FUNDMANAGER.co.uk

JCDecaux SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	25.16000 +0.14	25.26	24.86	24.96	117,605
19 Oct 26	25.02000 -0.84	25.70	24.94	25.70	233,957
16 Oct 26	25.86000 +0.22	26.06	25.32	25.40	213,028
15 Oct 26	25.64000 +0.96	25.66	25.20	25.42	188,916
14 Oct 26	24.68000 -0.36	25.18	24.62	24.94	110,792
13 Oct 26	25.04000 +0.26	25.14	24.80	24.90	251,720
12 Oct 26	24.78000 +0.18	24.86	24.34	24.76	160,681
09 Oct 26	24.60000 +0.66	24.68	24.14	24.16	142,014
08 Oct 26	23.94000 -0.32	24.26	23.78	24.12	244,071
07 Oct 26	24.26000 -0.20	24.68	24.02	24.32	223,152
06 Oct 26	24.46000 +0.06	24.76	24.24	24.46	275,753
05 Oct 26	24.40000 -0.06	24.56	24.26	24.36	146,252
02 Oct 26	24.46000 -0.22	25.02	24.38	24.70	128,819
01 Oct 26	24.68000 +0.04	25.00	24.30	24.58	229,758
30 Sep 26	24.64000 -0.36	24.98	24.52	24.98	183,196
29 Sep 26	25.00000 +0.00	25.00	24.68	25.00	203,922
28 Sep 26	25.00000 +0.04	25.40	24.88	24.90	142,176
25 Sep 26	24.96000 +0.32	25.08	24.74	24.82	120,785
24 Sep 26	24.64000 -0.46	25.10	24.64	24.94	143,648
23 Sep 26	25.10000 +0.00	25.10	24.88	24.98	153,985
22 Sep 26	25.10000 +0.32	25.22	24.76	24.82	160,971
21 Sep 26	24.78000 -0.48	25.16	24.50	25.04	232,892
18 Sep 26	25.26000 +0.46	25.26	24.38	24.66	791,172
17 Sep 26	24.80000 +0.42	24.84	24.54	24.60	197,471
16 Sep 26	24.38000 -0.14	24.46	24.18	24.44	107,334
15 Sep 26	24.52000 -0.02	24.58	24.34	24.56	153,965
14 Sep 26	24.54000 +0.20	24.76	24.30	24.42	183,667
11 Sep 26	24.34000 -0.12	24.66	24.28	24.54	207,396
10 Sep 26	24.46000 +0.46	24.46	23.98	24.04	130,053
09 Sep 26	24.00000 +0.46	24.34	23.96	24.26	236,947
08 Sep 26	23.54000 -0.12	23.70	23.50	23.66	80,262
07 Sep 26	23.66000 -0.36	23.94	23.58	23.94	94,841
04 Sep 26	24.02000 -0.28	24.50	23.98	24.22	116,248
03 Sep 26	24.30000 +0.34	24.42	23.94	23.98	156,795
02 Sep 26	23.96000 -0.18	24.04	23.76	24.00	137,847
01 Sep 26	24.14000 +0.58	24.28	23.88	23.92	158,942
31 Aug 26	23.56000 -0.46	24.16	23.54	23.96	325,869
28 Aug 26	24.02000 +0.10	24.06	23.72	24.00	85,628
27 Aug 26	23.92000 -0.12	24.08	23.76	24.04	88,790
26 Aug 26	24.04000 -0.08	24.40	24.04	24.18	108,781
25 Aug 26	24.12000 +0.22	24.34	23.98	24.06	141,270
24 Aug 26	23.90000 +0.24	23.92	23.54	23.70	292,774
21 Aug 26	23.66000 +0.08	23.68	23.30	23.56	199,369
20 Aug 26	23.58000 -0.50	24.12	23.58	24.10	83,726
19 Aug 26	24.08000 +0.12	24.08	23.80	24.06	97,280
18 Aug 26	23.96000 -0.18	24.32	23.94	24.18	173,298
17 Aug 26	24.14000 +0.14	24.40	24.02	24.12	145,778
14 Aug 26	24.00000 +0.00	24.36	24.00	24.12	96,159
13 Aug 26	24.00000 -0.02	24.22	23.84	24.16	165,961
12 Aug 26	24.02000 +0.12	24.20	23.74	24.02	169,442
11 Aug 26	23.90000 -0.08	24.14	23.46	23.84	248,593
10 Aug 26	23.98000 -0.50	24.40	23.82	24.34	106,816
07 Aug 26	24.48000 -0.22	24.68	24.26	24.68	166,473
06 Aug 26	24.70000 +0.02	25.02	24.50	24.80	234,991
05 Aug 26	24.68000 -0.20	25.04	24.64	24.84	190,555
04 Aug 26	24.88000 +0.62	24.88	24.04	24.04	217,416
03 Aug 26	24.26000 +1.62	24.26	22.70	22.78	343,383
31 Jul 26	22.64000 -0.32	23.02	22.44	23.00	338,626
30 Jul 26	22.96000 +0.54	23.68	22.70	22.70	406,304
29 Jul 26	22.42000 +0.34	22.74	22.12	22.26	414,959
28 Jul 26	22.08000 +0.22	22.08	21.76	21.78	235,972
27 Jul 26	21.86000 -0.10	22.18	21.76	22.12	142,440
24 Jul 26	21.96000 +0.22	21.96	21.62	21.70	123,532
23 Jul 26	21.74000 -0.40	22.16	21.54	21.98	170,715
22 Jul 26	22.14000 +0.28	22.40	21.68	21.84	145,760
21 Jul 26	21.86000 -0.32	22.04	21.50	22.02	141,721
20 Jul 26	22.18000 +0.24	22.24	21.82	21.86	163,852
17 Jul 26	21.94000 -0.34	22.34	21.90	22.02	166,717
16 Jul 26	22.28000 +0.96	22.62	21.48	21.56	163,430
15 Jul 26	21.32000 +0.24	21.40	20.86	21.22	169,685
14 Jul 26	21.08000 -0.22	21.24	20.72	21.12	180,250
13 Jul 26	21.30000 +0.02	21.48	21.04	21.28	91,704
10 Jul 26	21.28000 +0.30	21.36	20.96	21.00	146,914
09 Jul 26	20.98000 +0.32	20.98	20.56	20.70	255,854
08 Jul 26	20.66000 -0.04	20.66	19.86	20.64	259,217
07 Jul 26	20.70000 +0.14	20.92	20.46	20.92	119,620
06 Jul 26	20.56000 +0.46	20.92	20.02	20.04	136,673
03 Jul 26	20.10000 +0.22	20.14	19.74	19.86	94,467
02 Jul 26	19.88000 +0.58	20.02	19.16	19.38	234,365
01 Jul 26	19.30000 +0.06	19.40	19.00	19.22	288,485
30 Jun 26	19.24000 -0.15	19.70	19.19	19.62	273,788
29 Jun 26	19.39000 +0.34	19.42	19.10	19.10	201,027
26 Jun 26	19.05000 +0.25	19.05	18.61	18.64	211,147
25 Jun 26	18.80000 -0.18	19.20	18.80	18.94	155,917
24 Jun 26	18.98000 +0.23	19.02	18.58	18.85	118,825
23 Jun 26	18.75000 -0.73	19.27	18.75	19.26	93,028
22 Jun 26	19.48000 -0.16	19.66	19.17	19.63	106,973
19 Jun 26	19.64000 +0.26	19.80	19.34	19.34	143,530
18 Jun 26	19.38000 -0.28	19.64	19.12	19.64	152,421
17 Jun 26	19.66000 -0.07	19.90	19.62	19.70	92,747
16 Jun 26	19.73000 +0.93	20.14	19.39	19.90	254,707
15 Jun 26	18.80000 +0.28	19.07	18.80	18.84	166,826
12 Jun 26	18.52000 +0.12	18.93	18.40	18.57	143,134
11 Jun 26	18.40000 -0.01	18.66	18.23	18.40	89,589
10 Jun 26	18.41000 +0.18	18.50	18.10	18.22	138,351
09 Jun 26	18.23000 -0.54	19.02	18.23	18.74	145,940
08 Jun 26	18.77000 +0.08	18.81	18.20	18.24	171,452
05 Jun 26	18.69000 +0.04	18.95	18.59	18.64	134,751
04 Jun 26	18.65000 +0.25	18.70	18.12	18.32	139,843
03 Jun 26	18.40000 -0.52	19.06	18.25	18.78	194,601
02 Jun 26	18.92000 +0.28	19.14	18.68	18.74	155,484
01 Jun 26	18.64000 -0.20	19.06	18.56	18.80	194,989
29 May 26	18.84000 +0.24	18.86	18.55	18.55	253,806
28 May 26	18.60000 -0.18	18.80	18.54	18.76	134,429
27 May 26	18.78000 +0.22	18.95	18.61	18.61	109,442
26 May 26	18.56000 -0.17	18.81	18.54	18.78	133,808
25 May 26	18.73000 +0.15	18.83	18.62	18.62	73,859
22 May 26	18.58000 -0.07	18.78	18.49	18.69	106,134
21 May 26	18.65000 +0.36	18.76	18.32	18.36	134,914
20 May 26	18.29000 +0.14	18.50	17.96	18.10	166,838
19 May 26	18.15000 -0.59	18.42	18.10	18.13	180,318
18 May 26	18.74000 +0.09	18.87	18.44	18.48	195,373
15 May 26	18.65000 -0.13	18.87	18.62	18.74	181,243
14 May 26	18.78000 +0.40	18.88	18.44	18.50	117,800
13 May 26	18.38000 -0.19	18.60	18.22	18.57	178,206
12 May 26	18.57000 -0.16	18.78	18.42	18.64	273,197
11 May 26	18.73000 +0.02	18.97	18.58	18.71	186,097
08 May 26	18.71000 +0.27	18.94	18.30	18.36	181,570
07 May 26	18.44000 -0.08	18.76	18.14	18.60	291,136
06 May 26	18.52000 -0.18	19.04	17.74	18.51	320,264
05 May 26	18.70000 +0.00	19.12	18.66	18.66	259,653
04 May 26	18.70000 -0.20	19.11	18.66	18.94	162,833
30 Apr 26	18.90000 +0.12	18.90	18.58	18.72	147,326
29 Apr 26	18.78000 -0.08	19.04	18.70	18.88	112,692
28 Apr 26	18.86000 -0.01	19.00	18.76	18.82	142,333
27 Apr 26	18.87000 +0.15	18.90	18.68	18.78	120,477
24 Apr 26	18.72000 -0.23	18.98	18.52	18.76	133,844
23 Apr 26	18.95000 -0.19	19.37	18.69	19.37	131,151
22 Apr 26	19.14000 -0.09	19.21	18.83	19.21	163,887
21 Apr 26	19.23000 -0.68	19.92	19.06	19.90	179,578
20 Apr 26	19.91000 -0.29	20.26	19.91	20.00	241,777
17 Apr 26	20.20000 +0.18	20.22	20.02	20.10	230,387
16 Apr 26	20.02000 +0.08	20.38	19.90	19.99	208,911
15 Apr 26	19.94000 +0.10	19.94	19.46	19.76	213,487
14 Apr 26	19.84000 +0.34	19.92	19.58	19.60	174,096
13 Apr 26	19.50000 -0.07	19.84	19.16	19.39	243,757
10 Apr 26	19.57000 +0.39	19.84	19.28	19.28	151,528
09 Apr 26	19.18000 +0.05	19.28	18.94	19.06	251,908
08 Apr 26	19.13000 +0.33	19.48	19.13	19.40	193,538
07 Apr 26	18.80000 +0.35	19.52	18.71	19.06	252,587
02 Apr 26	18.45000 -0.37	18.78	18.22	18.74	119,779
01 Apr 26	18.82000 +0.34	19.18	18.81	18.86	216,470
31 Mar 26	18.48000 -0.22	18.88	18.32	18.78	221,380
30 Mar 26	18.70000 +0.20	18.83	18.22	18.35	187,869
27 Mar 26	18.50000 -0.48	18.90	18.34	18.90	128,586
26 Mar 26	18.98000 +0.06	19.22	18.84	18.91	185,964
25 Mar 26	18.92000 -0.14	19.45	18.91	19.24	222,009
24 Mar 26	19.06000 -0.37	19.56	18.86	19.49	214,252
23 Mar 26	19.43000 +0.05	19.60	18.58	19.06	241,567
20 Mar 26	19.38000 -0.56	20.02	19.16	19.82	327,729
19 Mar 26	19.94000 -0.48	20.24	19.64	20.22	287,914
18 Mar 26	20.42000 +0.43	21.04	20.20	20.90	292,859
17 Mar 26	19.99000 +0.43	20.22	19.66	19.66	240,404
16 Mar 26	19.56000 -0.07	19.76	19.18	19.73	239,941
13 Mar 26	19.63000 +0.67	20.12	18.89	19.00	393,567
12 Mar 26	18.96000 +2.44	18.96	17.11	17.76	548,821
11 Mar 26	16.52000 -0.27	16.86	16.34	16.79	246,262
10 Mar 26	16.79000 +0.27	17.07	16.69	16.88	194,279
09 Mar 26	16.52000 -0.08	16.56	15.99	16.07	131,926
06 Mar 26	16.60000 -0.21	17.02	16.46	16.96	212,726
05 Mar 26	16.81000 -0.06	16.83	16.08	16.78	168,132
04 Mar 26	16.87000 +0.46	16.87	16.30	16.52	117,529
03 Mar 26	16.41000 -0.46	16.70	16.29	16.69	177,311
02 Mar 26	16.87000 -0.67	17.63	16.80	17.47	273,628
27 Feb 26	17.54000 +0.10	17.58	17.26	17.46	368,107
26 Feb 26	17.44000 +0.71	17.49	16.77	16.84	221,839
25 Feb 26	16.73000 -0.44	17.24	16.48	17.14	159,484
24 Feb 26	17.17000 +0.23	17.26	16.80	16.88	164,214
23 Feb 26	16.94000 -0.02	17.18	16.82	16.90	158,196
20 Feb 26	16.96000 +0.19	17.08	16.66	16.80	181,466
19 Feb 26	16.77000 +0.18	16.77	16.49	16.60	137,719
18 Feb 26	16.59000 +0.11	16.63	16.42	16.46	169,896
17 Feb 26	16.48000 +0.08	16.48	16.30	16.34	123,810
16 Feb 26	16.40000 -0.21	16.75	16.32	16.68	117,654
13 Feb 26	16.61000 +0.15	16.68	16.45	16.45	125,861
12 Feb 26	16.46000 -0.06	16.70	16.42	16.61	147,861
11 Feb 26	16.52000 -0.58	17.10	16.52	17.10	131,085
10 Feb 26	17.10000 +0.54	17.32	16.78	16.80	234,119
09 Feb 26	16.56000 +0.05	16.66	16.36	16.56	116,538
06 Feb 26	16.51000 +0.05	16.54	16.28	16.46	75,426
05 Feb 26	16.46000 -0.09	16.66	16.34	16.55	109,185
04 Feb 26	16.55000 +0.14	16.71	16.29	16.46	139,359
03 Feb 26	16.41000 -0.37	16.90	16.37	16.82	113,512
02 Feb 26	16.78000 +0.11	16.81	16.56	16.69	94,588
30 Jan 26	16.67000 +0.17	16.80	16.44	16.55	145,871
29 Jan 26	16.50000 -0.31	16.98	16.50	16.90	145,378
28 Jan 26	16.81000 -0.16	16.90	16.69	16.90	134,106
27 Jan 26	16.97000 -0.16	17.08	16.84	17.00	95,701
26 Jan 26	17.13000 -0.03	17.22	16.96	17.22	93,531
23 Jan 26	17.16000 -0.17	17.34	17.07	17.27	81,019
22 Jan 26	17.33000 +1.01	17.46	16.56	16.62	169,063
21 Jan 26	16.32000 -0.19	16.66	16.17	16.66	95,316
20 Jan 26	16.51000 +0.03	16.66	16.36	16.46	134,098
19 Jan 26	16.48000 -0.34	16.70	16.24	16.33	171,826
16 Jan 26	16.82000 +0.12	16.95	16.64	16.73	166,056
15 Jan 26	16.70000 -0.15	16.76	16.36	16.76	233,037
14 Jan 26	16.85000 +0.56	16.85	16.20	16.26	243,379
13 Jan 26	16.29000 +0.27	16.34	16.03	16.03	136,553
12 Jan 26	16.02000 +0.04	16.16	15.78	16.04	85,017
09 Jan 26	15.98000 +0.12	16.06	15.74	15.87	75,797
08 Jan 26	15.86000 +0.02	15.96	15.73	15.86	148,968
07 Jan 26	15.84000 +0.04	16.12	15.68	15.93	124,423
06 Jan 26	15.80000 +0.05	15.84	15.34	15.75	95,064
05 Jan 26	15.75000 +0.33	15.83	15.29	15.44	116,754
02 Jan 26	15.42000 -0.06	15.58	15.36	15.46	88,609
31 Dec 25	15.48000 -0.04	15.49	15.35	15.49	32,291
30 Dec 25	15.52000 +0.02	15.52	15.38	15.50	41,917
29 Dec 25	15.50000 +0.23	15.54	15.27	15.27	61,049
24 Dec 25	15.27000 -0.01	15.36	15.27	15.28	28,987
23 Dec 25	15.28000 -0.06	15.32	15.16	15.32	85,856
22 Dec 25	15.34000 -0.01	15.38	15.16	15.32	69,452
19 Dec 25	15.35000 -0.06	15.41	15.24	15.38	161,327
18 Dec 25	15.41000 +0.15	15.41	15.23	15.28	67,583
17 Dec 25	15.26000 -0.02	15.31	15.10	15.28	93,701
16 Dec 25	15.28000 -0.08	15.40	15.20	15.36	102,583
15 Dec 25	15.36000 +0.03	15.52	15.30	15.41	130,686
12 Dec 25	15.33000 -0.16	15.67	15.33	15.52	123,598
11 Dec 25	15.49000 +0.15	15.49	15.06	15.34	91,748
10 Dec 25	15.34000 -0.02	15.53	15.26	15.38	108,387
09 Dec 25	15.36000 -0.16	15.62	15.29	15.54	83,844
08 Dec 25	15.52000 -0.08	15.70	15.50	15.62	71,116
05 Dec 25	15.60000 +0.46	15.60	15.15	15.16	124,774
04 Dec 25	15.14000 +0.22	15.14	14.76	14.90	74,004
03 Dec 25	14.92000 -0.31	15.32	14.92	15.19	89,752
02 Dec 25	15.23000 -0.16	15.50	15.15	15.34	95,497
01 Dec 25	15.39000 +0.04	15.39	15.11	15.36	90,562
28 Nov 25	15.35000 +0.22	15.35	15.10	15.15	57,409
27 Nov 25	15.13000 +0.07	15.20	14.98	15.08	50,781
26 Nov 25	15.06000 +0.02	15.12	14.92	15.06	83,215
25 Nov 25	15.04000 +0.05	15.12	14.84	15.04	96,808
24 Nov 25	14.99000 +0.10	15.14	14.95	14.98	199,759
21 Nov 25	14.89000 +0.31	14.89	14.46	14.47	129,809
20 Nov 25	14.58000 +0.08	14.84	14.52	14.64	121,763
19 Nov 25	14.50000 +0.30	14.70	14.15	14.16	186,301
