	333,597
04 Dec 18	42.56000 -0.27	43.12	42.56	42.86	410,693
03 Dec 18	42.83000 +0.39	43.40	42.63	43.07	386,837
30 Nov 18	42.44000 -0.06	42.70	42.12	42.52	1,118,445
29 Nov 18	42.50000 -0.08	43.06	42.41	42.72	346,842
28 Nov 18	42.58000 -0.48	43.36	42.58	43.11	539,398
27 Nov 18	43.06000 +0.23	43.15	42.66	42.66	317,928
26 Nov 18	42.83000 +0.88	42.95	42.12	42.32	328,063
23 Nov 18	41.95000 +0.45	42.10	41.47	41.47	227,094
22 Nov 18	41.50000 -0.53	42.08	41.48	41.86	363,113
21 Nov 18	42.03000 +0.14	42.16	41.57	41.93	394,411
20 Nov 18	41.89000 -0.25	42.42	41.71	41.96	541,872
19 Nov 18	42.14000 -0.73	42.96	42.14	42.88	447,456
16 Nov 18	42.87000 +0.38	43.01	42.40	42.60	402,406
15 Nov 18	42.49000 -0.41	43.49	42.13	43.00	524,947
14 Nov 18	42.90000 -0.69	43.44	42.28	43.07	478,604
13 Nov 18	43.59000 +0.53	43.73	43.01	43.03	340,797
12 Nov 18	43.06000 -0.51	43.79	43.05	43.66	396,088
09 Nov 18	43.57000 +0.50	43.77	43.04	43.04	524,900
08 Nov 18	43.07000 +0.51	43.34	42.72	42.72	448,295
07 Nov 18	42.56000 +0.38	43.07	42.23	42.23	363,640
06 Nov 18	42.18000 +0.23	42.34	41.88	41.90	363,603
05 Nov 18	41.95000 +0.33	42.20	41.65	41.70	420,970
02 Nov 18	41.62000 +0.27	41.94	41.45	41.59	492,897
01 Nov 18	41.35000 +0.48	41.65	40.73	40.73	462,343
31 Oct 18	40.87000 +0.26	41.28	40.66	41.02	889,554
30 Oct 18	40.61000 -0.39	41.24	40.61	40.95	466,538
29 Oct 18	41.00000 +0.39	41.75	40.48	40.48	507,614
26 Oct 18	40.61000 -0.13	40.91	40.40	40.51	605,938
25 Oct 18	40.74000 +0.24	41.18	40.26	40.43	483,789
24 Oct 18	40.50000 -0.33	41.52	40.45	40.60	432,350
23 Oct 18	40.83000 -1.02	41.50	40.75	41.43	430,925
22 Oct 18	41.85000 +0.64	42.13	41.19	41.43	500,686
19 Oct 18	41.21000 +0.23	41.45	40.95	40.98	336,895
18 Oct 18	40.98000 +0.05	41.37	40.78	40.89	375,151
17 Oct 18	40.93000 +0.14	41.44	40.79	40.83	365,238
16 Oct 18	40.79000 +0.14	40.95	40.42	40.65	401,511
15 Oct 18	40.65000 +0.05	40.99	40.56	40.88	337,734
12 Oct 18	40.60000 +0.61	40.73	40.18	40.40	481,586
11 Oct 18	39.99000 -1.65	41.38	39.82	41.30	850,028
10 Oct 18	41.64000 +0.31	42.30	41.26	41.33	725,867
09 Oct 18	41.33000 -0.17	41.52	40.87	41.02	426,557
08 Oct 18	41.50000 -0.29	42.15	41.35	41.90	440,602
05 Oct 18	41.79000 +0.27	42.13	40.70	40.96	571,569
04 Oct 18	41.52000 +0.74	41.60	40.69	40.70	649,601
03 Oct 18	40.78000 +0.20	41.27	40.61	40.61	390,400
02 Oct 18	40.58000 -0.15	40.83	40.37	40.57	422,052
01 Oct 18	40.73000 +0.73	40.97	40.20	40.20	495,329
28 Sep 18	40.00000 -0.40	40.70	39.87	40.05	792,252
27 Sep 18	40.40000 +0.09	40.50	39.44	40.20	578,528
26 Sep 18	40.31000 +0.21	40.44	39.97	40.00	494,682
25 Sep 18	40.10000 +0.52	40.34	39.55	39.68	363,049
24 Sep 18	39.58000 +0.39	40.12	39.26	39.33	361,548
21 Sep 18	39.19000 -0.41	40.20	39.19	39.53	1,465,486
20 Sep 18	39.60000 +0.55	39.82	39.03	39.03	698,579
19 Sep 18	39.05000 +0.47	39.21	38.60	38.68	396,138
18 Sep 18	38.58000 -0.12	38.84	38.11	38.77	505,933
17 Sep 18	38.70000 +0.58	39.10	38.41	39.00	835,437
14 Sep 18	38.12000 +0.37	38.34	37.50	37.50	392,815
13 Sep 18	37.75000 -0.04	38.00	37.53	37.70	499,693
12 Sep 18	37.79000 -0.27	38.34	37.55	38.04	588,376
11 Sep 18	38.06000 +0.66	38.96	37.53	37.78	879,476
10 Sep 18	37.40000 +0.20	37.60	36.89	36.95	503,502
07 Sep 18	37.20000 -0.04	37.45	36.90	37.25	716,823
06 Sep 18	37.24000 -0.51	37.55	36.90	37.50	893,716
05 Sep 18	37.75000 -1.08	38.79	37.10	38.18	936,356
04 Sep 18	38.83000 +3.38	39.15	37.35	37.99	2,452,131
03 Sep 18	35.45000 +0.54	35.65	34.75	34.76	434,493
31 Aug 18	34.91000 -0.16	35.16	34.63	34.99	502,756
30 Aug 18	35.07000 -0.09	35.26	34.85	35.08	398,426
29 Aug 18	35.16000 +0.19	35.79	34.83	35.63	493,249
28 Aug 18	34.97000 +0.32	35.08	34.59	34.60	608,850
27 Aug 18	34.65000 +0.03	34.79	34.46	34.68	390,320
24 Aug 18	34.62000 -0.82	35.34	34.61	35.30	604,830
23 Aug 18	35.44000 -0.43	35.90	35.28	35.90	515,767
22 Aug 18	35.87000 +0.27	36.21	35.69	35.70	528,790
21 Aug 18	35.60000 +0.59	36.06	34.78	34.93	885,510
20 Aug 18	35.01000 -0.67	35.55	34.51	35.50	916,384
17 Aug 18	35.68000 +1.72	35.97	34.06	34.10	1,055,938
16 Aug 18	33.96000 +0.15	34.29	33.81	33.82	471,994
15 Aug 18	33.81000 +0.28	34.00	33.53	33.70	468,079
14 Aug 18	33.53000 -0.10	34.01	33.44	33.81	351,739
13 Aug 18	33.63000 +0.27	34.03	33.07	33.23	435,085
10 Aug 18	33.36000 -0.14	33.55	33.09	33.22	413,122
09 Aug 18	33.50000 +0.25	33.59	33.01	33.14	303,366
08 Aug 18	33.25000 +0.00	33.35	32.95	33.25	391,586
07 Aug 18	33.25000 +0.06	33.42	33.20	33.20	288,023
06 Aug 18	33.19000 -0.09	33.43	33.01	33.28	292,587
03 Aug 18	33.28000 +0.20	33.65	33.17	33.60	343,768
02 Aug 18	33.08000 -0.42	33.34	32.97	33.31	513,712
01 Aug 18	33.50000 +0.25	33.63	33.17	33.28	405,216
31 Jul 18	33.25000 -0.20	33.59	33.25	33.35	431,507
30 Jul 18	33.45000 +0.48	33.57	32.96	32.96	390,648
27 Jul 18	32.97000 +0.41	33.13	32.55	32.55	442,641
26 Jul 18	32.56000 +0.34	32.66	32.03	32.40	453,782
25 Jul 18	32.22000 -0.13	32.73	32.14	32.47	303,142
24 Jul 18	32.35000 +0.24	32.63	32.15	32.17	334,329
23 Jul 18	32.11000 +0.07	32.15	31.83	31.95	244,244
20 Jul 18	32.04000 -0.43	32.48	31.83	32.48	279,774
19 Jul 18	32.47000 -0.33	32.87	32.45	32.71	307,220
18 Jul 18	32.80000 +0.08	33.00	32.59	32.80	357,390
17 Jul 18	32.72000 +0.08	32.98	32.59	32.64	372,522
16 Jul 18	32.64000 +0.30	32.68	32.38	32.39	294,547
13 Jul 18	32.34000 +0.43	32.50	32.07	32.14	280,027
12 Jul 18	31.91000 +0.28	32.11	31.60	31.75	388,586
11 Jul 18	31.63000 -0.16	31.65	31.26	31.64	364,884
10 Jul 18	31.79000 -0.10	31.95	31.65	31.85	263,713
09 Jul 18	31.89000 +0.12	31.99	31.77	31.84	384,769
06 Jul 18	31.77000 -0.10	32.00	31.63	31.95	353,102
05 Jul 18	31.87000 +0.09	32.07	31.71	31.71	375,874
04 Jul 18	31.78000 -0.02	31.94	31.68	31.74	296,470
03 Jul 18	31.80000 +0.43	31.83	31.35	31.51	383,447
02 Jul 18	31.37000 -0.45	31.56	31.05	31.41	388,204
29 Jun 18	31.82000 +0.52	31.83	31.46	31.46	600,699
28 Jun 18	31.30000 -0.02	31.34	31.05	31.24	325,022
27 Jun 18	31.32000 -0.01	31.51	30.84	31.30	435,550
26 Jun 18	31.33000 +0.03	31.55	31.02	31.25	369,628
25 Jun 18	31.30000 -0.73	31.88	31.21	31.85	409,799
22 Jun 18	32.03000 +0.39	32.22	31.67	31.68	610,144
21 Jun 18	31.64000 +0.09	31.74	31.24	31.52	603,706
20 Jun 18	31.55000 -0.37	32.02	31.51	31.95	399,633
19 Jun 18	31.92000 +0.08	32.00	31.40	32.00	563,538
18 Jun 18	31.84000 -0.41	32.45	31.66	32.12	452,207
15 Jun 18	32.25000 -0.07	32.41	31.92	32.30	1,151,030
14 Jun 18	32.32000 +0.28	32.62	31.80	31.88	596,813
13 Jun 18	32.04000 -0.11	32.26	31.94	32.14	746,752
12 Jun 18	32.15000 +0.00	32.29	31.94	32.29	421,820
11 Jun 18	32.15000 +0.36	32.40	31.91	31.96	576,454
08 Jun 18	31.79000 -0.22	31.95	31.58	31.81	307,364
07 Jun 18	32.01000 +0.32	32.20	31.83	31.83	370,459
06 Jun 18	31.69000 -0.12	31.89	31.44	31.83	394,852
05 Jun 18	31.81000 -0.54	32.34	31.81	32.34	381,934
04 Jun 18	32.35000 +0.08	32.57	32.25	32.45	300,810
01 Jun 18	32.27000 +0.69	32.57	31.86	31.86	588,319
31 May 18	31.58000 -0.15	32.10	31.36	31.85	1,187,291
30 May 18	31.73000 +0.03	31.99	31.50	31.65	702,153
29 May 18	31.70000 -0.70	32.15	31.29	32.10	637,508
28 May 18	32.40000 -0.06	32.76	32.15	32.72	182,224
25 May 18	32.46000 +0.11	32.46	32.14	32.38	487,418
24 May 18	32.35000 -0.23	32.90	32.21	32.81	525,019
23 May 18	32.58000 -0.84	33.30	32.35	33.30	506,820
22 May 18	33.42000 -0.09	33.60	33.41	33.56	363,296
21 May 18	33.51000 +0.39	33.60	33.10	33.20	249,321
18 May 18	33.12000 -0.08	33.35	33.12	33.22	292,120
17 May 18	33.20000 +0.11	33.20	32.96	33.16	386,875
16 May 18	33.09000 +0.05	33.12	32.88	32.92	307,231
15 May 18	33.04000 -0.03	33.09	32.72	32.90	453,285
14 May 18	33.07000 -0.15	33.19	32.93	33.14	307,080
11 May 18	33.22000 -0.01	33.34	33.10	33.20	266,278
10 May 18	33.23000 -0.02	33.38	33.14	33.35	271,394
09 May 18	33.25000 -0.02	33.52	33.18	33.34	441,820
08 May 18	33.27000 +0.07	33.35	32.86	33.19	441,546
07 May 18	33.20000 +0.04	33.33	33.08	33.27	257,561
04 May 18	33.16000 -0.10	33.52	33.16	33.30	643,618
03 May 18	33.26000 -0.15	33.59	33.12	33.39	455,962
02 May 18	33.41000 -0.24	33.88	33.36	33.57	573,946
30 Apr 18	33.65000 -1.64	33.96	33.48	33.66	520,423
27 Apr 18	35.29000 -0.11	35.66	35.21	35.28	520,991
26 Apr 18	35.40000 +0.08	35.55	34.81	35.32	600,212
25 Apr 18	35.32000 -0.31	35.57	35.05	35.48	392,520
24 Apr 18	35.63000 +0.20	35.63	35.32	35.51	512,953
23 Apr 18	35.43000 +0.28	35.53	35.00	35.08	407,659
20 Apr 18	35.15000 -0.10	35.39	35.09	35.24	372,189
19 Apr 18	35.25000 +0.24	35.32	34.94	34.96	363,359
18 Apr 18	35.01000 +0.06	35.24	34.89	35.04	373,267
17 Apr 18	34.95000 +0.29	35.28	34.74	34.74	380,240
16 Apr 18	34.66000 +0.01	34.88	34.56	34.76	249,495
13 Apr 18	34.65000 -0.03	34.92	34.61	34.78	226,462
12 Apr 18	34.68000 +0.47	34.79	34.24	34.30	310,964
11 Apr 18	34.21000 -0.18	34.44	33.96	34.33	242,505
10 Apr 18	34.39000 +0.10	34.47	34.11	34.37	405,549
09 Apr 18	34.29000 -0.10	34.59	34.13	34.45	414,875
06 Apr 18	34.39000 +0.10	34.62	34.20	34.29	463,392
05 Apr 18	34.29000 +0.49	34.68	33.94	34.04	676,377
04 Apr 18	33.80000 +0.02	33.90	33.35	33.78	719,520
03 Apr 18	33.78000 +0.52	33.83	33.00	33.00	666,418
29 Mar 18	33.26000 -0.21	33.41	32.75	33.35	681,532
28 Mar 18	33.47000 +0.80	33.47	32.31	32.54	755,264
27 Mar 18	32.67000 +0.32	32.98	32.58	32.70	522,178
26 Mar 18	32.35000 -0.11	32.60	32.21	32.55	493,403
23 Mar 18	32.46000 -0.09	32.58	31.78	32.21	583,545
22 Mar 18	32.55000 -0.58	33.05	32.15	32.90	458,603
21 Mar 18	33.13000 -0.36	33.52	33.02	33.47	418,039
20 Mar 18	33.49000 +0.17	33.57	33.02	33.32	485,369
19 Mar 18	33.32000 -0.74	34.10	33.19	33.61	665,305
16 Mar 18	34.06000 -0.13	34.43	33.95	34.05	769,082
15 Mar 18	34.19000 +0.46	34.34	33.65	33.86	518,376
14 Mar 18	33.73000 -0.38	34.27	33.47	33.76	697,560
13 Mar 18	34.11000 -0.61	34.78	33.94	34.70	465,045
12 Mar 18	34.72000 +0.03	34.99	34.57	34.68	508,838
09 Mar 18	34.69000 +0.43	34.82	34.10	34.10	518,417
08 Mar 18	34.26000 +0.22	34.58	33.97	33.97	620,726
07 Mar 18	34.04000 +0.13	34.11	33.46	33.92	487,016
06 Mar 18	33.91000 -0.02	34.23	33.82	34.07	423,323
05 Mar 18	33.93000 +0.11	33.99	33.30	33.40	511,453
02 Mar 18	33.82000 -1.03	34.73	33.50	34.73	693,885
01 Mar 18	34.85000 -0.14	34.97	34.32	34.97	483,638
28 Feb 18	34.99000 +0.26	35.33	34.55	34.69	712,284
27 Feb 18	34.73000 -0.42	35.29	34.52	35.22	428,647
26 Feb 18	35.15000 +0.37	35.19	34.51	34.80	426,063
23 Feb 18	34.78000 +0.06	34.89	34.29	34.52	470,398
22 Feb 18	34.72000 -1.09	35.68	33.78	35.40	872,388
21 Feb 18	35.81000 -0.08	36.05	35.44	35.82	354,658
20 Feb 18	35.89000 +0.14	36.09	35.70	35.70	302,126
19 Feb 18	35.75000 +0.20	36.08	35.64	35.65	220,042
16 Feb 18	35.55000 -0.11	35.85	35.33	35.68	430,649
15 Feb 18	35.66000 +0.36	36.02	35.37	35.39	400,931
14 Feb 18	35.30000 -0.07	35.58	35.12	35.50	459,850
13 Feb 18	35.37000 -0.44	35.95	35.34	35.79	410,275
12 Feb 18	35.81000 -0.07	36.49	35.80	36.13	511,989
09 Feb 18	35.88000 +0.38	36.08	35.07	35.52	640,235
08 Feb 18	35.50000 +0.80	36.15	34.83	35.10	1,063,567
07 Feb 18	34.70000 -0.10	35.07	34.41	34.97	748,236
06 Feb 18	34.80000 -0.97	35.22	34.55	35.00	601,045
05 Feb 18	35.77000 -0.39	35.91	35.56	35.91	455,346
02 Feb 18	36.16000 +0.09	36.34	35.86	35.95	383,414
01 Feb 18	36.07000 +0.02	36.46	35.92	36.23	268,792
31 Jan 18	36.05000 +0.09	36.21	35.83	35.99	356,465
30 Jan 18	35.96000 -0.15	36.08	35.77	35.97	321,553
29 Jan 18	36.11000 +0.49	36.38	35.65	35.65	429,377
26 Jan 18	35.62000 -0.13	35.96	35.58	35.76	323,404
25 Jan 18	35.75000 -0.51	36.28	35.64	36.20	430,455
24 Jan 18	36.26000 -0.04	36.63	36.16	36.32	298,303
23 Jan 18	36.30000 -0.22	36.70	36.15	36.61	312,037
22 Jan 18	36.52000 -0.08	36.61	36.31	36.61	245,907
19 Jan 18	36.60000 -0.04	36.89	36.42	36.64	443,476
18 Jan 18	36.64000 +0.30	36.65	36.23	36.40	414,297
17 Jan 18	36.34000 +0.02	36.46	36.12	36.26	506,068
16 Jan 18	36.32000 +0.42	36.50	36.19	36.28	436,145
15 Jan 18	35.90000 -0.18	36.20	35.77	36.04	217,664
12 Jan 18	36.08000 +0.15	36.08	35.81	35.94	303,038
11 Jan 18	35.93000 +0.65	36.00	35.27	35.30	527,881
10 Jan 18	35.28000 +0.11	35.31	34.92	35.17	483,164
09 Jan 18	35.17000 +0.86	35.64	34.40	34.45	676,536
08 Jan 18	34.31000 -0.44	34.90	34.19	34.83	499,705
05 Jan 18	34.75000 +0.57	34.82	34.18	34.18	468,863
04 Jan 18	34.18000 +0.61	34.36	33.62	33.70	460,134
03 Jan 18	33.57000 +0.25	33.71	33.29	33.34	350,175
02 Jan 18	33.32000 -0.22	33.69	33.12	33.51	283,522
29 Dec 17	33.54500 -0.35	33.85	33.37	33.85	307,736
28 Dec 17	33.89500 +0.01	33.97	33.78	33.81	163,769
27 Dec 17	33.88000 -0.12	34.12	33.63	33.92	172,015
22 Dec 17	34.00000 -0.13	34.39	33.85	34.08	312,372
21 Dec 17	34.13000 -0.21	34.31	33.70	34.25	379,915
20 Dec 17	34.34000 +0.09	34.60	34.01	34.17	438,071
19 Dec 17	34.25000 -0.73	35.08	34.25	34.90	613,997
18 Dec 17	34.98000 +0.13	35.28	34.80	34.95	631,354
15 Dec 17	34.84500 +0.19	34.89	34.26	34.62	929,175
14 Dec 17	34.65500 -0.02	34.99	34.56	34.59	400,880
13 Dec 17	34.67500 +0.28	34.87	34.28	34.28	521,216
12 Dec 17	34.39000 -0.06	34.55	34.20	34.47	367,068
11 Dec 17	34.45000 +0.70	34.60	33.76	33.76	462,324
08 Dec 17	33.75000 -0.25	34.15	33.49	34.04	554,559
07 Dec 17	34.00000 +0.26	34.08	33.58	33.79	405,752
06 Dec 17	33.74000 -0.29	33.80	33.31	33.75	381,598
05 Dec 17	34.03500 -0.26	34.36	33.97	34.21	334,246
04 Dec 17	34.29000 +0.22	34.60	34.26	34.37	243,732
01 Dec 17	34.07500 -0.18	34.38	33.86	34.17	489,873
30 Nov 17	34.26000 -0.26	34.60	34.19	34.47	980,336
29 Nov 17	34.51500 +0.48	34.92	34.25	34.25	571,890
28 Nov 17	34.03500 +0.37	34.03	33.38	33.58	339,049
27 Nov 17	33.66500 -0.29	34.06	33.58	33.90	256,419
24 Nov 17	33.96000 +0.01	34.24	33.69	33.94	326,140
23 Nov 17	33.94500 -0.26	34.15	33.74	34.12	262,806
22 Nov 17	34.20000 -0.01	34.45	34.10	34.24	278,132
21 Nov 17	34.20500 -0.24	34.65	34.17	34.46	376,778
20 Nov 17	34.44500 -0.22	34.67	34.26	34.63	285,001
17 Nov 17	34.66500 +0.49	34.74	34.29	34.31	365,712
16 Nov 17	34.18000 -0.19	34.51	34.14	34.44	480,070
15 Nov 17	34.36500 -0.51	34.80	34.09	34.80	517,206
14 Nov 17	34.88000 -0.47	35.49	34.84	35.34	327,966
13 Nov 17	35.34500 -0.45	35.76	35.13	35.76	371,831
10 Nov 17	35.80000 +0.11	35.92	35.58	35.68	299,502
09 Nov 17	35.69000 +0.12	35.83	35.42	35.61	375,291
08 Nov 17	35.57000 -0.03	35.63	35.12	35.60	364,732
07 Nov 17	35.59500 +0.39	35.65	35.33	35.33	397,804
06 Nov 17	35.21000 -0.01	35.31	34.95	35.21	237,813
03 Nov 17	35.21500 -0.10	35.31	34.85	35.31	293,075
02 Nov 17	35.32000 -0.19	35.65	35.14	35.55	343,252
01 Nov 17	35.51500 -0.13	35.89	35.51	35.78	280,343
31 Oct 17	35.64500 -0.23	36.04	35.65	36.01	299,582
30 Oct 17	35.87500 -0.22	36.27	35.78	36.16	319,883
27 Oct 17	36.10000 -0.19	36.60	36.10	36.42	474,002
26 Oct 17	36.29500 +0.97	36.47	34.25	34.61	900,476
25 Oct 17	35.32000 +0.07	35.46	35.22	35.27	325,437
24 Oct 17	35.25000 -0.05	35.30	35.13	35.28	188,301
23 Oct 17	35.30000 -0.07	35.38	35.19	35.31	249,054
20 Oct 17	35.36500 +0.03	35.60	35.30	35.50	327,353
19 Oct 17	35.33000 +0.08	35.33	34.96	35.17	389,742
18 Oct 17	35.25000 +0.19	35.35	35.10	35.20	267,139
17 Oct 17	35.06000 -0.16	35.45	35.01	35.30	257,415
16 Oct 17	35.22000 -0.13	35.50	35.20	35.34	257,033
13 Oct 17	35.35000 -0.15	35.65	35.26	35.55	250,748
12 Oct 17	35.49500 +0.15	35.49	35.24	35.37	292,470
11 Oct 17	35.34000 -0.12	35.60	35.15	35.44	347,159
10 Oct 17	35.45500 -0.55	35.94	35.37	35.92	340,581
09 Oct 17	36.00500 -0.26	36.40	35.96	36.19	248,552
06 Oct 17	36.26500 +0.22	36.42	35.97	35.97	349,095
05 Oct 17	36.05000 +0.20	36.06	35.72	35.77	270,602
04 Oct 17	35.85000 +0.04	35.89	35.59	35.88	358,951
03 Oct 17	35.80500 +0.08	35.87	35.71	35.80	274,081
02 Oct 17	35.72500 +0.25	36.13	35.47	35.86	451,998
29 Sep 17	35.47500 +0.38	35.54	34.95	35.13	483,022
28 Sep 17	35.10000 +0.97	35.10	34.20	34.28	468,314
27 Sep 17	34.12500 +0.12	34.40	33.95	33.96	397,289
26 Sep 17	34.00500 -0.14	34.25	33.92	34.21	348,428
25 Sep 17	34.14500 +0.10	34.19	33.94	33.97	248,392
22 Sep 17	34.04000 +0.04	34.26	33.90	33.97	328,150
21 Sep 17	34.00000 +0.23	34.03	33.54	33.66	503,528
20 Sep 17	33.77000 -0.08	33.90	33.53	33.90	397,427
19 Sep 17	33.85000 -0.50	34.33	33.62	34.25	423,271
18 Sep 17	34.35000 -0.04	34.61	34.28	34.51	226,226
15 Sep 17	34.39000 -0.17	34.51	34.20	34.49	504,434
14 Sep 17	34.56500 -0.01	34.62	34.31	34.51	325,590
13 Sep 17	34.57500 +0.17	34.75	34.40	34.56	532,567
12 Sep 17	34.40500 +0.26	34.56	34.15	34.32	382,394
11 Sep 17	34.14000 +0.99	34.94	33.99	34.00	734,494
08 Sep 17	33.14500 -0.14	33.27	32.70	33.11	732,413
07 Sep 17	33.28500 -0.53	33.99	33.28	33.99	541,944
06 Sep 17	33.81000 -0.54	34.26	33.69	34.23	667,239
05 Sep 17	34.35500 -0.60	35.03	34.27	34.92	516,781
04 Sep 17	34.95000 -0.35	35.05	34.84	34.95	276,164
01 Sep 17	35.30500 +0.10	35.44	35.02	35.38	286,016
31 Aug 17	35.20000 +0.08	35.51	35.13	35.35	327,674
30 Aug 17	35.12000 +0.13	35.23	34.79	35.18	229,397
29 Aug 17	34.99000 -0.50	35.42	34.70	35.42	439,283
28 Aug 17	35.49000 -0.56	35.87	35.40	35.86	219,476
25 Aug 17	36.05500 -0.27	36.49	36.06	36.40	194,246
24 Aug 17	36.32500 -0.04	36.65	36.29	36.49	200,410
23 Aug 17	36.36500 +0.13	36.56	36.19	36.32	233,453
22 Aug 17	36.24000 -0.02	36.62	36.19	36.48	246,881
21 Aug 17	36.26000 -0.21	36.67	36.17	36.38	240,048
18 Aug 17	36.46500 +0.07	36.49	35.92	36.13	249,703
17 Aug 17	36.39500 -0.47	37.09	36.29	36.83	303,923
16 Aug 17	36.86500 +0.89	37.04	36.06	36.15	604,690
15 Aug 17	35.97500 +0.20	36.13	35.74	35.90	204,084
14 Aug 17	35.77000 +0.42	35.90	35.40	35.54	250,703
11 Aug 17	35.35000 -0.21	35.42	34.85	35.38	278,729
10 Aug 17	35.56000 -0.67	36.22	35.35	36.17	279,479
09 Aug 17	36.23500 -0.34	36.40	35.72	36.33	328,710
08 Aug 17	36.57500 +0.05	36.58	36.20	36.51	308,378
07 Aug 17	36.53000 -0.05	36.76	36.42	36.64	245,647
04 Aug 17	36.58000 +0.08	36.65	35.99	36.44	229,784
03 Aug 17	36.50000 +0.32	36.51	36.02	36.17	335,010
02 Aug 17	36.18000 +0.22	36.53	35.66	35.99	437,658
01 Aug 17	35.96000 +0.34	35.99	35.48	35.72	291,934
31 Jul 17	35.61500 -0.30	35.97	35.44	35.91	504,916
28 Jul 17	35.92000 -0.16	35.92	35.34	35.82	487,788
27 Jul 17	36.07500 -0.61	36.60	35.14	36.56	724,893
26 Jul 17	36.68500 +0.23	36.71	36.19	36.42	371,126
25 Jul 17	36.46000 +0.06	36.70	36.35	36.40	550,076
24 Jul 17	36.40000 -0.06	36.60	36.13	36.46	279,365
21 Jul 17	36.45500 -0.04	36.83	36.19	36.56	369,060
20 Jul 17	36.50000 -0.46	37.18	36.40	37.08	458,407
19 Jul 17	36.96000 +0.21	37.08	36.72	36.90	188,012
18 Jul 17	36.75000 -0.33	37.10	36.54	36.99	248,563
17 Jul 17	37.08000 +0.05	37.29	36.90	37.15	224,483
14 Jul 17	37.03500 -0.40	37.53	36.90	37.47	268,988
13 Jul 17	37.44000 +0.43	37.74	37.02	37.06	396,156
12 Jul 17	37.01000 -0.04	37.31	37.01	37.19	284,655
11 Jul 17	37.05000 +0.01	37.30	36.92	37.02	317,615
10 Jul 17	37.04000 +0.05	37.28	37.01	37.01	272,186
07 Jul 17	36.99500 +0.34	36.99	36.60	36.74	353,064
06 Jul 17	36.65500 +0.18	36.83	36.44	36.54	363,465
05 Jul 17	36.47000 +0.39	36.68	36.09	36.13	408,246
04 Jul 17	36.08500 +0.73	36.34	35.25	35.25	503,971
03 Jul 17	35.35500 +0.65	35.40	34.85	34.87	317,690
30 Jun 17	34.71000 -0.31	35.33	34.69	35.10	391,104
29 Jun 17	35.01500 -0.35	35.57	34.85	35.45	337,898
28 Jun 17	35.37000 -0.08	35.42	35.08	35.42	551,708
27 Jun 17	35.44500 -0.39	35.88	35.31	35.88	380,585
26 Jun 17	35.83500 -0.07	36.53	35.83	36.00	414,933
23 Jun 17	35.90000 +0.10	35.91	35.59	35.76	291,147
22 Jun 17	35.80000 -0.10	35.89	35.51	35.89	278,839
21 Jun 17	35.90500 -0.17	35.99	35.60	35.96	389,478
20 Jun 17	36.07000 +0.36	36.32	35.83	35.83	483,995
19 Jun 17	35.70500 +0.32	35.89	35.46	35.46	391,941
16 Jun 17	35.39000 +1.02	35.39	34.51	34.51	1,375,014
15 Jun 17	34.37000 -0.26	34.65	34.01	34.65	453,223
14 Jun 17	34.63500 -0.07	34.97	34.59	34.78	509,160
13 Jun 17	34.70000 -0.17	34.95	34.67	34.90	428,552
12 Jun 17	34.86500 +0.02	34.88	34.60	34.88	276,956
09 Jun 17	34.85000 +0.19	34.98	34.53	34.71	254,176
08 Jun 17	34.66000 -0.24	34.99	34.52	34.94	434,347
07 Jun 17	34.90500 +0.13	35.17	34.74	34.80	313,452
06 Jun 17	34.78000 -0.53	35.39	34.58	35.39	374,535
05 Jun 17	35.31500 -0.12	35.47	35.23	35.36	176,186
02 Jun 17	35.43000 +0.03	35.80	35.36	35.60	268,562
01 Jun 17	35.40500 +0.36	35.47	35.03	35.06	325,792
31 May 17	35.04500 -0.06	35.35	34.92	35.16	1,065,173
30 May 17	35.10500 -0.08	35.45	35.00	35.14	378,414
29 May 17	35.18000 +0.19	35.29	34.91	34.94	160,830
26 May 17	34.99000 -0.29	35.35	34.76	35.35	336,688
25 May 17	35.28000 +0.06	35.42	35.11	35.40	232,400
24 May 17	35.22500 +0.57	35.22	34.81	35.02	554,649
23 May 17	34.65000 +0.34	34.65	34.18	34.22	386,477
22 May 17	34.31000 -0.20	34.72	34.17	34.65	428,077
19 May 17	34.51500 +0.17	34.62	34.29	34.37	476,052
18 May 17	34.34000 -0.38	34.42	33.86	34.15	480,433
17 May 17	34.71500 -0.54	35.16	34.56	35.10	303,361
16 May 17	35.26000 -0.15	35.57	35.22	35.32	399,009
15 May 17	35.41000 +0.14	35.47	35.24	35.24	269,535
12 May 17	35.27000 -0.03	35.42	35.17	35.29	292,911
11 May 17	35.30000 -0.37	35.65	35.19	35.65	335,075
10 May 17	35.67000 +0.04	35.78	35.38	35.67	296,123
09 May 17	35.62500 +0.06	35.80	35.56	35.58	279,525
08 May 17	35.56000 -0.36	36.00	35.47	36.00	267,693
05 May 17	35.92500 +0.46	35.93	35.40	35.50	363,817
04 May 17	35.46500 +0.74	35.49	34.80	34.83	384,315
03 May 17	34.72500 +0.14	34.83	34.31	34.52	391,391
02 May 17	34.58500 -1.74	34.94	34.45	34.70	725,571
28 Apr 17	36.32000 +0.15	36.38	35.60	36.06	680,873
27 Apr 17	36.17000 -0.10	36.17	35.22	36.06	802,888
26 Apr 17	36.26500 +0.03	36.29	35.94	36.22	446,990
25 Apr 17	36.23500 +0.03	36.32	36.13	36.22	375,143
24 Apr 17	36.21000 +1.01	36.50	36.06	36.31	754,055
21 Apr 17	35.20000 -0.17	35.42	35.08	35.36	434,921
20 Apr 17	35.37500 +0.61	35.48	34.69	34.71	437,497
19 Apr 17	34.76500 +0.43	34.85	34.35	34.35	325,171
18 Apr 17	34.33000 -0.20	34.67	34.24	34.55	378,144
13 Apr 17	34.53000 -0.12	34.78	34.32	34.74	245,025
12 Apr 17	34.64500 -0.15	35.00	34.56	34.92	383,235
11 Apr 17	34.79000 -0.11	34.97	34.62	34.80	349,068
10 Apr 17	34.90000 +0.17	34.97	34.79	34.85	284,736
07 Apr 17	34.73500 -0.31	35.10	34.65	34.88	404,041
06 Apr 17	35.04500 -0.09	35.08	34.30	34.34	502,519
05 Apr 17	35.13000 +0.00	35.26	34.76	35.11	344,468
04 Apr 17	35.13000 +0.19	35.15	34.78	34.90	278,201
03 Apr 17	34.94500 -0.49	35.47	34.87	35.47	353,863
31 Mar 17	35.43000 +0.31	35.47	35.06	35.12	507,271
30 Mar 17	35.11500 +0.11	35.16	34.41	34.94	515,954
29 Mar 17	35.00500 -0.35	35.35	34.84	35.16	312,714
28 Mar 17	35.36000 +0.35	35.38	34.92	35.10	319,628
27 Mar 17	35.00500 +0.03	35.01	34.40	34.60	339,486
24 Mar 17	34.98000 -0.10	35.08	34.67	35.08	260,519
23 Mar 17	35.07500 +0.31	35.08	34.42	34.80	378,849
22 Mar 17	34.77000 -0.51	35.16	34.56	35.15	528,658
21 Mar 17	35.28000 -0.32	35.78	35.17	35.72	366,190
20 Mar 17	35.60000 -0.19	35.81	35.42	35.50	458,602
17 Mar 17	35.78500 +0.14	35.87	35.59	35.64	893,847
16 Mar 17	35.64500 +0.15	35.91	35.51	35.70	319,197
15 Mar 17	35.49000 +0.30	35.58	35.15	35.25	453,517
14 Mar 17	35.19000 -0.23	35.55	35.04	35.37	478,516
13 Mar 17	35.42000 +0.11	35.67	35.23	35.38	396,299
10 Mar 17	35.31000 +0.06	35.73	35.26	35.26	436,767
09 Mar 17	35.25000 +0.17	35.38	34.97	34.97	476,154
08 Mar 17	35.08500 -0.04	35.28	34.81	35.16	271,363
07 Mar 17	35.12500 -0.17	35.35	34.97	35.35	283,850
06 Mar 17	35.30000 +0.51	35.56	34.95	35.10	482,395
03 Mar 17	34.78500 +0.08	34.90	34.49	34.70	287,125
02 Mar 17	34.70000 +0.16	34.88	34.48	34.65	315,579
01 Mar 17	34.54500 +0.45	34.72	34.23	34.23	325,763
28 Feb 17	34.09000 -0.04	34.36	34.02	34.24	389,224
27 Feb 17	34.13000 +0.06	34.38	33.98	34.20	328,800
24 Feb 17	34.07500 -0.06	34.63	33.75	34.17	433,244
23 Feb 17	34.13000 +0.35	34.71	33.82	34.00	528,404
22 Feb 17	33.78500 +1.06	34.55	33.50	34.00	698,948
21 Feb 17	32.72500 +0.39	32.99	32.05	32.45	382,666
20 Feb 17	32.33000 +0.02	32.42	32.15	32.29	293,479
17 Feb 17	32.31000 -0.23	32.67	31.97	32.59	339,531
16 Feb 17	32.54000 -0.25	32.77	32.48	32.77	312,400
15 Feb 17	32.79000 -0.10	33.26	32.79	32.92	359,676
14 Feb 17	32.89500 +0.12	32.93	32.65	32.78	266,100
13 Feb 17	32.78000 +0.25	32.93	32.59	32.60	264,999
10 Feb 17	32.53000 +0.02	32.53	32.22	32.49	357,191
09 Feb 17	32.50500 +0.25	32.54	32.19	32.31	305,431
08 Feb 17	32.25500 +0.49	32.44	31.89	31.92	480,964
07 Feb 17	31.77000 -0.31	32.30	31.50	31.90	371,657
06 Feb 17	32.07500 -0.38	32.56	32.02	32.55	220,183
03 Feb 17	32.45000 +0.58	32.53	31.89	32.08	268,218
02 Feb 17	31.87000 -0.01	32.15	31.70	31.83	293,798
01 Feb 17	31.88000 +0.52	32.17	31.46	31.60	270,740
31 Jan 17	31.35500 -0.48	32.15	31.35	31.89	396,094
30 Jan 17	31.83500 -0.50	32.24	31.64	32.19	255,623
27 Jan 17	32.33000 -0.22	32.44	31.85	32.19	260,296
26 Jan 17	32.55500 +0.08	32.98	32.45	32.62	379,926
25 Jan 17	32.47500 +0.85	32.65	31.84	31.89	459,168
24 Jan 17	31.62000 +0.27	31.75	31.31	31.39	285,837
23 Jan 17	31.35000 -0.25	31.57	31.20	31.43	474,299
20 Jan 17	31.60000 -0.03	31.82	31.40	31.66	296,661
19 Jan 17	31.63500 +0.17	31.81	31.39	31.61	385,480
18 Jan 17	31.47000 -0.33	31.95	31.23	31.95	388,699
17 Jan 17	31.80000 -0.23	32.13	31.66	31.80	363,319
16 Jan 17	32.03000 -0.44	32.08	31.40	32.00	418,437
13 Jan 17	32.47500 +0.70	32.53	31.89	31.89	271,595
12 Jan 17	31.77500 -0.43	32.22	31.66	32.05	370,752
11 Jan 17	32.20000 -0.03	32.36	31.84	32.14	434,769
10 Jan 17	32.23500 -0.02	32.31	31.81	32.24	394,106
09 Jan 17	32.26000 -0.72	33.19	32.19	33.19	435,510
06 Jan 17	32.97500 -0.28	33.19	32.72	33.17	300,205
05 Jan 17	33.25500 -0.39	33.67	33.12	33.67	369,401
04 Jan 17	33.64500 -0.08	34.10	33.53	33.84	546,605
03 Jan 17	33.72500 +0.43	33.78	33.33	33.42	436,563
02 Jan 17	33.29500 +0.46	33.45	32.93	33.02	196,342
30 Dec 16	32.83000 +0.10	32.96	32.67	32.84	164,306
29 Dec 16	32.73000 +0.01	32.81	32.56	32.56	213,606
28 Dec 16	32.71500 -0.15	32.97	32.58	32.88	244,957
27 Dec 16	32.86500 +0.27	33.09	32.65	32.70	260,407
23 Dec 16	32.60000 +0.30	32.63	32.30	32.38	202,384
22 Dec 16	32.30000 -0.05	32.50	32.24	32.33	215,213
21 Dec 16	32.34500 -0.11	32.80	32.25	32.44	276,117
20 Dec 16	32.46000 +0.27	32.55	32.11	32.25	486,615
19 Dec 16	32.19000 +0.11	32.39	32.00	32.21	497,059
16 Dec 16	32.07500 +0.30	32.37	31.91	32.01	833,310
15 Dec 16	31.77500 +0.40	31.98	31.39	31.45	444,043
14 Dec 16	31.37500 -0.08	31.73	31.30	31.39	526,081
13 Dec 16	31.45500 +0.42	32.16	30.85	31.05	506,127
12 Dec 16	31.03000 -0.32	31.83	30.77	31.21	497,748
09 Dec 16	31.35000 -0.01	31.41	31.08	31.34	347,622
08 Dec 16	31.36500 -0.23	31.61	30.90	31.52	358,710
07 Dec 16	31.59000 +0.44	31.88	31.14	31.20	479,282
06 Dec 16	31.14500 +1.14	31.26	29.95	29.96	528,356
05 Dec 16	30.01000 +0.56	30.17	29.12	29.28	286,061
02 Dec 16	29.45500 -0.46	29.83	29.40	29.65	453,896
01 Dec 16	29.91500 -0.05	30.17	29.81	29.81	292,041
30 Nov 16	29.96500 +0.17	30.14	29.73	29.73	861,200
29 Nov 16	29.79500 +0.18	29.80	29.07	29.51	275,134
28 Nov 16	29.61000 -0.35	29.89	29.51	29.89	273,860
25 Nov 16	29.96500 -0.21	30.16	29.86	30.16	273,250
24 Nov 16	30.17500 -0.03	30.44	30.09	30.15	172,153
23 Nov 16	30.20000 -0.26	30.66	30.16	30.41	247,978
22 Nov 16	30.46000 +0.68	30.56	29.94	29.98	389,150
21 Nov 16	29.77500 -0.10	30.03	29.67	29.94	277,082
18 Nov 16	29.87000 +0.06	30.07	29.67	29.90	329,564
17 Nov 16	29.81000 +0.06	29.81	29.42	29.55	282,171
16 Nov 16	29.75000 -0.26	30.40	29.63	29.99	348,972
15 Nov 16	30.01500 +0.23	30.11	29.52	29.75	454,905
14 Nov 16	29.78000 +0.03	30.40	29.48	30.00	339,503
11 Nov 16	29.75000 -0.57	30.65	29.61	30.40	271,492
10 Nov 16	30.31500 +0.85	30.82	29.59	29.60	537,549
09 Nov 16	29.46500 +0.51	29.50	27.62	27.95	450,220
08 Nov 16	28.96000 +0.13	29.00	28.61	28.74	171,545
07 Nov 16	28.83000 +0.58	28.83	28.48	28.55	193,273
04 Nov 16	28.25500 -0.75	28.89	28.00	28.85	376,852
03 Nov 16	29.00000 +0.52	29.44	28.31	28.38	531,350
02 Nov 16	28.48000 -0.85	29.10	28.40	29.10	291,231
01 Nov 16	29.33500 -0.16	29.74	29.23	29.51	249,038
31 Oct 16	29.49000 -0.25	29.71	29.31	29.49	310,854
28 Oct 16	29.74000 -0.06	29.90	29.51	29.72	403,623
27 Oct 16	29.80000 +0.03	30.08	28.33	29.31	638,619
26 Oct 16	29.77000 -0.01	29.82	29.43	29.75	305,794
25 Oct 16	29.78000 -0.21	30.26	29.63	30.00	249,008
24 Oct 16	29.99000 +0.81	30.00	29.27	29.27	348,877
21 Oct 16	29.18500 +0.18	29.35	29.00	29.08	231,312
20 Oct 16	29.00000 +0.08	29.12	28.81	28.99	265,023
19 Oct 16	28.92500 +0.05	29.04	28.56	28.90	350,893
18 Oct 16	28.87000 +0.85	28.88	28.03	28.25	388,990
17 Oct 16	28.02500 -0.29	28.34	27.97	28.24	297,811
14 Oct 16	28.31500 +0.30	28.48	28.11	28.11	282,925
13 Oct 16	28.02000 -0.41	28.23	27.63	28.23	375,062
12 Oct 16	28.43000 +0.30	28.52	28.02	28.17	243,162
11 Oct 16	28.13000 +0.20	28.26	27.92	27.98	287,550
10 Oct 16	27.93000 +0.51	28.06	27.28	27.44	232,129
07 Oct 16	27.42000 -0.27	27.79	27.24	27.66	501,605
06 Oct 16	27.69500 -0.14	28.18	27.65	28.05	459,150
05 Oct 16	27.83000 +0.40	28.08	27.15	27.30	509,810
04 Oct 16	27.43500 +0.06	27.67	27.28	27.35	484,392
03 Oct 16	27.37500 -0.30	27.84	27.17	27.77	300,318
30 Sep 16	27.67000 +0.04	27.81	26.75	27.23	421,020
29 Sep 16	27.63000 -0.10	28.13	27.57	27.98	225,709
28 Sep 16	27.72500 +0.24	27.94	27.43	27.44	274,279
27 Sep 16	27.48500 -0.47	28.23	27.25	28.10	324,810
26 Sep 16	27.95500 -0.62	28.46	27.77	28.45	373,294
23 Sep 16	28.57500 +0.24	28.61	28.15	28.20	418,359
22 Sep 16	28.34000 +0.70	28.58	27.89	27.89	458,549
21 Sep 16	27.63500 +0.43	28.07	27.47	27.47	436,001
20 Sep 16	27.20500 +0.07	27.55	26.95	27.17	350,103
19 Sep 16	27.13500 +0.33	27.28	26.97	27.00	248,220
16 Sep 16	26.81000 -0.36	27.37	26.81	27.13	596,776
15 Sep 16	27.17000 +0.09	27.37	26.99	27.07	476,551
14 Sep 16	27.08500 -0.27	27.49	27.08	27.46	572,376
13 Sep 16	27.35500 -0.42	28.06	27.35	27.91	433,734
12 Sep 16	27.77000 -0.55	28.01	27.61	27.98	503,971
09 Sep 16	28.32000 -0.03	28.67	28.10	28.20	444,269