18 Nov 25	14.20000 -0.33	14.54	14.12	14.30	162,603
17 Nov 25	14.53000 +0.00	14.63	14.39	14.55	95,623
14 Nov 25	14.53000 -0.44	14.90	14.51	14.86	239,225
13 Nov 25	14.97000 -0.22	15.32	14.88	15.21	70,937
12 Nov 25	15.19000 +0.17	15.38	15.04	15.05	133,612
11 Nov 25	15.02000 +0.15	15.11	14.84	14.88	78,043
10 Nov 25	14.87000 -0.04	15.28	14.82	14.98	126,289
07 Nov 25	14.91000 -0.44	15.26	14.75	15.08	220,897
06 Nov 25	15.35000 -0.30	15.84	15.35	15.68	153,707
05 Nov 25	15.65000 +0.19	15.65	15.36	15.37	204,072
04 Nov 25	15.46000 +0.05	15.54	15.28	15.40	122,772
03 Nov 25	15.41000 -0.38	15.87	15.41	15.76	82,889
31 Oct 25	15.79000 +0.35	15.79	15.40	15.40	115,580
30 Oct 25	15.44000 +0.14	15.44	15.02	15.28	91,433
29 Oct 25	15.30000 -0.37	15.83	15.30	15.72	92,983
28 Oct 25	15.67000 +0.07	15.67	15.42	15.59	95,078
27 Oct 25	15.60000 +0.06	15.70	15.39	15.58	71,077
24 Oct 25	15.54000 -0.16	15.84	15.44	15.79	113,411
23 Oct 25	15.70000 +0.12	15.76	15.58	15.64	77,024
22 Oct 25	15.58000 +0.40	15.63	15.21	15.21	113,420
21 Oct 25	15.18000 -0.04	15.32	15.12	15.20	99,148
20 Oct 25	15.22000 +0.02	15.34	15.18	15.27	73,743
17 Oct 25	15.20000 -0.03	15.34	14.98	15.18	105,690
16 Oct 25	15.23000 +0.11	15.24	15.02	15.14	110,104
15 Oct 25	15.12000 +0.23	15.26	15.04	15.12	126,758
14 Oct 25	14.89000 -0.19	15.06	14.68	15.06	129,290
13 Oct 25	15.08000 +0.01	15.32	15.04	15.06	88,555
10 Oct 25	15.07000 -0.04	15.58	15.07	15.14	125,075
09 Oct 25	15.11000 +0.03	15.36	15.05	15.10	102,568
08 Oct 25	15.08000 -0.11	15.38	14.96	15.16	109,738
07 Oct 25	15.19000 -0.09	15.46	15.04	15.20	108,292
06 Oct 25	15.28000 +0.28	15.29	14.63	15.03	136,470
03 Oct 25	15.00000 +0.10	15.04	14.90	14.94	84,057
02 Oct 25	14.90000 -0.05	15.08	14.87	15.04	90,775
01 Oct 25	14.95000 -0.32	15.22	14.78	15.22	144,791
30 Sep 25	15.27000 +0.10	15.27	15.06	15.17	185,653
29 Sep 25	15.17000 +0.17	15.22	15.01	15.08	119,169
26 Sep 25	15.00000 +0.26	15.06	14.60	14.78	82,760
25 Sep 25	14.74000 -0.30	15.06	14.66	15.06	108,091
24 Sep 25	15.04000 -0.05	15.13	14.88	15.10	121,977
23 Sep 25	15.09000 +0.42	15.26	14.76	14.76	130,299
22 Sep 25	14.67000 -0.52	15.20	14.60	15.20	98,717
19 Sep 25	15.19000 +0.06	15.37	14.95	15.14	276,257
18 Sep 25	15.13000 -0.05	15.39	15.02	15.18	98,332
17 Sep 25	15.18000 -0.33	15.62	15.16	15.55	54,824
16 Sep 25	15.51000 -0.08	15.67	15.42	15.59	82,692
15 Sep 25	15.59000 +0.23	15.78	15.33	15.33	109,388
12 Sep 25	15.36000 +0.11	15.38	15.14	15.30	67,655
11 Sep 25	15.25000 +0.03	15.42	15.08	15.23	83,550
10 Sep 25	15.22000 +0.03	15.50	15.16	15.44	95,279
09 Sep 25	15.19000 +0.08	15.24	15.00	15.12	82,023
08 Sep 25	15.11000 +0.28	15.11	14.73	14.83	68,600
05 Sep 25	14.83000 -0.08	15.00	14.75	14.95	87,560
04 Sep 25	14.91000 +0.38	15.16	14.40	14.44	106,391
03 Sep 25	14.53000 +0.25	14.60	14.29	14.32	155,018
02 Sep 25	14.28000 -0.33	14.59	14.18	14.59	173,044
01 Sep 25	14.61000 -0.10	14.80	14.61	14.68	94,207
29 Aug 25	14.71000 -0.19	15.04	14.69	14.94	154,456
28 Aug 25	14.90000 -0.03	15.12	14.90	14.90	106,679
27 Aug 25	14.93000 +0.21	14.93	14.66	14.72	92,526
26 Aug 25	14.72000 -0.24	14.85	14.54	14.85	119,078
25 Aug 25	14.96000 -0.12	15.20	14.94	15.08	111,063
22 Aug 25	15.08000 +0.26	15.11	14.77	14.84	101,945
21 Aug 25	14.82000 +0.16	14.84	14.53	14.53	80,856
20 Aug 25	14.66000 +0.04	14.68	14.45	14.55	106,154
19 Aug 25	14.62000 +0.17	14.69	14.39	14.42	71,912
18 Aug 25	14.45000 -0.27	14.73	14.28	14.72	101,790
15 Aug 25	14.72000 -0.12	14.90	14.67	14.85	148,695
14 Aug 25	14.84000 +0.10	14.86	14.73	14.74	84,024
13 Aug 25	14.74000 -0.12	14.90	14.72	14.86	131,922
12 Aug 25	14.86000 +0.06	14.92	14.75	14.78	96,955
11 Aug 25	14.80000 -0.06	15.01	14.74	14.86	101,524
08 Aug 25	14.86000 -0.16	15.14	14.84	15.00	122,172
07 Aug 25	15.02000 -0.31	15.48	15.02	15.35	151,488
06 Aug 25	15.33000 +0.26	15.53	15.10	15.12	90,800
05 Aug 25	15.07000 +0.49	15.12	14.56	14.56	111,792
04 Aug 25	14.58000 +0.07	14.70	14.52	14.57	95,701
01 Aug 25	14.51000 +0.06	14.56	14.29	14.36	173,295
31 Jul 25	14.45000 -0.77	15.15	14.34	15.07	318,538
30 Jul 25	15.22000 +0.05	15.26	14.98	15.14	161,900
29 Jul 25	15.17000 -0.27	15.60	15.17	15.48	136,670
28 Jul 25	15.44000 -0.34	16.06	15.36	16.04	114,837
25 Jul 25	15.78000 +0.13	15.88	15.52	15.62	98,508
24 Jul 25	15.65000 +0.32	16.14	15.62	15.79	182,458
23 Jul 25	15.33000 -0.07	15.52	15.19	15.46	133,900
22 Jul 25	15.40000 +0.02	15.42	15.28	15.40	122,787
21 Jul 25	15.38000 +0.22	15.38	15.08	15.22	152,818
18 Jul 25	15.16000 +0.20	15.40	15.06	15.06	127,635
17 Jul 25	14.96000 -0.07	15.24	14.84	15.08	97,133
16 Jul 25	15.03000 -0.05	15.18	14.95	15.03	125,741
15 Jul 25	15.08000 -0.25	15.49	15.02	15.32	97,993
14 Jul 25	15.33000 -0.22	15.53	15.33	15.39	105,825
11 Jul 25	15.55000 -0.32	15.84	15.42	15.84	63,994
10 Jul 25	15.87000 +0.09	15.96	15.79	15.82	136,130
09 Jul 25	15.78000 -0.09	16.00	15.64	15.98	92,713
08 Jul 25	15.87000 +0.24	15.97	15.63	15.74	103,057
07 Jul 25	15.63000 +0.46	15.63	15.15	15.16	104,770
04 Jul 25	15.17000 -0.23	15.32	15.06	15.32	105,158
03 Jul 25	15.40000 -0.07	15.64	15.33	15.50	105,276
02 Jul 25	15.47000 +0.10	15.67	15.44	15.54	100,415
01 Jul 25	15.37000 -0.13	15.55	15.24	15.48	158,771
30 Jun 25	15.50000 +0.20	15.55	15.25	15.32	117,448
27 Jun 25	15.30000 +0.18	15.35	14.90	15.14	238,561
26 Jun 25	15.12000 +0.12	15.20	15.06	15.06	90,953
25 Jun 25	15.00000 +0.07	15.14	14.92	15.03	129,251
24 Jun 25	14.93000 +0.57	14.96	14.58	14.72	127,703
23 Jun 25	14.36000 +0.10	14.37	14.11	14.24	87,100
20 Jun 25	14.26000 +0.01	14.48	14.26	14.28	169,097
19 Jun 25	14.25000 -0.19	14.46	14.24	14.30	78,645
18 Jun 25	14.44000 -0.41	14.90	14.44	14.84	106,770
17 Jun 25	14.85000 -0.19	15.00	14.78	14.91	129,579
16 Jun 25	15.04000 -0.07	15.14	14.98	15.13	86,071
13 Jun 25	15.11000 -0.51	15.37	15.10	15.24	136,179
12 Jun 25	15.62000 -0.24	15.82	15.62	15.82	72,433
11 Jun 25	15.86000 +0.08	15.95	15.74	15.76	76,172
10 Jun 25	15.78000 -0.09	15.84	15.69	15.84	87,640
09 Jun 25	15.87000 -0.02	16.06	15.83	15.93	83,783
06 Jun 25	15.89000 -0.02	16.04	15.84	15.94	100,452
05 Jun 25	15.91000 +0.38	16.04	15.58	15.58	147,232
04 Jun 25	15.53000 +0.07	15.60	15.42	15.46	79,972
03 Jun 25	15.46000 +0.05	15.58	15.27	15.44	102,728
02 Jun 25	15.41000 +0.29	15.62	15.11	15.42	219,458
30 May 25	15.12000 -0.13	15.54	15.12	15.26	408,038
29 May 25	15.25000 -0.04	15.35	15.14	15.30	165,732
28 May 25	15.29000 -0.05	15.40	15.22	15.31	153,914
27 May 25	15.34000 -0.21	15.52	15.29	15.52	178,461
26 May 25	15.55000 +0.18	15.68	15.47	15.54	57,884
23 May 25	15.37000 -0.09	15.58	14.98	15.50	179,647
22 May 25	15.46000 +0.08	15.46	15.16	15.30	96,424
21 May 25	15.38000 -0.03	15.44	15.26	15.40	89,834
20 May 25	15.41000 +0.19	15.45	15.12	15.24	116,944
19 May 25	15.22000 -0.41	15.24	14.90	15.08	165,722
16 May 25	15.63000 +0.07	15.77	15.54	15.60	120,798
15 May 25	15.56000 -0.01	15.62	15.50	15.55	71,243
14 May 25	15.57000 -0.21	15.88	15.55	15.86	132,420
13 May 25	15.78000 +0.40	15.93	15.28	15.38	232,803
12 May 25	15.38000 +0.83	15.38	14.95	15.12	417,592
09 May 25	14.55000 +0.15	14.71	14.32	14.42	200,335
08 May 25	14.40000 -0.24	14.60	14.20	14.57	195,533
07 May 25	14.64000 -1.03	15.20	14.13	15.20	644,016
06 May 25	15.67000 -0.04	15.74	15.41	15.66	167,301
05 May 25	15.71000 +0.17	15.80	15.43	15.50	98,882
02 May 25	15.54000 +0.23	15.54	15.20	15.40	174,969
30 Apr 25	15.31000 -0.05	15.55	15.24	15.42	138,350
29 Apr 25	15.36000 +0.07	15.63	15.24	15.24	153,250
28 Apr 25	15.29000 +0.16	15.41	15.18	15.18	106,821
25 Apr 25	15.13000 -0.02	15.44	15.04	15.30	218,837
24 Apr 25	15.15000 -0.16	15.34	15.06	15.30	135,593
23 Apr 25	15.31000 +0.30	15.64	15.20	15.29	157,544
22 Apr 25	15.01000 -0.02	15.13	14.88	15.00	96,666
17 Apr 25	15.03000 +0.14	15.03	14.75	14.94	86,800
16 Apr 25	14.89000 -0.26	15.07	14.70	14.97	180,867
15 Apr 25	15.15000 +0.49	15.15	14.66	14.66	181,328
14 Apr 25	14.66000 +0.31	14.69	14.47	14.62	162,123
11 Apr 25	14.35000 -0.11	14.64	14.24	14.53	179,139
10 Apr 25	14.46000 +0.46	15.17	14.46	14.84	178,103
09 Apr 25	14.00000 -0.42	14.72	13.96	14.24	316,215
08 Apr 25	14.42000 +0.42	14.66	14.04	14.31	204,406
07 Apr 25	14.00000 -0.06	14.59	12.67	13.32	363,499
04 Apr 25	14.06000 -0.83	14.92	13.93	14.78	216,326
03 Apr 25	14.89000 -0.33	15.14	14.78	15.06	161,364
02 Apr 25	15.22000 -0.26	15.53	15.22	15.46	92,176
01 Apr 25	15.48000 -0.10	15.68	15.40	15.60	136,592
31 Mar 25	15.58000 -0.12	15.58	15.20	15.54	187,164
28 Mar 25	15.70000 -0.30	16.10	15.52	15.90	162,467
27 Mar 25	16.00000 -0.04	16.00	15.66	15.93	168,681
26 Mar 25	16.04000 -0.70	16.56	16.00	16.32	261,756
25 Mar 25	16.74000 +0.16	16.82	16.46	16.62	148,561
24 Mar 25	16.58000 -0.08	16.96	16.53	16.72	134,542
21 Mar 25	16.66000 -0.16	16.75	16.41	16.66	958,583
20 Mar 25	16.82000 -0.15	17.07	16.69	17.02	168,883
19 Mar 25	16.97000 +0.21	17.06	16.58	16.69	119,400
18 Mar 25	16.76000 -0.29	17.28	16.57	17.06	131,576
17 Mar 25	17.05000 +0.25	17.10	16.72	16.88	126,956
14 Mar 25	16.80000 +0.04	17.04	16.52	16.72	126,309
13 Mar 25	16.76000 +0.01	16.90	16.50	16.66	138,507
12 Mar 25	16.75000 -0.21	16.97	16.43	16.93	208,206
11 Mar 25	16.96000 +0.02	17.19	16.53	16.80	245,280
10 Mar 25	16.94000 -0.43	17.42	16.76	17.42	237,598
07 Mar 25	17.37000 +0.94	17.53	16.40	16.46	411,546
06 Mar 25	16.43000 +2.00	17.28	15.73	15.74	387,746
05 Mar 25	14.43000 +0.49	14.56	14.04	14.04	143,592
04 Mar 25	13.94000 -0.69	14.60	13.94	14.53	252,158
03 Mar 25	14.63000 +0.04	14.66	14.33	14.59	143,474
28 Feb 25	14.59000 -0.16	14.67	14.38	14.60	266,523
27 Feb 25	14.75000 -0.35	15.05	14.65	14.96	144,098
26 Feb 25	15.10000 -0.23	15.43	14.79	15.40	107,369
25 Feb 25	15.33000 -0.21	15.56	15.29	15.52	79,625
24 Feb 25	15.54000 +0.15	15.62	15.36	15.40	71,470
21 Feb 25	15.39000 +0.13	15.40	15.24	15.26	61,810
20 Feb 25	15.26000 -0.33	15.60	15.26	15.60	60,581
19 Feb 25	15.59000 +0.00	15.75	15.55	15.56	81,241
18 Feb 25	15.59000 -0.36	16.02	15.54	16.00	126,660
17 Feb 25	15.95000 +0.01	16.11	15.94	15.99	75,931
14 Feb 25	15.94000 +0.13	16.03	15.70	15.81	193,999
13 Feb 25	15.81000 -0.02	16.14	15.81	15.92	115,592
12 Feb 25	15.83000 -0.08	16.03	15.83	15.94	62,033
11 Feb 25	15.91000 -0.26	16.20	15.83	16.17	88,292
10 Feb 25	16.17000 +0.00	16.32	16.15	16.19	84,392
07 Feb 25	16.17000 -0.03	16.25	16.02	16.22	67,665
06 Feb 25	16.20000 +0.04	16.29	16.12	16.21	79,870
05 Feb 25	16.16000 -0.19	16.38	16.14	16.32	118,686
04 Feb 25	16.35000 +0.16	16.40	16.04	16.22	101,143
03 Feb 25	16.19000 +0.02	16.30	15.80	15.90	157,594
31 Jan 25	16.17000 +0.08	16.18	15.94	16.10	244,038
30 Jan 25	16.09000 +0.14	16.22	15.98	15.98	99,157
29 Jan 25	15.95000 -0.15	16.08	15.89	16.08	96,139
28 Jan 25	16.10000 +0.34	16.10	15.72	15.80	128,585
27 Jan 25	15.76000 -0.01	16.06	15.59	15.59	123,058
24 Jan 25	15.77000 +0.42	15.90	15.47	15.47	154,112
23 Jan 25	15.35000 +0.04	15.40	15.23	15.32	172,886
22 Jan 25	15.31000 -0.23	15.58	15.27	15.51	135,289
21 Jan 25	15.54000 +0.04	15.60	15.38	15.48	89,345
20 Jan 25	15.50000 +0.05	15.57	15.28	15.46	164,292
17 Jan 25	15.45000 -0.04	15.71	15.33	15.58	109,602
16 Jan 25	15.49000 +0.13	15.49	15.18	15.46	213,234
15 Jan 25	15.36000 +0.26	16.22	15.28	15.88	294,365
14 Jan 25	15.10000 -0.20	15.82	15.06	15.75	191,903
13 Jan 25	15.30000 +0.04	15.60	15.23	15.36	243,888
10 Jan 25	15.26000 +0.12	15.36	14.88	15.12	207,432
09 Jan 25	15.14000 -0.08	15.33	14.98	15.18	210,158
08 Jan 25	15.22000 +0.24	15.32	14.94	14.95	130,324
07 Jan 25	14.98000 -0.09	15.30	14.94	15.07	184,881
06 Jan 25	15.07000 +0.12	15.19	14.88	15.03	151,998
03 Jan 25	14.95000 -0.37	15.44	14.95	15.33	120,586
02 Jan 25	15.32000 +0.16	15.34	15.02	15.28	126,624
31 Dec 24	15.16000 +0.16	15.20	14.98	15.01	23,258
30 Dec 24	15.00000 -0.07	15.16	14.90	15.04	106,649
27 Dec 24	15.07000 +0.13	15.15	14.93	15.00	82,501
24 Dec 24	14.94000 +0.18	15.06	14.84	14.84	39,808
23 Dec 24	14.76000 -0.12	14.84	14.62	14.83	69,799
20 Dec 24	14.88000 -0.04	14.88	14.42	14.80	293,549
19 Dec 24	14.92000 -0.27	15.01	14.86	14.94	109,096
18 Dec 24	15.19000 +0.22	15.19	14.98	14.98	156,128
17 Dec 24	14.97000 -0.05	15.32	14.91	14.99	200,877
16 Dec 24	15.02000 -0.04	15.15	14.86	15.05	154,631
13 Dec 24	15.06000 +0.01	15.20	15.02	15.09	116,339