08 Sep 16	28.35000 +1.01	28.43	27.44	27.44	848,616
07 Sep 16	27.34500 +0.50	27.87	26.45	26.64	613,384
06 Sep 16	26.84000 -0.15	27.19	26.82	27.04	266,571
05 Sep 16	26.98500 -0.08	27.58	26.85	27.41	492,453
02 Sep 16	27.06500 +0.53	27.07	26.47	26.71	490,625
01 Sep 16	26.53000 +0.16	26.97	26.32	26.32	434,451
31 Aug 16	26.37500 +0.81	26.67	25.49	25.57	707,566
30 Aug 16	25.56500 +0.27	25.71	25.30	25.33	417,163
29 Aug 16	25.29000 -0.07	25.53	25.06	25.26	278,330
26 Aug 16	25.36500 +0.04	25.49	25.14	25.27	395,341
25 Aug 16	25.32500 -0.18	25.45	24.95	25.45	266,725
24 Aug 16	25.51000 +0.03	25.73	25.19	25.34	203,754
23 Aug 16	25.47500 +0.18	25.64	25.20	25.33	248,862
22 Aug 16	25.30000 +0.39	25.58	24.88	24.88	342,934
19 Aug 16	24.90500 -0.72	25.63	24.79	25.63	262,979
18 Aug 16	25.62500 +0.15	25.69	25.42	25.63	215,317
17 Aug 16	25.48000 -0.62	26.25	25.47	26.09	241,208
16 Aug 16	26.10000 -0.26	26.42	26.06	26.26	318,096
15 Aug 16	26.36000 -0.11	26.55	26.26	26.55	187,081
12 Aug 16	26.47500 -0.11	26.60	26.15	26.48	299,414
11 Aug 16	26.59000 +0.11	26.59	26.28	26.53	614,016
10 Aug 16	26.48000 +0.42	26.49	25.92	25.97	438,796
09 Aug 16	26.06000 +0.10	26.16	25.72	25.98	322,680
08 Aug 16	25.95500 +0.26	26.26	25.71	25.71	282,771
05 Aug 16	25.69000 +0.29	25.77	25.23	25.42	309,907
04 Aug 16	25.40000 +0.00	25.71	25.28	25.58	227,257
03 Aug 16	25.40000 -0.07	25.61	25.17	25.61	221,844
02 Aug 16	25.46500 -0.49	25.83	25.34	25.78	329,866
01 Aug 16	25.96000 -0.18	26.61	25.79	26.33	219,950
29 Jul 16	26.13500 +0.20	26.43	25.98	26.10	330,316
28 Jul 16	25.93500 -0.83	26.69	25.93	26.69	441,079
27 Jul 16	26.76500 +0.65	27.23	25.91	26.30	396,507
26 Jul 16	26.11000 +0.04	26.25	25.54	26.06	402,174
25 Jul 16	26.07000 +0.02	26.31	25.89	26.10	245,428
22 Jul 16	26.05000 -0.03	26.15	25.59	26.01	433,937
21 Jul 16	26.07500 -0.17	26.38	25.76	26.18	402,089
20 Jul 16	26.25000 -0.05	26.67	26.24	26.31	355,737
19 Jul 16	26.30000 -0.22	26.49	25.92	26.44	325,679
18 Jul 16	26.51500 -0.06	26.95	26.23	26.63	391,714
15 Jul 16	26.57500 -0.33	26.93	26.23	26.77	267,370
14 Jul 16	26.91000 +0.13	27.00	26.34	26.90	387,920
13 Jul 16	26.78000 -0.33	27.27	26.75	27.08	413,758
12 Jul 16	27.11000 +0.68	27.33	26.44	26.47	367,084
11 Jul 16	26.43500 +0.41	26.90	26.08	26.72	355,682
08 Jul 16	26.02000 +0.41	26.24	25.28	25.49	284,366
07 Jul 16	25.61000 +0.25	26.11	25.42	25.45	260,507
06 Jul 16	25.36500 -0.77	25.97	25.10	25.91	465,313
05 Jul 16	26.14000 -0.86	26.99	26.00	26.90	375,440
04 Jul 16	27.00000 -0.50	27.64	26.90	27.57	244,478
01 Jul 16	27.49500 +0.67	27.64	26.86	27.10	379,630
30 Jun 16	26.82500 +0.19	26.97	26.43	26.61	521,439
29 Jun 16	26.63500 +0.56	26.79	26.22	26.36	406,157
28 Jun 16	26.08000 +0.75	26.80	26.06	26.15	677,774
27 Jun 16	25.32500 -1.47	26.76	25.16	26.70	723,379
24 Jun 16	26.79000 -1.92	27.60	24.77	25.20	942,570
23 Jun 16	28.71000 +0.24	28.95	28.34	28.57	252,864
22 Jun 16	28.46500 +0.27	28.74	28.13	28.32	348,323
21 Jun 16	28.19500 -0.05	28.34	28.06	28.26	310,734
20 Jun 16	28.24500 +0.95	28.38	27.85	27.85	487,759
17 Jun 16	27.29000 +0.84	27.29	26.58	26.58	839,701
16 Jun 16	26.45500 -0.24	26.56	26.19	26.48	426,565
15 Jun 16	26.69000 -0.06	27.08	26.69	26.90	476,966
14 Jun 16	26.75000 -0.48	27.01	26.47	27.00	789,394
13 Jun 16	27.22500 -0.69	27.53	27.00	27.25	708,747
10 Jun 16	27.92000 -0.94	28.80	27.76	28.77	408,319
09 Jun 16	28.86500 -0.26	29.20	28.78	29.08	325,540
08 Jun 16	29.13000 -0.11	29.22	28.97	29.14	268,599
07 Jun 16	29.23500 -0.06	29.48	29.11	29.26	374,756
06 Jun 16	29.30000 +0.42	29.33	28.87	28.88	366,500
03 Jun 16	28.87500 -0.60	29.58	28.75	29.50	393,766
02 Jun 16	29.47500 -0.35	29.97	29.48	29.79	315,781
01 Jun 16	29.83000 -0.22	30.00	29.70	29.98	413,262
31 May 16	30.05000 -0.34	30.50	29.92	30.39	1,079,306
30 May 16	30.39000 +0.08	30.59	30.23	30.27	157,467
27 May 16	30.30500 +0.23	30.31	29.82	30.07	326,742
26 May 16	30.07500 +0.02	30.12	29.89	29.95	403,301
25 May 16	30.06000 +0.03	30.45	30.03	30.22	431,471
24 May 16	30.02500 +1.59	30.09	28.56	28.80	562,500
23 May 16	28.43000 -0.02	28.52	28.12	28.46	360,801
20 May 16	28.45000 +0.05	28.69	28.13	28.58	410,723
19 May 16	28.40500 -0.28	28.65	28.33	28.51	351,871
18 May 16	28.69000 -0.84	28.69	27.66	28.27	947,708
17 May 16	29.53000 +0.40	29.90	29.29	29.29	356,762
16 May 16	29.13000 -0.19	29.18	28.99	29.15	203,507
13 May 16	29.32000 +0.29	29.39	28.75	29.04	314,109
12 May 16	29.03000 -0.39	29.63	28.95	29.28	277,530
11 May 16	29.42500 -0.38	29.82	29.33	29.81	286,355
10 May 16	29.80500 -0.06	30.25	29.65	29.98	228,662
09 May 16	29.86500 +0.49	30.02	29.41	29.63	243,417
06 May 16	29.38000 -0.21	29.59	29.10	29.50	303,123
05 May 16	29.59000 +0.26	29.64	29.24	29.27	382,471
04 May 16	29.32500 +0.03	29.49	29.19	29.32	358,964
03 May 16	29.30000 -0.19	29.52	29.17	29.45	588,682
02 May 16	29.48500 -0.25	29.92	29.33	29.92	317,517
29 Apr 16	29.73500 -0.33	30.14	29.37	29.93	636,957
28 Apr 16	30.07000 -0.93	30.35	29.33	29.95	1,044,951
27 Apr 16	31.00000 -1.71	32.90	30.88	32.90	977,888
26 Apr 16	32.70500 +0.05	33.19	32.60	32.80	437,221
25 Apr 16	32.66000 -0.41	33.08	32.65	32.97	197,912
22 Apr 16	33.07000 +0.25	33.48	32.75	32.81	370,804
21 Apr 16	32.82000 -0.28	33.20	32.72	33.10	319,789
20 Apr 16	33.10000 +0.28	33.12	32.65	32.66	382,947
19 Apr 16	32.81500 +0.20	33.19	32.64	32.64	364,969
18 Apr 16	32.61000 +0.08	32.62	32.09	32.18	266,457
15 Apr 16	32.53500 -0.16	32.72	32.40	32.70	343,175
14 Apr 16	32.69500 +0.19	32.80	32.45	32.62	457,454
13 Apr 16	32.50000 +1.50	32.58	31.35	31.42	621,094
12 Apr 16	31.00000 +0.83	31.32	30.30	30.30	717,277
11 Apr 16	30.17500 +0.55	30.38	29.77	29.77	475,821
08 Apr 16	29.63000 +0.21	30.07	29.45	29.45	467,832
07 Apr 16	29.41500 -0.65	30.18	29.36	30.01	575,645
06 Apr 16	30.07000 -0.14	30.33	29.97	30.22	481,527
05 Apr 16	30.21000 -0.52	30.51	30.01	30.45	402,381
04 Apr 16	30.73000 +0.19	31.01	30.26	30.40	342,290
01 Apr 16	30.53500 -0.67	30.78	30.01	30.78	630,650
31 Mar 16	31.20000 -0.29	31.56	31.20	31.35	686,674
30 Mar 16	31.49000 +0.43	31.66	31.07	31.17	718,939
29 Mar 16	31.05500 +0.35	31.30	30.90	30.95	404,542
24 Mar 16	30.70000 -0.65	31.24	30.65	31.12	337,848
23 Mar 16	31.35000 +0.07	31.58	31.23	31.43	352,656
22 Mar 16	31.28000 +0.11	31.43	30.83	31.19	395,699
21 Mar 16	31.16500 -0.43	31.69	31.17	31.22	621,678
18 Mar 16	31.59500 -0.03	32.03	31.59	31.80	1,399,332
17 Mar 16	31.62500 -0.28	32.11	31.18	31.97	426,838
16 Mar 16	31.90500 +0.13	32.10	31.70	31.83	500,768
15 Mar 16	31.77500 -0.06	31.86	31.46	31.75	384,717
14 Mar 16	31.83500 -0.07	32.42	31.71	31.96	388,660
11 Mar 16	31.90000 +1.09	32.00	30.97	31.20	528,173
10 Mar 16	30.80500 -0.90	32.35	30.81	31.74	622,679
09 Mar 16	31.70500 -0.09	32.02	31.54	31.74	456,780
08 Mar 16	31.79000 -0.11	31.88	31.31	31.79	500,466
07 Mar 16	31.90500 -0.54	32.53	31.76	32.35	365,585
04 Mar 16	32.44500 -0.04	32.61	32.08	32.61	442,867
03 Mar 16	32.48500 -0.49	33.06	32.23	33.06	433,688
02 Mar 16	32.97500 -0.02	33.24	32.54	33.23	642,752
01 Mar 16	32.99500 +0.74	33.03	31.92	32.24	804,629
29 Feb 16	32.25500 +0.22	32.33	31.65	31.95	585,838
26 Feb 16	32.04000 +0.43	32.20	31.77	32.00	663,522
25 Feb 16	31.61000 +0.49	31.91	31.28	31.32	443,136
24 Feb 16	31.12000 -0.70	32.15	30.96	31.88	455,058
23 Feb 16	31.82000 -0.36	32.18	31.64	31.88	439,176
22 Feb 16	32.18000 +0.64	32.20	31.75	31.80	394,448
19 Feb 16	31.54500 -0.17	31.73	31.16	31.57	395,723
18 Feb 16	31.72000 +0.23	31.94	31.40	31.58	420,267
17 Feb 16	31.49000 +1.03	31.53	30.45	30.52	533,883
16 Feb 16	30.45500 -0.08	30.97	30.23	30.90	417,210
15 Feb 16	30.53000 +1.08	30.81	30.09	30.09	349,467
12 Feb 16	29.45000 +0.56	29.50	28.96	29.13	420,018
11 Feb 16	28.89000 -1.44	30.05	28.89	30.00	598,895
10 Feb 16	30.33000 +0.96	31.01	29.35	29.74	587,977
09 Feb 16	29.37000 +0.11	29.89	29.05	29.31	672,890
08 Feb 16	29.26500 -1.09	30.42	29.22	30.39	630,832
05 Feb 16	30.35000 -0.42	31.10	30.28	30.76	602,549
04 Feb 16	30.77500 +0.11	31.05	30.39	31.01	505,636
03 Feb 16	30.66500 -0.81	31.57	30.50	31.47	547,806
02 Feb 16	31.48000 -0.63	32.06	31.31	32.04	392,718
01 Feb 16	32.11000 -0.01	32.38	31.68	32.30	521,420
29 Jan 16	32.12500 +0.77	32.13	31.39	31.70	521,442
28 Jan 16	31.35500 -0.35	31.75	31.25	31.58	577,307
27 Jan 16	31.71000 +0.18	31.71	31.18	31.59	453,914
26 Jan 16	31.52500 +0.02	31.74	31.13	31.27	550,964
25 Jan 16	31.50000 +0.11	31.66	31.23	31.59	524,010
22 Jan 16	31.39000 +0.75	31.60	31.20	31.30	636,181
21 Jan 16	30.64000 +0.39	30.92	30.15	30.16	597,771
20 Jan 16	30.24500 -0.80	30.69	30.05	30.41	617,516
19 Jan 16	31.04000 +0.65	31.33	30.71	30.84	492,016
18 Jan 16	30.39000 -0.24	30.89	30.20	30.52	400,058
15 Jan 16	30.62500 -0.40	31.24	30.35	30.98	727,589
14 Jan 16	31.02500 -0.25	31.60	30.53	31.60	733,175
13 Jan 16	31.27500 +0.02	31.90	31.15	31.35	490,440
12 Jan 16	31.25000 +0.30	31.58	30.85	31.13	593,668
11 Jan 16	30.95500 +0.05	31.41	30.53	30.92	598,097
08 Jan 16	30.90500 -0.50	32.00	30.91	31.39	638,458
07 Jan 16	31.40500 -0.39	31.52	30.83	31.27	926,161
06 Jan 16	31.80000 -0.92	32.79	31.67	32.79	598,656
05 Jan 16	32.72500 -0.47	33.56	32.47	33.56	534,497
04 Jan 16	33.19000 -1.32	34.06	32.87	34.05	484,915
31 Dec 15	34.51000 -0.15	34.71	34.40	34.63	71,878
30 Dec 15	34.66000 +0.15	34.74	34.32	34.40	300,608
29 Dec 15	34.50500 +0.36	34.72	34.21	34.26	345,191
28 Dec 15	34.14500 -0.26	34.49	33.98	34.49	169,714
24 Dec 15	34.41000 +0.08	34.47	34.22	34.35	55,078
23 Dec 15	34.33000 +0.44	34.43	33.97	34.10	339,186
22 Dec 15	33.89500 -0.15	34.36	33.65	34.25	434,807
21 Dec 15	34.04000 -0.54	34.84	34.04	34.50	491,069
18 Dec 15	34.58500 -0.31	35.03	34.32	34.75	1,237,169
17 Dec 15	34.89500 +0.26	35.60	34.90	35.28	509,448
16 Dec 15	34.64000 +0.41	34.95	34.24	34.24	496,291
15 Dec 15	34.23000 +0.73	34.42	33.50	33.69	694,611
14 Dec 15	33.50000 -0.13	34.25	33.50	33.78	872,456
11 Dec 15	33.63000 -0.43	34.62	33.53	33.94	795,651
10 Dec 15	34.06500 -2.53	35.00	33.83	34.90	1,253,186
09 Dec 15	36.60000 -0.14	37.27	36.43	36.88	403,039
08 Dec 15	36.73500 -0.04	37.19	36.56	36.72	391,856
07 Dec 15	36.78000 +0.35	37.27	36.54	36.63	310,099
04 Dec 15	36.42500 +0.24	36.45	35.80	36.09	382,951
03 Dec 15	36.18500 -0.84	37.56	36.06	36.91	434,830
02 Dec 15	37.03000 -0.19	37.46	36.90	37.32	293,229
01 Dec 15	37.21500 +0.10	37.44	36.99	37.15	340,762
30 Nov 15	37.12000 +0.11	37.13	36.75	36.91	454,433
27 Nov 15	37.00500 +0.31	37.05	36.53	36.67	283,526
26 Nov 15	36.69500 -0.06	36.99	36.58	36.70	313,317
25 Nov 15	36.75500 +0.48	36.97	35.74	35.81	489,786
24 Nov 15	36.28000 -0.51	36.70	35.92	36.63	400,464
23 Nov 15	36.78500 +0.03	36.97	36.62	36.67	301,714
20 Nov 15	36.76000 +0.04	36.90	36.30	36.80	300,552
19 Nov 15	36.72000 +0.35	36.84	36.47	36.60	288,911
18 Nov 15	36.37500 -0.11	36.49	36.10	36.27	286,874
17 Nov 15	36.48500 +0.57	36.67	36.08	36.15	360,305
16 Nov 15	35.92000 -0.16	35.92	35.45	35.75	328,474
13 Nov 15	36.07500 -0.05	36.09	35.89	35.90	268,334
12 Nov 15	36.12500 -0.24	36.72	35.96	36.26	350,983
11 Nov 15	36.36500 +0.74	36.49	35.74	35.80	329,118
10 Nov 15	35.63000 +0.17	35.71	35.22	35.55	313,115
09 Nov 15	35.45500 +0.35	35.55	35.03	35.10	441,830
06 Nov 15	35.10500 -0.01	35.31	34.88	35.22	522,900
05 Nov 15	35.11000 +1.17	35.50	34.00	34.05	550,286
04 Nov 15	33.94500 -0.19	34.69	33.83	34.35	350,913
03 Nov 15	34.13000 +0.17	34.13	33.78	33.95	327,641
02 Nov 15	33.95500 +0.09	34.10	33.65	33.65	271,827
30 Oct 15	33.87000 -0.35	34.35	33.67	34.22	474,149
29 Oct 15	34.21500 +0.31	34.47	33.89	34.00	326,084
28 Oct 15	33.90000 +0.32	33.99	33.42	33.71	299,178
27 Oct 15	33.58000 -0.07	33.71	33.42	33.60	266,046
26 Oct 15	33.65500 -0.02	33.78	33.42	33.69	347,648
23 Oct 15	33.67500 +0.54	33.75	33.34	33.35	514,551
22 Oct 15	33.13000 +0.64	33.30	32.40	32.40	271,656
21 Oct 15	32.49000 +0.30	32.63	32.12	32.35	182,616
20 Oct 15	32.19500 +0.17	32.31	31.95	32.00	237,992
19 Oct 15	32.02500 +0.29	32.24	31.68	31.68	363,576
16 Oct 15	31.74000 +0.63	31.86	31.18	31.23	380,500
15 Oct 15	31.11000 +0.25	31.11	30.39	30.95	607,044
14 Oct 15	30.86500 -0.21	30.90	30.51	30.90	409,656
13 Oct 15	31.07500 -0.11	31.18	30.60	31.09	342,043
12 Oct 15	31.18500 -0.30	31.59	30.78	31.52	440,978
09 Oct 15	31.48500 -0.36	32.17	31.37	32.10	362,680
08 Oct 15	31.85000 +0.04	32.04	31.59	31.80	289,815
07 Oct 15	31.81000 -0.19	32.53	31.81	32.23	373,323
06 Oct 15	32.00000 -0.10	32.24	31.26	31.40	521,489
05 Oct 15	32.09500 +0.44	32.42	31.95	32.18	493,771
02 Oct 15	31.65500 -0.10	32.47	31.19	32.14	499,246
01 Oct 15	31.76000 -0.28	32.50	31.66	32.47	375,716
30 Sep 15	32.04500 +0.96	32.21	31.42	31.50	600,172
29 Sep 15	31.08000 -0.33	31.70	30.87	31.00	326,811
28 Sep 15	31.41000 -0.58	31.97	31.39	31.84	297,633
25 Sep 15	31.98500 +1.20	32.22	31.18	31.30	515,342
24 Sep 15	30.78500 -0.66	31.61	30.59	31.55	440,631
23 Sep 15	31.44500 +0.30	31.55	30.95	31.19	412,514
22 Sep 15	31.15000 -0.96	32.25	30.90	32.06	451,876
21 Sep 15	32.11000 +0.26	32.24	31.61	31.74	447,481
18 Sep 15	31.85500 -0.01	31.88	31.20	31.66	847,755
17 Sep 15	31.86500 +0.06	32.10	31.73	31.86	287,951
16 Sep 15	31.80500 +0.28	32.04	31.67	31.73	364,200
15 Sep 15	31.52000 +0.22	31.73	31.14	31.25	386,146
14 Sep 15	31.30500 +0.09	31.61	31.08	31.20	352,687
11 Sep 15	31.22000 -0.47	31.76	31.22	31.71	349,585
10 Sep 15	31.68500 -0.13	31.92	31.48	31.48	537,296
09 Sep 15	31.81000 +0.58	32.10	31.53	31.72	557,855
08 Sep 15	31.23000 +0.51	31.61	31.18	31.20	370,296
07 Sep 15	30.72000 +0.22	30.80	30.39	30.60	259,650
04 Sep 15	30.50500 -0.79	31.15	30.28	31.11	440,282
03 Sep 15	31.29500 +0.40	31.66	31.04	31.25	630,455
02 Sep 15	30.89500 +0.22	31.13	30.59	30.85	413,838
01 Sep 15	30.68000 -0.76	31.10	30.43	30.95	351,713
31 Aug 15	31.44000 -0.23	31.64	31.23	31.50	435,272
28 Aug 15	31.67000 -0.03	31.80	31.42	31.80	290,579
27 Aug 15	31.70000 +0.75	31.87	31.38	31.52	421,667
26 Aug 15	30.95500 -0.62	31.50	30.80	31.18	649,457
25 Aug 15	31.57500 +1.30	31.75	30.60	30.70	674,150
24 Aug 15	30.27500 -1.59	31.15	29.64	30.91	1,019,186
21 Aug 15	31.86500 -1.44	33.04	31.86	32.80	565,796
20 Aug 15	33.30500 -0.71	34.24	33.26	33.87	298,670
19 Aug 15	34.01500 -0.33	34.33	33.88	34.15	305,139
18 Aug 15	34.35000 +0.27	34.41	34.04	34.07	240,817
17 Aug 15	34.07500 +0.01	34.35	33.80	34.21	240,455
14 Aug 15	34.06000 +0.05	34.31	33.96	33.96	287,580
13 Aug 15	34.01500 +0.10	34.37	33.85	34.04	399,406
12 Aug 15	33.92000 -1.16	34.90	33.88	34.83	379,163
11 Aug 15	35.07500 -0.36	35.38	35.00	35.38	287,165
10 Aug 15	35.44000 +0.11	35.55	35.24	35.51	280,346
07 Aug 15	35.33000 -0.66	35.94	35.31	35.89	270,860
06 Aug 15	35.99500 +0.31	36.06	35.71	35.74	290,794
05 Aug 15	35.68500 +0.21	35.84	35.47	35.47	253,837
04 Aug 15	35.47500 -0.23	35.70	35.38	35.70	320,637
03 Aug 15	35.70000 +0.78	35.72	34.72	34.84	341,044
31 Jul 15	34.92000 -0.24	35.04	34.69	34.80	397,537