12 Dec 24	15.05000 +0.13	15.20	14.88	15.07	116,619
11 Dec 24	14.92000 -0.24	15.20	14.90	15.11	135,309
10 Dec 24	15.16000 +0.17	15.21	14.87	14.92	177,357
09 Dec 24	14.99000 +0.69	15.09	14.40	14.44	316,091
06 Dec 24	14.30000 +0.17	14.38	14.16	14.18	135,176
05 Dec 24	14.13000 +0.25	14.25	13.77	13.80	197,358
04 Dec 24	13.88000 -0.20	14.18	13.88	13.99	172,592
03 Dec 24	14.08000 +0.31	14.08	13.82	13.82	157,835
02 Dec 24	13.77000 -0.32	14.08	13.77	13.84	147,440
29 Nov 24	14.09000 -0.08	14.30	13.97	14.17	135,824
28 Nov 24	14.17000 -0.10	14.34	14.10	14.26	81,565
27 Nov 24	14.27000 +0.06	14.45	14.12	14.24	193,771
26 Nov 24	14.21000 -0.28	14.37	14.15	14.37	126,929
25 Nov 24	14.49000 +0.02	14.63	14.30	14.54	210,379
22 Nov 24	14.47000 +0.34	14.47	14.16	14.16	212,311
21 Nov 24	14.13000 -0.11	14.28	14.07	14.22	164,037
20 Nov 24	14.24000 -0.19	14.54	14.24	14.51	138,745
19 Nov 24	14.43000 +0.09	14.56	14.02	14.40	187,240
18 Nov 24	14.34000 -0.06	14.45	14.22	14.38	184,105
15 Nov 24	14.40000 -0.29	14.88	14.38	14.56	144,525
14 Nov 24	14.69000 +0.44	14.69	14.23	14.24	184,415
13 Nov 24	14.25000 +0.00	14.40	14.03	14.25	193,135
12 Nov 24	14.25000 -0.40	14.60	14.20	14.44	272,280
11 Nov 24	14.65000 -0.15	14.99	14.63	14.85	250,953
08 Nov 24	14.80000 -2.02	16.10	14.57	15.50	577,529
07 Nov 24	16.82000 +0.02	16.96	16.76	16.78	86,103
06 Nov 24	16.80000 -0.38	17.42	16.72	17.16	75,337
05 Nov 24	17.18000 +0.04	17.36	17.04	17.10	83,058
04 Nov 24	17.14000 -0.21	17.39	17.12	17.28	97,045
01 Nov 24	17.35000 +0.02	17.43	17.19	17.32	94,340
31 Oct 24	17.33000 -0.29	17.52	17.26	17.46	104,626
30 Oct 24	17.62000 -0.20	17.84	17.58	17.75	95,220
29 Oct 24	17.82000 -0.51	18.38	17.21	18.33	120,925
28 Oct 24	18.33000 +0.08	18.52	18.05	18.29	96,142
25 Oct 24	18.25000 -0.02	18.44	18.00	18.20	74,701
24 Oct 24	18.27000 +0.04	18.42	18.17	18.18	64,465
23 Oct 24	18.23000 +0.04	18.36	18.07	18.10	79,396
22 Oct 24	18.19000 -0.09	18.25	17.91	18.20	74,390
21 Oct 24	18.28000 -0.42	18.88	18.28	18.62	68,813
18 Oct 24	18.70000 -0.01	19.11	18.64	18.66	89,847
17 Oct 24	18.71000 +0.26	18.71	18.34	18.40	87,660
16 Oct 24	18.45000 -0.40	18.80	18.42	18.80	55,832
15 Oct 24	18.85000 +0.20	19.02	18.66	18.73	100,949
14 Oct 24	18.65000 -0.12	18.78	18.46	18.78	73,026
11 Oct 24	18.77000 +0.15	18.78	18.29	18.68	150,121
10 Oct 24	18.62000 -0.27	18.92	18.38	18.92	104,938
09 Oct 24	18.89000 -0.47	19.48	18.89	19.40	84,432
08 Oct 24	19.36000 -0.43	19.71	19.32	19.62	62,557
07 Oct 24	19.79000 +0.10	19.86	19.42	19.72	113,273
04 Oct 24	19.69000 +0.64	19.87	19.08	19.08	136,330
03 Oct 24	19.05000 -0.70	19.80	19.05	19.75	125,666
02 Oct 24	19.75000 +0.16	19.75	19.50	19.64	109,487
01 Oct 24	19.59000 -0.51	20.32	19.59	20.14	138,078
30 Sep 24	20.10000 -0.32	20.36	19.96	20.36	172,372
27 Sep 24	20.42000 +0.06	20.66	20.02	20.38	111,524
26 Sep 24	20.36000 +0.30	20.60	20.10	20.10	127,661
25 Sep 24	20.06000 +0.41	20.06	19.60	19.60	137,907
24 Sep 24	19.65000 +0.35	19.86	19.39	19.39	111,499
23 Sep 24	19.30000 -0.11	19.56	19.22	19.40	95,341
20 Sep 24	19.41000 +0.27	19.66	19.16	19.16	162,633
19 Sep 24	19.14000 +0.64	19.25	18.56	18.56	260,379
18 Sep 24	18.50000 +0.01	18.75	18.26	18.37	152,976
17 Sep 24	18.49000 +0.09	18.70	18.47	18.48	107,385
16 Sep 24	18.40000 -0.44	18.72	18.33	18.62	84,150
13 Sep 24	18.84000 +0.51	18.94	18.42	18.42	93,236
12 Sep 24	18.33000 +0.01	18.66	18.23	18.47	82,913
11 Sep 24	18.32000 -0.38	18.76	18.22	18.72	100,215
10 Sep 24	18.70000 +0.03	18.95	18.61	18.78	65,925
09 Sep 24	18.67000 +0.09	18.98	18.60	18.60	70,827
06 Sep 24	18.58000 -0.24	19.01	18.49	18.82	120,739
05 Sep 24	18.82000 +0.23	19.11	18.58	18.58	111,962
04 Sep 24	18.59000 +0.09	18.62	18.32	18.38	75,167
03 Sep 24	18.50000 +0.14	18.80	18.44	18.46	73,950
02 Sep 24	18.36000 -0.31	18.68	18.32	18.68	57,610
30 Aug 24	18.67000 +0.17	18.72	18.48	18.52	124,555
29 Aug 24	18.50000 -0.19	18.84	18.50	18.69	56,318
28 Aug 24	18.69000 -0.25	18.96	18.69	18.94	52,623
27 Aug 24	18.94000 -0.04	19.06	18.88	18.98	50,305
26 Aug 24	18.98000 +0.07	19.06	18.75	18.92	40,899
23 Aug 24	18.91000 +0.29	19.02	18.62	18.62	68,524
22 Aug 24	18.62000 -0.16	18.92	18.62	18.76	98,315
21 Aug 24	18.78000 +0.08	18.87	18.58	18.68	55,529
20 Aug 24	18.70000 +0.05	18.80	18.52	18.72	69,131
19 Aug 24	18.65000 +0.20	18.70	18.42	18.46	59,114
16 Aug 24	18.45000 -0.12	18.74	18.40	18.58	63,016
15 Aug 24	18.57000 +0.27	18.62	18.17	18.29	49,982
14 Aug 24	18.30000 +0.10	18.39	18.16	18.24	47,426
13 Aug 24	18.20000 +0.20	18.36	18.04	18.04	138,323
12 Aug 24	18.00000 -0.09	18.20	17.92	18.14	66,508
09 Aug 24	18.09000 +0.29	18.64	17.82	17.98	131,799
08 Aug 24	17.80000 -0.31	18.14	17.80	18.12	170,275
07 Aug 24	18.11000 +0.00	18.20	17.92	18.20	102,744
06 Aug 24	18.11000 +0.46	18.32	17.53	17.76	136,176
05 Aug 24	17.65000 -1.17	17.92	17.02	17.67	227,424
02 Aug 24	18.82000 -0.52	19.39	18.72	19.24	193,116
01 Aug 24	19.34000 +0.08	19.57	18.78	19.28	124,030
31 Jul 24	19.26000 -0.24	19.64	19.18	19.46	108,433
30 Jul 24	19.50000 +0.16	19.56	19.24	19.34	57,924
29 Jul 24	19.34000 +0.38	19.34	19.00	19.16	105,779
26 Jul 24	18.96000 +0.23	19.20	18.42	18.82	104,666
25 Jul 24	18.73000 -1.57	20.46	18.60	20.46	206,817
24 Jul 24	20.30000 +0.12	20.60	20.10	20.10	75,637
23 Jul 24	20.18000 -0.34	20.56	20.00	20.56	80,467
22 Jul 24	20.52000 +0.10	20.62	20.38	20.42	67,035
19 Jul 24	20.42000 +0.08	20.42	20.12	20.34	70,238
18 Jul 24	20.34000 -0.02	20.72	20.28	20.34	80,302
17 Jul 24	20.36000 +0.00	20.46	20.20	20.34	50,248
16 Jul 24	20.36000 +0.26	20.38	20.04	20.10	92,272
15 Jul 24	20.10000 +0.00	20.14	19.85	20.10	54,588
12 Jul 24	20.10000 -0.02	20.24	20.02	20.14	49,116
11 Jul 24	20.12000 -0.18	20.46	19.98	20.30	86,369
10 Jul 24	20.30000 +0.00	20.52	20.20	20.30	64,228
09 Jul 24	20.30000 +0.06	20.56	20.22	20.26	74,411
08 Jul 24	20.24000 +0.45	20.28	19.68	19.76	114,818
05 Jul 24	19.79000 +0.14	19.94	19.56	19.68	130,036
04 Jul 24	19.65000 +0.25	19.78	19.38	19.38	58,764
03 Jul 24	19.40000 +0.61	19.41	18.80	18.85	124,220
02 Jul 24	18.79000 +0.15	18.84	18.34	18.44	134,510
01 Jul 24	18.64000 +0.27	19.24	18.64	18.94	86,157
28 Jun 24	18.37000 -0.23	18.89	18.27	18.89	95,171
27 Jun 24	18.60000 -0.97	19.59	18.45	19.54	98,814
26 Jun 24	19.57000 +0.24	19.57	19.34	19.36	107,657
25 Jun 24	19.33000 -0.26	19.59	19.16	19.59	89,587
24 Jun 24	19.59000 +0.46	19.60	19.04	19.19	84,376
21 Jun 24	19.13000 -0.21	19.48	19.13	19.35	113,349
20 Jun 24	19.34000 +0.39	19.42	18.95	18.95	85,545
19 Jun 24	18.95000 +0.09	19.07	18.79	18.88	69,907
18 Jun 24	18.86000 -0.04	19.21	18.86	19.12	55,189
17 Jun 24	18.90000 -0.15	19.33	18.74	18.93	150,255
14 Jun 24	19.05000 +0.07	19.51	18.78	19.04	249,274
13 Jun 24	18.98000 -1.10	20.08	18.80	20.08	148,944
12 Jun 24	20.08000 +0.06	20.38	19.80	20.04	139,678
11 Jun 24	20.02000 -0.82	20.72	19.37	19.85	169,118
10 Jun 24	20.84000 -0.48	21.04	20.76	21.04	83,646
07 Jun 24	21.32000 -0.16	21.48	21.18	21.48	49,089
06 Jun 24	21.48000 -0.02	21.62	21.30	21.54	61,399
05 Jun 24	21.50000 -0.42	22.00	21.40	22.00	121,299
04 Jun 24	21.92000 +0.26	22.04	21.70	21.74	100,676
03 Jun 24	21.66000 -0.14	21.90	21.66	21.86	72,352
31 May 24	21.80000 +0.32	21.80	21.48	21.50	190,777
30 May 24	21.48000 +0.64	21.56	20.72	20.82	108,209
29 May 24	20.84000 -0.12	21.00	20.40	20.76	133,335
28 May 24	20.96000 +0.00	21.14	20.86	20.98	61,268
27 May 24	20.96000 -0.16	21.18	20.94	21.10	40,942
24 May 24	21.12000 +0.00	21.16	20.94	21.06	60,871
23 May 24	21.12000 -0.08	21.28	21.10	21.18	39,793
22 May 24	21.20000 -0.34	21.48	21.20	21.44	50,400
21 May 24	21.54000 -0.28	21.82	21.38	21.80	47,803
20 May 24	21.82000 +0.26	21.82	21.52	21.52	29,278
17 May 24	21.56000 +0.52	21.58	21.00	21.04	90,893
16 May 24	21.04000 -0.28	21.42	20.24	20.52	184,136
15 May 24	21.32000 -0.04	21.64	21.26	21.42	97,537
14 May 24	21.36000 -0.42	21.86	21.32	21.72	152,365
13 May 24	21.78000 -0.26	22.36	21.72	22.10	91,249
10 May 24	22.04000 +0.56	22.04	21.58	21.58	127,725
09 May 24	21.48000 +0.02	21.72	21.44	21.52	81,373
08 May 24	21.46000 +0.06	21.66	21.42	21.44	105,743
07 May 24	21.40000 -0.06	22.00	21.18	21.60	143,487
06 May 24	21.46000 -0.16	22.02	21.42	21.74	98,415
03 May 24	21.62000 +1.95	22.22	21.14	21.28	398,348
02 May 24	19.67000 +0.05	20.02	19.51	19.74	173,587
30 Apr 24	19.62000 -0.26	19.99	19.62	19.86	76,590
29 Apr 24	19.88000 +0.32	19.88	19.51	19.60	57,695
26 Apr 24	19.56000 +0.11	19.65	19.39	19.54	66,137
25 Apr 24	19.45000 +0.01	19.62	19.37	19.42	51,939
24 Apr 24	19.44000 -0.20	19.70	19.41	19.64	83,928
23 Apr 24	19.64000 +0.33	19.80	19.30	19.30	99,282
22 Apr 24	19.31000 +0.36	19.41	18.96	18.96	72,970
19 Apr 24	18.95000 -0.12	19.10	18.86	18.90	86,315
18 Apr 24	19.07000 +0.30	19.10	18.74	18.76	70,016
17 Apr 24	18.77000 +0.18	19.20	18.51	18.52	109,369
16 Apr 24	18.59000 +0.06	18.59	18.19	18.38	115,737
15 Apr 24	18.53000 +0.02	18.69	18.48	18.50	60,382
12 Apr 24	18.51000 -0.15	18.95	18.51	18.80	85,857
11 Apr 24	18.66000 +0.10	18.72	18.46	18.46	57,799
10 Apr 24	18.56000 +0.41	18.57	18.24	18.24	119,545
09 Apr 24	18.15000 +0.13	18.42	17.96	18.00	127,674
08 Apr 24	18.02000 -0.25	18.39	18.02	18.25	114,698
05 Apr 24	18.27000 +0.16	18.27	17.83	17.96	133,149
04 Apr 24	18.11000 -0.83	19.00	18.11	18.89	189,744
03 Apr 24	18.94000 +0.59	19.00	18.24	18.31	131,256
02 Apr 24	18.35000 +0.35	18.46	17.97	18.04	133,015
28 Mar 24	18.00000 +0.42	18.00	17.54	17.60	121,020
27 Mar 24	17.58000 +0.17	17.64	17.40	17.40	51,173
26 Mar 24	17.41000 -0.10	17.51	17.28	17.41	49,203
25 Mar 24	17.51000 -0.07	17.55	17.40	17.54	44,028
22 Mar 24	17.58000 +0.24	17.63	17.28	17.28	82,244
21 Mar 24	17.34000 +0.24	17.46	17.17	17.42	93,868
20 Mar 24	17.10000 -0.12	17.22	17.07	17.22	46,380
19 Mar 24	17.22000 +0.15	17.24	17.04	17.07	114,848
18 Mar 24	17.07000 +0.23	17.25	16.86	16.86	104,563
15 Mar 24	16.84000 +0.04	16.99	16.65	16.76	263,288
14 Mar 24	16.80000 -0.51	17.36	16.80	17.34	179,719
13 Mar 24	17.31000 -0.32	17.68	17.31	17.66	126,790
12 Mar 24	17.63000 +0.18	17.63	17.36	17.47	100,917
11 Mar 24	17.45000 -0.35	17.75	17.40	17.74	77,411
08 Mar 24	17.80000 +0.10	17.97	17.66	17.70	134,409
07 Mar 24	17.70000 -1.78	18.71	17.21	18.33	389,435
06 Mar 24	19.48000 +0.20	19.55	19.26	19.26	120,922
05 Mar 24	19.28000 +0.03	19.37	19.11	19.18	65,404
04 Mar 24	19.25000 -0.22	19.58	19.03	19.48	55,528
01 Mar 24	19.47000 +0.37	19.56	19.11	19.17	71,182
29 Feb 24	19.10000 +0.30	19.19	18.80	18.80	103,245
28 Feb 24	18.80000 -1.09	19.90	18.71	19.90	145,806
27 Feb 24	19.89000 +0.15	20.16	19.82	20.14	91,033
26 Feb 24	19.74000 -0.18	19.94	19.16	19.89	104,772
23 Feb 24	19.92000 +0.99	20.20	19.37	19.44	350,257
22 Feb 24	18.93000 -0.10	19.14	18.93	19.01	86,137
21 Feb 24	19.03000 +0.04	19.08	18.82	18.96	53,268
20 Feb 24	18.99000 -0.01	19.04	18.74	19.00	101,561
19 Feb 24	19.00000 -0.34	19.42	18.90	19.35	68,867
16 Feb 24	19.34000 +0.14	19.34	19.02	19.30	117,460
15 Feb 24	19.20000 +0.46	19.27	18.74	18.81	117,698
14 Feb 24	18.74000 +0.24	18.75	18.48	18.48	53,540
13 Feb 24	18.50000 -0.14	18.68	18.35	18.62	66,871
12 Feb 24	18.64000 +0.14	18.94	18.59	18.64	64,356
09 Feb 24	18.50000 +0.37	18.52	18.12	18.13	120,155
08 Feb 24	18.13000 -0.26	18.48	18.13	18.40	108,195
07 Feb 24	18.39000 -0.17	18.58	18.39	18.56	62,064
06 Feb 24	18.56000 -0.16	18.72	18.31	18.72	46,966
05 Feb 24	18.72000 +0.04	18.88	18.64	18.64	74,492
02 Feb 24	18.68000 -0.26	19.16	18.62	19.05	54,948
01 Feb 24	18.94000 -0.33	19.24	18.94	19.24	56,359
31 Jan 24	19.27000 +0.29	19.40	19.02	19.18	183,987
30 Jan 24	18.98000 -0.03	19.20	18.82	19.09	85,751
29 Jan 24	19.01000 +0.14	19.10	18.69	18.86	80,770
26 Jan 24	18.87000 +0.87	19.60	18.74	19.47	208,331
25 Jan 24	18.00000 +0.10	18.24	17.77	17.84	83,653
24 Jan 24	17.90000 +0.34	17.92	17.46	17.64	90,028
23 Jan 24	17.56000 +0.38	17.75	17.18	17.18	149,361
22 Jan 24	17.18000 -0.98	17.81	16.99	17.63	156,954
19 Jan 24	18.16000 +0.18	18.20	17.86	18.07	91,104
18 Jan 24	17.98000 +0.57	18.50	17.75	17.82	153,397
17 Jan 24	17.41000 -0.50	17.70	16.93	17.70	140,587
16 Jan 24	17.91000 -0.05	18.07	17.78	17.88	129,737
15 Jan 24	17.96000 -0.10	18.23	17.74	18.06	73,003
12 Jan 24	18.06000 +0.01	18.44	17.86	18.04	60,887
11 Jan 24	18.05000 -0.19	18.26	17.84	18.24	126,406
10 Jan 24	18.24000 +0.58	18.24	17.58	17.66	109,921
09 Jan 24	17.66000 -0.14	17.80	17.42	17.80	75,367
08 Jan 24	17.80000 +0.02	17.86	17.47	17.75	107,576
05 Jan 24	17.78000 -0.04	17.85	17.44	17.74	56,224
04 Jan 24	17.82000 -0.06	17.90	17.66	17.72	33,743
03 Jan 24	17.88000 -0.15	18.00	17.70	18.00	79,726
02 Jan 24	18.03000 -0.17	18.40	17.94	18.20	62,045
29 Dec 23	18.20000 +0.02	18.26	18.16	18.16	32,979
28 Dec 23	18.18000 -0.02	18.29	17.98	18.20	55,814
27 Dec 23	18.20000 -0.05	18.38	18.17	18.35	47,416
22 Dec 23	18.25000 +0.39	18.32	17.78	17.86	61,907
21 Dec 23	17.86000 -0.01	17.86	17.52	17.80	65,768
20 Dec 23	17.87000 +0.37	17.87	17.54	17.54	124,322
19 Dec 23	17.50000 -0.02	17.70	17.46	17.49	62,590
18 Dec 23	17.52000 -0.06	17.56	17.32	17.54	57,508
15 Dec 23	17.58000 +0.05	17.88	17.58	17.68	97,029
14 Dec 23	17.53000 +0.57	17.67	16.98	17.25	79,735
13 Dec 23	16.96000 +0.10	17.04	16.78	16.90	72,345
12 Dec 23	16.86000 -0.52	17.39	16.86	17.38	98,346
11 Dec 23	17.38000 -0.28	17.74	17.38	17.64	58,223
08 Dec 23	17.66000 -0.01	17.92	17.64	17.70	64,414
07 Dec 23	17.67000 +0.17	17.76	17.26	17.56	57,216
06 Dec 23	17.50000 -0.02	17.63	17.38	17.42	93,398
05 Dec 23	17.52000 -0.01	17.53	17.34	17.52	82,931
04 Dec 23	17.53000 -0.33	18.00	17.50	17.84	65,193
01 Dec 23	17.86000 +0.37	17.88	17.48	17.50	88,596
30 Nov 23	17.49000 +0.07	17.52	17.27	17.43	86,598
29 Nov 23	17.42000 +0.12	17.53	17.24	17.24	42,938
28 Nov 23	17.30000 +0.15	17.33	16.96	17.18	88,488
27 Nov 23	17.15000 -0.01	17.34	17.04	17.16	119,350
24 Nov 23	17.16000 +0.12	17.32	17.02	17.02	87,740
23 Nov 23	17.04000 -0.08	17.16	16.96	17.12	30,841
22 Nov 23	17.12000 +0.34	17.21	16.76	16.80	93,098
21 Nov 23	16.78000 -0.34	17.16	16.72	17.12	67,662
20 Nov 23	17.12000 +0.07	17.20	17.04	17.10	55,093
17 Nov 23	17.05000 -0.17	17.47	17.05	17.26	145,989
16 Nov 23	17.22000 -0.60	17.76	17.18	17.76	89,658
15 Nov 23	17.82000 +0.06	17.84	17.58	17.72	95,537
14 Nov 23	17.76000 +0.79	17.90	16.78	16.90	181,220
13 Nov 23	16.97000 +0.29	16.97	16.50	16.68	75,855
10 Nov 23	16.68000 +0.27	17.25	16.41	16.70	159,705
09 Nov 23	16.41000 +0.86	16.49	15.56	15.56	124,769
08 Nov 23	15.55000 +0.17	15.58	15.10	15.36	72,328
07 Nov 23	15.38000 +0.11	15.66	15.12	15.22	97,879
06 Nov 23	15.27000 -0.29	15.60	15.27	15.58	53,970
03 Nov 23	15.56000 +0.20	15.72	15.42	15.42	33,664
02 Nov 23	15.36000 +0.40	15.58	15.04	15.04	62,998
01 Nov 23	14.96000 +0.20	15.00	14.70	14.80	57,727
31 Oct 23	14.76000 -0.11	15.04	14.69	14.90	69,914
30 Oct 23	14.87000 +0.02	15.20	14.86	14.88	54,591
27 Oct 23	14.85000 +0.31	14.89	14.47	14.54	42,124
26 Oct 23	14.54000 -0.04	14.70	14.35	14.38	82,592
25 Oct 23	14.58000 -1.00	15.58	14.51	15.58	121,086
24 Oct 23	15.58000 +0.24	15.81	15.45	15.45	78,228
23 Oct 23	15.34000 +0.33	15.40	14.84	14.96	109,302
20 Oct 23	15.01000 -0.11	15.23	14.97	15.00	90,848
19 Oct 23	15.12000 -0.62	15.72	15.08	15.58	92,522
18 Oct 23	15.74000 -0.03	16.00	15.70	15.76	82,722
17 Oct 23	15.77000 +0.12	15.95	15.63	15.63	75,473
16 Oct 23	15.65000 +0.16	15.76	15.44	15.52	81,095
13 Oct 23	15.49000 -0.27	15.90	15.49	15.72	102,795
12 Oct 23	15.76000 -0.26	16.20	15.72	16.10	69,981
11 Oct 23	16.02000 -0.09	16.30	15.96	16.06	111,484
10 Oct 23	16.11000 +0.39	16.26	15.80	15.80	104,249
09 Oct 23	15.72000 -0.03	15.77	15.38	15.66	121,208
06 Oct 23	15.75000 +0.16	15.89	15.50	15.50	102,913
05 Oct 23	15.59000 +0.38	15.59	15.05	15.22	112,950
04 Oct 23	15.21000 +0.12	15.24	14.99	15.00	53,897
03 Oct 23	15.09000 -0.45	15.68	15.01	15.54	73,795
02 Oct 23	15.54000 -0.48	16.09	15.49	15.94	65,831
29 Sep 23	16.02000 +0.42	16.22	15.64	15.64	148,314
28 Sep 23	15.60000 +0.26	15.67	15.30	15.34	74,040
27 Sep 23	15.34000 -0.17	15.69	15.34	15.56	69,211
26 Sep 23	15.51000 -0.84	16.29	15.50	16.28	101,150
25 Sep 23	16.35000 +0.16	16.40	16.15	16.16	104,765
22 Sep 23	16.19000 -0.04	16.23	16.10	16.18	46,950
21 Sep 23	16.23000 -0.27	16.35	16.12	16.30	66,315
20 Sep 23	16.50000 -0.10	16.68	16.46	16.64	50,119
19 Sep 23	16.60000 +0.28	16.63	16.19	16.26	50,856
18 Sep 23	16.32000 -0.62	16.83	16.30	16.82	54,429
15 Sep 23	16.94000 +0.02	17.17	16.82	17.04	149,648
14 Sep 23	16.92000 +0.07	16.96	16.57	16.82	58,950
13 Sep 23	16.85000 +0.07	16.99	16.72	16.80	45,862
12 Sep 23	16.78000 -0.33	17.16	16.70	17.12	54,333
11 Sep 23	17.11000 +0.94	17.80	16.99	16.99	169,317
08 Sep 23	16.17000 -0.09	16.26	16.07	16.22	45,524
07 Sep 23	16.26000 -0.11	16.39	16.15	16.26	56,781
06 Sep 23	16.37000 -0.28	16.58	16.28	16.58	46,910
05 Sep 23	16.65000 -0.42	16.98	16.47	16.98	50,787
04 Sep 23	17.07000 +0.12	17.18	16.95	16.95	34,240
01 Sep 23	16.95000 -0.19	17.15	16.88	17.14	46,396
31 Aug 23	17.14000 +0.20	17.24	16.90	16.90	100,083
30 Aug 23	16.94000 -0.11	17.14	16.84	17.05	99,525
29 Aug 23	17.05000 +0.13	17.13	16.87	16.92	59,328
28 Aug 23	16.92000 +0.11	16.94	16.63	16.72	88,271
25 Aug 23	16.81000 +0.52	17.19	16.63	16.76	151,210
24 Aug 23	16.29000 -0.07	16.52	16.20	16.36	44,166
23 Aug 23	16.36000 +0.04	16.36	16.14	16.30	50,154
22 Aug 23	16.32000 -0.05	16.44	16.27	16.38	45,074
21 Aug 23	16.37000 +0.01	16.58	16.32	16.38	53,839
18 Aug 23	16.36000 +0.01	16.36	16.10	16.32	55,267
17 Aug 23	16.35000 -0.05	16.39	16.18	16.39	70,114
16 Aug 23	16.40000 -0.38	16.74	16.39	16.74	62,381
15 Aug 23	16.78000 -0.06	16.83	16.66	16.83	36,446
14 Aug 23	16.84000 -0.08	16.87	16.71	16.87	43,839
11 Aug 23	16.92000 -0.33	17.28	16.88	17.25	47,900
10 Aug 23	17.25000 +0.13	17.50	17.12	17.12	66,199
09 Aug 23	17.12000 -0.03	17.34	17.02	17.26	57,896
08 Aug 23	17.15000 -0.13	17.28	17.04	17.28	77,691
07 Aug 23	17.28000 +0.11	17.41	17.16	17.18	58,908
04 Aug 23	17.17000 +0.26	17.22	16.85	17.06	75,803
03 Aug 23	16.91000 +0.32	17.02	16.28	16.46	86,355
02 Aug 23	16.59000 -0.42	16.77	16.35	16.77	61,500
01 Aug 23	17.01000 -0.04	17.06	16.70	16.90	90,598
31 Jul 23	17.05000 +0.11	17.10	16.79	17.10	92,904
28 Jul 23	16.94000 +0.33	17.09	16.57	16.62	119,849
27 Jul 23	16.61000 -0.04	17.13	16.48	16.56	122,257
26 Jul 23	16.65000 +0.30	16.67	16.20	16.24	71,595
25 Jul 23	16.35000 -0.23	16.61	16.34	16.54	147,407
24 Jul 23	16.58000 -0.60	17.10	16.49	17.10	84,798
21 Jul 23	17.18000 -0.17	17.43	17.16	17.38	53,085
20 Jul 23	17.35000 -0.18	17.64	17.27	17.52	56,800
19 Jul 23	17.53000 +0.00	17.69	17.50	17.63	55,192
18 Jul 23	17.53000 +0.20	17.65	17.32	17.36	49,852
17 Jul 23	17.33000 -0.17	17.44	17.28	17.44	20,787
14 Jul 23	17.50000 +0.06	17.61	17.28	17.43	32,493
13 Jul 23	17.44000 +0.07	17.56	17.41	17.47	25,548
12 Jul 23	17.37000 +0.17	17.59	17.16	17.26	66,938
11 Jul 23	17.20000 +0.13	17.41	17.13	17.32	75,524
10 Jul 23	17.07000 +0.09	17.15	16.81	16.97	42,972
07 Jul 23	16.98000 +0.26	17.04	16.66	16.77	61,028
06 Jul 23	16.72000 -0.36	17.19	16.61	16.91	96,891
05 Jul 23	17.08000 -1.06	18.01	17.05	17.96	139,460
04 Jul 23	18.14000 -0.06	18.32	18.07	18.22	83,292
03 Jul 23	18.20000 -0.06	18.37	18.04	18.24	102,565
30 Jun 23	18.26000 +0.35	18.35	17.98	18.00	99,414
29 Jun 23	17.91000 -0.10	18.08	17.82	18.01	57,895
28 Jun 23	18.01000 +0.30	18.11	17.66	17.78	115,808
27 Jun 23	17.71000 -0.09	17.92	17.62	17.78	81,543
26 Jun 23	17.80000 -0.26	18.08	17.76	18.08	79,281
23 Jun 23	18.06000 -0.14	18.15	18.02	18.15	63,210
22 Jun 23	18.20000 -0.25	18.32	17.94	18.32	126,615
21 Jun 23	18.45000 -0.36	18.92	18.44	18.84	68,758
20 Jun 23	18.81000 -0.18	19.00	18.64	19.00	66,613
19 Jun 23	18.99000 -0.23	19.53	18.96	19.18	64,425
16 Jun 23	19.22000 +0.17	19.26	18.90	19.08	100,150
15 Jun 23	19.05000 -0.34	19.41	18.98	19.34	32,504
14 Jun 23	19.39000 +0.18	19.45	19.13	19.21	47,902
13 Jun 23	19.21000 +0.10	19.48	19.14	19.32	45,083
12 Jun 23	19.11000 +0.09	19.30	18.98	19.04	73,004
09 Jun 23	19.02000 -0.26	19.28	18.92	19.28	39,939
08 Jun 23	19.28000 +0.11	19.29	19.08	19.16	45,671
07 Jun 23	19.17000 +0.26	19.18	18.92	18.94	45,340
06 Jun 23	18.91000 +0.16	18.94	18.65	18.74	41,344
05 Jun 23	18.75000 -0.56	19.33	18.64	19.33	57,461
02 Jun 23	19.31000 +0.28	19.40	19.00	19.00	88,057
01 Jun 23	19.03000 +0.05	19.15	18.86	18.95	64,254
31 May 23	18.98000 +0.76	19.11	18.00	18.14	170,718
30 May 23	18.22000 +0.09	18.30	18.07	18.13	51,518
29 May 23	18.13000 -0.02	18.22	18.12	18.16	14,451
26 May 23	18.15000 -0.07	18.22	18.01	18.22	41,787
25 May 23	18.22000 +0.04	18.23	17.87	18.22	52,784
24 May 23	18.18000 -0.60	18.66	18.05	18.66	58,142
23 May 23	18.78000 +0.01	18.86	18.62	18.76	37,120
22 May 23	18.77000 -0.05	18.90	18.74	18.84	55,192
19 May 23	18.82000 +0.07	18.97	18.72	18.78	44,758
18 May 23	18.75000 +0.15	18.87	18.63	18.63	48,856
17 May 23	18.60000 +0.28	18.60	18.21	18.30	59,853
16 May 23	18.32000 -0.11	18.41	18.21	18.36	65,765
15 May 23	18.43000 +0.13	18.55	18.32	18.32	53,696
12 May 23	18.30000 -0.72	18.77	17.84	18.60	200,813
11 May 23	19.02000 -0.02	19.09	18.83	19.03	69,337
10 May 23	19.04000 -0.28	19.40	19.00	19.32	89,439
09 May 23	19.32000 -0.12	19.48	19.09	19.38	64,131
08 May 23	19.44000 -0.04	19.53	19.34	19.50	25,662
05 May 23	19.48000 +0.35	19.48	19.12	19.12	51,431
04 May 23	19.13000 -0.59	19.68	19.00	19.68	64,141
03 May 23	19.72000 -0.12	19.94	19.68	19.87	52,764
02 May 23	19.84000 -0.24	20.32	19.82	20.12	65,753
28 Apr 23	20.08000 +0.16	20.10	19.65	19.92	102,927
27 Apr 23	19.92000 -0.08	20.08	19.70	20.02	74,957
26 Apr 23	20.00000 +0.23	20.00	19.54	19.72	56,881
25 Apr 23	19.77000 -0.39	20.00	19.54	20.00	106,943
24 Apr 23	20.16000 -0.30	20.52	20.16	20.52	39,778
21 Apr 23	20.46000 +0.24	20.52	20.14	20.20	95,664
20 Apr 23	20.22000 -0.38	20.96	20.12	20.60	95,017
19 Apr 23	20.60000 +0.28	20.74	20.20	20.30	68,640
18 Apr 23	20.32000 +0.32	20.52	20.02	20.02	87,780
17 Apr 23	20.00000 +0.21	20.04	19.78	19.78	63,149
14 Apr 23	19.79000 +0.03	20.06	19.72	19.80	70,325
13 Apr 23	19.76000 +0.12	19.96	19.64	19.64	77,772
12 Apr 23	19.64000 +0.12	19.68	19.44	19.52	81,976
11 Apr 23	19.52000 +0.12	19.73	19.40	19.40	96,996
06 Apr 23	19.40000 +0.20	19.46	19.02	19.20	102,906
05 Apr 23	19.20000 -0.39	19.62	19.09	19.59	91,249
04 Apr 23	19.59000 +0.31	19.97	19.45	19.45	135,058
03 Apr 23	19.28000 -0.03	19.54	19.27	19.37	102,406
31 Mar 23	19.31000 -0.14	19.53	19.18	19.47	154,741
30 Mar 23	19.45000 +0.28	19.48	19.25	19.29	107,928
29 Mar 23	19.17000 +0.28	19.22	18.95	18.96	97,672
28 Mar 23	18.89000 -0.40	19.50	18.77	19.50	128,704
27 Mar 23	19.29000 +0.09	19.62	19.20	19.50	81,340
24 Mar 23	19.20000 -0.63	19.93	19.13	19.85	181,186
23 Mar 23	19.83000 +0.10	19.95	19.50	19.66	91,178
22 Mar 23	19.73000 -0.15	20.00	19.67	19.94	93,101
21 Mar 23	19.88000 -0.09	20.46	19.83	20.14	172,810
20 Mar 23	19.97000 +0.37	19.98	19.05	19.43	193,002
17 Mar 23	19.60000 +0.33	19.62	19.11	19.39	423,625
16 Mar 23	19.27000 +0.27	19.38	18.80	19.30	154,482
15 Mar 23	19.00000 -0.39	19.46	18.58	19.36	224,056
14 Mar 23	19.39000 +0.63	19.62	18.98	19.00	174,020
13 Mar 23	18.76000 +0.27	18.92	17.97	18.50	226,931
10 Mar 23	18.49000 -0.44	19.06	18.24	18.71	289,606
09 Mar 23	18.93000 -3.85	21.82	18.82	21.82	719,746
08 Mar 23	22.78000 +0.18	23.08	22.44	22.50	102,445
07 Mar 23	22.60000 -0.10	22.88	22.48	22.68	65,337
06 Mar 23	22.70000 -0.04	23.20	22.52	23.14	158,687
03 Mar 23	22.74000 +0.80	22.92	21.96	21.96	162,352
02 Mar 23	21.94000 -0.58	22.52	21.72	22.52	110,677
01 Mar 23	22.52000 +0.88	22.66	21.74	21.74	134,905
28 Feb 23	21.64000 -0.14	21.84	21.62	21.70	117,613
27 Feb 23	21.78000 +0.48	21.80	21.34	21.40	71,734
24 Feb 23	21.30000 -0.08	21.60	21.30	21.42	101,267
23 Feb 23	21.38000 +0.30	21.62	21.04	21.08	98,341
22 Feb 23	21.08000 -0.42	21.36	20.62	21.36	110,475
21 Feb 23	21.50000 +0.06	21.56	21.18	21.36	69,468
20 Feb 23	21.44000 -0.02	21.56	21.34	21.44	47,000
17 Feb 23	21.46000 -0.12	21.62	21.30	21.42	95,466
16 Feb 23	21.58000 -0.12	22.00	21.54	21.82	75,370
15 Feb 23	21.70000 -0.14	21.88	21.40	21.84	113,235
14 Feb 23	21.84000 +0.18	22.00	21.68	21.74	92,325
13 Feb 23	21.66000 -0.26	21.96	21.54	21.86	72,052
10 Feb 23	21.92000 -0.18	22.00	21.50	22.00	117,020
09 Feb 23	22.10000 +0.26	22.30	21.86	21.86	101,102
08 Feb 23	21.84000 +0.06	22.24	21.72	21.84	98,972
07 Feb 23	21.78000 +0.08	21.84	21.58	21.68	69,936
06 Feb 23	21.70000 -0.08	21.86	21.42	21.66	92,707
03 Feb 23	21.78000 +0.10	21.98	21.42	21.76	170,799