30 Jul 15	35.15500 +0.82	35.21	34.49	34.51	369,794
29 Jul 15	34.33000 +0.05	35.10	34.27	35.00	342,352
28 Jul 15	34.28500 +0.18	34.28	33.96	34.15	307,514
27 Jul 15	34.10500 -0.63	34.65	34.00	34.54	337,228
24 Jul 15	34.73000 -0.22	35.17	34.61	34.89	291,506
23 Jul 15	34.95000 +0.08	35.11	34.76	35.00	256,491
22 Jul 15	34.86500 +0.25	34.99	34.42	34.47	276,179
21 Jul 15	34.61500 -0.17	34.91	34.60	34.85	219,443
20 Jul 15	34.79000 +0.17	34.99	34.63	34.63	199,142
17 Jul 15	34.62000 +0.24	34.67	34.40	34.50	318,420
16 Jul 15	34.37500 +0.56	34.47	33.96	34.00	398,409
15 Jul 15	33.82000 +0.01	33.98	33.74	33.75	622,241
14 Jul 15	33.80500 +0.13	33.81	33.62	33.72	389,515
13 Jul 15	33.68000 +0.64	33.75	33.26	33.44	401,347
10 Jul 15	33.04000 +0.81	33.12	32.72	32.78	342,779
09 Jul 15	32.23500 +0.73	32.30	31.50	31.58	359,623
08 Jul 15	31.50500 +0.21	31.62	31.04	31.24	251,956
07 Jul 15	31.29500 -0.35	32.05	31.26	31.73	358,056
06 Jul 15	31.65000 -0.50	31.89	31.49	31.55	328,756
03 Jul 15	32.15000 -0.13	32.30	31.97	32.22	360,019
02 Jul 15	32.28000 +0.15	32.37	32.10	32.10	422,872
01 Jul 15	32.12500 +0.48	32.52	31.77	31.83	615,029
30 Jun 15	31.64500 -0.25	32.26	31.55	31.80	637,616
29 Jun 15	31.90000 -0.55	32.26	31.00	31.16	641,541
26 Jun 15	32.44500 +0.23	32.75	32.10	32.13	528,341
25 Jun 15	32.21500 +0.40	32.31	31.70	31.72	497,459
24 Jun 15	31.81500 -0.14	32.40	31.78	32.04	708,051
23 Jun 15	31.96000 +0.36	32.12	31.70	31.85	531,221
22 Jun 15	31.59500 +0.51	31.77	31.30	31.51	845,538
19 Jun 15	31.08500 +0.21	31.32	30.68	30.76	2,305,991
18 Jun 15	30.87000 +0.03	30.93	30.26	30.69	548,310
17 Jun 15	30.84500 -0.44	31.53	30.75	31.37	434,783
16 Jun 15	31.28500 +0.05	31.35	30.67	31.06	551,810
15 Jun 15	31.24000 -0.75	31.75	31.05	31.69	438,433
12 Jun 15	31.99000 -0.17	32.34	31.79	32.09	549,677
11 Jun 15	32.16000 +1.15	32.69	31.01	31.01	1,108,759
10 Jun 15	31.01500 +0.00	31.12	30.74	30.98	818,012
09 Jun 15	31.01500 +0.17	31.11	30.68	30.84	450,937
08 Jun 15	30.84500 -0.05	31.25	30.77	30.89	420,567
05 Jun 15	30.89500 -0.17	31.06	30.64	30.85	468,846
04 Jun 15	31.07000 +0.05	31.32	30.58	30.88	432,155
03 Jun 15	31.02000 +0.02	31.26	30.91	31.04	482,510
02 Jun 15	31.00500 -0.16	31.24	30.78	31.10	496,253
01 Jun 15	31.16000 -0.04	31.58	30.79	31.40	389,218
29 May 15	31.20000 -0.59	31.91	31.07	31.77	616,277
28 May 15	31.79500 -0.20	32.00	31.58	32.00	286,222
27 May 15	31.99500 +0.33	32.07	31.67	31.69	458,237
26 May 15	31.66500 -0.01	31.97	31.41	31.75	481,218
25 May 15	31.67500 +0.15	31.78	31.34	31.34	79,359
22 May 15	31.52000 -0.11	31.72	31.17	31.40	422,024
21 May 15	31.63000 -0.12	31.80	31.44	31.74	582,608
20 May 15	31.74500 -0.09	32.05	31.68	31.90	424,102
19 May 15	31.84000 +0.65	31.86	31.24	31.24	395,657
18 May 15	31.19500 +0.05	31.33	30.78	31.11	347,492
15 May 15	31.15000 +0.01	31.45	30.99	31.26	330,593
14 May 15	31.13500 +0.26	31.19	30.58	30.82	224,134
13 May 15	30.88000 +0.21	31.11	30.75	30.88	337,215
12 May 15	30.66500 -0.17	31.00	30.42	30.82	391,015
11 May 15	30.84000 -0.03	30.98	30.58	30.84	308,634
08 May 15	30.87000 +0.30	31.08	30.35	30.75	513,886
07 May 15	30.57000 +0.42	30.93	30.06	30.08	593,951
06 May 15	30.15000 +0.15	30.50	29.91	30.50	870,184
05 May 15	30.00000 -2.03	31.33	29.90	31.33	884,647
04 May 15	32.03500 -0.10	32.40	31.86	32.20	364,449
30 Apr 15	32.13000 +0.15	32.13	31.23	31.98	862,424
29 Apr 15	31.98000 -0.58	32.99	31.94	32.72	490,664
28 Apr 15	32.56500 -0.48	33.05	32.25	32.95	498,075
27 Apr 15	33.04500 +0.18	33.25	32.42	32.73	491,466
24 Apr 15	32.86000 -0.18	33.28	32.54	33.16	445,026
23 Apr 15	33.04000 -0.35	33.47	32.84	33.47	390,813
22 Apr 15	33.39500 -0.15	33.75	32.97	33.69	324,556
21 Apr 15	33.55000 +0.40	33.85	33.23	33.42	522,058
20 Apr 15	33.14500 +0.65	33.15	32.58	32.65	674,237
17 Apr 15	32.50000 -0.62	33.40	32.47	33.10	671,333
16 Apr 15	33.12000 -0.32	33.38	32.96	33.26	389,140
15 Apr 15	33.44000 +0.19	33.65	33.18	33.18	573,816
14 Apr 15	33.24500 -0.08	33.52	33.07	33.29	449,558
13 Apr 15	33.32000 +0.13	33.33	33.01	33.15	457,937
10 Apr 15	33.19500 +0.51	33.19	32.71	32.73	508,007
09 Apr 15	32.69000 +0.24	32.69	32.39	32.50	447,191
08 Apr 15	32.44500 +0.28	32.54	32.06	32.26	653,667
07 Apr 15	32.17000 +0.48	32.23	31.82	31.86	537,489
02 Apr 15	31.68500 -0.05	31.81	31.48	31.62	415,389
01 Apr 15	31.73000 +0.31	31.97	31.31	31.31	700,697
31 Mar 15	31.41500 +0.07	31.44	31.16	31.34	840,251
30 Mar 15	31.34500 +0.35	31.49	31.00	31.00	410,559
27 Mar 15	30.99000 +0.32	31.13	30.70	30.78	490,240
26 Mar 15	30.67000 -0.34	30.97	30.27	30.89	673,400
25 Mar 15	31.01500 -0.33	31.28	30.86	31.08	508,726
24 Mar 15	31.34500 +0.32	31.47	30.88	31.00	550,884
23 Mar 15	31.02000 -0.45	31.44	30.42	31.39	688,507
20 Mar 15	31.47500 +0.89	31.48	30.48	30.48	1,266,703
19 Mar 15	30.59000 -0.43	31.09	30.42	30.90	686,068
18 Mar 15	31.02500 +0.16	31.13	30.74	30.74	630,324
17 Mar 15	30.86500 -0.14	31.08	30.65	31.05	654,671
16 Mar 15	31.00500 +0.26	31.11	30.72	30.72	464,064
13 Mar 15	30.74000 +0.17	30.75	30.44	30.60	381,342
12 Mar 15	30.56500 +0.12	30.67	30.35	30.45	623,964
11 Mar 15	30.44500 +0.32	30.51	30.13	30.13	443,495
10 Mar 15	30.12000 -0.36	30.48	30.05	30.33	363,190
09 Mar 15	30.48500 +0.13	30.50	30.15	30.28	377,119
06 Mar 15	30.35500 +0.56	30.88	30.21	30.60	710,207
05 Mar 15	29.80000 +0.44	30.27	29.69	29.80	676,764
04 Mar 15	29.35500 -0.02	29.61	29.01	29.40	405,712
03 Mar 15	29.37000 -0.27	29.97	29.25	29.60	410,001
02 Mar 15	29.64000 +0.18	29.64	29.41	29.43	335,179
27 Feb 15	29.46000 +0.09	29.47	29.15	29.40	376,017
26 Feb 15	29.37000 +0.33	29.39	29.00	29.05	402,069
25 Feb 15	29.04000 +0.02	29.30	28.80	29.08	453,833
24 Feb 15	29.02000 +0.00	29.34	28.85	29.00	469,787
23 Feb 15	29.02000 +0.52	29.07	28.59	28.63	362,416
20 Feb 15	28.49500 -0.11	28.58	28.30	28.50	433,445
19 Feb 15	28.60500 +0.28	28.70	28.17	28.19	305,788
18 Feb 15	28.32000 +0.30	28.32	27.66	27.99	435,246
17 Feb 15	28.02500 +0.01	28.13	27.65	27.85	402,753
16 Feb 15	28.01500 -0.13	28.19	27.86	28.01	341,492
13 Feb 15	28.14000 +0.18	28.42	27.99	28.05	479,474
12 Feb 15	27.95500 +0.34	28.06	27.51	27.52	479,520
11 Feb 15	27.61000 +0.19	27.92	27.50	27.80	614,069
10 Feb 15	27.42500 +0.38	27.60	27.11	27.11	542,335
09 Feb 15	27.04000 -0.42	27.27	26.87	27.25	477,550
06 Feb 15	27.46000 +0.10	27.56	27.21	27.25	301,333
05 Feb 15	27.36000 +0.39	27.41	26.80	26.82	547,151
04 Feb 15	26.97500 -1.22	28.12	26.64	28.05	1,023,175
03 Feb 15	28.19000 +0.36	28.34	27.84	27.89	592,107
02 Feb 15	27.82500 +0.16	27.90	27.60	27.61	508,767
30 Jan 15	27.66500 +0.32	27.86	27.47	27.50	686,350
29 Jan 15	27.35000 +0.18	27.48	26.92	27.09	619,832
28 Jan 15	27.16500 -0.10	27.30	26.96	27.30	553,885
27 Jan 15	27.27000 +0.02	27.39	26.97	27.20	482,670
26 Jan 15	27.25000 +0.54	27.35	26.48	26.58	587,764
23 Jan 15	26.71000 +0.28	27.09	26.40	26.50	692,664
22 Jan 15	26.43000 +0.29	26.46	26.10	26.14	404,311
21 Jan 15	26.14000 +0.06	26.25	25.90	26.17	398,612
20 Jan 15	26.08000 +0.16	26.30	25.91	26.06	364,704
19 Jan 15	25.92500 +0.38	26.15	25.80	25.87	393,989
16 Jan 15	25.54000 +0.46	25.74	24.98	24.98	433,695
15 Jan 15	25.08000 +0.58	25.15	24.20	24.58	570,426
14 Jan 15	24.49500 -0.55	25.02	24.45	24.78	420,665
13 Jan 15	25.04000 +0.34	25.13	24.58	24.66	289,565
12 Jan 15	24.70000 +0.11	25.06	24.49	24.69	317,087
09 Jan 15	24.59000 -0.32	25.00	24.38	24.85	285,294
08 Jan 15	24.90500 +0.51	24.98	24.50	24.62	262,708
07 Jan 15	24.40000 +0.08	24.73	24.32	24.45	340,329
06 Jan 15	24.31500 -0.25	24.67	24.30	24.55	327,783
05 Jan 15	24.56500 -0.48	25.38	24.52	24.98	305,791
02 Jan 15	25.04500 -0.15	25.41	24.84	25.35	274,519
31 Dec 14	25.19500 +0.23	25.34	24.89	25.05	123,226
30 Dec 14	24.97000 -0.06	25.14	24.87	24.90	162,863
29 Dec 14	25.02500 -0.17	25.27	24.88	25.12	237,515
24 Dec 14	25.19000 +0.06	25.20	25.09	25.17	61,713
23 Dec 14	25.13500 +0.24	25.18	24.89	24.94	244,863
22 Dec 14	24.89500 +0.15	25.06	24.69	24.72	237,617
19 Dec 14	24.75000 +0.10	24.89	24.50	24.84	530,880
18 Dec 14	24.64500 +0.73	24.73	24.17	24.20	549,637
17 Dec 14	23.92000 +0.09	24.03	23.65	23.69	311,793
16 Dec 14	23.83000 +0.28	23.83	23.26	23.55	496,547
15 Dec 14	23.54500 -0.67	24.30	23.50	24.13	550,960
12 Dec 14	24.22000 -0.40	24.64	24.18	24.45	333,839
11 Dec 14	24.62000 -0.14	24.80	24.41	24.75	487,340
10 Dec 14	24.76000 +0.01	25.05	24.73	24.76	467,667
09 Dec 14	24.74500 -0.43	25.25	24.73	25.05	464,679
08 Dec 14	25.18000 -0.02	25.30	25.01	25.17	225,502
05 Dec 14	25.20500 +0.23	25.33	24.89	25.10	352,549
04 Dec 14	24.97500 -0.25	25.41	24.93	25.29	463,720
03 Dec 14	25.22500 +0.15	25.38	24.94	25.09	361,763
02 Dec 14	25.07500 -0.10	25.26	24.90	25.25	267,328
01 Dec 14	25.18000 +0.09	25.19	24.85	24.90	239,562
28 Nov 14	25.09000 -0.07	25.30	24.97	25.17	196,461
27 Nov 14	25.15500 +0.15	25.26	24.95	24.95	183,867
26 Nov 14	25.00500 +0.21	25.02	24.83	24.87	255,728
25 Nov 14	24.79500 +0.25	24.89	24.45	24.60	639,280
24 Nov 14	24.54000 +0.09	24.65	24.38	24.38	233,194
21 Nov 14	24.45500 +0.19	24.72	24.24	24.35	326,305
20 Nov 14	24.26500 -0.15	24.50	24.16	24.48	271,766
19 Nov 14	24.41000 -0.14	24.65	24.33	24.54	200,684
18 Nov 14	24.54500 +0.34	24.57	24.20	24.23	209,713
17 Nov 14	24.21000 +0.19	24.26	23.86	23.89	269,392
14 Nov 14	24.01500 +0.00	24.15	23.95	24.05	147,830
13 Nov 14	24.01000 +0.01	24.25	23.95	24.17	250,075
12 Nov 14	24.00000 -0.19	24.25	23.92	24.17	204,965
11 Nov 14	24.19000 -0.01	24.39	24.18	24.22	225,512
10 Nov 14	24.20000 +0.05	24.25	24.06	24.15	340,562
07 Nov 14	24.15500 -0.05	24.30	24.01	24.29	248,508
06 Nov 14	24.21000 -0.27	24.50	23.87	24.50	390,863
05 Nov 14	24.47500 +0.24	24.63	24.37	24.42	234,674
04 Nov 14	24.24000 -0.02	24.40	24.13	24.25	230,358
03 Nov 14	24.26000 -0.18	24.55	24.17	24.43	308,780
31 Oct 14	24.44000 +0.38	24.49	24.31	24.34	348,282
30 Oct 14	24.06000 +0.03	24.25	23.75	24.06	300,162
29 Oct 14	24.03000 +0.09	24.18	23.92	24.08	180,478
28 Oct 14	23.94000 +0.22	24.07	23.81	23.84	215,843
27 Oct 14	23.72000 +0.12	24.05	23.64	23.89	290,682
24 Oct 14	23.60000 +0.10	23.85	23.38	23.42	270,075
23 Oct 14	23.50500 +0.20	23.56	23.13	23.25	264,824
22 Oct 14	23.30000 +0.22	23.45	23.14	23.15	413,351
21 Oct 14	23.07500 +0.28	23.17	22.65	22.72	333,147
20 Oct 14	22.80000 -0.27	23.10	22.75	23.03	294,545
17 Oct 14	23.06500 +0.56	23.14	22.57	22.65	462,085
16 Oct 14	22.51000 -0.43	23.09	22.19	23.00	751,131
15 Oct 14	22.94500 -0.43	23.45	22.83	23.34	406,192
14 Oct 14	23.38000 -0.29	23.53	23.22	23.50	415,105
13 Oct 14	23.66500 -0.13	23.74	23.42	23.58	284,751
10 Oct 14	23.80000 -0.28	24.05	23.67	23.93	571,598
09 Oct 14	24.07500 -0.15	24.43	24.02	24.39	349,079
08 Oct 14	24.22500 -0.17	24.30	24.13	24.30	469,399
07 Oct 14	24.39500 -0.11	24.48	24.30	24.48	254,280
06 Oct 14	24.51000 -0.03	24.70	24.48	24.59	224,923
03 Oct 14	24.54000 +0.09	24.69	24.48	24.49	244,095
02 Oct 14	24.45000 -0.33	24.79	24.45	24.73	240,307
01 Oct 14	24.78000 +0.05	24.95	24.64	24.69	221,118
30 Sep 14	24.73500 +0.22	24.75	24.51	24.53	336,910
29 Sep 14	24.51500 -0.18	24.78	24.43	24.70	217,802
26 Sep 14	24.69000 +0.11	24.74	24.35	24.58	283,012
25 Sep 14	24.58000 -0.11	24.92	24.57	24.70	187,831
24 Sep 14	24.69000 +0.08	24.69	24.50	24.63	230,942
23 Sep 14	24.61000 -0.26	24.94	24.56	24.90	342,139
22 Sep 14	24.87500 +0.42	24.99	24.51	24.72	525,353
19 Sep 14	24.46000 +0.21	24.69	24.30	24.42	739,956
18 Sep 14	24.25000 +0.21	24.40	24.04	24.04	455,844
17 Sep 14	24.04000 +0.19	24.34	23.89	23.90	495,129
16 Sep 14	23.85000 -0.16	24.14	23.74	24.04	538,819
15 Sep 14	24.01000 +0.34	24.05	23.64	23.73	544,972
12 Sep 14	23.67000 +0.13	23.80	23.45	23.45	468,696
11 Sep 14	23.54000 +0.17	23.57	23.38	23.42	543,599
10 Sep 14	23.37500 +0.08	23.48	23.32	23.40	455,749
09 Sep 14	23.29500 -0.09	23.39	23.21	23.34	403,327
08 Sep 14	23.38500 -0.15	23.61	23.35	23.61	305,112
05 Sep 14	23.53500 -0.09	23.63	23.44	23.62	264,393
04 Sep 14	23.62500 -0.03	23.80	23.58	23.67	285,549
03 Sep 14	23.65500 -0.06	23.89	23.66	23.79	360,892
02 Sep 14	23.71500 +0.30	23.77	23.51	23.58	288,440
01 Sep 14	23.41500 +0.12	23.49	23.26	23.30	251,013
29 Aug 14	23.30000 +0.14	23.40	23.09	23.32	411,561
28 Aug 14	23.15500 -0.01	23.28	22.99	23.17	432,559
27 Aug 14	23.17000 -0.22	23.43	23.08	23.39	367,607
26 Aug 14	23.38500 +0.00	23.51	23.13	23.45	365,442
25 Aug 14	23.39000 +0.12	23.50	23.25	23.50	232,564
22 Aug 14	23.27000 -0.01	23.39	22.98	23.33	435,463
21 Aug 14	23.28000 +0.35	23.32	22.93	23.01	355,513
20 Aug 14	22.93000 -0.55	23.44	22.83	23.41	548,408
19 Aug 14	23.47500 +0.00	23.54	23.43	23.54	359,508
18 Aug 14	23.47500 -0.08	23.76	23.42	23.76	198,215
15 Aug 14	23.55500 -0.17	23.84	23.52	23.68	237,137
14 Aug 14	23.72500 +0.18	23.75	23.50	23.50	209,878
13 Aug 14	23.54000 -0.13	23.79	23.49	23.76	204,110
12 Aug 14	23.66500 +0.03	23.71	23.56	23.64	176,130
11 Aug 14	23.64000 +0.08	23.75	23.61	23.72	143,212
08 Aug 14	23.55500 -0.05	23.72	23.35	23.51	355,682
07 Aug 14	23.60000 -0.08	23.84	23.58	23.67	301,084
06 Aug 14	23.68000 -0.20	23.88	23.59	23.86	483,100
05 Aug 14	23.88500 +0.03	23.99	23.81	23.95	286,002
04 Aug 14	23.85500 +0.10	23.97	23.73	23.87	368,955
01 Aug 14	23.75000 -0.27	24.05	23.42	23.95	677,197
31 Jul 14	24.02500 -0.21	24.57	23.98	24.45	401,662
30 Jul 14	24.23500 -0.23	24.52	24.20	24.52	254,686
29 Jul 14	24.47000 +0.03	24.55	24.41	24.51	214,193
28 Jul 14	24.44000 -0.08	24.55	24.28	24.55	222,846
25 Jul 14	24.52500 -0.14	24.67	24.41	24.64	271,173
24 Jul 14	24.66500 +0.17	24.76	24.41	24.56	294,180
23 Jul 14	24.50000 +0.17	24.63	24.29	24.33	286,030
22 Jul 14	24.32500 +0.18	24.41	24.17	24.24	241,761
21 Jul 14	24.15000 -0.02	24.25	24.02	24.25	178,514
18 Jul 14	24.16500 -0.19	24.31	23.98	24.17	341,498
17 Jul 14	24.36000 -0.23	24.53	24.25	24.50	297,169
16 Jul 14	24.59000 +0.19	24.64	24.39	24.39	220,507
15 Jul 14	24.39500 -0.13	24.52	24.31	24.50	214,422
14 Jul 14	24.52000 +0.14	24.54	24.41	24.44	192,948
11 Jul 14	24.38500 +0.00	24.51	24.26	24.38	256,336
10 Jul 14	24.39000 -0.20	24.58	23.93	24.55	467,531
09 Jul 14	24.59000 -0.09	24.69	24.33	24.66	274,591
08 Jul 14	24.68500 -0.14	24.87	24.68	24.86	313,516
07 Jul 14	24.82500 -0.09	25.00	24.77	24.92	320,140
04 Jul 14	24.92000 -0.17	25.25	24.83	25.14	340,497
03 Jul 14	25.09500 +0.04	25.24	24.86	25.15	1,142,817
02 Jul 14	25.05500 -0.20	25.32	24.91	25.32	610,643
01 Jul 14	25.26000 +0.14	25.30	25.05	25.19	260,856
30 Jun 14	25.12000 -0.04	25.33	25.08	25.16	278,395
27 Jun 14	25.16000 -0.40	25.59	25.05	25.51	336,518
26 Jun 14	25.55500 +0.26	25.60	25.10	25.33	506,418
25 Jun 14	25.30000 -0.39	25.66	25.05	25.54	543,883
24 Jun 14	25.69000 -0.19	25.92	25.53	25.92	328,053
23 Jun 14	25.88500 +0.25	25.90	25.55	25.71	295,672
20 Jun 14	25.64000 -0.07	25.92	25.60	25.67	489,753
19 Jun 14	25.71000 +0.14	25.79	25.58	25.76	411,963
18 Jun 14	25.56500 -0.10	25.75	25.50	25.63	227,754
17 Jun 14	25.66500 +0.25	25.70	25.42	25.51	205,327