02 Feb 23	21.68000 +0.64	21.78	21.12	21.24	156,304
01 Feb 23	21.04000 +0.26	21.08	20.74	20.90	113,563
31 Jan 23	20.78000 +0.16	20.90	20.38	20.72	207,797
30 Jan 23	20.62000 -1.24	21.74	20.54	21.72	194,438
27 Jan 23	21.86000 +0.66	22.60	21.68	22.00	249,400
26 Jan 23	21.20000 -0.18	21.50	21.10	21.38	74,885
25 Jan 23	21.38000 -0.04	21.62	21.20	21.44	82,476
24 Jan 23	21.42000 +0.18	21.54	21.18	21.32	54,810
23 Jan 23	21.24000 +0.38	21.30	20.94	20.94	75,438
20 Jan 23	20.86000 +0.28	21.04	20.60	20.62	117,113
19 Jan 23	20.58000 +0.08	21.04	20.28	20.84	153,827
18 Jan 23	20.50000 +0.20	20.78	20.22	20.36	117,846
17 Jan 23	20.30000 -0.78	21.04	20.16	21.02	89,719
16 Jan 23	21.08000 +0.48	21.18	20.58	20.60	106,247
13 Jan 23	20.60000 +0.12	20.72	20.38	20.48	118,643
12 Jan 23	20.48000 +0.58	20.50	19.83	19.85	172,403
11 Jan 23	19.90000 +0.76	20.14	19.18	19.18	155,833
10 Jan 23	19.14000 -0.14	19.20	18.55	19.20	161,749
09 Jan 23	19.28000 +0.12	19.36	19.03	19.26	173,454
06 Jan 23	19.16000 +0.93	19.30	18.27	18.27	267,023
05 Jan 23	18.23000 -0.38	18.43	17.98	18.39	126,227
04 Jan 23	18.61000 +0.98	18.61	17.76	17.81	193,737
03 Jan 23	17.63000 +0.01	17.90	17.40	17.58	162,534
02 Jan 23	17.62000 -0.10	17.89	17.58	17.76	100,549
30 Dec 22	17.72000 -0.19	17.94	17.72	17.90	88,241
29 Dec 22	17.91000 +0.18	17.96	17.58	17.74	62,497
28 Dec 22	17.73000 +0.05	17.86	17.62	17.64	64,037
27 Dec 22	17.68000 +0.20	17.70	17.52	17.52	60,547
23 Dec 22	17.48000 +0.05	17.64	17.39	17.50	72,307
22 Dec 22	17.43000 -0.28	17.77	17.36	17.60	93,647
21 Dec 22	17.71000 +0.34	17.74	17.33	17.33	97,741
20 Dec 22	17.37000 -0.03	17.45	17.18	17.30	130,292
19 Dec 22	17.40000 +0.15	17.59	17.03	17.28	132,635
16 Dec 22	17.25000 -0.19	17.37	17.14	17.32	320,226
15 Dec 22	17.44000 -0.30	17.84	17.44	17.66	100,825
14 Dec 22	17.74000 +0.16	17.85	17.40	17.54	116,498
13 Dec 22	17.58000 +0.14	18.00	17.48	17.48	184,677
12 Dec 22	17.44000 -0.29	17.73	17.20	17.68	138,289
09 Dec 22	17.73000 +0.18	17.74	17.36	17.55	122,592
08 Dec 22	17.55000 +0.14	17.74	17.46	17.64	86,774
07 Dec 22	17.41000 -0.02	17.49	17.31	17.42	144,486
06 Dec 22	17.43000 -0.28	17.72	17.36	17.66	94,376
05 Dec 22	17.71000 -0.04	18.09	17.64	17.71	177,098
02 Dec 22	17.75000 +0.17	18.01	17.54	17.54	300,773
01 Dec 22	17.58000 +0.28	17.63	17.34	17.45	110,535
30 Nov 22	17.30000 +0.23	17.30	17.01	17.04	193,763
29 Nov 22	17.07000 +0.06	17.23	16.98	17.01	94,176
28 Nov 22	17.01000 -0.44	17.55	17.01	17.37	161,015
25 Nov 22	17.45000 +0.26	17.53	17.13	17.19	154,420
24 Nov 22	17.19000 +0.10	17.40	17.02	17.07	97,487
23 Nov 22	17.09000 +0.15	17.18	16.89	16.93	119,787
22 Nov 22	16.94000 -0.52	17.46	16.94	17.44	160,533
21 Nov 22	17.46000 +0.06	17.57	17.26	17.34	186,648
18 Nov 22	17.40000 +0.06	17.47	16.98	17.34	192,283
17 Nov 22	17.34000 +0.30	17.81	17.24	17.42	248,033
16 Nov 22	17.04000 -0.18	17.17	16.98	17.15	336,041
15 Nov 22	17.22000 +0.05	17.24	16.99	17.00	144,616
14 Nov 22	17.17000 +0.62	17.22	16.40	16.59	187,649
11 Nov 22	16.55000 +0.78	16.66	15.81	15.81	140,184
10 Nov 22	15.77000 -0.11	15.88	15.54	15.79	298,675
09 Nov 22	15.88000 +0.17	15.88	15.40	15.60	243,229
08 Nov 22	15.71000 +0.41	15.76	15.16	15.16	120,271
07 Nov 22	15.30000 +0.55	15.44	14.43	14.76	220,342
04 Nov 22	14.75000 +1.85	14.85	13.73	13.96	461,662
03 Nov 22	12.90000 -0.19	13.06	12.74	13.06	145,156
02 Nov 22	13.09000 +0.05	13.13	12.94	13.09	104,861
01 Nov 22	13.04000 +0.27	13.16	12.84	12.84	76,663
31 Oct 22	12.77000 +0.24	12.81	12.49	12.52	151,377
28 Oct 22	12.53000 +0.07	12.61	12.21	12.33	140,275
27 Oct 22	12.46000 -0.10	12.58	12.41	12.56	101,146
26 Oct 22	12.56000 +0.04	12.65	12.45	12.49	107,323
25 Oct 22	12.52000 +0.24	12.53	12.15	12.28	207,161
24 Oct 22	12.28000 -0.14	12.61	12.23	12.50	165,564
21 Oct 22	12.42000 -0.39	12.71	12.25	12.71	140,774
20 Oct 22	12.81000 -0.09	12.90	12.63	12.87	137,994
19 Oct 22	12.90000 -0.23	13.24	12.90	13.20	162,045
18 Oct 22	13.13000 +0.23	13.41	12.96	13.02	223,207
17 Oct 22	12.90000 +0.24	12.90	12.56	12.66	174,990
14 Oct 22	12.66000 +0.14	12.94	12.66	12.67	173,695
13 Oct 22	12.52000 +0.23	12.67	12.22	12.30	165,199
12 Oct 22	12.29000 +0.18	12.33	11.96	12.16	128,089
11 Oct 22	12.11000 -0.02	12.23	11.99	12.10	117,920
10 Oct 22	12.13000 -0.04	12.32	11.84	12.06	103,671
07 Oct 22	12.17000 -0.12	12.45	12.12	12.27	88,612
06 Oct 22	12.29000 +0.15	12.43	12.17	12.24	68,004
05 Oct 22	12.14000 -0.33	12.56	12.10	12.56	69,199
04 Oct 22	12.47000 +0.32	12.54	12.31	12.33	142,567
03 Oct 22	12.15000 +0.08	12.20	11.79	12.00	169,699
30 Sep 22	12.07000 +0.49	12.20	11.70	11.70	324,580
29 Sep 22	11.58000 -0.41	11.95	11.42	11.95	318,597
28 Sep 22	11.99000 +0.03	12.00	11.60	11.76	294,194
27 Sep 22	11.96000 -0.33	12.36	11.96	12.32	282,471
26 Sep 22	12.29000 +0.12	12.45	12.02	12.14	263,527
23 Sep 22	12.17000 -0.34	12.56	12.17	12.50	257,012
22 Sep 22	12.51000 -0.42	12.89	12.51	12.79	223,061
21 Sep 22	12.93000 +0.12	12.93	12.65	12.80	201,980
20 Sep 22	12.81000 -0.16	13.16	12.80	13.16	134,498
19 Sep 22	12.97000 +0.07	12.98	12.78	12.97	129,074
16 Sep 22	12.90000 -0.03	12.99	12.67	12.91	516,389
15 Sep 22	12.93000 +0.15	12.95	12.71	12.80	231,313
14 Sep 22	12.78000 -0.37	13.13	12.65	13.08	330,591
13 Sep 22	13.15000 -0.49	13.84	13.15	13.68	197,976
12 Sep 22	13.64000 +0.24	13.64	13.42	13.48	187,746
09 Sep 22	13.40000 +0.28	13.40	13.14	13.15	217,239
08 Sep 22	13.12000 -0.07	13.40	12.98	13.26	161,354
07 Sep 22	13.19000 -0.01	13.30	13.03	13.23	204,827
06 Sep 22	13.20000 -0.12	13.48	13.11	13.36	261,629
05 Sep 22	13.32000 -0.30	13.37	12.61	13.32	240,048
02 Sep 22	13.62000 +0.30	13.62	13.25	13.35	237,936
01 Sep 22	13.32000 -0.51	13.74	13.31	13.74	274,088
31 Aug 22	13.83000 -0.22	14.06	13.54	14.05	234,414
30 Aug 22	14.05000 -0.23	14.41	13.91	14.32	155,481
29 Aug 22	14.28000 -0.05	14.29	14.06	14.21	66,103
26 Aug 22	14.33000 -0.27	14.72	14.33	14.72	108,457
25 Aug 22	14.60000 -0.20	14.90	14.44	14.88	65,600
24 Aug 22	14.80000 -0.16	15.02	14.69	14.98	113,900
23 Aug 22	14.96000 +0.23	14.98	14.69	14.71	65,727
22 Aug 22	14.73000 -0.28	15.04	14.59	15.03	83,679
19 Aug 22	15.01000 -0.29	15.23	15.00	15.20	85,907
18 Aug 22	15.30000 -0.06	15.50	15.23	15.41	88,229
17 Aug 22	15.36000 -0.54	15.93	15.32	15.87	88,739
16 Aug 22	15.90000 +0.13	16.06	15.81	15.84	76,211
15 Aug 22	15.77000 -0.07	15.94	15.62	15.94	58,716
12 Aug 22	15.84000 -0.12	16.07	15.82	15.96	84,639
11 Aug 22	15.96000 +0.17	16.20	15.83	15.83	90,093
10 Aug 22	15.79000 +0.36	15.87	15.21	15.50	80,980
09 Aug 22	15.43000 -0.19	15.76	15.39	15.62	52,740
08 Aug 22	15.62000 +0.25	15.73	15.18	15.42	54,820
05 Aug 22	15.37000 -0.33	15.78	15.25	15.74	100,205
04 Aug 22	15.70000 -0.16	15.98	15.51	15.63	134,662
03 Aug 22	15.86000 +0.04	15.95	15.68	15.82	88,500
02 Aug 22	15.82000 -0.08	16.02	15.69	15.90	142,296
01 Aug 22	15.90000 +0.17	16.31	15.80	15.90	132,665
29 Jul 22	15.73000 +0.50	15.82	14.92	15.21	295,399
28 Jul 22	15.23000 -2.03	17.26	14.15	17.24	327,219
27 Jul 22	17.26000 +0.15	17.34	17.02	17.28	148,532
26 Jul 22	17.11000 -0.33	17.43	17.06	17.40	128,063
25 Jul 22	17.44000 +0.01	17.75	17.32	17.44	139,171
22 Jul 22	17.43000 -0.05	17.54	17.21	17.28	172,810
21 Jul 22	17.48000 +0.50	17.62	16.95	16.95	160,332
20 Jul 22	16.98000 +0.19	17.01	16.70	16.86	180,605
19 Jul 22	16.79000 +0.41	16.79	16.28	16.38	100,668
18 Jul 22	16.38000 +0.48	16.38	15.92	15.92	88,781
15 Jul 22	15.90000 +0.22	15.94	15.54	15.57	96,447
14 Jul 22	15.68000 +0.15	15.70	15.47	15.58	136,806
13 Jul 22	15.53000 -0.01	15.67	15.32	15.54	148,228
12 Jul 22	15.54000 +0.00	15.54	15.24	15.40	80,017
11 Jul 22	15.54000 -0.35	15.82	15.45	15.60	144,066
08 Jul 22	15.89000 +0.48	15.89	15.40	15.41	59,975
07 Jul 22	15.41000 +0.37	15.41	15.04	15.04	84,884
06 Jul 22	15.04000 +0.16	15.30	14.89	15.00	97,944
05 Jul 22	14.88000 -1.41	15.92	14.33	15.82	391,172
04 Jul 22	16.29000 +0.19	16.44	16.16	16.16	107,729
01 Jul 22	16.10000 +0.07	16.34	15.87	16.00	77,478
30 Jun 22	16.03000 +0.00	16.06	15.72	16.03	123,916
29 Jun 22	16.03000 -0.74	16.68	16.00	16.68	94,567
28 Jun 22	16.77000 +0.12	16.84	16.48	16.70	85,883
27 Jun 22	16.65000 +0.17	16.79	16.50	16.50	91,125
24 Jun 22	16.48000 +0.28	16.53	16.20	16.28	90,380
23 Jun 22	16.20000 -0.16	16.43	16.02	16.32	101,014
22 Jun 22	16.36000 -0.48	16.68	16.23	16.68	89,762
21 Jun 22	16.84000 -0.10	17.22	16.80	16.96	102,812
20 Jun 22	16.94000 +0.49	16.94	16.48	16.50	50,930
17 Jun 22	16.45000 +0.55	16.57	15.97	16.00	167,039
16 Jun 22	15.90000 -0.41	16.38	15.90	16.36	182,540
15 Jun 22	16.31000 +0.42	16.44	16.03	16.03	118,606
14 Jun 22	15.89000 -0.36	16.44	15.76	16.34	230,541
13 Jun 22	16.25000 -0.63	16.76	16.22	16.76	215,376
10 Jun 22	16.88000 -0.66	17.46	16.88	17.46	117,594
09 Jun 22	17.54000 -0.21	17.79	17.45	17.73	84,408
08 Jun 22	17.75000 -0.17	18.10	17.70	18.10	87,589
07 Jun 22	17.92000 -0.42	18.26	17.89	18.26	73,452
06 Jun 22	18.34000 +0.32	18.46	17.98	18.06	171,315
03 Jun 22	18.02000 -0.26	18.51	18.02	18.34	106,920
02 Jun 22	18.28000 -0.04	18.52	18.14	18.52	40,856
01 Jun 22	18.32000 -0.07	18.82	18.25	18.50	85,258
31 May 22	18.39000 +0.04	18.55	18.14	18.28	116,809
30 May 22	18.35000 +0.41	18.54	17.98	17.98	112,034
27 May 22	17.94000 -0.13	18.06	17.08	17.34	175,101
26 May 22	18.07000 +0.35	18.10	17.75	17.77	60,533
25 May 22	17.72000 +0.04	18.00	17.34	18.00	147,959
24 May 22	17.68000 -1.15	18.70	17.68	18.70	131,513
23 May 22	18.83000 -0.01	19.02	18.54	19.02	112,157
20 May 22	18.84000 +0.32	19.09	18.55	18.76	62,441
19 May 22	18.52000 -0.60	19.01	18.43	18.98	118,813
18 May 22	19.12000 +0.24	19.28	18.80	18.90	134,669
17 May 22	18.88000 +0.51	18.92	18.47	18.50	71,420
16 May 22	18.37000 +0.31	18.48	17.90	18.10	109,770
13 May 22	18.06000 +0.32	18.25	17.83	17.89	108,359
12 May 22	17.74000 -0.01	17.90	17.34	17.35	88,151
11 May 22	17.75000 +0.82	17.90	16.95	16.98	271,545
10 May 22	16.93000 +0.02	17.29	16.92	17.00	175,187
09 May 22	16.91000 -0.33	17.68	16.90	17.03	216,810
06 May 22	17.24000 -1.97	18.40	16.95	18.40	544,379
05 May 22	19.21000 -0.46	20.20	19.21	19.79	122,250
04 May 22	19.67000 +0.24	19.93	19.42	19.47	69,807
03 May 22	19.43000 +0.05	19.63	19.34	19.38	65,992
02 May 22	19.38000 -0.64	19.92	19.09	19.88	115,336
29 Apr 22	20.02000 +0.25	20.24	19.79	19.79	117,587
28 Apr 22	19.77000 -0.16	20.32	19.61	20.06	99,409
27 Apr 22	19.93000 -0.53	20.50	19.86	20.42	115,096
26 Apr 22	20.46000 +0.16	20.86	20.38	20.42	108,483
25 Apr 22	20.30000 -0.48	20.64	20.18	20.48	128,857
22 Apr 22	20.78000 +0.00	21.02	20.62	20.82	92,904
21 Apr 22	20.78000 +0.28	20.96	20.42	20.44	99,352
20 Apr 22	20.50000 +0.44	20.56	19.76	20.00	121,894
19 Apr 22	20.06000 -0.42	20.34	19.86	20.32	71,114
14 Apr 22	20.48000 +0.46	20.66	20.04	20.04	102,509
13 Apr 22	20.02000 -0.26	20.38	19.79	20.24	130,645
12 Apr 22	20.28000 +0.26	20.38	19.69	19.94	163,204
11 Apr 22	20.02000 +0.00	20.20	19.54	20.02	178,090
08 Apr 22	20.02000 +0.47	20.02	19.54	19.88	127,102
07 Apr 22	19.55000 -0.63	20.36	19.55	20.36	152,012
06 Apr 22	20.18000 -0.62	21.16	20.02	20.80	137,290
05 Apr 22	20.80000 -0.12	21.10	20.68	20.90	152,211
04 Apr 22	20.92000 -0.18	21.28	20.86	21.20	98,495
01 Apr 22	21.10000 -0.32	21.70	21.06	21.40	152,368
31 Mar 22	21.42000 -0.14	22.02	21.42	21.78	120,111
30 Mar 22	21.56000 -0.80	22.34	21.56	22.30	105,150
29 Mar 22	22.36000 +0.68	22.42	21.98	22.34	116,644
28 Mar 22	21.68000 -1.70	23.54	21.48	23.24	154,778
25 Mar 22	23.38000 +0.62	23.50	22.82	22.84	97,469
24 Mar 22	22.76000 -0.18	23.06	22.46	23.06	156,102
23 Mar 22	22.94000 +0.12	23.08	22.70	22.72	182,851
22 Mar 22	22.82000 +0.46	22.90	22.34	22.40	84,946
21 Mar 22	22.36000 +0.18	22.52	21.82	22.14	142,346
18 Mar 22	22.18000 +0.12	22.18	21.46	22.02	189,313
17 Mar 22	22.06000 -0.12	22.58	21.82	22.30	74,888
16 Mar 22	22.18000 +0.50	22.52	21.78	21.80	101,279
15 Mar 22	21.68000 +0.70	21.68	20.92	20.96	133,520
14 Mar 22	20.98000 -0.42	21.70	20.90	21.50	117,257
11 Mar 22	21.40000 +1.00	21.84	20.38	20.38	191,185
10 Mar 22	20.40000 -0.60	22.28	19.00	21.50	325,644
09 Mar 22	21.00000 +0.84	21.18	19.93	20.10	236,317
08 Mar 22	20.16000 +0.40	20.76	19.69	19.70	178,339
07 Mar 22	19.76000 -1.30	20.82	18.97	20.60	360,648
04 Mar 22	21.06000 -2.24	23.20	21.06	23.06	160,175
03 Mar 22	23.30000 -1.40	24.68	23.30	24.60	138,739
02 Mar 22	24.70000 -0.06	24.90	24.28	24.60	139,393
01 Mar 22	24.76000 -0.46	25.34	24.68	25.10	153,462
28 Feb 22	25.22000 +0.24	25.32	24.50	24.60	97,617
25 Feb 22	24.98000 +0.20	25.28	24.40	24.80	97,337
24 Feb 22	24.78000 -0.24	25.02	24.14	24.30	148,867
23 Feb 22	25.02000 -0.10	25.44	24.84	25.14	66,359
22 Feb 22	25.12000 +0.16	25.20	24.20	24.40	75,283
21 Feb 22	24.96000 -0.30	25.36	24.74	25.26	77,596
18 Feb 22	25.26000 -0.14	25.50	25.00	25.40	60,074
17 Feb 22	25.40000 -0.20	25.88	25.34	25.60	58,261
16 Feb 22	25.60000 -0.12	25.84	25.44	25.60	38,595
15 Feb 22	25.72000 +0.80	25.96	24.80	24.92	104,039
14 Feb 22	24.92000 -0.30	25.00	24.50	24.90	142,096
11 Feb 22	25.22000 -0.12	25.40	24.96	25.34	44,138
10 Feb 22	25.34000 +0.36	25.58	24.96	24.98	91,104
09 Feb 22	24.98000 +0.24	25.04	24.18	24.18	135,856
08 Feb 22	24.74000 +0.48	24.74	23.72	23.80	113,196
07 Feb 22	24.26000 -0.22	24.64	23.82	24.60	89,730
04 Feb 22	24.48000 +0.08	24.88	24.10	24.62	99,409
03 Feb 22	24.40000 -0.54	25.16	24.24	24.92	165,121
02 Feb 22	24.94000 +0.20	25.18	24.74	24.90	161,986
01 Feb 22	24.74000 +0.48	25.10	24.32	24.40	196,683
31 Jan 22	24.26000 +0.02	25.18	24.08	24.58	245,861
28 Jan 22	24.24000 +2.86	24.72	21.90	22.24	386,349
27 Jan 22	21.38000 -0.38	21.70	21.14	21.70	109,691
26 Jan 22	21.76000 +0.06	22.14	21.66	21.70	74,688
25 Jan 22	21.70000 +0.12	21.84	21.26	21.50	75,562
24 Jan 22	21.58000 -0.48	22.30	21.54	22.16	150,388
21 Jan 22	22.06000 -0.02	22.12	21.64	21.78	77,125
20 Jan 22	22.08000 +0.04	22.08	20.62	21.90	142,969
19 Jan 22	22.04000 -0.18	22.20	21.92	22.04	53,849
18 Jan 22	22.22000 -0.22	22.36	21.92	22.20	46,447
17 Jan 22	22.44000 +0.20	22.46	22.20	22.20	44,507
14 Jan 22	22.24000 -0.24	22.40	21.90	22.12	40,278
13 Jan 22	22.48000 +0.04	22.60	22.10	22.40	95,034
12 Jan 22	22.44000 +0.52	22.68	22.08	22.30	66,850
11 Jan 22	21.92000 -0.18	22.40	21.80	22.20	106,227
10 Jan 22	22.10000 -1.44	23.46	21.86	22.98	163,484
07 Jan 22	23.54000 -0.12	23.76	23.10	23.70	52,008
06 Jan 22	23.66000 +0.38	23.66	22.74	23.06	78,343
05 Jan 22	23.28000 +0.72	23.56	22.50	22.58	113,269
04 Jan 22	22.56000 +0.26	22.84	22.38	22.40	78,449
03 Jan 22	22.30000 +0.30	22.40	22.00	22.00	39,273
31 Dec 21	22.00000 -0.06	22.14	21.92	22.12	15,645
30 Dec 21	22.06000 +0.00	22.14	21.88	22.14	25,307
29 Dec 21	22.06000 +0.06	22.18	21.90	22.00	30,349
28 Dec 21	22.00000 -0.02	22.24	21.94	21.94	28,362
27 Dec 21	22.02000 +0.08	22.20	21.96	22.20	32,533
24 Dec 21	21.94000 +0.04	22.24	21.94	22.04	20,085
23 Dec 21	21.90000 +0.22	22.16	21.50	21.50	58,844
22 Dec 21	21.68000 +0.18	21.78	21.40	21.50	48,127
21 Dec 21	21.50000 +0.16	21.70	21.30	21.60	76,421
20 Dec 21	21.34000 -0.24	21.64	20.98	21.30	80,879
17 Dec 21	21.58000 -0.16	21.86	21.34	21.70	92,588
16 Dec 21	21.74000 -0.20	22.26	21.74	22.14	69,865
15 Dec 21	21.94000 -0.42	22.64	21.90	22.64	84,183
14 Dec 21	22.36000 -0.72	22.92	22.30	22.90	85,615
13 Dec 21	23.08000 -0.06	23.50	22.90	23.50	87,490
10 Dec 21	23.14000 -0.16	23.42	23.00	23.10	46,099
09 Dec 21	23.30000 +0.04	23.38	23.06	23.10	50,541
08 Dec 21	23.26000 -0.22	23.70	22.86	23.50	150,038
07 Dec 21	23.48000 +0.74	23.56	22.86	22.86	101,103
06 Dec 21	22.74000 -0.18	23.04	22.12	22.92	150,122
03 Dec 21	22.92000 +0.12	23.04	22.58	22.76	81,950
02 Dec 21	22.80000 -0.56	23.20	22.54	23.20	76,965
01 Dec 21	23.36000 +0.76	23.42	22.52	22.70	104,635
30 Nov 21	22.60000 +0.06	22.82	22.02	22.40	189,611
29 Nov 21	22.54000 +0.12	22.90	22.10	22.30	126,449
26 Nov 21	22.42000 -1.38	22.88	21.88	22.80	180,760
25 Nov 21	23.80000 +0.30	24.10	23.50	23.58	76,957
24 Nov 21	23.50000 +0.16	23.50	22.96	23.30	118,415
23 Nov 21	23.34000 -0.28	23.56	23.12	23.40	102,314
22 Nov 21	23.62000 +0.48	23.62	23.06	23.10	73,523
19 Nov 21	23.14000 -0.90	24.00	22.96	24.00	169,794
18 Nov 21	24.04000 -0.36	24.32	23.62	24.32	281,780
17 Nov 21	24.40000 -0.24	24.82	24.40	24.60	97,778
16 Nov 21	24.64000 +0.10	24.88	24.50	24.70	55,206
15 Nov 21	24.54000 -0.24	24.94	24.52	24.70	48,546
12 Nov 21	24.78000 +0.06	25.08	24.54	24.90	48,486
11 Nov 21	24.72000 +0.14	24.88	24.46	24.80	61,684
10 Nov 21	24.58000 +0.02	24.90	24.48	24.50	47,542
09 Nov 21	24.56000 -0.06	24.62	24.24	24.60	63,777
08 Nov 21	24.62000 -0.64	25.26	24.54	25.20	70,841
05 Nov 21	25.26000 +1.22	25.60	24.14	24.50	271,160
04 Nov 21	24.04000 +0.20	24.28	23.78	23.84	125,550
03 Nov 21	23.84000 -0.12	23.84	23.50	23.82	78,458
02 Nov 21	23.96000 +0.54	23.96	23.24	23.26	77,526
01 Nov 21	23.42000 +0.86	23.44	22.38	22.38	57,417
29 Oct 21	22.56000 +0.22	22.56	22.20	22.20	61,360
28 Oct 21	22.34000 +0.04	22.42	22.08	22.30	48,862
27 Oct 21	22.30000 +0.28	22.34	21.90	22.00	68,460
26 Oct 21	22.02000 +0.14	22.26	21.66	21.86	63,388
25 Oct 21	21.88000 -0.60	22.40	21.78	22.40	80,949
22 Oct 21	22.48000 -0.28	22.90	22.46	22.70	107,662
21 Oct 21	22.76000 +0.16	22.88	22.48	22.50	61,861
20 Oct 21	22.60000 +0.38	22.66	22.10	22.20	138,294
19 Oct 21	22.22000 +0.36	22.34	21.90	21.90	60,597
18 Oct 21	21.86000 -0.40	22.56	21.86	22.20	96,422
15 Oct 21	22.26000 +0.06	22.44	22.10	22.14	64,190
14 Oct 21	22.20000 +0.44	22.30	21.70	21.72	46,777
13 Oct 21	21.76000 -0.34	22.02	21.66	22.00	48,781
12 Oct 21	22.10000 +0.22	22.14	21.56	21.80	63,575
11 Oct 21	21.88000 -0.16	22.10	21.50	22.10	79,457
08 Oct 21	22.04000 +0.26	22.20	21.76	21.76	71,586
07 Oct 21	21.78000 -0.16	22.04	21.76	22.04	86,461
06 Oct 21	21.94000 -0.82	22.70	21.94	22.70	71,052
05 Oct 21	22.76000 +0.06	22.82	22.44	22.60	44,592
04 Oct 21	22.70000 -0.38	23.10	22.68	23.02	54,890
01 Oct 21	23.08000 +0.14	23.18	22.54	22.82	132,225
30 Sep 21	22.94000 +0.00	23.24	22.78	23.00	93,148
29 Sep 21	22.94000 -0.26	23.44	22.60	23.20	145,746
28 Sep 21	23.20000 -0.28	23.70	22.84	23.34	150,641
27 Sep 21	23.48000 +1.86	23.58	21.64	21.70	230,789
24 Sep 21	21.62000 +0.06	21.86	21.40	21.54	130,603
23 Sep 21	21.56000 -0.62	22.44	21.54	22.20	137,671
22 Sep 21	22.18000 +0.74	22.30	21.40	21.46	133,129
21 Sep 21	21.44000 -0.34	22.04	21.38	21.82	114,331
20 Sep 21	21.78000 +0.88	22.04	21.10	21.50	239,660
17 Sep 21	20.90000 -2.14	23.30	20.90	23.02	465,179
16 Sep 21	23.04000 +0.04	23.26	22.60	23.10	182,119
15 Sep 21	23.00000 -1.24	24.28	22.34	24.24	253,331
14 Sep 21	24.24000 +0.60	24.40	23.50	23.50	115,932
13 Sep 21	23.64000 +0.06	23.72	23.40	23.50	85,412
10 Sep 21	23.58000 +0.10	23.72	23.44	23.58	59,795
09 Sep 21	23.48000 -0.20	23.74	23.44	23.60	44,829
08 Sep 21	23.68000 +0.28	23.74	23.14	23.30	59,310
07 Sep 21	23.40000 -0.26	23.68	23.36	23.60	74,112
06 Sep 21	23.66000 +0.06	23.82	23.50	23.66	37,599
03 Sep 21	23.60000 -0.54	24.18	23.52	24.00	66,805
02 Sep 21	24.14000 +0.30	24.14	23.72	23.80	58,604
01 Sep 21	23.84000 +0.22	24.18	23.60	23.60	77,011
31 Aug 21	23.62000 -0.12	23.82	23.52	23.60	147,638
30 Aug 21	23.74000 +0.52	23.74	23.24	23.28	83,375
27 Aug 21	23.22000 +0.32	23.26	22.82	23.06	50,270
26 Aug 21	22.90000 -0.02	23.00	22.70	23.00	45,324
25 Aug 21	22.92000 +0.60	23.06	22.10	22.32	104,485
24 Aug 21	22.32000 +0.46	22.32	21.86	22.00	93,167
23 Aug 21	21.86000 +0.16	21.94	21.74	21.92	30,450
20 Aug 21	21.70000 -0.06	21.80	21.44	21.80	52,285
19 Aug 21	21.76000 -1.08	22.82	21.76	22.70	74,945
18 Aug 21	22.84000 +0.10	23.20	22.70	22.70	66,015
17 Aug 21	22.74000 +0.02	22.78	22.42	22.68	43,434
16 Aug 21	22.72000 +0.10	22.76	22.34	22.40	45,417
13 Aug 21	22.62000 +0.26	22.62	22.32	22.32	37,675
12 Aug 21	22.36000 +0.14	22.54	22.18	22.18	56,272
11 Aug 21	22.22000 -0.18	22.52	22.12	22.38	83,637
10 Aug 21	22.40000 +0.24	22.50	22.02	22.18	76,302
09 Aug 21	22.16000 -0.48	22.66	22.10	22.66	101,351
06 Aug 21	22.64000 +0.14	22.64	22.24	22.50	52,413
05 Aug 21	22.50000 +0.36	22.60	21.94	22.10	103,594
04 Aug 21	22.14000 -0.20	22.66	22.14	22.50	134,594
03 Aug 21	22.34000 -0.58	22.96	22.08	22.96	89,361
02 Aug 21	22.92000 -0.08	23.32	22.80	23.10	69,957
30 Jul 21	23.00000 -0.46	23.36	22.26	23.36	213,110
29 Jul 21	23.46000 -0.60	24.30	23.10	24.10	136,806
28 Jul 21	24.06000 +0.52	24.06	23.36	23.44	101,950
27 Jul 21	23.54000 -0.14	23.70	23.16	23.70	100,357
26 Jul 21	23.68000 -0.10	23.78	23.46	23.72	54,055
23 Jul 21	23.78000 -0.12	24.12	23.68	24.00	52,787
22 Jul 21	23.90000 -0.10	24.42	23.88	24.00	72,614
21 Jul 21	24.00000 +0.16	24.12	23.62	23.76	101,854
20 Jul 21	23.84000 +0.26	23.98	23.52	23.58	78,942
19 Jul 21	23.58000 -1.36	24.70	23.46	24.70	161,619
16 Jul 21	24.94000 -0.02	25.10	24.42	25.10	68,371
15 Jul 21	24.96000 -0.42	25.58	24.96	25.58	103,515
14 Jul 21	25.38000 -0.38	25.62	24.90	25.56	75,297
13 Jul 21	25.76000 -0.30	26.24	25.50	26.16	145,980
12 Jul 21	26.06000 +2.38	26.22	24.46	24.50	258,374
09 Jul 21	23.68000 -0.06	24.00	23.60	23.80	95,905
08 Jul 21	23.74000 -0.32	24.12	23.50	24.00	123,720
07 Jul 21	24.06000 -0.02	24.36	23.72	24.10	114,487
06 Jul 21	24.08000 -0.30	24.34	23.80	24.26	96,173
05 Jul 21	24.38000 +0.32	24.58	24.00	24.08	61,835
02 Jul 21	24.06000 +0.22	24.12	23.80	23.90	64,375
01 Jul 21	23.84000 +0.46	23.86	23.40	23.40	74,005
30 Jun 21	23.38000 -0.02	23.70	22.94	23.40	115,533
29 Jun 21	23.40000 +0.12	23.50	23.14	23.26	79,547
28 Jun 21	23.28000 -0.62	23.92	23.24	23.90	131,559
25 Jun 21	23.90000 -0.24	24.36	23.70	24.14	86,161
24 Jun 21	24.14000 -0.06	24.44	24.14	24.20	77,856
23 Jun 21	24.20000 +0.04	24.50	24.16	24.24	59,015
22 Jun 21	24.16000 -0.22	24.44	24.06	24.30	65,979
21 Jun 21	24.38000 -0.12	24.50	24.04	24.50	85,381
18 Jun 21	24.50000 -0.28	25.02	24.40	24.76	121,893
17 Jun 21	24.78000 +0.06	25.00	24.52	24.70	59,386
16 Jun 21	24.72000 -0.14	25.00	24.62	24.96	83,048
15 Jun 21	24.86000 -0.20	25.18	24.84	24.88	54,329
14 Jun 21	25.06000 +0.52	25.16	24.68	24.70	95,271
11 Jun 21	24.54000 +0.10	24.64	24.30	24.30	58,347
10 Jun 21	24.44000 -0.40	24.84	24.40	24.80	82,514
09 Jun 21	24.84000 -0.12	25.10	24.68	25.00	100,736
08 Jun 21	24.96000 +0.20	25.44	24.76	24.80	168,253
07 Jun 21	24.76000 +0.40	24.86	24.26	24.36	152,380
04 Jun 21	24.36000 +0.06	24.50	24.20	24.50	65,561
03 Jun 21	24.30000 -0.22	24.62	24.22	24.56	110,444
02 Jun 21	24.52000 -0.12	25.28	24.30	24.70	149,958
01 Jun 21	24.64000 +0.62	24.68	24.08	24.16	117,667
31 May 21	24.02000 -0.02	24.32	23.96	24.10	48,215
28 May 21	24.04000 +0.94	24.10	23.16	23.20	158,297
27 May 21	23.10000 -0.20	23.50	22.94	23.50	497,259
26 May 21	23.30000 -0.04	23.62	23.16	23.32	130,486
25 May 21	23.34000 -0.10	23.48	22.96	23.36	102,343
24 May 21	23.44000 -0.34	24.00	23.20	23.90	67,051
21 May 21	23.78000 -0.36	24.36	23.68	24.18	138,937
20 May 21	24.14000 +0.18	24.62	23.98	24.30	174,423
19 May 21	23.96000 +0.80	24.56	22.86	23.10	255,056
18 May 21	23.16000 +0.16	23.24	22.90	23.00	185,087
17 May 21	23.00000 -0.38	23.74	22.90	23.40	134,595
14 May 21	23.38000 +0.28	23.58	23.02	23.20	96,073
13 May 21	23.10000 -0.02	23.18	22.54	22.94	115,105
12 May 21	23.12000 -0.36	23.62	22.74	23.40	215,018
11 May 21	23.48000 -0.40	23.78	23.00	23.70	298,790
10 May 21	23.88000 +0.32	24.04	23.54	23.64	153,452
07 May 21	23.56000 +0.10	24.10	23.40	23.58	173,937
06 May 21	23.46000 +0.42	23.98	22.52	22.88	304,473
05 May 21	23.04000 +1.64	23.10	21.46	21.52	199,992
04 May 21	21.40000 +0.18	21.94	21.18	21.20	159,552
03 May 21	21.22000 +0.04	21.36	21.04	21.14	75,541
30 Apr 21	21.18000 -0.22	21.48	21.18	21.44	190,554
29 Apr 21	21.40000 +0.04	21.66	21.32	21.50	66,058
28 Apr 21	21.36000 +0.00	21.74	21.36	21.40	72,385
27 Apr 21	21.36000 +0.02	21.90	21.08	21.90	136,925
26 Apr 21	21.34000 +0.26	21.40	20.96	21.20	70,104
23 Apr 21	21.08000 +0.32	21.08	20.62	20.64	67,623
22 Apr 21	20.76000 +0.38	20.78	20.38	20.44	81,626
21 Apr 21	20.38000 -0.20	20.66	20.14	20.58	144,231
20 Apr 21	20.58000 -0.76	21.30	20.58	21.30	131,759
19 Apr 21	21.34000 -0.26	21.60	21.24	21.50	78,698
16 Apr 21	21.60000 +0.00	21.66	21.44	21.66	44,709
15 Apr 21	21.60000 +0.00	21.98	21.60	21.70	62,183
14 Apr 21	21.60000 +0.20	21.72	21.18	21.44	95,960
13 Apr 21	21.40000 -0.12	21.70	21.30	21.52	96,729
12 Apr 21	21.52000 +0.14	21.66	21.16	21.38	140,836
09 Apr 21	21.38000 -0.76	22.20	21.38	22.10	149,901
08 Apr 21	22.14000 -0.06	22.34	21.96	22.34	100,589
07 Apr 21	22.20000 -0.44	22.78	22.20	22.76	119,614