16 Jun 14	25.41500 -0.22	25.59	25.28	25.56	431,481
13 Jun 14	25.64000 +0.03	25.71	25.00	25.58	569,879
12 Jun 14	25.60500 -0.08	25.76	25.57	25.76	229,026
11 Jun 14	25.68500 -0.22	25.93	25.50	25.85	682,343
10 Jun 14	25.90000 +0.18	26.07	25.71	25.76	396,978
09 Jun 14	25.72000 +0.08	25.77	25.51	25.58	140,006
06 Jun 14	25.64000 +0.39	25.70	25.29	25.29	231,325
05 Jun 14	25.25500 +0.09	25.34	24.97	25.18	448,009
04 Jun 14	25.16500 -0.22	25.38	25.10	25.32	263,407
03 Jun 14	25.39000 -0.06	25.53	25.17	25.41	212,970
02 Jun 14	25.45000 -0.16	25.68	25.39	25.61	220,203
30 May 14	25.61000 -0.06	25.67	25.44	25.55	361,223
29 May 14	25.67500 +0.03	25.67	25.42	25.57	105,276
28 May 14	25.64500 -0.03	25.75	25.46	25.74	333,406
27 May 14	25.67500 +0.10	25.73	25.54	25.54	201,150
26 May 14	25.57500 +0.02	25.73	25.54	25.60	105,684
23 May 14	25.55500 +0.22	25.62	25.31	25.31	208,446
22 May 14	25.33500 +0.01	25.45	25.20	25.33	316,758
21 May 14	25.32500 +0.19	25.35	25.15	25.15	203,286
20 May 14	25.13500 +0.02	25.14	24.90	24.93	226,015
19 May 14	25.11000 -0.01	25.18	24.76	25.11	403,485
16 May 14	25.12500 -0.25	25.40	25.02	25.40	341,066
15 May 14	25.38000 -0.10	25.72	25.20	25.50	272,700
14 May 14	25.48000 -0.09	25.77	25.39	25.60	219,756
13 May 14	25.57000 +0.01	25.69	25.38	25.68	326,841
12 May 14	25.55500 -1.34	25.81	25.27	25.68	374,397
09 May 14	26.90000 +0.13	26.94	26.65	26.77	337,839
08 May 14	26.77000 +0.10	26.82	26.60	26.74	247,204
07 May 14	26.66500 +0.16	26.77	26.38	26.65	275,796
06 May 14	26.51000 +0.26	26.62	26.24	26.59	218,203
05 May 14	26.25000 -0.06	26.35	25.82	26.33	226,837
02 May 14	26.30500 +0.00	26.60	26.17	26.50	241,885
30 Apr 14	26.30500 -0.42	26.74	26.17	26.74	314,684
29 Apr 14	26.72500 +0.35	26.73	26.33	26.43	322,945
28 Apr 14	26.38000 +0.30	26.38	26.07	26.08	239,102
25 Apr 14	26.08500 +0.01	26.34	25.99	26.08	194,313
24 Apr 14	26.07500 -0.16	26.45	25.84	26.30	277,772
23 Apr 14	26.23500 +0.22	26.25	26.01	26.20	259,223
22 Apr 14	26.02000 +0.48	26.02	25.57	25.65	338,665
17 Apr 14	25.54500 +0.29	25.55	25.14	25.17	467,123
16 Apr 14	25.25500 +0.36	25.25	25.00	25.01	232,614
15 Apr 14	24.89500 -0.25	25.14	24.80	25.13	239,092
14 Apr 14	25.15000 -0.18	25.33	24.88	25.30	231,151
11 Apr 14	25.33000 +0.05	25.34	25.00	25.20	455,930
10 Apr 14	25.28000 -0.20	25.55	25.20	25.52	232,931
09 Apr 14	25.48000 +0.15	25.49	25.25	25.39	251,526
08 Apr 14	25.33000 -0.38	25.75	25.03	25.73	414,583
07 Apr 14	25.70500 -0.06	25.73	25.48	25.60	284,255
04 Apr 14	25.76500 +0.37	25.95	25.66	25.95	490,108
03 Apr 14	25.39500 -0.09	25.49	25.32	25.33	234,044
02 Apr 14	25.49000 -0.10	25.76	25.39	25.54	357,017
01 Apr 14	25.59500 +0.19	25.75	25.33	25.33	280,339
31 Mar 14	25.40000 -0.09	25.69	25.34	25.50	381,680
28 Mar 14	25.49000 +0.03	25.69	25.32	25.54	323,702
27 Mar 14	25.45500 -0.11	25.52	25.30	25.43	381,209
26 Mar 14	25.57000 +0.56	25.65	25.01	25.03	344,886
25 Mar 14	25.01500 +0.22	25.22	24.70	24.78	283,702
24 Mar 14	24.79500 -0.05	25.00	24.70	24.82	300,683
21 Mar 14	24.84000 +0.02	25.00	24.69	24.92	681,260
20 Mar 14	24.82000 +0.07	24.89	24.45	24.45	450,608
19 Mar 14	24.75000 -0.07	24.75	24.38	24.70	528,110
18 Mar 14	24.82000 +0.11	24.93	24.44	24.68	295,279
17 Mar 14	24.71000 +0.54	24.75	24.15	24.43	390,647
14 Mar 14	24.17000 -0.08	24.23	23.94	24.14	354,253
13 Mar 14	24.25500 -0.31	24.59	24.11	24.58	318,223
12 Mar 14	24.56000 -0.25	24.90	24.47	24.79	323,495
11 Mar 14	24.80500 -0.07	24.92	24.73	24.88	276,765
10 Mar 14	24.87500 -0.08	25.25	24.74	25.00	387,328
07 Mar 14	24.95500 -0.39	25.51	24.91	25.50	499,888
06 Mar 14	25.34000 +0.32	25.57	25.18	25.25	737,485
05 Mar 14	25.02500 +0.32	25.50	24.91	25.45	768,711
04 Mar 14	24.70000 -0.26	25.24	24.70	25.16	572,305
03 Mar 14	24.96000 -0.42	25.25	24.89	25.01	725,082
28 Feb 14	25.38000 +0.07	25.38	25.15	25.35	253,180
27 Feb 14	25.30500 -0.18	25.53	25.10	25.53	264,417
26 Feb 14	25.49000 -0.12	25.73	25.44	25.61	462,981
25 Feb 14	25.61000 +0.24	25.71	25.25	25.34	276,210
24 Feb 14	25.37500 +0.20	25.50	25.06	25.14	235,139
21 Feb 14	25.17000 -0.19	25.40	25.05	25.38	339,678
20 Feb 14	25.36000 -0.01	25.40	24.85	25.22	374,498
19 Feb 14	25.37000 +0.19	25.40	25.10	25.30	309,415
18 Feb 14	25.18000 +0.01	25.27	25.05	25.25	288,001
17 Feb 14	25.17000 +0.18	25.23	24.77	25.00	282,665
14 Feb 14	24.98500 +0.07	25.10	24.69	25.03	332,768
13 Feb 14	24.92000 -0.44	25.38	24.62	25.38	457,174
12 Feb 14	25.36500 +0.41	25.50	25.02	25.06	423,462
11 Feb 14	24.95500 +0.16	25.09	24.80	24.93	390,340
10 Feb 14	24.80000 +0.11	24.88	24.63	24.88	237,563
07 Feb 14	24.69000 -0.05	24.83	24.50	24.82	424,656
06 Feb 14	24.74000 +0.27	24.90	24.45	24.63	606,148
05 Feb 14	24.47000 +0.50	24.86	24.13	24.20	646,881
04 Feb 14	23.96500 -0.24	24.22	23.95	24.20	388,920
03 Feb 14	24.20000 +0.14	25.08	24.18	24.70	709,261
31 Jan 14	24.06000 -0.14	24.29	23.86	24.20	421,382
30 Jan 14	24.20000 +0.09	24.35	23.75	24.01	532,558
29 Jan 14	24.11000 +0.15	24.20	23.75	24.15	1,243,946
28 Jan 14	23.96500 +0.14	24.20	23.86	23.88	614,794
27 Jan 14	23.83000 -0.15	23.92	23.11	23.72	881,612
24 Jan 14	23.97500 -0.42	24.46	23.83	24.45	669,479
23 Jan 14	24.39500 -0.63	25.10	24.31	25.02	859,621
22 Jan 14	25.02000 -0.73	25.58	24.55	25.40	1,153,424
21 Jan 14	25.75500 -0.06	25.92	25.70	25.80	230,792
20 Jan 14	25.81500 +0.01	25.85	25.53	25.78	260,886
17 Jan 14	25.81000 +0.12	25.84	25.37	25.81	269,034
16 Jan 14	25.69000 -0.29	26.00	25.58	25.90	352,284
15 Jan 14	25.98000 +0.59	26.02	25.49	25.52	323,367
14 Jan 14	25.39000 -0.25	25.58	25.22	25.45	408,416
13 Jan 14	25.64000 -0.22	26.00	25.53	25.99	395,676
10 Jan 14	25.85500 -0.15	26.44	25.80	26.15	357,803
09 Jan 14	26.00500 +0.05	26.47	25.84	25.90	496,467
08 Jan 14	25.95000 -0.31	25.95	25.19	25.37	912,757
07 Jan 14	26.26500 +0.20	26.60	26.00	26.06	396,104
06 Jan 14	26.06500 +0.24	26.07	25.75	25.89	181,023
03 Jan 14	25.83000 -0.26	26.24	25.80	26.18	241,365
02 Jan 14	26.09000 -0.48	26.60	26.09	26.59	217,027
31 Dec 13	26.56500 +0.19	26.57	26.36	26.53	59,106
30 Dec 13	26.37000 +0.17	26.54	26.10	26.21	208,366
27 Dec 13	26.20500 +0.42	26.20	25.63	25.85	317,427
24 Dec 13	25.78500 +0.05	25.80	25.74	25.74	21,555
23 Dec 13	25.73500 -0.33	26.09	25.67	26.03	232,102
20 Dec 13	26.07000 +0.31	26.07	25.77	25.90	720,658
19 Dec 13	25.76500 +0.63	25.76	25.30	25.34	665,286
18 Dec 13	25.13500 +0.32	25.16	24.75	24.95	562,103
17 Dec 13	24.82000 -0.03	24.92	24.69	24.83	526,365
16 Dec 13	24.85000 +0.35	24.85	24.43	24.58	466,172
13 Dec 13	24.50500 -0.27	24.78	24.36	24.78	648,105
12 Dec 13	24.77500 -0.15	24.98	24.60	24.93	531,542
11 Dec 13	24.92000 +0.03	25.23	24.80	24.83	381,747
10 Dec 13	24.88500 +0.07	25.05	24.75	24.80	383,622
09 Dec 13	24.82000 -0.14	25.20	24.68	25.11	362,028
06 Dec 13	24.96000 +0.09	25.02	24.60	24.90	425,671
05 Dec 13	24.87000 -0.10	25.08	24.80	25.02	321,191
04 Dec 13	24.97000 -0.20	25.18	24.93	25.16	358,225
03 Dec 13	25.16500 -0.25	25.58	25.11	25.47	405,351
02 Dec 13	25.42000 -0.33	25.80	25.40	25.79	281,783
29 Nov 13	25.75500 +0.05	25.89	25.65	25.65	317,954
28 Nov 13	25.70000 -0.01	25.92	25.64	25.64	192,634
27 Nov 13	25.71500 +0.08	25.75	25.58	25.68	213,826
26 Nov 13	25.64000 -0.31	25.97	25.64	25.84	532,503
25 Nov 13	25.95000 +0.18	26.04	25.70	25.82	353,240
22 Nov 13	25.77500 -0.02	26.16	25.55	26.00	521,274
21 Nov 13	25.80000 +0.18	25.85	25.40	25.42	376,725
20 Nov 13	25.61500 +0.10	25.69	25.40	25.51	286,114
19 Nov 13	25.51500 -0.40	25.75	25.27	25.66	478,735
18 Nov 13	25.91500 +0.12	25.92	25.65	25.80	246,790
15 Nov 13	25.79500 -0.20	25.95	25.57	25.87	408,143
14 Nov 13	25.99500 +0.20	26.00	25.69	25.74	421,682
13 Nov 13	25.79500 -0.40	26.51	25.70	26.15	364,459
12 Nov 13	26.19500 -0.15	26.30	26.00	26.26	222,787
11 Nov 13	26.34500 +0.52	26.34	25.82	25.87	274,331
08 Nov 13	25.82000 +0.12	25.87	25.51	25.70	226,542
07 Nov 13	25.70000 -0.15	25.87	25.52	25.66	459,400
06 Nov 13	25.85000 +0.22	26.23	25.72	25.87	519,672
05 Nov 13	25.63500 -0.36	26.15	25.55	26.15	321,050
04 Nov 13	26.00000 +0.02	26.18	25.95	25.98	208,969
01 Nov 13	25.97500 -0.06	26.10	25.95	26.00	94,255
31 Oct 13	26.03500 +0.17	26.05	25.90	25.94	255,136
30 Oct 13	25.86500 -0.01	26.56	25.72	26.05	396,146
29 Oct 13	25.87500 +0.28	26.02	25.55	25.59	306,930
28 Oct 13	25.59000 -0.10	25.76	25.55	25.72	159,787
25 Oct 13	25.69000 +0.06	25.74	25.50	25.60	171,499
24 Oct 13	25.63000 +0.42	25.77	25.10	25.25	430,008
23 Oct 13	25.20500 +0.19	25.22	24.88	24.90	274,783
22 Oct 13	25.01000 +0.13	25.03	24.94	24.99	220,951
21 Oct 13	24.88500 -0.03	24.95	24.83	24.88	173,937
18 Oct 13	24.91500 +0.05	25.10	24.80	24.94	269,376
17 Oct 13	24.86500 +0.09	24.90	24.73	24.78	191,661
16 Oct 13	24.77500 +0.12	24.79	24.55	24.69	231,951
15 Oct 13	24.65500 +0.23	24.80	24.50	24.56	218,776
14 Oct 13	24.42500 -0.05	24.49	24.36	24.43	132,694
11 Oct 13	24.47000 +0.00	24.55	24.41	24.50	164,452
10 Oct 13	24.46500 +0.19	24.51	24.34	24.42	314,795
09 Oct 13	24.27500 -0.18	24.47	24.18	24.41	170,780
08 Oct 13	24.45500 +0.08	24.50	24.33	24.47	279,703
07 Oct 13	24.38000 -0.10	24.46	24.30	24.41	317,193
04 Oct 13	24.48000 +0.18	24.55	24.22	24.25	192,481
03 Oct 13	24.29500 -0.36	24.70	24.30	24.63	273,414
02 Oct 13	24.66000 +0.01	24.66	24.35	24.60	299,725
01 Oct 13	24.64500 +0.17	24.98	24.42	24.89	378,039
30 Sep 13	24.47500 -0.01	24.48	23.97	24.25	495,239
27 Sep 13	24.48500 +0.16	24.49	24.14	24.20	207,755
26 Sep 13	24.33000 -0.17	24.64	24.22	24.64	206,174
25 Sep 13	24.49500 +0.03	24.53	24.30	24.31	140,469
24 Sep 13	24.46500 +0.17	24.56	24.32	24.33	210,260
23 Sep 13	24.30000 -0.02	24.49	24.18	24.33	196,279
20 Sep 13	24.31500 -0.03	24.43	24.13	24.27	290,059
19 Sep 13	24.35000 -0.65	25.00	24.25	25.00	495,675
18 Sep 13	24.99500 +0.18	25.00	24.75	24.90	233,759
17 Sep 13	24.82000 +0.05	24.89	24.70	24.89	155,424
16 Sep 13	24.77000 +0.24	24.91	24.72	24.80	256,320
13 Sep 13	24.53000 -0.01	24.60	24.39	24.43	200,782
12 Sep 13	24.54000 -0.19	24.83	24.50	24.83	277,599
11 Sep 13	24.73500 +0.09	24.89	24.58	24.89	233,448
10 Sep 13	24.65000 +0.19	24.89	24.52	24.56	366,065
09 Sep 13	24.46000 +0.36	24.50	24.15	24.26	243,961
06 Sep 13	24.10000 +0.24	24.10	23.80	23.92	418,726
05 Sep 13	23.86500 +0.30	23.94	23.58	23.58	333,687
04 Sep 13	23.57000 -0.17	23.86	23.52	23.86	328,224
03 Sep 13	23.74000 -0.16	23.94	23.67	23.94	165,707
02 Sep 13	23.89500 +0.22	24.00	23.77	23.84	230,252
30 Aug 13	23.67500 -0.28	24.03	23.63	24.03	310,524
29 Aug 13	23.96000 -0.16	24.25	23.93	24.19	251,324
28 Aug 13	24.11500 -0.17	24.27	23.95	24.23	239,077
27 Aug 13	24.28500 -0.42	24.67	24.16	24.58	222,740
26 Aug 13	24.70000 -0.06	24.86	24.57	24.85	107,917
23 Aug 13	24.76000 +0.26	24.82	24.42	24.58	204,241
22 Aug 13	24.50500 +0.07	24.65	24.25	24.27	389,460
21 Aug 13	24.43500 -0.15	24.65	24.32	24.65	192,925
20 Aug 13	24.58500 -0.38	24.78	24.27	24.75	328,359
19 Aug 13	24.96000 +0.08	24.98	24.69	24.96	202,319
16 Aug 13	24.87500 +0.07	24.93	24.75	24.75	255,186
15 Aug 13	24.80500 -0.06	25.00	24.71	24.81	163,825
14 Aug 13	24.86500 -0.05	25.00	24.80	24.95	186,932
13 Aug 13	24.91500 +0.14	24.97	24.80	24.84	220,218
12 Aug 13	24.78000 -0.08	24.84	24.67	24.76	227,867
09 Aug 13	24.86000 -0.03	25.00	24.73	24.85	227,385
08 Aug 13	24.89000 +0.26	24.99	24.66	24.66	338,843
07 Aug 13	24.63000 +0.25	24.73	24.10	24.10	243,762
06 Aug 13	24.37500 -0.50	24.85	24.13	24.74	330,457
05 Aug 13	24.87500 +0.13	24.99	24.77	24.80	259,860
02 Aug 13	24.75000 +0.28	24.75	24.44	24.50	351,502
01 Aug 13	24.46500 +0.44	24.50	24.02	24.18	424,233
31 Jul 13	24.02500 +0.28	24.05	23.61	23.74	448,975
30 Jul 13	23.74000 +0.06	23.88	23.64	23.64	219,994
29 Jul 13	23.68500 -0.08	23.87	23.63	23.84	304,282
26 Jul 13	23.76000 -0.33	24.24	23.66	24.05	206,137
25 Jul 13	24.09500 +0.15	24.10	23.60	23.95	388,035
24 Jul 13	23.94000 +0.23	24.00	23.70	23.70	593,911
23 Jul 13	23.71500 -0.23	24.10	23.72	24.04	235,716
22 Jul 13	23.94000 -0.17	24.08	23.77	24.08	214,541
19 Jul 13	24.11000 +0.09	24.44	24.00	24.10	612,353
18 Jul 13	24.02000 +0.35	24.02	23.64	23.67	319,478
17 Jul 13	23.66500 +0.17	23.67	23.35	23.55	340,318
16 Jul 13	23.49500 +0.10	23.55	23.26	23.44	253,449
15 Jul 13	23.40000 -0.02	23.49	23.17	23.35	235,866
12 Jul 13	23.42000 -0.13	23.67	23.42	23.51	291,314
11 Jul 13	23.55000 +0.10	23.80	23.42	23.80	256,443
10 Jul 13	23.44500 -0.07	23.51	23.32	23.35	287,631
09 Jul 13	23.51500 +0.03	23.68	23.35	23.51	302,210
08 Jul 13	23.48500 +0.39	23.58	23.10	23.10	196,462
05 Jul 13	23.09500 -0.19	23.43	23.01	23.42	304,237
04 Jul 13	23.28000 +0.20	23.34	23.06	23.10	288,303
03 Jul 13	23.08000 -0.23	23.23	22.90	23.23	408,031
02 Jul 13	23.31000 -0.28	23.75	23.31	23.75	390,799
01 Jul 13	23.59500 +0.02	23.85	23.33	23.83	500,602
28 Jun 13	23.57500 +0.13	23.69	23.25	23.26	453,552
27 Jun 13	23.44500 -0.10	23.85	23.44	23.75	496,913
26 Jun 13	23.54000 +0.43	23.67	23.00	23.03	415,534
25 Jun 13	23.11000 +0.46	23.11	22.55	22.80	443,747
24 Jun 13	22.65000 -0.42	23.20	22.51	23.16	389,150
21 Jun 13	23.07000 -0.24	23.39	23.05	23.16	433,473
20 Jun 13	23.31000 -0.56	23.54	23.13	23.40	476,614
19 Jun 13	23.86500 -0.09	23.97	23.64	23.97	372,379
18 Jun 13	23.95000 +0.32	23.97	23.51	23.55	326,212
17 Jun 13	23.63500 +0.13	23.78	23.50	23.55	253,951
14 Jun 13	23.50500 -0.05	23.60	23.42	23.50	273,409
13 Jun 13	23.55500 +0.19	23.73	22.95	23.24	428,881
12 Jun 13	23.36000 -0.07	23.61	23.25	23.25	364,441
11 Jun 13	23.43000 -0.17	23.56	23.16	23.56	346,343
10 Jun 13	23.60500 +0.35	23.86	23.08	23.20	474,962
07 Jun 13	23.25000 +0.72	23.52	22.75	23.00	805,439
06 Jun 13	22.53000 -0.19	22.90	22.47	22.90	359,741
05 Jun 13	22.72000 -0.14	22.97	22.51	22.87	517,921
04 Jun 13	22.86000 +0.60	23.05	22.61	22.74	915,660
03 Jun 13	22.26500 -0.39	22.70	22.11	22.67	461,056
31 May 13	22.65500 +0.01	22.73	22.24	22.50	981,717
30 May 13	22.64500 +0.19	22.75	22.36	22.36	248,825
29 May 13	22.45500 -0.74	23.23	22.29	23.15	534,324
28 May 13	23.19000 +0.73	23.28	22.42	22.42	726,594
27 May 13	22.46500 +0.31	22.50	22.17	22.17	132,141
24 May 13	22.16000 -0.05	22.42	21.97	22.36	356,690
23 May 13	22.21000 -0.29	22.33	22.07	22.10	453,267
22 May 13	22.50000 +0.24	22.59	22.13	22.14	516,143
21 May 13	22.26500 +0.03	22.40	22.05	22.11	281,747
20 May 13	22.23500 +0.05	22.34	22.09	22.22	163,686
17 May 13	22.18500 -0.15	22.31	22.06	22.08	482,702
16 May 13	22.33500 -0.46	22.67	21.94	22.65	805,541
15 May 13	22.79000 -0.31	23.40	22.52	23.11	515,083
14 May 13	23.10000 +0.10	23.23	22.88	23.19	351,296
13 May 13	23.00000 -0.15	23.22	22.87	23.15	306,746
10 May 13	23.15000 +0.12	23.48	22.99	23.25	267,265
09 May 13	23.03000 +0.03	23.17	22.92	22.99	133,516
08 May 13	23.00000 -0.43	23.52	22.98	23.52	508,991
07 May 13	23.43000 +0.23	23.60	23.05	23.45	572,565
06 May 13	23.20000 +0.30	23.20	22.83	22.85	291,561
03 May 13	22.90000 -0.17	23.19	22.90	23.10	367,457