06 Apr 21	22.64000 +0.66	22.90	22.24	22.24	144,740
01 Apr 21	21.98000 +0.48	22.20	21.48	21.50	168,981
31 Mar 21	21.50000 +0.32	21.70	21.20	21.20	219,043
30 Mar 21	21.18000 +0.38	21.18	20.66	20.86	277,312
29 Mar 21	20.80000 -0.52	21.44	20.80	21.38	210,052
26 Mar 21	21.32000 +0.24	21.38	20.92	21.16	138,850
25 Mar 21	21.08000 -0.68	21.56	20.92	21.54	227,674
24 Mar 21	21.76000 +0.48	21.84	20.90	21.20	279,036
23 Mar 21	21.28000 +0.68	21.92	20.88	21.32	220,521
22 Mar 21	20.60000 +0.08	20.78	20.20	20.48	124,480
19 Mar 21	20.52000 -0.46	21.04	20.52	20.88	214,638
18 Mar 21	20.98000 +0.06	21.20	20.88	21.08	133,902
17 Mar 21	20.92000 +0.04	21.56	20.86	21.00	165,541
16 Mar 21	20.88000 +0.36	21.04	20.50	20.66	117,733
15 Mar 21	20.52000 +0.18	20.82	20.40	20.46	144,570
12 Mar 21	20.34000 +0.34	20.44	20.00	20.00	136,887
11 Mar 21	20.00000 -1.00	20.82	19.30	20.80	546,513
10 Mar 21	21.00000 -0.24	21.54	21.00	21.24	139,153
09 Mar 21	21.24000 -0.42	21.76	21.08	21.58	161,771
08 Mar 21	21.66000 +0.78	21.88	21.00	21.00	224,733
05 Mar 21	20.88000 +0.04	21.12	20.62	20.78	131,473
04 Mar 21	20.84000 -0.04	20.98	20.58	20.78	85,264
03 Mar 21	20.88000 +0.12	21.06	20.50	20.78	148,758
02 Mar 21	20.76000 +0.54	21.30	20.10	20.20	329,641
01 Mar 21	20.22000 +0.61	20.24	19.71	19.74	187,405
26 Feb 21	19.61000 +0.16	19.77	19.18	19.40	298,362
25 Feb 21	19.45000 -0.12	19.98	19.43	19.64	225,566
24 Feb 21	19.57000 +0.54	19.63	18.83	18.92	210,143
23 Feb 21	19.03000 +0.62	19.23	18.10	18.10	155,451
22 Feb 21	18.41000 +0.28	18.42	17.67	18.12	86,064
19 Feb 21	18.13000 -0.22	18.41	17.93	18.35	115,942
18 Feb 21	18.35000 +0.01	18.63	18.24	18.37	198,986
17 Feb 21	18.34000 +0.62	18.46	17.65	17.72	278,332
16 Feb 21	17.72000 -0.02	17.90	17.50	17.90	91,113
15 Feb 21	17.74000 +0.31	17.90	17.50	17.50	123,689
12 Feb 21	17.43000 -0.18	17.87	17.43	17.65	105,718
11 Feb 21	17.61000 +0.03	17.70	17.41	17.56	81,860
10 Feb 21	17.58000 +0.04	17.76	17.38	17.60	112,874
09 Feb 21	17.54000 +0.15	17.54	17.23	17.39	99,834
08 Feb 21	17.39000 +0.01	17.60	17.22	17.40	148,877
05 Feb 21	17.38000 +0.43	17.38	16.96	17.10	234,687
04 Feb 21	16.95000 +0.07	17.29	16.80	16.98	168,919
03 Feb 21	16.88000 -0.06	17.40	16.71	17.00	207,497
02 Feb 21	16.94000 +0.49	16.95	16.49	16.50	177,024
01 Feb 21	16.45000 +0.39	16.51	16.25	16.40	145,764
29 Jan 21	16.06000 -0.03	16.74	15.55	15.87	466,347
28 Jan 21	16.09000 -0.33	16.32	15.88	16.30	190,266
27 Jan 21	16.42000 +0.82	16.60	15.45	15.58	333,907
26 Jan 21	15.60000 +0.57	15.63	14.74	14.89	226,528
25 Jan 21	15.03000 -0.49	15.63	14.91	15.59	214,519
22 Jan 21	15.52000 -0.38	15.89	15.10	15.80	335,484
21 Jan 21	15.90000 -0.32	16.35	15.84	16.22	199,260
20 Jan 21	16.22000 +0.42	16.37	15.85	15.90	146,472
19 Jan 21	15.80000 -0.36	16.55	15.80	16.30	184,114
18 Jan 21	16.16000 -0.23	16.42	16.16	16.41	229,046
15 Jan 21	16.39000 +0.23	16.56	16.08	16.12	226,808
14 Jan 21	16.16000 +0.16	16.31	15.99	16.10	252,856
13 Jan 21	16.00000 -0.46	16.47	15.91	16.36	281,094
12 Jan 21	16.46000 +0.19	16.75	15.97	16.24	349,162
11 Jan 21	16.27000 -1.41	17.20	15.66	17.20	1,082,231
08 Jan 21	17.68000 -0.59	18.50	17.55	18.50	365,098
07 Jan 21	18.27000 -0.35	18.88	18.21	18.76	154,495
06 Jan 21	18.62000 +0.42	18.71	18.09	18.30	248,092
05 Jan 21	18.20000 -0.64	19.07	18.17	18.71	212,370
04 Jan 21	18.84000 +0.21	18.98	18.55	18.89	223,264
31 Dec 20	18.63000 +0.02	18.81	18.44	18.65	36,381
30 Dec 20	18.61000 -0.12	18.77	18.33	18.77	74,580
29 Dec 20	18.73000 +0.24	18.95	18.64	18.74	100,752
28 Dec 20	18.49000 -0.31	18.96	18.47	18.91	77,302
24 Dec 20	18.80000 +0.05	18.95	18.66	18.95	21,289
23 Dec 20	18.75000 -0.05	19.07	18.60	18.80	91,474
22 Dec 20	18.80000 -0.04	19.10	18.75	18.80	73,886
21 Dec 20	18.84000 -0.33	18.95	18.30	18.88	166,206
18 Dec 20	19.17000 -0.63	19.83	19.17	19.77	358,084
17 Dec 20	19.80000 +0.02	20.16	19.71	19.90	212,382
16 Dec 20	19.78000 -0.34	20.42	19.75	20.20	141,807
15 Dec 20	20.12000 +0.42	20.12	19.65	19.65	129,354
14 Dec 20	19.70000 -0.21	20.40	19.70	19.85	181,338
11 Dec 20	19.91000 +0.09	20.12	19.66	19.80	194,603
10 Dec 20	19.82000 -0.18	20.04	19.61	20.04	161,743
09 Dec 20	20.00000 +0.30	20.20	19.78	19.90	186,700
08 Dec 20	19.70000 -0.36	20.10	19.48	20.00	219,952
07 Dec 20	20.06000 -0.42	20.42	19.74	20.42	287,931
04 Dec 20	20.48000 +0.77	20.78	19.80	19.80	271,309
03 Dec 20	19.71000 -0.04	20.08	19.47	19.70	309,426
02 Dec 20	19.75000 -0.65	20.44	19.46	20.40	395,836
01 Dec 20	20.40000 +1.56	20.42	18.82	18.87	576,808
30 Nov 20	18.84000 +0.95	18.84	17.45	17.90	6,382,151
27 Nov 20	17.89000 -0.47	18.34	17.33	18.20	972,772
26 Nov 20	18.36000 -0.39	18.85	18.23	18.85	319,251
25 Nov 20	18.75000 -0.66	19.56	18.75	19.50	326,061
24 Nov 20	19.41000 +0.76	19.43	18.52	18.81	553,389
23 Nov 20	18.65000 -0.97	19.90	18.65	19.80	491,235
20 Nov 20	19.62000 +0.12	19.88	19.30	19.48	246,220
19 Nov 20	19.50000 -0.76	20.24	19.41	20.20	409,892
18 Nov 20	20.26000 -1.64	21.70	20.26	21.70	645,635
17 Nov 20	21.90000 +0.54	22.04	21.22	21.26	356,790
16 Nov 20	21.36000 +1.58	21.88	19.85	19.96	597,577
13 Nov 20	19.78000 +0.42	20.20	19.17	19.40	538,799
12 Nov 20	19.36000 +0.41	19.57	18.41	18.78	410,747
11 Nov 20	18.95000 +0.11	19.76	18.34	18.96	541,103
10 Nov 20	18.84000 +0.08	20.82	17.98	18.42	1,265,193
09 Nov 20	18.76000 +5.44	19.07	13.20	13.24	1,773,116
06 Nov 20	13.32000 -0.48	13.54	12.98	13.34	611,138
05 Nov 20	13.80000 -0.02	14.04	13.43	13.89	267,543
04 Nov 20	13.82000 +0.00	13.89	13.50	13.65	331,438
03 Nov 20	13.82000 +0.35	13.91	13.58	13.60	190,218
02 Nov 20	13.47000 +0.22	13.63	13.10	13.26	230,224
30 Oct 20	13.25000 +0.30	13.27	12.85	12.85	175,574
29 Oct 20	12.95000 -0.20	13.19	12.84	13.00	289,699
28 Oct 20	13.15000 -0.05	13.15	12.26	12.95	433,144
27 Oct 20	13.20000 -0.34	13.55	13.02	13.50	337,977
26 Oct 20	13.54000 -0.47	14.02	13.54	13.70	195,648
23 Oct 20	14.01000 +0.46	14.19	13.56	13.57	217,529
22 Oct 20	13.55000 +0.03	13.62	13.26	13.40	214,150
21 Oct 20	13.52000 -0.15	13.76	13.29	13.70	272,280
20 Oct 20	13.67000 -0.01	13.96	13.52	13.92	267,231
19 Oct 20	13.68000 -0.17	14.07	13.56	13.85	71,080
16 Oct 20	13.85000 -0.03	13.96	13.52	13.94	238,356
15 Oct 20	13.88000 -0.50	14.32	13.52	14.30	327,697
14 Oct 20	14.38000 -0.11	14.60	14.35	14.52	200,863
13 Oct 20	14.49000 -0.15	14.76	14.48	14.66	181,432
12 Oct 20	14.64000 -0.59	15.16	14.54	15.15	304,212
09 Oct 20	15.23000 +0.04	15.39	15.15	15.19	146,623
08 Oct 20	15.19000 -0.21	15.46	15.09	15.20	218,750
07 Oct 20	15.40000 +0.09	15.56	15.17	15.24	217,930
06 Oct 20	15.31000 +0.27	15.40	14.91	14.91	145,218
05 Oct 20	15.04000 +0.46	15.04	14.58	14.70	173,393
02 Oct 20	14.58000 -0.02	14.91	14.35	14.50	273,443
01 Oct 20	14.60000 -0.17	15.04	14.55	14.71	230,537
30 Sep 20	14.77000 +0.16	14.93	14.40	14.60	311,869
29 Sep 20	14.61000 -0.40	15.10	14.61	15.10	182,650
28 Sep 20	15.01000 +0.48	15.03	14.62	14.69	232,683
25 Sep 20	14.53000 +0.22	14.71	14.15	14.24	203,528
24 Sep 20	14.31000 -0.01	14.48	14.15	14.35	244,816
23 Sep 20	14.32000 -0.13	14.72	14.27	14.50	296,443
22 Sep 20	14.45000 -0.02	14.60	14.03	14.45	245,178
21 Sep 20	14.47000 -1.55	15.93	14.47	15.90	315,513
18 Sep 20	16.02000 +0.00	16.10	15.66	16.00	394,833
17 Sep 20	16.02000 -0.14	16.06	15.90	16.00	112,179
16 Sep 20	16.16000 +0.18	16.16	15.85	16.00	171,230
15 Sep 20	15.98000 -0.24	16.25	15.90	16.20	184,769
14 Sep 20	16.22000 +0.26	16.25	15.97	16.05	116,250
11 Sep 20	15.96000 -0.12	16.10	15.82	16.10	140,913
10 Sep 20	16.08000 -0.22	16.46	15.98	16.21	242,386
09 Sep 20	16.30000 -0.41	16.70	16.05	16.65	265,181
08 Sep 20	16.71000 -0.03	16.87	16.50	16.69	170,342
07 Sep 20	16.74000 +0.58	16.83	16.15	16.17	142,004
04 Sep 20	16.16000 -0.05	16.33	15.99	16.20	141,889
03 Sep 20	16.21000 +0.12	16.54	16.11	16.13	137,680
02 Sep 20	16.09000 +0.37	16.17	15.66	15.79	182,889
01 Sep 20	15.72000 -0.27	16.05	15.63	15.99	151,453
31 Aug 20	15.99000 -0.33	16.47	15.90	16.30	352,293
28 Aug 20	16.32000 -0.22	16.71	16.18	16.55	159,117
27 Aug 20	16.54000 +0.64	16.54	15.83	15.95	188,254
26 Aug 20	15.90000 -0.02	16.03	15.73	16.03	94,723
25 Aug 20	15.92000 -0.03	16.22	15.86	15.99	133,185
24 Aug 20	15.95000 +0.31	15.95	15.59	15.79	93,981
21 Aug 20	15.64000 +0.06	15.76	15.49	15.69	142,065
20 Aug 20	15.58000 -0.30	15.70	15.52	15.62	139,701
19 Aug 20	15.88000 +0.29	15.88	15.42	15.45	157,149
18 Aug 20	15.59000 -0.03	15.74	15.34	15.48	135,160
17 Aug 20	15.62000 -0.08	15.81	15.44	15.62	199,250
14 Aug 20	15.70000 -0.04	15.87	15.30	15.87	171,423
13 Aug 20	15.74000 -0.13	15.87	15.66	15.80	142,884
12 Aug 20	15.87000 -0.13	16.22	15.84	15.90	205,202
11 Aug 20	16.00000 +0.59	16.10	15.36	15.44	278,062
10 Aug 20	15.41000 +0.65	15.41	14.88	14.90	234,912
07 Aug 20	14.76000 -0.31	15.25	14.69	15.19	247,241
06 Aug 20	15.07000 -0.05	15.24	14.88	15.20	399,896
05 Aug 20	15.12000 +0.58	15.14	14.60	14.60	373,697
04 Aug 20	14.54000 +0.27	14.55	14.27	14.31	238,918
03 Aug 20	14.27000 +0.00	14.41	13.88	14.33	228,254
31 Jul 20	14.27000 +0.24	14.32	13.65	13.90	526,514
30 Jul 20	14.03000 -0.72	14.60	13.58	14.52	515,960
29 Jul 20	14.75000 -0.03	14.99	14.57	14.85	216,982
28 Jul 20	14.78000 +0.00	14.87	14.66	14.70	147,280
27 Jul 20	14.78000 -0.37	15.20	14.57	15.20	254,552
24 Jul 20	15.15000 -0.23	15.34	14.89	15.15	237,838
23 Jul 20	15.38000 +0.50	15.58	14.96	15.05	358,721
22 Jul 20	14.88000 -0.20	15.16	14.66	15.10	247,710
21 Jul 20	15.08000 +0.08	15.48	15.00	15.03	361,783
20 Jul 20	15.00000 +0.08	15.12	14.86	14.91	193,586
17 Jul 20	14.92000 -0.51	15.53	14.83	15.45	265,513
16 Jul 20	15.43000 +0.17	15.68	14.98	15.10	349,062
15 Jul 20	15.26000 -0.19	15.73	14.97	15.60	506,640
14 Jul 20	15.45000 -0.27	15.82	15.37	15.79	192,522
13 Jul 20	15.72000 +0.21	16.04	15.58	15.60	241,729
10 Jul 20	15.51000 -0.19	15.71	15.17	15.70	300,104
09 Jul 20	15.70000 -0.60	16.31	15.70	16.30	239,189
08 Jul 20	16.30000 -0.25	16.48	16.08	16.48	264,132
07 Jul 20	16.55000 -0.17	16.76	16.30	16.76	179,678
06 Jul 20	16.72000 +0.17	17.14	16.59	16.89	154,783
03 Jul 20	16.55000 -0.16	16.89	16.50	16.73	119,131
02 Jul 20	16.71000 +0.26	16.96	16.60	16.60	171,068
01 Jul 20	16.45000 -0.10	16.68	16.08	16.68	145,931
30 Jun 20	16.55000 +0.34	16.71	16.27	16.40	263,186
29 Jun 20	16.21000 -0.03	16.45	16.00	16.22	288,391
26 Jun 20	16.24000 -0.15	16.90	16.20	16.56	267,121
25 Jun 20	16.39000 -0.08	16.55	16.11	16.43	293,246
24 Jun 20	16.47000 -0.46	17.15	16.47	16.79	296,185
23 Jun 20	16.93000 +0.00	17.30	16.75	17.13	403,966
22 Jun 20	16.93000 -0.55	17.53	16.88	17.38	348,465
19 Jun 20	17.48000 -0.02	17.83	17.48	17.51	490,023
18 Jun 20	17.50000 -0.58	17.61	16.90	17.45	1,083,137
17 Jun 20	18.08000 +0.06	18.51	17.83	18.12	274,764
16 Jun 20	18.02000 -0.01	18.57	17.95	18.20	265,053
15 Jun 20	18.03000 -0.43	18.26	17.50	18.10	255,205
12 Jun 20	18.46000 -0.30	19.22	18.37	18.74	346,479
11 Jun 20	18.76000 -0.64	19.39	18.64	19.16	332,080
10 Jun 20	19.40000 -1.18	20.60	19.40	20.40	144,115
09 Jun 20	20.58000 +0.12	20.78	20.00	20.58	195,970
08 Jun 20	20.46000 +0.30	20.62	19.94	20.16	187,894
05 Jun 20	20.16000 +0.57	20.52	19.71	19.71	264,867
04 Jun 20	19.59000 -0.11	19.71	19.07	19.70	270,501
03 Jun 20	19.70000 +0.32	19.70	19.28	19.49	275,218
02 Jun 20	19.38000 +0.73	19.73	18.43	18.78	236,722
01 Jun 20	18.65000 +0.36	19.12	18.45	18.50	107,174
29 May 20	18.29000 -0.38	18.60	18.08	18.53	594,788
28 May 20	18.67000 -0.50	19.52	18.61	19.40	220,390
27 May 20	19.17000 +1.17	19.26	18.03	18.11	245,162
26 May 20	18.00000 +0.13	18.56	17.81	17.81	187,874
25 May 20	17.87000 +0.80	17.98	17.00	17.00	125,301
22 May 20	17.07000 -0.38	17.30	16.88	17.28	180,839
21 May 20	17.45000 -0.07	17.90	17.20	17.50	152,057
20 May 20	17.52000 -0.82	18.34	17.38	18.34	322,932
19 May 20	18.34000 -1.56	19.96	17.98	19.93	325,595
18 May 20	19.90000 +0.90	19.90	19.10	19.10	91,702
15 May 20	19.00000 +0.40	19.04	18.43	18.80	110,896
14 May 20	18.60000 -0.68	19.60	18.35	19.20	139,148
13 May 20	19.28000 -0.71	19.77	18.95	19.40	166,446
12 May 20	19.99000 +0.58	20.12	19.20	19.30	140,098
11 May 20	19.41000 +0.31	19.80	19.17	19.17	122,503
08 May 20	19.10000 +0.35	19.17	18.81	18.90	43,533
07 May 20	18.75000 +0.21	18.75	18.27	18.60	91,426