02 May 13	23.06500 +0.02	23.22	22.83	22.97	412,619
30 Apr 13	23.04500 -0.04	23.45	22.92	23.45	368,820
29 Apr 13	23.08500 -0.79	23.47	22.88	22.93	613,849
26 Apr 13	23.87000 -0.14	24.05	23.75	23.88	465,488
25 Apr 13	24.01500 +0.30	24.13	23.58	23.58	394,446
24 Apr 13	23.71500 +0.22	23.75	23.39	23.57	440,558
23 Apr 13	23.50000 +0.68	23.50	22.77	22.89	523,993
22 Apr 13	22.81500 +0.17	22.95	22.63	22.67	382,877
19 Apr 13	22.65000 +0.00	22.81	22.48	22.81	332,471
18 Apr 13	22.65000 +0.00	22.88	22.63	22.81	365,155
17 Apr 13	22.65000 +0.00	22.87	22.57	22.67	671,599
16 Apr 13	22.65000 +0.03	22.75	22.41	22.45	398,189
15 Apr 13	22.61500 +0.16	22.70	22.35	22.35	459,495
12 Apr 13	22.45000 +0.00	22.64	22.10	22.51	461,889
11 Apr 13	22.45000 +0.23	22.45	22.22	22.25	551,619
10 Apr 13	22.22000 +0.02	22.40	22.08	22.23	564,053
09 Apr 13	22.19500 -0.03	22.40	22.11	22.27	449,215
08 Apr 13	22.23000 -0.17	22.59	22.19	22.50	287,756
05 Apr 13	22.39500 -0.30	22.80	22.12	22.53	304,949
04 Apr 13	22.69500 -0.18	23.10	22.61	22.88	225,767
03 Apr 13	22.87500 -0.33	23.17	22.80	23.15	312,669
02 Apr 13	23.20000 +0.80	23.20	22.39	22.39	554,780
28 Mar 13	22.40000 -0.06	22.45	22.32	22.35	461,580
27 Mar 13	22.46000 -0.11	22.75	22.25	22.75	371,171
26 Mar 13	22.56500 -0.11	22.89	22.57	22.72	352,543
25 Mar 13	22.67500 -0.09	23.07	22.58	22.95	502,795
22 Mar 13	22.76500 +0.01	22.91	22.59	22.65	388,614
21 Mar 13	22.75500 -0.22	23.00	22.53	22.90	250,596
20 Mar 13	22.97500 +0.15	23.10	22.75	22.80	291,669
19 Mar 13	22.83000 +0.17	23.18	22.57	22.60	421,260
18 Mar 13	22.65500 -0.25	22.70	22.20	22.32	408,739
15 Mar 13	22.91000 -0.14	23.18	22.81	22.91	943,233
14 Mar 13	23.05000 +0.26	23.17	22.75	22.75	402,692
13 Mar 13	22.78500 -0.08	22.95	22.74	22.82	307,667
12 Mar 13	22.86000 +0.03	22.99	22.80	22.90	309,435
11 Mar 13	22.82500 -0.06	22.94	22.75	22.76	187,132
08 Mar 13	22.88500 +0.28	22.95	22.59	22.61	538,878
07 Mar 13	22.60500 -0.06	22.88	22.36	22.65	659,505
06 Mar 13	22.66000 +0.44	23.45	22.16	22.30	789,014
05 Mar 13	22.21500 +0.47	22.30	21.91	21.92	490,018
04 Mar 13	21.75000 -0.13	21.99	21.75	21.92	249,507
01 Mar 13	21.87500 +0.21	21.95	21.69	21.70	295,309
28 Feb 13	21.66500 +0.07	21.93	21.59	21.68	560,099
27 Feb 13	21.60000 +0.23	21.66	21.40	21.42	191,070
26 Feb 13	21.37000 -0.56	21.59	21.31	21.42	366,342
25 Feb 13	21.93000 +0.03	22.14	21.80	22.00	257,995
22 Feb 13	21.89500 +0.38	22.01	21.59	21.61	407,408
21 Feb 13	21.52000 -0.22	21.93	21.45	21.93	373,050
20 Feb 13	21.73500 -0.06	22.01	21.74	21.75	373,162
19 Feb 13	21.80000 +0.30	21.90	21.48	21.50	359,899
18 Feb 13	21.49500 +0.10	21.57	21.28	21.44	215,731
15 Feb 13	21.40000 -0.25	21.67	21.38	21.62	381,184
14 Feb 13	21.64500 -0.18	21.90	21.58	21.83	245,411
13 Feb 13	21.83000 -0.02	22.00	21.60	21.95	308,569
12 Feb 13	21.85500 +0.02	21.91	21.65	21.83	247,478
11 Feb 13	21.83500 +0.09	22.02	21.67	21.85	285,649
08 Feb 13	21.74500 +0.03	22.00	21.51	21.76	473,563
07 Feb 13	21.71500 +0.51	22.24	21.36	21.38	774,480
06 Feb 13	21.21000 -0.17	21.45	20.98	21.45	248,677
05 Feb 13	21.37500 +0.43	21.58	20.86	20.86	442,454
04 Feb 13	20.94000 -0.26	21.30	20.85	21.25	370,290
01 Feb 13	21.20500 +0.00	21.33	21.02	21.19	257,084
31 Jan 13	21.20000 -0.13	21.32	21.05	21.27	364,811
30 Jan 13	21.33000 +0.09	21.36	21.20	21.30	309,034
29 Jan 13	21.23500 -0.07	21.34	21.05	21.29	228,192
28 Jan 13	21.31000 +0.30	21.31	20.94	20.98	411,891
25 Jan 13	21.01000 -0.03	21.15	20.85	21.08	328,878
24 Jan 13	21.04000 -0.04	21.13	20.89	21.13	343,046
23 Jan 13	21.08500 -0.02	21.11	20.69	21.05	376,356
22 Jan 13	21.10500 -0.10	21.25	21.00	21.14	219,404
21 Jan 13	21.20000 +0.01	21.36	21.20	21.35	130,313
18 Jan 13	21.19500 +0.01	21.30	21.11	21.30	168,159
17 Jan 13	21.18000 +0.25	21.23	20.86	21.01	241,155
16 Jan 13	20.93500 -0.19	21.19	20.87	21.15	374,654
15 Jan 13	21.13000 -0.31	21.50	21.08	21.50	365,162
14 Jan 13	21.44000 +0.09	21.55	21.32	21.36	357,504
11 Jan 13	21.35000 -0.09	21.55	21.17	21.39	319,245
10 Jan 13	21.44500 -0.15	21.70	21.40	21.57	403,669
09 Jan 13	21.59500 +0.48	21.65	21.20	21.20	456,637
08 Jan 13	21.11000 +0.22	21.17	20.80	20.82	320,868
07 Jan 13	20.89500 -0.01	20.94	20.74	20.89	301,026
04 Jan 13	20.90500 +0.16	20.97	20.77	20.84	227,398
03 Jan 13	20.75000 -0.14	20.94	20.52	20.90	374,963
02 Jan 13	20.88500 +0.48	21.08	20.51	20.51	351,617
31 Dec 12	20.41000 -0.06	20.55	20.31	20.55	67,173
28 Dec 12	20.46500 -0.14	20.59	20.32	20.58	213,798
27 Dec 12	20.60500 +0.13	20.73	20.44	20.44	214,245
24 Dec 12	20.48000 -0.13	20.60	20.47	20.58	45,542
21 Dec 12	20.60500 +0.09	20.70	20.42	20.42	611,864
20 Dec 12	20.51000 -0.01	20.60	20.45	20.45	502,259
19 Dec 12	20.52500 +0.03	20.61	20.41	20.57	401,725
18 Dec 12	20.49000 +0.06	20.60	20.35	20.43	441,372
17 Dec 12	20.43000 -0.05	20.47	20.15	20.42	435,826
14 Dec 12	20.47500 -0.01	20.55	20.23	20.55	400,028
13 Dec 12	20.48500 +0.08	20.54	20.31	20.54	262,517
12 Dec 12	20.41000 +0.15	20.59	20.21	20.21	403,730
11 Dec 12	20.26500 -0.06	20.41	20.25	20.32	325,402
10 Dec 12	20.32000 -0.24	20.56	20.20	20.56	440,718
07 Dec 12	20.55500 -0.08	20.73	20.41	20.63	391,319
06 Dec 12	20.64000 +0.17	20.78	20.26	20.26	380,285
05 Dec 12	20.47000 +0.20	20.49	20.27	20.30	520,339
04 Dec 12	20.26500 -0.05	20.38	20.14	20.26	365,659
03 Dec 12	20.31500 +0.01	20.49	20.24	20.28	147,251
30 Nov 12	20.30500 -0.07	20.50	20.31	20.44	300,236
29 Nov 12	20.37500 +0.16	20.40	20.20	20.26	135,930
28 Nov 12	20.21500 +0.13	20.24	20.00	20.01	194,958
27 Nov 12	20.08500 +0.04	20.18	20.01	20.06	342,200
26 Nov 12	20.04000 -0.14	20.17	19.75	20.09	300,702
23 Nov 12	20.18000 +0.11	20.38	20.07	20.08	244,830
22 Nov 12	20.06500 +0.11	20.12	19.95	20.02	280,262
21 Nov 12	19.95000 -0.05	19.95	19.67	19.73	417,356
20 Nov 12	20.00000 +0.01	20.02	19.82	19.89	284,235
19 Nov 12	19.98500 +0.20	20.00	19.72	19.76	285,159
16 Nov 12	19.78500 -0.26	20.08	19.65	19.95	562,308
15 Nov 12	20.05000 -0.13	20.08	19.92	20.07	297,121
14 Nov 12	20.18000 -0.05	20.19	19.93	19.93	470,182
13 Nov 12	20.23000 -0.04	20.30	19.75	20.30	648,377
12 Nov 12	20.27000 -0.15	20.46	20.08	20.40	429,442
09 Nov 12	20.42000 -0.13	20.69	20.19	20.69	366,245
08 Nov 12	20.54500 -0.12	20.77	20.53	20.74	270,657
07 Nov 12	20.66500 -0.14	21.22	20.67	20.93	430,572
06 Nov 12	20.81000 +0.02	20.88	20.73	20.76	215,904
05 Nov 12	20.78500 -0.27	20.94	20.70	20.93	453,878
02 Nov 12	21.05500 +0.03	21.17	20.96	20.96	469,155
01 Nov 12	21.02000 +0.43	21.15	20.58	20.68	407,224
31 Oct 12	20.59000 +0.26	20.74	20.28	20.30	389,870
30 Oct 12	20.33000 +0.05	20.50	20.25	20.25	199,764
29 Oct 12	20.28500 -0.28	20.50	20.16	20.42	224,906
26 Oct 12	20.57000 +0.00	20.65	20.37	20.65	325,831
25 Oct 12	20.57000 +0.06	20.74	20.43	20.57	182,702
24 Oct 12	20.51000 -0.23	20.81	20.43	20.81	247,838
23 Oct 12	20.73500 -0.45	21.23	20.58	21.13	393,414
22 Oct 12	21.19000 +0.02	21.28	21.10	21.13	180,436
19 Oct 12	21.17500 -0.20	21.41	21.13	21.25	218,685
18 Oct 12	21.37000 -0.09	21.50	21.33	21.43	338,953
17 Oct 12	21.46500 +0.10	21.52	21.36	21.43	289,813
16 Oct 12	21.36000 +0.48	21.40	20.92	21.00	391,205
15 Oct 12	20.88500 +0.26	21.15	20.60	20.66	392,051
12 Oct 12	20.63000 +0.03	20.75	20.50	20.50	185,649
11 Oct 12	20.60000 +0.19	20.65	20.35	20.36	250,965
10 Oct 12	20.41000 -0.02	20.58	20.33	20.49	246,036
09 Oct 12	20.43000 -0.07	20.58	20.41	20.41	276,175
08 Oct 12	20.49500 +0.06	20.56	20.23	20.26	262,564
05 Oct 12	20.43500 +0.05	20.49	20.15	20.45	240,113
04 Oct 12	20.39000 +0.04	20.42	20.25	20.36	226,327
03 Oct 12	20.35000 -0.09	20.50	20.30	20.42	290,813
02 Oct 12	20.44500 +0.15	20.61	20.13	20.20	432,409
01 Oct 12	20.29500 +0.23	20.41	20.23	20.40	398,988
28 Sep 12	20.06500 -0.09	20.17	19.83	20.14	636,735
27 Sep 12	20.15500 +0.13	20.26	19.96	20.08	464,303
26 Sep 12	20.03000 -0.39	20.40	19.93	20.37	416,066
25 Sep 12	20.42500 +0.02	20.55	20.27	20.37	301,646
24 Sep 12	20.40500 -0.14	20.44	20.17	20.40	292,384
21 Sep 12	20.54000 +0.32	20.60	20.23	20.23	560,916
20 Sep 12	20.22500 +0.20	20.25	19.91	19.97	408,666
19 Sep 12	20.02000 -0.07	20.22	19.85	20.15	457,715
18 Sep 12	20.09500 -0.30	20.34	20.03	20.25	408,204
17 Sep 12	20.39500 +0.14	20.48	20.15	20.15	367,121
14 Sep 12	20.25500 +0.30	20.38	20.05	20.10	313,138
13 Sep 12	19.95000 -0.05	19.98	19.80	19.90	379,633
12 Sep 12	20.00000 +0.35	20.09	19.57	19.57	513,927
11 Sep 12	19.64500 +0.02	19.70	19.45	19.58	275,472
10 Sep 12	19.62000 -0.38	20.00	19.56	19.78	542,430
07 Sep 12	19.99500 -0.05	20.09	19.91	20.00	449,170
06 Sep 12	20.04000 +0.21	20.04	19.80	19.94	655,942
05 Sep 12	19.83000 +0.22	19.92	19.56	19.65	437,074
04 Sep 12	19.61000 -0.01	19.83	19.55	19.58	151,000
03 Sep 12	19.62000 +0.08	19.65	19.40	19.40	208,428
31 Aug 12	19.54500 +0.12	19.65	19.35	19.35	309,148
30 Aug 12	19.42500 -0.24	19.65	19.38	19.55	234,149
29 Aug 12	19.66000 +0.28	19.66	19.34	19.35	238,903
28 Aug 12	19.37500 -0.03	19.45	19.22	19.35	338,663
27 Aug 12	19.41000 -0.16	19.58	19.10	19.10	396,928
24 Aug 12	19.56500 -0.11	19.65	19.46	19.65	244,845
23 Aug 12	19.67500 -0.05	19.85	19.58	19.79	216,946
22 Aug 12	19.72000 -0.24	20.00	19.65	19.99	300,695
21 Aug 12	19.96000 +0.07	20.05	19.80	19.81	241,365
20 Aug 12	19.89000 -0.07	20.07	19.82	20.02	217,505
17 Aug 12	19.95500 +0.07	20.04	19.88	19.88	248,804
16 Aug 12	19.89000 +0.33	20.02	19.52	19.52	466,203
15 Aug 12	19.55500 -0.05	19.64	19.52	19.56	114,644
14 Aug 12	19.60000 +0.06	19.65	19.50	19.56	127,605
13 Aug 12	19.54000 +0.01	19.65	19.50	19.65	284,257
10 Aug 12	19.53000 +0.03	19.63	19.33	19.34	165,191
09 Aug 12	19.50000 -0.03	19.63	19.37	19.59	419,249
08 Aug 12	19.53000 -0.06	19.62	19.35	19.56	448,451
07 Aug 12	19.59500 +0.01	19.74	19.44	19.55	368,364
06 Aug 12	19.58000 +0.18	19.63	19.42	19.49	316,487
03 Aug 12	19.39500 +0.31	19.42	19.09	19.18	596,519
02 Aug 12	19.09000 -0.31	19.52	19.05	19.38	519,974
01 Aug 12	19.39500 +0.09	19.45	19.24	19.30	421,747
31 Jul 12	19.31000 -0.34	19.80	19.31	19.55	331,385
30 Jul 12	19.64500 +0.25	19.76	19.50	19.50	322,542
27 Jul 12	19.40000 +0.14	19.98	19.13	19.48	727,548
26 Jul 12	19.26500 +0.42	19.44	18.79	18.91	405,110
25 Jul 12	18.84000 +0.28	18.97	18.50	18.50	360,799
24 Jul 12	18.56000 +0.23	18.82	18.23	18.44	433,859
23 Jul 12	18.32500 -0.86	19.06	18.23	19.06	663,824
20 Jul 12	19.18500 -0.27	19.50	19.10	19.45	386,514
19 Jul 12	19.45000 +0.23	19.52	19.05	19.17	352,666
18 Jul 12	19.22000 +0.24	19.31	18.92	19.14	217,022
17 Jul 12	18.97500 +0.08	19.10	18.89	18.92	256,293
16 Jul 12	18.89500 -0.06	19.03	18.70	19.03	378,819
13 Jul 12	18.95000 -0.04	19.05	18.77	18.97	324,476
12 Jul 12	18.99000 -0.13	19.17	18.84	19.10	249,826
11 Jul 12	19.12000 -0.13	19.29	19.01	19.12	324,735
10 Jul 12	19.24500 +0.08	19.49	19.02	19.28	520,916
09 Jul 12	19.16500 +0.06	19.30	19.05	19.30	362,572
06 Jul 12	19.11000 -0.34	19.55	19.11	19.38	457,429
05 Jul 12	19.45000 +0.01	19.67	19.39	19.48	499,255
04 Jul 12	19.44000 -0.19	19.60	19.26	19.60	299,633
03 Jul 12	19.63500 +0.15	19.78	19.45	19.45	524,510
02 Jul 12	19.49000 +0.38	19.55	19.00	19.20	451,749
29 Jun 12	19.11000 +0.32	19.26	18.76	19.07	658,975
28 Jun 12	18.79500 -0.06	18.90	18.55	18.81	338,772
27 Jun 12	18.85000 +0.52	18.85	18.26	18.27	462,642
26 Jun 12	18.33000 -0.15	18.49	18.23	18.40	296,850
25 Jun 12	18.47500 -0.25	18.69	18.37	18.65	314,914
22 Jun 12	18.73000 -0.02	18.90	18.58	18.65	300,549
21 Jun 12	18.75500 +0.36	18.94	18.34	18.34	493,321
20 Jun 12	18.39500 +0.05	18.52	18.29	18.34	304,599
19 Jun 12	18.34500 +0.25	18.38	17.94	18.07	320,388
18 Jun 12	18.09500 -0.13	18.50	18.03	18.50	194,973
15 Jun 12	18.22500 +0.15	18.26	18.02	18.20	521,464
14 Jun 12	18.08000 +0.03	18.20	17.97	18.11	382,559
13 Jun 12	18.04500 +0.01	18.15	17.85	17.97	471,760
12 Jun 12	18.03500 -0.06	18.26	17.84	18.10	293,531
11 Jun 12	18.09500 +0.07	18.50	17.93	18.26	411,363
08 Jun 12	18.02000 -0.06	18.06	17.69	18.05	469,169
07 Jun 12	18.08000 +0.15	18.25	18.00	18.08	308,144
06 Jun 12	17.93500 +0.42	18.00	17.59	17.69	446,747
05 Jun 12	17.51000 +0.16	17.62	17.34	17.52	635,462
04 Jun 12	17.35500 -0.01	17.50	17.22	17.40	257,683
01 Jun 12	17.36000 -0.19	17.79	17.06	17.65	691,543
31 May 12	17.55000 +0.12	17.61	17.31	17.49	1,158,684
30 May 12	17.43000 -0.25	17.78	17.35	17.66	675,088
29 May 12	17.68000 -0.19	17.99	17.55	17.86	698,386
28 May 12	17.87000 +0.02	18.00	17.81	17.85	200,849
25 May 12	17.85000 +0.06	18.08	17.65	17.86	480,075
24 May 12	17.79000 -0.07	18.04	17.65	17.89	739,085
23 May 12	17.86000 -0.59	18.33	17.80	18.17	631,092
22 May 12	18.45000 +0.33	18.46	18.05	18.13	493,655
21 May 12	18.12000 +0.07	18.21	17.78	18.11	477,075
18 May 12	18.05500 +0.00	18.30	17.85	17.85	535,148
17 May 12	18.06000 -0.27	18.41	17.84	18.31	590,526
16 May 12	18.33500 -0.09	18.50	18.06	18.40	597,384
15 May 12	18.42000 -0.38	19.10	18.34	18.95	597,535
14 May 12	18.80000 -0.41	19.19	18.75	19.18	1,641,219
11 May 12	19.20500 +0.13	19.25	18.84	19.12	1,768,466
10 May 12	19.08000 +0.52	19.19	18.43	18.92	2,336,080
09 May 12	18.55500 -1.15	18.98	18.34	18.90	1,000,041
08 May 12	19.70000 -0.17	19.88	19.52	19.75	842,878
07 May 12	19.87500 +0.26	19.91	19.22	19.51	407,114
04 May 12	19.61000 -0.20	20.11	19.38	19.89	711,142
03 May 12	19.81500 -0.61	20.54	19.67	20.00	1,044,431
02 May 12	20.42500 +0.45	20.47	20.03	20.15	597,285
30 Apr 12	19.97500 -0.49	20.59	19.94	20.41	511,987
27 Apr 12	20.47000 +0.85	20.64	19.41	19.48	968,756
26 Apr 12	19.62000 +0.17	19.70	19.35	19.59	516,466
25 Apr 12	19.45000 +0.17	19.70	19.19	19.32	714,055
24 Apr 12	19.28000 +0.28	19.35	19.01	19.06	498,261
23 Apr 12	19.00000 -0.52	19.35	18.80	19.34	594,987
20 Apr 12	19.52500 -0.11	19.75	19.41	19.64	580,519
19 Apr 12	19.63500 -0.04	20.06	19.48	19.78	600,659
18 Apr 12	19.67500 -0.41	20.13	19.61	19.98	465,187
17 Apr 12	20.08500 +0.49	20.14	19.52	19.55	435,151
16 Apr 12	19.59500 -0.06	19.80	19.45	19.50	562,165
13 Apr 12	19.65500 -0.16	19.92	19.57	19.80	592,849
12 Apr 12	19.81500 +0.07	19.96	19.41	19.73	640,244
11 Apr 12	19.75000 +0.33	19.85	19.31	19.46	464,625
10 Apr 12	19.41500 -0.22	19.67	19.35	19.48	674,341
05 Apr 12	19.64000 -0.23	19.95	19.40	19.90	609,911
04 Apr 12	19.87000 -0.66	20.44	19.78	20.38	625,697
03 Apr 12	20.53500 +0.33	20.63	20.15	20.15	723,143
02 Apr 12	20.20000 -0.06	20.25	19.70	20.25	781,656
30 Mar 12	20.26000 +0.03	20.31	20.02	20.20	427,685
29 Mar 12	20.22500 -0.36	20.64	20.07	20.51	389,397
28 Mar 12	20.58500 -0.07	20.89	20.55	20.80	403,551
27 Mar 12	20.65000 -0.11	20.90	20.55	20.78	405,216
26 Mar 12	20.76500 +0.14	20.81	20.31	20.59	397,120
23 Mar 12	20.62500 +0.39	20.89	20.43	20.60	543,310
22 Mar 12	20.23500 -0.16	20.63	20.17	20.48	431,994
21 Mar 12	20.39500 -0.20	20.63	20.32	20.52	270,590
20 Mar 12	20.59500 +0.10	20.63	20.35	20.55	325,495
19 Mar 12	20.49000 -0.15	20.65	20.44	20.64	319,281
16 Mar 12	20.64000 -0.05	20.90	20.50	20.61	1,066,494
15 Mar 12	20.69000 -0.14	20.90	20.56	20.89	595,865
14 Mar 12	20.82500 +0.28	21.00	20.59	20.63	556,088
13 Mar 12	20.55000 +0.24	20.65	20.26	20.27	394,298
12 Mar 12	20.31000 -0.01	20.50	20.20	20.28	380,827
09 Mar 12	20.32000 +0.12	20.50	20.10	20.28	591,895
08 Mar 12	20.20000 +0.74	20.28	19.60	19.60	1,062,711
07 Mar 12	19.46500 +0.05	19.69	19.20	19.44	551,237
06 Mar 12	19.41500 -0.46	19.94	19.38	19.86	406,414
05 Mar 12	19.88000 -0.09	19.97	19.74	19.82	380,677
02 Mar 12	19.96500 -0.18	20.24	19.86	20.19	315,301
01 Mar 12	20.14500 +0.28	20.27	19.70	19.70	303,895
29 Feb 12	19.86500 -0.01	20.05	19.82	19.89	486,853
28 Feb 12	19.87000 -0.16	20.00	19.60	19.70	428,057
27 Feb 12	20.03500 -0.01	20.16	19.93	20.06	228,775
24 Feb 12	20.04500 +0.17	20.13	19.91	19.91	217,129
23 Feb 12	19.87500 -0.02	20.13	19.80	19.80	231,559
22 Feb 12	19.90000 -0.10	20.01	19.80	19.91	179,211
21 Feb 12	20.00000 -0.05	20.18	19.77	20.18	239,017
20 Feb 12	20.05000 +0.07	20.16	19.90	19.95	170,568
17 Feb 12	19.97500 +0.01	20.23	19.83	20.06	315,108
16 Feb 12	19.97000 +0.25	20.05	19.62	19.76	362,051
15 Feb 12	19.71500 +0.30	20.03	19.58	19.82	536,501
14 Feb 12	19.42000 -0.09	19.86	19.35	19.58	325,852
13 Feb 12	19.51000 -0.07	19.77	19.50	19.58	200,403
10 Feb 12	19.58000 -0.22	19.85	19.53	19.68	236,196
09 Feb 12	19.80000 +0.20	19.93	19.60	19.70	308,445
08 Feb 12	19.59500 +0.05	19.85	19.51	19.60	205,978
07 Feb 12	19.54000 +0.04	19.66	19.48	19.66	175,529
06 Feb 12	19.50500 +0.03	19.54	19.17	19.35	382,915
03 Feb 12	19.47500 -0.02	19.63	19.20	19.35	340,888
02 Feb 12	19.50000 -0.19	19.75	19.35	19.60	549,497
01 Feb 12	19.69500 +0.46	19.75	19.20	19.20	438,682
31 Jan 12	19.23500 +0.11	19.40	19.10	19.25	358,705
30 Jan 12	19.13000 -0.10	19.13	18.80	18.97	268,664
27 Jan 12	19.23000 -0.16	19.40	18.85	19.20	430,681
26 Jan 12	19.38500 +0.58	19.48	18.79	18.95	240,679
25 Jan 12	18.81000 +0.21	19.15	18.61	18.80	582,354
24 Jan 12	18.60000 -0.90	19.34	18.58	19.30	644,449
23 Jan 12	19.50000 +0.35	19.50	19.00	19.04	263,974
20 Jan 12	19.15000 -0.06	19.26	18.86	19.26	141,721
19 Jan 12	19.21000 +0.29	19.25	18.84	18.84	247,809
18 Jan 12	18.91500 +0.03	19.26	18.58	18.83	342,807
17 Jan 12	18.88500 -0.13	19.28	18.60	19.15	487,051
16 Jan 12	19.01500 +0.42	19.01	18.35	18.50	274,983
13 Jan 12	18.59500 +0.90	18.59	17.85	17.88	569,903
12 Jan 12	17.69500 +0.27	17.73	17.36	17.50	279,025
11 Jan 12	17.42500 -0.43	18.06	17.33	18.00	542,037
10 Jan 12	17.85000 -0.15	18.15	17.70	18.07	458,720
09 Jan 12	18.00000 +0.08	18.15	17.85	17.99	199,693
06 Jan 12	17.92500 +0.06	18.15	17.82	17.90	301,906
05 Jan 12	17.86000 -0.17	18.20	17.86	18.15	266,201
04 Jan 12	18.03500 -0.26	18.36	17.95	18.30	152,653
03 Jan 12	18.30000 +0.32	18.35	17.96	17.97	317,711
02 Jan 12	17.98000 -0.08	18.10	17.90	18.05	73,029
30 Dec 11	18.06000 +0.39	18.06	17.67	17.70	149,164
29 Dec 11	17.67000 -0.17	17.92	17.55	17.81	205,806
28 Dec 11	17.84000 +0.17	18.03	17.55	17.55	191,477
27 Dec 11	17.67000 -0.08	17.79	17.51	17.65	68,500
23 Dec 11	17.75500 +0.17	17.80	17.55	17.79	83,455
22 Dec 11	17.58000 +0.05	17.85	17.45	17.54	137,942
21 Dec 11	17.53500 -0.29	17.95	17.32	17.83	217,796
20 Dec 11	17.82500 -0.13	17.93	17.56	17.70	210,447
19 Dec 11	17.95000 +0.10	17.95	17.45	17.70	193,989
16 Dec 11	17.85000 +0.52	17.85	17.10	17.25	820,798
15 Dec 11	17.33000 +0.14	17.69	17.10	17.12	326,537
14 Dec 11	17.19500 -0.17	17.55	17.19	17.32	291,950
13 Dec 11	17.36000 -0.07	17.74	17.35	17.35	248,899
12 Dec 11	17.43500 -0.38	18.10	17.43	17.72	238,601
09 Dec 11	17.81500 +0.07	18.06	17.33	17.55	307,371
08 Dec 11	17.74500 -0.08	18.07	17.75	18.00	382,426
07 Dec 11	17.82500 -0.17	18.17	17.72	18.17	218,054
06 Dec 11	18.00000 -0.66	18.53	17.65	18.42	465,907
05 Dec 11	18.65500 -0.20	19.28	18.45	19.00	311,475
02 Dec 11	18.86000 +0.88	18.86	18.03	18.03	348,504
01 Dec 11	17.98000 +0.26	18.15	17.10	17.75	329,241
30 Nov 11	17.71500 -0.26	17.95	17.50	17.74	947,295
29 Nov 11	17.98000 +1.26	17.98	16.74	16.92	256,248
28 Nov 11	16.72000 +0.48	16.90	16.34	16.40	347,802
25 Nov 11	16.24000 -0.20	16.50	16.16	16.47	295,713
24 Nov 11	16.44500 -0.08	16.65	16.40	16.62	234,034
23 Nov 11	16.52000 -0.09	16.75	16.42	16.45	221,647
22 Nov 11	16.61500 -0.13	16.93	16.50	16.79	405,844
21 Nov 11	16.74000 -0.46	17.40	16.65	17.30	388,460
18 Nov 11	17.20000 -0.18	17.45	17.15	17.44	314,030
17 Nov 11	17.38000 -0.34	17.80	17.25	17.50	316,374
16 Nov 11	17.72000 +0.43	17.76	17.25	17.39	311,914
15 Nov 11	17.29000 +0.00	17.60	16.93	17.40	376,521
14 Nov 11	17.29000 -0.08	17.50	17.03	17.38	271,213
11 Nov 11	17.37500 +0.66	17.85	16.85	16.99	422,948
10 Nov 11	16.72000 +0.47	17.10	15.85	16.10	569,790
09 Nov 11	16.25000 -0.80	17.40	16.16	17.09	444,123
08 Nov 11	17.05000 +0.36	17.30	16.74	16.82	242,343
07 Nov 11	16.69000 +0.00	16.92	16.58	16.63	265,494
04 Nov 11	16.69000 -0.10	17.28	16.57	16.84	474,746
03 Nov 11	16.79000 +0.78	17.06	15.90	16.00	303,325
02 Nov 11	16.01000 +0.16	16.40	15.93	15.95	303,795
01 Nov 11	15.85000 -1.06	16.76	15.80	16.70	340,468
31 Oct 11	16.91000 -0.79	17.70	16.91	17.55	472,904
28 Oct 11	17.70000 -0.17	18.00	17.30	17.88	302,248
27 Oct 11	17.87500 +0.84	18.20	17.40	17.50	558,845
26 Oct 11	17.03000 +0.08	17.25	16.80	16.95	244,755
25 Oct 11	16.95000 -0.50	17.70	16.95	17.42	377,602
24 Oct 11	17.45000 +0.08	17.67	17.25	17.60	278,187
21 Oct 11	17.37500 +0.56	17.50	16.75	16.75	334,243
20 Oct 11	16.81500 -0.15	17.00	16.70	16.70	213,211
19 Oct 11	16.97000 +0.07	17.40	16.95	17.00	281,715
18 Oct 11	16.89500 -0.45	17.36	16.52	17.36	324,127
17 Oct 11	17.35000 -0.05	17.80	17.35	17.35	299,053
14 Oct 11	17.40000 +0.24	17.64	17.13	17.13	245,351
13 Oct 11	17.16000 -0.32	17.55	17.05	17.35	242,551
12 Oct 11	17.47500 +0.08	17.65	17.20	17.25	363,707
11 Oct 11	17.40000 +0.19	17.50	17.10	17.19	348,920
10 Oct 11	17.21000 +0.01	17.40	17.12	17.40	217,639
07 Oct 11	17.20000 +0.37	17.39	16.75	17.05	285,350
06 Oct 11	16.83000 +0.38	17.69	16.55	16.55	891,025
05 Oct 11	16.45000 +0.82	16.75	15.62	16.00	434,438
04 Oct 11	15.63500 -0.63	16.19	15.50	16.06	382,185
03 Oct 11	16.26500 +0.02	16.40	15.60	16.00	200,058
30 Sep 11	16.24500 -0.30	16.57	16.00	16.35	383,740
29 Sep 11	16.55000 -0.02	16.75	16.40	16.50	310,782
28 Sep 11	16.57000 -0.01	16.83	16.51	16.75	280,457
27 Sep 11	16.58000 +0.99	16.75	15.95	16.00	274,025
26 Sep 11	15.59000 +0.69	15.68	14.69	14.90	279,812
23 Sep 11	14.90000 -0.34	15.35	14.80	15.20	327,399
22 Sep 11	15.23500 -0.41	15.69	15.20	15.35	303,106
21 Sep 11	15.65000 +0.23	15.94	15.43	15.55	395,789
20 Sep 11	15.42000 +0.17	15.62	15.12	15.25	229,640
19 Sep 11	15.25000 -0.35	15.60	15.25	15.30	141,496
16 Sep 11	15.59500 -0.15	16.35	15.38	16.00	639,517
15 Sep 11	15.74500 +1.12	15.79	14.77	14.85	521,728
14 Sep 11	14.62500 -0.27	15.06	14.52	14.85	535,636
13 Sep 11	14.90000 -0.02	15.00	14.30	14.96	395,987
12 Sep 11	14.91500 -0.78	15.50	14.65	15.30	374,645
09 Sep 11	15.70000 -0.37	16.10	15.40	16.10	241,619
08 Sep 11	16.06500 +0.04	16.35	16.00	16.10	333,297
07 Sep 11	16.02500 +0.39	16.17	15.71	15.80	767,575
06 Sep 11	15.63500 -0.47	16.25	15.40	16.00	327,606
05 Sep 11	16.10500 -0.18	16.40	15.90	16.26	425,454
02 Sep 11	16.28000 -0.39	16.75	16.25	16.48	178,488
01 Sep 11	16.67500 +0.27	16.70	16.20	16.50	198,121
31 Aug 11	16.40000 +0.27	16.60	16.19	16.30	371,174
30 Aug 11	16.13000 +0.13	16.20	16.09	16.16	135,470
29 Aug 11	15.99500 +0.16	16.27	15.61	16.05	159,994
26 Aug 11	15.83000 -0.51	16.34	15.65	16.10	364,118
25 Aug 11	16.34000 +0.30	16.47	16.00	16.01	275,737
24 Aug 11	16.04000 +0.54	16.13	15.40	15.59	334,544
23 Aug 11	15.50000 +0.36	16.19	15.25	15.25	254,682
22 Aug 11	15.13500 +0.24	15.34	14.86	14.86	168,466
19 Aug 11	14.89500 -0.25	15.27	14.68	15.15	375,109
18 Aug 11	15.15000 -0.78	15.98	14.90	15.89	321,776
17 Aug 11	15.92500 -0.11	16.10	15.87	16.00	216,693
16 Aug 11	16.03500 +0.02	16.10	15.73	16.10	354,845
15 Aug 11	16.01000 +0.40	16.09	15.43	15.80	271,165
12 Aug 11	15.61000 +0.71	15.94	14.75	15.00	523,238
11 Aug 11	14.89500 +0.48	14.90	12.91	14.89	1,964,665
10 Aug 11	14.42000 -0.90	15.90	14.40	15.60	1,031,494
09 Aug 11	15.32500 +0.27	15.35	14.32	14.88	1,156,182
08 Aug 11	15.05000 -0.95	16.42	15.05	15.80	921,561
05 Aug 11	16.00000 -0.15	16.37	15.61	15.68	1,203,379
04 Aug 11	16.15000 -0.64	17.30	16.10	17.01	704,573
03 Aug 11	16.79000 -0.27	17.20	16.67	17.00	558,655
02 Aug 11	17.06500 -0.58	17.66	17.00	17.60	494,979
01 Aug 11	17.64500 -0.33	18.30	17.65	18.25	561,079
29 Jul 11	17.97500 -0.23	18.19	17.67	17.92	574,319
28 Jul 11	18.20000 +0.27	18.28	17.82	18.00	654,849
27 Jul 11	17.93500 -0.30	18.30	17.83	18.20	531,900
26 Jul 11	18.23500 -0.20	18.49	18.05	18.43	402,978
25 Jul 11	18.44000 -0.11	18.63	18.23	18.63	390,494
22 Jul 11	18.55000 -0.11	19.03	18.37	18.80	470,005
21 Jul 11	18.66000 +0.69	18.90	17.86	18.06	890,733
20 Jul 11	17.96500 +0.40	18.19	17.79	17.82	557,901
19 Jul 11	17.56500 +0.58	17.78	16.97	17.05	649,942
18 Jul 11	16.98500 -0.72	17.67	16.99	17.64	711,753
15 Jul 11	17.70000 -0.23	17.92	17.52	17.80	486,217
14 Jul 11	17.93500 -0.32	18.16	17.83	18.00	435,027
13 Jul 11	18.25000 +0.15	18.28	17.95	18.08	728,978
12 Jul 11	18.10000 -0.38	18.31	17.74	18.30	1,382,547
11 Jul 11	18.47500 -0.28	18.78	18.22	18.75	1,070,114
08 Jul 11	18.75500 -0.15	19.05	18.60	18.95	668,390
07 Jul 11	18.90000 -0.05	19.16	18.90	19.04	626,802
06 Jul 11	18.95000 -0.60	19.23	18.62	19.15	1,627,968
05 Jul 11	19.55000 -0.15	19.79	19.55	19.60	321,072
04 Jul 11	19.70000 +0.02	19.76	19.55	19.72	253,677
01 Jul 11	19.68500 +0.08	19.76	19.39	19.70	538,796
30 Jun 11	19.60000 +0.65	19.61	19.02	19.02	825,868
29 Jun 11	18.95000 +0.30	18.95	18.70	18.75	485,450
28 Jun 11	18.65000 -0.01	18.80	18.53	18.80	452,433
27 Jun 11	18.65500 +0.01	18.69	18.41	18.58	509,456
24 Jun 11	18.65000 -0.15	19.10	18.65	18.90	586,984
23 Jun 11	18.79500 -0.11	18.93	18.72	18.78	475,077
22 Jun 11	18.90500 -0.12	19.29	18.91	19.12	606,606
21 Jun 11	19.02500 +0.61	19.02	18.42	18.50	563,935
20 Jun 11	18.41500 -0.40	18.82	18.40	18.72	545,076
17 Jun 11	18.81500 +0.42	18.97	18.33	18.50	1,079,176
16 Jun 11	18.40000 -0.25	18.64	18.25	18.64	1,066,214
15 Jun 11	18.64500 -0.23	19.00	18.60	18.76	577,131
14 Jun 11	18.87500 +0.05	19.01	18.81	18.90	546,083
13 Jun 11	18.82500 -0.08	18.97	18.75	18.91	164,408
10 Jun 11	18.91000 -0.19	19.25	18.84	19.10	373,241
09 Jun 11	19.10000 +0.16	19.20	18.80	18.91	709,370
08 Jun 11	18.94000 -0.07	19.00	18.76	18.89	434,772
07 Jun 11	19.01500 +0.14	19.13	18.88	18.92	392,949
06 Jun 11	18.87000 -0.15	19.00	18.79	18.95	371,736
03 Jun 11	19.02500 +0.10	19.08	18.95	18.99	341,718
02 Jun 11	18.92500 -0.27	19.19	18.92	19.02	182,261
01 Jun 11	19.19500 -0.10	19.40	18.95	19.24	682,358
31 May 11	19.29000 +0.25	19.63	19.17	19.20	947,601
30 May 11	19.04500 -0.30	19.43	19.00	19.40	215,643
27 May 11	19.34000 +0.09	19.51	19.14	19.33	510,350
26 May 11	19.25000 -0.09	19.84	19.11	19.30	598,511
25 May 11	19.34000 -0.86	19.60	19.07	19.59	670,625
24 May 11	20.20500 -0.26	20.56	20.14	20.41	592,919
23 May 11	20.47000 -0.41	20.76	20.41	20.76	607,017
20 May 11	20.88000 -0.04	21.07	20.76	20.98	454,765
19 May 11	20.92000 +0.39	21.02	20.50	20.60	514,154
18 May 11	20.53000 +0.10	20.80	20.40	20.57	660,471
17 May 11	20.43500 -0.11	20.79	20.43	20.50	408,497
16 May 11	20.54000 -0.11	20.58	20.23	20.45	629,975
13 May 11	20.65000 -0.27	20.92	20.61	20.92	404,096
12 May 11	20.92500 -0.07	20.99	20.76	20.77	506,079
11 May 11	20.99500 +0.05	21.10	20.89	21.01	578,107
10 May 11	20.95000 -0.02	21.24	20.80	21.06	579,834
09 May 11	20.97500 -0.27	21.33	20.98	21.17	558,692
06 May 11	21.24500 +0.35	21.32	20.66	20.97	779,708
05 May 11	20.90000 +0.14	21.03	20.50	20.79	689,836
04 May 11	20.76500 +0.14	20.95	20.28	20.51	1,310,417
03 May 11	20.62000 +0.20	20.64	20.17	20.49	659,292
02 May 11	20.42500 -0.20	20.84	20.39	20.70	411,851
29 Apr 11	20.62500 +0.05	20.79	20.52	20.67	391,585
28 Apr 11	20.58000 +0.43	20.71	20.20	20.30	930,456
27 Apr 11	20.14500 +0.35	20.28	19.92	19.99	857,250
26 Apr 11	19.80000 +0.38	19.80	19.39	19.39	794,595
21 Apr 11	19.41500 +0.43	19.54	19.20	19.20	845,658
20 Apr 11	18.99000 +0.49	19.10	18.50	18.70	753,891
19 Apr 11	18.50500 +0.05	18.70	18.43	18.43	538,836
18 Apr 11	18.45000 -0.53	19.03	18.36	19.00	600,328
15 Apr 11	18.98500 -0.15	19.17	18.90	19.09	519,068
14 Apr 11	19.13500 -0.13	19.37	19.03	19.27	514,488
13 Apr 11	19.26500 -0.06	19.75	19.26	19.45	509,955
12 Apr 11	19.32000 -0.30	19.58	19.27	19.55	652,242
11 Apr 11	19.62000 +0.15	19.73	19.36	19.36	397,584
08 Apr 11	19.47500 +0.16	19.69	19.40	19.40	315,965
07 Apr 11	19.31500 -0.08	19.72	19.30	19.47	564,143
06 Apr 11	19.39500 +0.03	19.49	19.15	19.34	619,117
05 Apr 11	19.36500 -0.01	19.44	19.27	19.34	422,820
04 Apr 11	19.37500 -0.20	19.68	19.21	19.45	684,842
01 Apr 11	19.57500 +0.36	19.93	19.30	19.34	830,928
31 Mar 11	19.21500 +0.05	19.30	18.99	19.16	645,889
30 Mar 11	19.16500 +0.02	19.27	18.90	19.27	555,185
29 Mar 11	19.14500 +0.02	19.20	18.76	19.15	596,395
28 Mar 11	19.12000 +0.05	19.21	18.95	18.99	468,722
25 Mar 11	19.07000 -0.08	19.30	19.00	19.18	463,224
24 Mar 11	19.15000 -0.25	19.38	19.08	19.29	752,037
23 Mar 11	19.39500 -0.17	19.82	19.30	19.45	625,389
22 Mar 11	19.57000 +0.28	19.89	19.34	19.40	1,167,416
21 Mar 11	19.28500 +0.22	19.33	19.07	19.25	578,593
18 Mar 11	19.07000 -0.11	19.32	18.97	19.20	1,435,375
17 Mar 11	19.18500 +0.49	19.36	18.69	18.89	917,878
16 Mar 11	18.69000 +0.09	19.19	18.69	18.83	1,444,919
15 Mar 11	18.60000 +0.01	18.95	18.03	18.18	1,902,183
14 Mar 11	18.59500 -0.66	18.94	18.15	18.20	1,989,467
11 Mar 11	19.25500 -1.05	19.70	18.52	19.70	3,428,526
10 Mar 11	20.30500 -0.45	20.73	20.31	20.57	665,448
09 Mar 11	20.76000 +0.16	21.03	20.73	20.97	987,247
08 Mar 11	20.60500 -0.45	21.50	20.11	21.50	1,618,649
07 Mar 11	21.06000 -0.24	21.48	21.02	21.20	420,963
04 Mar 11	21.30000 +0.32	21.42	20.99	21.00	383,051
03 Mar 11	20.98000 -0.06	21.16	20.90	21.00	340,232
02 Mar 11	21.03500 -0.48	21.44	21.02	21.40	723,265
01 Mar 11	21.51000 +0.22	21.63	21.25	21.35	702,077
28 Feb 11	21.29500 +0.24	21.45	20.97	20.99	634,619
25 Feb 11	21.05500 +0.44	21.20	20.61	20.61	458,338
24 Feb 11	20.61000 +0.06	20.74	20.40	20.50	580,370
23 Feb 11	20.55000 -0.11	20.80	20.45	20.60	474,732
22 Feb 11	20.66000 -0.09	20.75	20.41	20.66	457,033
21 Feb 11	20.75500 -0.45	21.25	20.75	21.15	289,360
18 Feb 11	21.21000 -0.05	21.34	21.15	21.25	335,839
17 Feb 11	21.26000 +0.36	21.26	20.70	20.80	579,828
16 Feb 11	20.90000 +0.06	20.90	20.72	20.75	382,957
15 Feb 11	20.84000 -0.01	20.99	20.71	20.82	328,254
14 Feb 11	20.85500 +0.04	20.95	20.61	20.95	466,207
11 Feb 11	20.81500 -0.23	21.10	20.82	20.93	303,275
10 Feb 11	21.05000 +0.22	21.12	20.80	20.80	688,842
09 Feb 11	20.82500 -0.16	20.98	20.66	20.95	483,553
08 Feb 11	20.99000 +0.18	20.99	20.61	20.72	582,830
07 Feb 11	20.80500 -0.11	21.03	20.74	20.88	565,567
04 Feb 11	20.91500 +0.47	21.15	20.44	20.44	569,334
03 Feb 11	20.44500 -0.06	20.60	20.31	20.57	389,200
02 Feb 11	20.50000 -0.22	20.97	20.42	20.66	505,405
01 Feb 11	20.72000 +0.50	20.91	20.03	20.40	605,173
31 Jan 11	20.21500 -0.37	20.57	20.22	20.41	423,113
28 Jan 11	20.58500 -0.11	20.85	20.50	20.50	548,716
27 Jan 11	20.69000 +0.71	20.69	19.69	20.00	763,029
26 Jan 11	19.98000 +0.23	20.15	19.70	19.85	429,314
25 Jan 11	19.74500 -0.20	20.00	19.61	19.85	240,843
24 Jan 11	19.94500 +0.40	19.98	19.55	19.67	416,209
21 Jan 11	19.55000 +0.25	19.67	19.16	19.22	694,893
20 Jan 11	19.30000 -0.30	19.95	19.30	19.50	748,075
19 Jan 11	19.60000 -0.45	20.10	19.50	20.10	535,915
18 Jan 11	20.05500 -0.09	20.15	19.55	19.90	442,179
17 Jan 11	20.15000 -0.36	20.50	20.10	20.49	274,214
14 Jan 11	20.51000 +0.13	20.59	20.32	20.42	426,547
13 Jan 11	20.38500 +0.11	20.48	20.05	20.30	313,997
12 Jan 11	20.27000 +0.46	20.27	19.85	19.85	314,751
11 Jan 11	19.81000 +0.10	19.85	19.60	19.67	277,084
10 Jan 11	19.70500 -0.80	20.48	19.65	20.40	431,985
07 Jan 11	20.50500 +0.15	20.50	20.18	20.38	729,358
06 Jan 11	20.35500 +0.73	20.43	19.67	19.67	1,010,513
05 Jan 11	19.62000 +0.32	19.67	19.27	19.30	814,115
04 Jan 11	19.30000 +0.10	19.35	19.19	19.34	438,184
03 Jan 11	19.20000 +0.20	19.30	18.95	19.05	227,596
31 Dec 10	19.00000 -0.30	19.40	18.80	19.40	144,509
30 Dec 10	19.29500 +0.02	19.40	19.20	19.22	142,532
29 Dec 10	19.27000 +0.28	19.32	18.91	19.05	192,282
28 Dec 10	18.99000 -0.25	19.27	18.75	19.16	191,875
27 Dec 10	19.23500 -0.06	19.35	19.13	19.35	87,332
24 Dec 10	19.29000 -0.13	19.40	19.16	19.40	94,110
23 Dec 10	19.41500 -0.08	19.50	19.26	19.50	208,050
22 Dec 10	19.50000 +0.41	19.50	18.95	19.07	333,470
21 Dec 10	19.09500 +0.05	19.15	19.02	19.08	372,987
20 Dec 10	19.05000 +0.05	19.08	18.90	18.90	315,096
17 Dec 10	18.99500 +0.11	19.00	18.70	18.92	1,071,549
16 Dec 10	18.89000 -0.03	18.99	18.67	18.99	349,883
15 Dec 10	18.92000 +0.02	18.97	18.81	18.90	235,292
14 Dec 10	18.89500 +0.02	18.93	18.80	18.82	284,517
13 Dec 10	18.88000 +0.10	18.91	18.75	18.77	308,393
10 Dec 10	18.77500 -0.06	18.96	18.67	18.90	326,295
09 Dec 10	18.83000 +0.27	18.95	18.60	18.66	679,215
08 Dec 10	18.55500 +0.15	18.65	18.35	18.35	402,571
07 Dec 10	18.40500 +0.19	18.45	18.25	18.25	287,264
06 Dec 10	18.22000 -0.01	18.33	18.10	18.20	300,879
03 Dec 10	18.23000 -0.08	18.45	18.08	18.45	327,049
02 Dec 10	18.31000 +0.12	18.42	17.97	18.20	524,425
01 Dec 10	18.19000 +0.24	18.40	18.00	18.00	494,218
30 Nov 10	17.95500 -0.07	18.18	17.75	18.10	745,440
29 Nov 10	18.02000 -0.07	18.25	17.95	18.08	599,977
26 Nov 10	18.09000 -0.11	18.25	17.94	18.24	341,321
25 Nov 10	18.20500 +0.06	18.26	18.00	18.13	218,629
24 Nov 10	18.14500 +0.11	18.24	18.01	18.19	309,095
23 Nov 10	18.03000 -0.10	18.20	17.91	18.17	408,728
22 Nov 10	18.13000 -0.15	18.41	18.06	18.34	240,070
19 Nov 10	18.28000 -0.02	18.34	18.09	18.34	191,359
18 Nov 10	18.30000 +0.10	18.35	18.22	18.30	247,428
17 Nov 10	18.20000 -0.10	18.40	18.15	18.30	418,422
16 Nov 10	18.30000 -0.07	18.42	18.25	18.40	283,927
15 Nov 10	18.37000 +0.20	18.47	18.01	18.05	328,387
12 Nov 10	18.17000 -0.07	18.25	17.90	18.10	299,195
11 Nov 10	18.23500 -0.11	18.50	18.13	18.38	313,662
10 Nov 10	18.35000 -0.16	18.59	18.12	18.59	410,008
09 Nov 10	18.51500 -0.11	18.70	18.47	18.52	398,170
08 Nov 10	18.62500 +0.14	18.75	18.50	18.67	554,567
05 Nov 10	18.48500 +0.78	18.59	17.85	17.85	1,232,806
04 Nov 10	17.70500 +0.02	17.92	17.60	17.66	562,424
03 Nov 10	17.68000 -0.31	18.14	17.52	18.14	516,912
02 Nov 10	17.98500 +0.15	18.27	17.81	17.93	409,058
01 Nov 10	17.84000 +0.17	18.10	17.70	17.70	300,051
29 Oct 10	17.67000 -0.06	17.90	17.64	17.68	542,446
28 Oct 10	17.72500 +0.26	17.85	17.50	17.50	505,409
27 Oct 10	17.47000 -0.32	17.85	17.47	17.79	430,267
26 Oct 10	17.78500 -0.14	18.00	17.62	17.88	393,810
25 Oct 10	17.92500 -0.37	18.25	17.79	18.11	713,108
22 Oct 10	18.29000 +0.00	18.38	18.20	18.23	285,952
21 Oct 10	18.29000 +0.00	18.29	18.20	18.20	338,502
20 Oct 10	18.29000 +0.09	18.29	18.11	18.11	279,120
19 Oct 10	18.20500 +0.02	18.28	18.00	18.15	641,228
18 Oct 10	18.18000 +0.04	18.28	18.09	18.17	331,560
15 Oct 10	18.14000 +0.08	18.28	18.00	18.15	294,178
14 Oct 10	18.05500 +0.06	18.15	17.91	17.91	301,972
13 Oct 10	18.00000 +0.09	18.10	17.85	17.90	417,535
12 Oct 10	17.90500 +0.06	17.98	17.62	17.70	297,807
11 Oct 10	17.85000 +0.08	17.97	17.78	17.84	274,419
08 Oct 10	17.77000 -0.34	18.25	17.69	18.05	488,729
07 Oct 10	18.11000 +0.07	18.13	17.92	18.01	386,327
06 Oct 10	18.04000 +0.09	18.38	17.96	18.00	526,965
05 Oct 10	17.95000 +0.30	17.99	17.65	17.65	410,500
04 Oct 10	17.65000 +0.09	17.78	17.50	17.60	302,523
01 Oct 10	17.56000 +0.03	17.69	17.38	17.50	477,284
30 Sep 10	17.53000 -0.10	17.69	17.39	17.60	1,011,428
29 Sep 10	17.63500 +0.00	17.90	17.51	17.65	279,568
28 Sep 10	17.63500 -0.08	17.76	17.50	17.64	499,449
27 Sep 10	17.72000 -0.14	17.90	17.66	17.86	335,283
24 Sep 10	17.85500 +0.02	17.90	17.59	17.73	375,721
23 Sep 10	17.83500 -0.08	18.10	17.67	17.95	388,942
22 Sep 10	17.91500 +0.02	17.99	17.70	17.95	574,542
21 Sep 10	17.90000 -0.04	18.05	17.89	17.89	382,278
20 Sep 10	17.94000 +0.20	17.94	17.70	17.82	434,643
17 Sep 10	17.74000 -0.15	18.00	17.74	17.85	608,276
16 Sep 10	17.89000 +0.06	17.96	17.73	17.92	576,264
15 Sep 10	17.83000 +0.15	17.99	17.60	17.60	914,216
14 Sep 10	17.68000 +0.11	17.75	17.38	17.73	586,430
13 Sep 10	17.57000 +0.32	17.74	17.28	17.29	621,264
10 Sep 10	17.25000 -0.21	17.45	17.17	17.31	477,864
09 Sep 10	17.46000 +0.26	17.50	17.18	17.20	411,781
08 Sep 10	17.20000 +0.16	17.46	17.05	17.20	1,131,292
07 Sep 10	17.04500 -0.35	17.37	16.66	17.27	456,344
06 Sep 10	17.40000 +0.35	17.50	17.10	17.15	460,419
03 Sep 10	17.05000 +0.08	17.21	16.92	17.05	347,042
02 Sep 10	16.96500 -0.22	17.20	16.79	17.20	500,874
01 Sep 10	17.18500 +0.02	17.28	16.83	17.08	324,247
31 Aug 10	17.16500 +0.55	17.22	16.42	16.62	804,376
30 Aug 10	16.62000 -0.32	16.95	16.56	16.92	290,646
27 Aug 10	16.94000 +0.66	16.98	16.48	16.55	633,268
26 Aug 10	16.28500 +0.25	16.38	16.16	16.24	272,203
25 Aug 10	16.03500 +0.06	16.32	15.97	15.99	328,286
24 Aug 10	15.98000 -0.36	16.26	15.79	16.20	299,727
23 Aug 10	16.34000 +0.12	16.34	16.15	16.15	348,526
20 Aug 10	16.22000 -0.23	16.53	15.93	16.53	321,893
19 Aug 10	16.44500 +0.14	16.98	16.22	16.40	388,855
18 Aug 10	16.31000 +0.23	16.44	16.00	16.00	295,609
17 Aug 10	16.07500 -0.01	16.11	15.90	16.05	217,122
16 Aug 10	16.09000 -0.14	16.25	15.85	16.16	162,880
13 Aug 10	16.22500 -0.16	16.44	16.02	16.33	188,895
12 Aug 10	16.39000 -0.03	16.65	16.25	16.25	277,093
11 Aug 10	16.42500 -0.41	16.83	16.36	16.72	366,791
10 Aug 10	16.83000 -0.20	17.20	16.70	17.16	287,896
09 Aug 10	17.03000 +0.19	17.18	16.84	17.00	202,752
06 Aug 10	16.84000 -0.12	17.14	16.70	17.14	281,679
05 Aug 10	16.96000 +0.08	17.21	16.90	16.94	239,900
04 Aug 10	16.87500 +0.17	16.99	16.56	16.75	253,555
03 Aug 10	16.71000 -0.19	16.98	16.56	16.98	301,552
02 Aug 10	16.89500 +0.06	16.95	16.75	16.84	329,306
30 Jul 10	16.83500 -0.16	17.20	16.46	17.06	935,667
29 Jul 10	16.99000 +0.62	16.99	16.25	16.50	838,256
28 Jul 10	16.37000 +0.24	16.40	16.18	16.34	258,904
27 Jul 10	16.13500 -0.34	16.55	16.14	16.50	480,091
26 Jul 10	16.47500 +0.21	16.76	16.28	16.59	595,584
23 Jul 10	16.26500 +0.65	16.65	15.61	15.65	763,547
22 Jul 10	15.61000 +0.00	15.65	15.45	15.65	240,203
21 Jul 10	15.61000 -0.01	15.70	15.52	15.66	239,708
20 Jul 10	15.61500 -0.07	15.85	15.44	15.85	271,443
19 Jul 10	15.69000 -0.09	15.86	15.68	15.73	257,289
16 Jul 10	15.78000 -0.29	16.16	15.71	16.14	318,718
15 Jul 10	16.07000 +0.17	16.08	15.84	15.93	340,325
14 Jul 10	15.90000 -0.02	16.05	15.77	16.02	391,329
13 Jul 10	15.92000 +0.27	16.02	15.63	15.69	450,783
12 Jul 10	15.65500 +0.07	15.68	15.42	15.52	382,229
09 Jul 10	15.58500 -0.23	16.00	15.54	15.85	433,464
08 Jul 10	15.81500 +0.19	15.85	15.64	15.85	400,564
07 Jul 10	15.62000 -0.13	15.77	15.28	15.70	551,243
06 Jul 10	15.75000 +0.37	15.85	15.45	15.49	409,360
05 Jul 10	15.38000 +0.23	15.62	15.06	15.25	281,936
02 Jul 10	15.15000 +0.05	15.44	15.06	15.28	477,373
01 Jul 10	15.09500 -0.59	15.60	15.05	15.50	526,100
30 Jun 10	15.69000 -0.11	15.97	15.50	15.80	437,162
29 Jun 10	15.80000 -0.11	15.95	15.60	15.93	333,670
28 Jun 10	15.91000 +0.04	15.93	15.63	15.87	307,582
25 Jun 10	15.87000 -0.28	16.12	15.77	16.09	384,005
24 Jun 10	16.15000 -0.09	16.32	15.81	16.25	445,598
23 Jun 10	16.24000 -0.17	16.38	16.10	16.37	252,387
22 Jun 10	16.40500 +0.01	16.51	16.25	16.35	489,905
21 Jun 10	16.40000 +0.17	16.45	16.17	16.32	309,513
18 Jun 10	16.23000 -0.01	16.31	16.11	16.28	416,001
17 Jun 10	16.24000 -0.04	16.34	16.13	16.33	479,763
16 Jun 10	16.28000 +0.18	16.33	16.06	16.25	455,393
15 Jun 10	16.10000 +0.09	16.24	15.85	15.85	288,626
14 Jun 10	16.01500 +0.07	16.21	15.87	16.20	355,349
11 Jun 10	15.94000 +0.24	15.95	15.66	15.74	457,925
10 Jun 10	15.70000 +0.15	15.79	15.41	15.65	448,148
09 Jun 10	15.54500 +0.09	15.73	15.43	15.65	317,285
08 Jun 10	15.46000 -0.06	15.56	15.31	15.40	333,584
07 Jun 10	15.51500 -0.22	15.73	15.31	15.35	338,982
04 Jun 10	15.74000 -0.16	16.05	15.61	16.05	423,576
03 Jun 10	15.90000 -0.05	16.15	15.90	16.11	410,462
02 Jun 10	15.95000 +0.12	16.14	15.86	15.95	857,841
01 Jun 10	15.83000 -0.09	15.90	15.50	15.80	761,607
31 May 10	15.91500 +0.14	15.91	15.61	15.70	398,574
28 May 10	15.77000 +0.14	15.85	15.51	15.51	498,057
27 May 10	15.63000 +0.34	15.77	15.21	15.34	723,911
26 May 10	15.29500 -0.19	15.72	15.15	15.45	878,646
25 May 10	15.48500 -0.32	15.80	15.30	15.80	638,515
24 May 10	15.80500 -0.19	16.18	15.72	16.17	206,000
21 May 10	16.00000 +0.02	16.13	15.71	15.85	467,957
20 May 10	15.98000 -0.10	16.33	15.74	16.00	695,355
19 May 10	16.07500 -0.40	16.43	15.99	16.17	551,997
18 May 10	16.48000 +0.38	16.96	16.23	16.23	854,437
17 May 10	16.10000 -0.06	16.32	15.90	15.91	479,451
14 May 10	16.15500 -0.56	16.70	16.01	16.58	902,403
13 May 10	16.72000 +0.13	16.79	16.51	16.55	376,075
12 May 10	16.59500 -0.94	16.73	16.47	16.50	783,475
11 May 10	17.53500 -0.08	17.71	17.38	17.70	722,639
10 May 10	17.61000 +0.83	18.00	17.26	17.55	892,838
07 May 10	16.78000 -0.26	17.03	16.60	16.79	712,540
06 May 10	17.04000 -0.32	17.55	17.00	17.10	699,482
05 May 10	17.36500 -0.23	17.56	17.11	17.50	845,215
04 May 10	17.59500 -0.32	18.00	17.40	18.00	517,551
03 May 10	17.91000 +0.16	17.91	17.23	17.70	653,490
30 Apr 10	17.75000 +0.00	17.95	17.67	17.73	522,911
29 Apr 10	17.75500 +0.03	17.90	17.52	17.70	482,768
28 Apr 10	17.72500 -0.22	18.10	17.42	18.10	788,109
27 Apr 10	17.94000 -0.27	18.25	17.92	18.02	510,511
26 Apr 10	18.21500 -0.02	18.35	18.13	18.13	455,850
23 Apr 10	18.24000 +0.07	18.29	18.02	18.05	457,432
22 Apr 10	18.16500 -0.45	18.85	18.10	18.50	1,021,108
21 Apr 10	18.62000 -0.12	18.82	18.57	18.67	383,670
20 Apr 10	18.74000 -0.06	18.85	18.51	18.51	425,842
19 Apr 10	18.79500 -0.11	18.97	18.56	18.70	362,756
16 Apr 10	18.91000 -0.35	19.29	18.71	19.07	548,212
15 Apr 10	19.26500 +0.24	19.37	18.88	18.93	712,197
14 Apr 10	19.02000 +0.07	19.10	18.85	18.85	640,427
13 Apr 10	18.95000 +0.13	19.10	18.85	18.85	692,090
12 Apr 10	18.82500 +0.14	18.91	18.64	18.67	325,682
09 Apr 10	18.68500 +0.02	18.97	18.55	18.60	644,419
08 Apr 10	18.66000 -0.07	18.76	18.20	18.56	525,973
07 Apr 10	18.73000 -0.14	19.00	18.70	19.00	416,811
06 Apr 10	18.86500 -0.08	19.14	18.84	19.11	329,826
01 Apr 10	18.94000 +0.24	19.00	18.66	18.70	296,400
31 Mar 10	18.70000 -0.30	18.97	18.62	18.90	539,372
30 Mar 10	18.99500 -0.25	19.25	18.92	19.10	583,462
29 Mar 10	19.25000 -0.05	19.28	19.06	19.18	398,851
26 Mar 10	19.29500 +0.11	19.30	19.08	19.18	398,914
25 Mar 10	19.18000 -0.06	19.24	19.08	19.20	431,487
24 Mar 10	19.24000 +0.03	19.51	19.10	19.34	470,934
23 Mar 10	19.20500 +0.20	19.31	19.05	19.15	434,879
22 Mar 10	19.00500 -0.15	19.20	18.97	19.10	733,991
19 Mar 10	19.15000 -0.14	19.50	19.15	19.27	5,430,171
18 Mar 10	19.28500 +0.05	19.37	19.03	19.15	796,237
17 Mar 10	19.24000 +0.09	19.26	19.05	19.06	874,117
16 Mar 10	19.15000 +0.13	19.20	18.92	18.93	874,084
15 Mar 10	19.02000 -0.24	19.10	18.67	19.09	938,892
12 Mar 10	19.26500 +0.15	19.42	19.11	19.20	548,177
11 Mar 10	19.11000 +0.06	19.16	19.01	19.10	585,860
10 Mar 10	19.05000 +0.05	19.08	18.91	18.92	761,393
09 Mar 10	19.00500 -0.11	19.25	19.00	19.03	830,037
08 Mar 10	19.11000 +0.57	19.55	18.91	18.91	1,708,165
05 Mar 10	18.54500 +0.09	18.59	18.44	18.55	540,798
04 Mar 10	18.46000 +0.01	18.52	18.17	18.40	359,419
03 Mar 10	18.45000 +0.20	18.83	18.36	18.65	1,040,850
02 Mar 10	18.24500 +0.16	18.25	18.06	18.18	340,071
01 Mar 10	18.09000 +0.15	18.13	17.92	17.96	741,895
26 Feb 10	17.94500 +0.44	17.94	17.52	17.56	481,449
25 Feb 10	17.50000 -0.19	17.77	17.42	17.68	331,660
24 Feb 10	17.69000 -0.01	17.85	17.65	17.84	228,012
23 Feb 10	17.70000 +0.03	17.90	17.61	17.80	325,478
22 Feb 10	17.67000 -0.08	17.83	17.65	17.73	230,526
19 Feb 10	17.75500 -0.02	17.81	17.64	17.67	316,004
18 Feb 10	17.77500 +0.13	17.82	17.62	17.74	328,895
17 Feb 10	17.65000 +0.07	17.70	17.56	17.60	237,999
16 Feb 10	17.58000 +0.13	17.64	17.43	17.57	422,442
15 Feb 10	17.45000 +0.20	17.59	17.17	17.17	406,863
12 Feb 10	17.25000 -0.02	17.45	17.15	17.45	1,457,702
11 Feb 10	17.27500 +0.10	17.43	17.17	17.26	626,194
10 Feb 10	17.17000 +0.45	17.27	16.79	16.79	950,150
09 Feb 10	16.71500 +0.14	16.82	16.55	16.60	444,263
08 Feb 10	16.57500 -0.17	16.73	16.43	16.65	430,129
05 Feb 10	16.74500 -0.30	17.00	16.52	17.00	368,929
04 Feb 10	17.05000 -0.52	17.50	17.01	17.38	339,477
03 Feb 10	17.56500 +0.20	17.57	17.37	17.50	421,860
02 Feb 10	17.36000 +0.58	17.40	16.92	16.97	709,959
01 Feb 10	16.78000 +0.01	16.88	16.62	16.66	310,486
29 Jan 10	16.77000 +0.12	16.86	16.61	16.86	299,390
28 Jan 10	16.65000 -0.01	17.14	16.65	16.97	523,505
27 Jan 10	16.65500 -0.10	16.80	16.53	16.64	237,530
26 Jan 10	16.76000 +0.10	16.76	16.42	16.60	244,752
25 Jan 10	16.65500 +0.08	16.70	16.40	16.55	201,645
22 Jan 10	16.58000 +0.03	16.84	16.40	16.40	328,788
21 Jan 10	16.55000 -0.16	16.88	16.50	16.88	402,551
20 Jan 10	16.70500 -0.39	17.00	16.59	17.00	508,451
19 Jan 10	17.09000 -0.05	17.13	16.91	17.00	173,215
18 Jan 10	17.13500 +0.16	17.14	16.95	17.00	155,113
15 Jan 10	16.97500 -0.18	17.20	16.93	17.20	430,680
14 Jan 10	17.15500 -0.12	17.40	17.08	17.24	305,274
13 Jan 10	17.27500 +0.22	17.33	17.00	17.14	312,470
12 Jan 10	17.06000 -0.25	17.35	16.85	17.35	638,694
11 Jan 10	17.31000 -0.35	17.75	17.24	17.75	386,525
08 Jan 10	17.66000 -0.04	17.78	17.58	17.70	339,785
07 Jan 10	17.70000 +0.02	17.77	17.61	17.65	381,823
06 Jan 10	17.68000 -0.19	17.90	17.65	17.90	247,832
05 Jan 10	17.87500 +0.17	17.90	17.58	17.70	301,661
04 Jan 10	17.70000 +0.20	17.79	17.55	17.79	305,801
31 Dec 09	17.50000 +0.00	17.56	17.48	17.55	135,084
30 Dec 09	17.50000 -0.17	17.70	17.50	17.60	210,271
29 Dec 09	17.66500 +0.07	17.75	17.55	17.60	322,536
28 Dec 09	17.60000 +0.00	17.65	17.52	17.60	301,309