06 May 20	18.54000 +0.39	18.54	17.71	17.95	132,366
05 May 20	18.15000 +0.28	18.16	17.87	18.00	101,024
04 May 20	17.87000 -1.05	18.81	17.87	18.70	176,648
30 Apr 20	18.92000 -0.43	19.60	18.80	19.14	199,847
29 Apr 20	19.35000 +1.56	19.35	17.78	17.90	185,169
28 Apr 20	17.79000 +0.78	17.85	16.81	16.81	135,142
27 Apr 20	17.01000 +0.70	17.06	16.46	16.60	87,228
24 Apr 20	16.31000 -0.43	16.87	16.31	16.84	124,123
23 Apr 20	16.74000 -0.05	16.90	16.66	16.82	91,782
22 Apr 20	16.79000 +0.06	17.07	16.50	16.77	98,574
21 Apr 20	16.73000 -0.24	17.41	16.60	16.97	98,517
20 Apr 20	16.97000 -0.20	17.52	16.87	17.40	104,083
17 Apr 20	17.17000 +0.65	17.48	16.60	16.80	101,154
16 Apr 20	16.52000 -0.57	17.56	16.40	17.09	138,111
15 Apr 20	17.09000 -1.41	18.69	17.05	18.58	169,481
14 Apr 20	18.50000 -0.50	19.20	18.34	19.20	124,512
09 Apr 20	19.00000 +1.08	19.00	17.96	18.00	173,357
08 Apr 20	17.92000 +0.57	17.92	16.91	17.10	227,332
07 Apr 20	17.35000 +0.85	17.37	16.80	16.83	248,008
06 Apr 20	16.50000 +0.34	16.89	16.16	16.42	185,617
03 Apr 20	16.16000 +0.01	16.35	15.91	16.14	118,740
02 Apr 20	16.15000 +0.17	16.36	15.85	16.10	141,154
01 Apr 20	15.98000 -0.52	16.42	15.98	16.20	176,503
31 Mar 20	16.50000 +0.83	16.93	16.03	16.14	368,375
30 Mar 20	15.67000 -1.12	17.00	15.67	16.94	361,309
27 Mar 20	16.79000 -0.12	17.49	16.34	17.17	272,663
26 Mar 20	16.91000 -0.06	17.06	16.14	16.80	372,316
25 Mar 20	16.97000 -0.70	18.61	16.77	17.70	401,795
24 Mar 20	17.67000 +1.37	18.08	16.79	17.02	371,144
23 Mar 20	16.30000 -1.07	19.18	16.25	17.00	345,487
20 Mar 20	17.37000 -0.86	19.30	17.37	19.05	1,060,524
19 Mar 20	18.23000 +0.70	19.19	17.67	17.67	468,043
18 Mar 20	17.53000 +0.00	17.81	16.91	17.40	654,391
17 Mar 20	17.53000 +1.19	17.84	16.64	16.64	580,467
16 Mar 20	16.34000 -0.38	16.34	15.06	16.00	854,151
13 Mar 20	16.72000 -0.69	18.07	16.70	17.74	741,930
12 Mar 20	17.41000 -1.83	18.63	17.41	18.34	899,338
11 Mar 20	19.24000 -0.47	20.50	19.11	20.32	577,998
10 Mar 20	19.71000 +0.36	20.62	19.41	19.41	684,351
09 Mar 20	19.35000 -1.23	20.14	18.90	19.40	744,904
06 Mar 20	20.58000 +0.16	20.64	19.81	20.00	613,968
05 Mar 20	20.42000 -0.04	20.90	18.89	20.36	1,104,323
04 Mar 20	20.46000 -0.06	20.74	20.30	20.52	276,712
03 Mar 20	20.52000 +0.18	21.10	20.46	20.62	401,635
02 Mar 20	20.34000 -0.46	21.48	20.30	21.12	627,150
28 Feb 20	20.80000 -0.40	21.04	20.38	20.68	883,474
27 Feb 20	21.20000 -0.64	21.78	21.06	21.60	365,339
26 Feb 20	21.84000 +0.52	22.04	20.66	21.10	598,953
25 Feb 20	21.32000 -0.10	21.62	21.12	21.50	261,973
24 Feb 20	21.42000 -1.12	22.16	20.98	22.16	415,004
21 Feb 20	22.54000 -0.32	22.90	22.44	22.80	215,548
20 Feb 20	22.86000 +0.04	23.24	22.72	22.84	181,552
19 Feb 20	22.82000 +0.24	22.96	22.60	22.66	199,312
18 Feb 20	22.58000 -0.62	23.10	22.50	23.10	250,221
17 Feb 20	23.20000 +0.24	23.26	22.96	23.00	125,958
14 Feb 20	22.96000 -0.08	23.38	22.96	23.16	282,943
13 Feb 20	23.04000 -0.34	23.36	22.96	23.30	186,573
12 Feb 20	23.38000 -0.12	23.80	23.28	23.48	299,434
11 Feb 20	23.50000 -0.06	23.86	23.48	23.68	194,564
10 Feb 20	23.56000 -0.28	23.82	23.40	23.70	160,321
07 Feb 20	23.84000 -0.56	24.34	23.80	24.30	221,817
06 Feb 20	24.40000 -0.16	24.96	24.32	24.66	167,789
05 Feb 20	24.56000 +0.50	24.84	24.04	24.18	301,844
04 Feb 20	24.06000 +0.24	24.22	23.82	23.96	210,563
03 Feb 20	23.82000 -0.36	24.16	23.82	24.06	221,132
31 Jan 20	24.18000 +0.10	24.62	24.00	24.08	417,766
30 Jan 20	24.08000 -0.78	24.50	24.04	24.50	230,323
29 Jan 20	24.86000 -0.10	25.28	24.86	24.90	174,499
28 Jan 20	24.96000 -0.08	25.08	24.74	25.00	163,023
27 Jan 20	25.04000 -0.28	25.10	24.78	25.10	259,960
24 Jan 20	25.32000 +0.28	25.58	25.04	25.04	204,444
23 Jan 20	25.04000 -0.60	25.46	25.04	25.46	207,204
22 Jan 20	25.64000 -0.24	26.00	25.52	25.90	229,010
21 Jan 20	25.88000 -0.78	26.70	25.86	26.70	202,395
20 Jan 20	26.66000 +0.54	26.74	26.08	26.30	165,544
17 Jan 20	26.12000 -0.12	26.40	25.96	26.40	180,588
16 Jan 20	26.24000 -0.06	26.38	26.20	26.30	151,113
15 Jan 20	26.30000 -0.12	26.50	26.18	26.46	196,941
14 Jan 20	26.42000 -0.12	26.86	26.32	26.62	181,239
13 Jan 20	26.54000 -0.08	26.74	26.32	26.70	223,563
10 Jan 20	26.62000 -0.48	27.22	26.60	27.10	184,562
09 Jan 20	27.10000 -0.04	27.40	27.00	27.38	116,366
08 Jan 20	27.14000 -0.10	27.22	26.94	27.14	124,110
07 Jan 20	27.24000 -0.16	27.62	27.14	27.48	120,199
06 Jan 20	27.40000 +0.04	27.40	27.08	27.22	121,269
03 Jan 20	27.36000 -0.26	27.58	27.12	27.58	76,438
02 Jan 20	27.62000 +0.14	27.74	27.46	27.60	142,659
31 Dec 19	27.48000 +0.06	27.56	27.34	27.56	50,132
30 Dec 19	27.42000 -0.26	27.68	27.42	27.62	64,622
27 Dec 19	27.68000 +0.02	27.84	27.46	27.52	109,541
24 Dec 19	27.66000 +0.02	27.78	27.54	27.70	15,284
23 Dec 19	27.64000 +0.30	27.68	27.14	27.28	148,843
20 Dec 19	27.34000 +0.12	27.48	27.16	27.18	518,093
19 Dec 19	27.22000 -0.10	27.38	27.10	27.10	187,948
18 Dec 19	27.32000 +0.24	27.32	27.00	27.06	173,831
17 Dec 19	27.08000 -0.32	27.36	27.04	27.30	179,088
16 Dec 19	27.40000 +0.58	27.42	26.88	26.92	211,409
13 Dec 19	26.82000 +0.56	26.96	26.48	26.48	196,612
12 Dec 19	26.26000 -0.04	26.40	26.06	26.30	127,849
11 Dec 19	26.30000 +0.20	26.30	25.92	26.02	132,631
10 Dec 19	26.10000 -0.12	26.24	25.92	26.16	121,799
09 Dec 19	26.22000 +0.06	26.30	26.06	26.08	142,582
06 Dec 19	26.16000 +0.16	26.18	25.84	26.10	184,278
05 Dec 19	26.00000 +0.20	26.18	25.82	25.90	137,809
04 Dec 19	25.80000 +0.26	25.84	25.38	25.40	169,608
03 Dec 19	25.54000 -0.34	25.90	25.26	25.80	275,420
02 Dec 19	25.88000 -0.12	26.40	25.70	25.90	261,830
29 Nov 19	26.00000 -0.28	26.38	25.82	26.26	246,844
28 Nov 19	26.28000 -0.32	26.50	26.12	26.40	203,425
27 Nov 19	26.60000 +0.58	26.60	25.90	26.00	228,273
26 Nov 19	26.02000 +0.18	26.08	25.64	25.86	1,173,442
25 Nov 19	25.84000 +0.14	25.90	25.60	25.78	151,283
22 Nov 19	25.70000 +0.08	26.22	25.58	25.74	293,934
21 Nov 19	25.62000 -0.54	26.16	25.46	25.98	270,327
20 Nov 19	26.16000 -0.18	26.30	26.00	26.12	242,556
19 Nov 19	26.34000 +0.42	26.50	25.82	25.82	220,490
18 Nov 19	25.92000 -0.56	26.60	25.80	26.60	273,273
15 Nov 19	26.48000 +0.14	26.64	26.08	26.44	219,933
14 Nov 19	26.34000 +0.30	26.46	25.78	25.96	293,919
13 Nov 19	26.04000 -0.02	26.10	25.72	26.02	209,207
12 Nov 19	26.06000 +0.20	26.26	25.86	25.90	314,970
11 Nov 19	25.86000 +0.06	25.90	25.62	25.70	237,063
08 Nov 19	25.80000 +0.54	25.84	24.56	24.90	872,697
07 Nov 19	25.26000 +0.24	25.38	24.96	25.24	299,914
06 Nov 19	25.02000 -0.44	25.66	24.94	25.66	396,330
05 Nov 19	25.46000 +0.60	25.76	24.82	24.90	500,031
04 Nov 19	24.86000 +0.20	24.90	24.64	24.68	182,086
01 Nov 19	24.66000 +0.16	24.74	24.40	24.46	122,360
31 Oct 19	24.50000 +0.04	24.60	24.14	24.40	323,782
30 Oct 19	24.46000 -0.06	24.64	24.32	24.64	297,220
29 Oct 19	24.52000 +0.10	24.64	24.20	24.46	385,602
28 Oct 19	24.42000 +0.50	24.46	23.64	23.76	336,643
25 Oct 19	23.92000 +0.20	23.98	23.62	23.82	239,702
24 Oct 19	23.72000 +0.14	23.94	23.36	23.74	315,626
23 Oct 19	23.58000 +0.04	23.78	23.32	23.36	325,142
22 Oct 19	23.54000 +0.06	23.70	23.38	23.50	274,805
21 Oct 19	23.48000 +0.58	23.58	22.82	22.90	356,574
18 Oct 19	22.90000 -0.16	23.08	22.56	22.92	394,567
17 Oct 19	23.06000 +0.50	23.32	22.28	22.56	475,450
16 Oct 19	22.56000 -0.06	22.76	22.14	22.64	657,159
15 Oct 19	22.62000 -0.02	22.94	22.22	22.60	926,806
14 Oct 19	22.64000 -0.98	23.54	22.34	23.54	595,995
11 Oct 19	23.62000 -0.02	23.86	23.32	23.56	304,982
10 Oct 19	23.64000 +0.14	23.74	23.22	23.66	290,442
09 Oct 19	23.50000 +0.26	23.84	22.92	23.14	310,202
08 Oct 19	23.24000 -0.42	23.64	22.74	23.64	305,489
07 Oct 19	23.66000 -0.08	23.78	23.48	23.76	260,511
04 Oct 19	23.74000 +0.38	24.04	23.34	23.46	335,153
03 Oct 19	23.36000 -0.34	23.86	23.20	23.74	326,269
02 Oct 19	23.70000 -1.46	25.08	23.62	25.00	337,090
01 Oct 19	25.16000 +0.32	25.38	24.84	24.88	234,839
30 Sep 19	24.84000 +0.16	24.86	24.48	24.86	210,829
27 Sep 19	24.68000 +0.14	25.10	24.56	24.64	209,068
26 Sep 19	24.54000 +0.18	24.64	24.26	24.40	214,246
25 Sep 19	24.36000 -0.52	24.96	24.00	24.92	240,623
24 Sep 19	24.88000 +0.04	25.16	24.72	24.72	189,482
23 Sep 19	24.84000 -0.42	25.26	24.74	25.10	227,911
20 Sep 19	25.26000 +0.12	25.32	25.00	25.06	262,626
19 Sep 19	25.14000 +0.52	25.18	24.64	24.64	156,167
18 Sep 19	24.62000 +0.02	24.92	24.52	24.70	161,715
17 Sep 19	24.60000 -0.04	24.72	24.22	24.54	193,680
16 Sep 19	24.64000 -0.64	25.24	24.52	25.18	162,811
13 Sep 19	25.28000 +0.34	25.44	24.92	25.18	181,872
12 Sep 19	24.94000 -0.28	25.68	24.70	25.46	292,903
11 Sep 19	25.22000 +0.98	25.44	24.22	24.22	331,259
10 Sep 19	24.24000 -0.06	24.36	24.12	24.20	272,277
09 Sep 19	24.30000 +0.08	24.50	24.18	24.32	179,479
06 Sep 19	24.22000 -0.36	24.82	24.12	24.50	181,683
05 Sep 19	24.58000 +0.44	24.68	24.20	24.22	230,152
04 Sep 19	24.14000 +0.14	24.48	24.06	24.12	148,467
03 Sep 19	24.00000 -0.14	24.20	23.90	24.14	180,075
02 Sep 19	24.14000 -0.18	24.54	24.08	24.40	175,430
30 Aug 19	24.32000 -0.28	24.68	24.24	24.56	254,240
29 Aug 19	24.60000 -0.26	24.86	24.26	24.32	256,315
28 Aug 19	24.86000 -0.14	25.00	24.54	25.00	233,996
27 Aug 19	25.00000 -0.04	25.10	24.84	25.10	183,034
26 Aug 19	25.04000 -0.20	25.32	24.98	25.30	83,200
23 Aug 19	25.24000 -0.34	25.80	25.24	25.52	174,844
22 Aug 19	25.58000 +0.02	25.70	25.26	25.60	181,893
21 Aug 19	25.56000 +0.28	25.72	25.36	25.36	172,684
20 Aug 19	25.28000 -0.58	25.88	25.20	25.78	161,179
19 Aug 19	25.86000 +0.68	25.86	25.20	25.20	152,909
16 Aug 19	25.18000 +0.28	25.18	24.82	24.98	171,458
15 Aug 19	24.90000 -0.16	25.22	24.58	25.10	197,453
14 Aug 19	25.06000 -0.34	25.52	24.76	25.52	186,825
13 Aug 19	25.40000 +0.42	25.52	24.74	24.90	144,224
12 Aug 19	24.98000 -0.22	25.54	24.92	25.20	139,809
09 Aug 19	25.20000 -0.76	26.00	25.10	25.96	191,512
08 Aug 19	25.96000 +0.48	26.08	25.56	25.68	163,936
07 Aug 19	25.48000 +0.50	25.86	25.04	25.08	200,681
06 Aug 19	24.98000 -0.22	25.42	24.98	25.10	213,694
05 Aug 19	25.20000 -0.06	25.24	24.86	25.18	283,490
02 Aug 19	25.26000 -0.76	25.68	25.10	25.68	253,729
01 Aug 19	26.02000 -0.10	26.38	25.80	26.00	185,285
31 Jul 19	26.12000 +0.10	26.30	25.86	25.86	236,202
30 Jul 19	26.02000 +0.32	26.12	25.62	25.78	237,790
29 Jul 19	25.70000 +0.34	26.12	25.30	25.34	221,534
26 Jul 19	25.36000 +0.36	25.44	25.00	25.00	263,978
25 Jul 19	25.00000 -1.14	26.22	24.42	25.76	670,795
24 Jul 19	26.14000 +0.20	26.22	25.82	25.84	129,688
23 Jul 19	25.94000 +0.18	26.08	25.84	25.96	245,086
22 Jul 19	25.76000 -0.06	25.80	25.52	25.70	135,819
19 Jul 19	25.82000 +0.14	25.94	25.60	25.60	146,674
18 Jul 19	25.68000 -0.16	25.80	25.56	25.70	136,499
17 Jul 19	25.84000 -0.18	26.04	25.76	25.88	145,506
16 Jul 19	26.02000 +0.08	26.22	25.88	25.92	278,903
15 Jul 19	25.94000 +0.02	26.14	25.82	25.92	117,773
12 Jul 19	25.92000 +0.12	26.16	25.80	25.98	114,966
11 Jul 19	25.80000 -0.04	26.02	25.66	26.00	136,255
10 Jul 19	25.84000 +0.18	25.98	25.58	25.64	165,167
09 Jul 19	25.66000 -0.44	26.20	25.54	26.10	192,937
08 Jul 19	26.10000 -0.50	26.66	26.06	26.50	137,667
05 Jul 19	26.60000 +0.08	26.60	26.28	26.46	131,356
04 Jul 19	26.52000 -0.22	26.76	26.42	26.60	129,522
03 Jul 19	26.74000 +0.00	26.88	26.46	26.70	166,847
02 Jul 19	26.74000 -0.44	27.28	26.52	27.18	125,283
01 Jul 19	27.18000 +0.54	27.50	26.66	26.80	221,903
28 Jun 19	26.64000 +0.14	26.78	26.46	26.50	195,945
27 Jun 19	26.50000 +0.20	26.52	26.18	26.24	137,715
26 Jun 19	26.30000 +0.04	26.44	26.12	26.30	103,837
25 Jun 19	26.26000 -0.28	26.64	26.20	26.54	188,883
24 Jun 19	26.54000 -0.04	26.78	26.48	26.66	195,736
21 Jun 19	26.58000 -0.22	27.08	26.30	26.92	349,084
20 Jun 19	26.80000 -0.30	27.34	26.72	27.02	138,603
19 Jun 19	27.10000 +0.48	27.22	26.54	26.64	250,905
18 Jun 19	26.62000 +0.48	26.62	25.80	26.10	133,926
17 Jun 19	26.14000 -0.14	26.44	26.14	26.14	104,591
14 Jun 19	26.28000 -0.28	26.52	26.10	26.48	145,994
13 Jun 19	26.56000 +0.18	26.88	26.30	26.30	130,328
12 Jun 19	26.38000 +0.14	26.40	26.10	26.10	183,098
11 Jun 19	26.24000 +0.20	26.34	25.66	25.92	176,232
10 Jun 19	26.04000 +0.06	26.16	25.88	25.90	104,644
07 Jun 19	25.98000 +0.26	26.18	25.64	25.64	148,655
06 Jun 19	25.72000 -0.04	25.98	25.62	25.84	152,136
05 Jun 19	25.76000 +0.24	26.02	25.40	25.46	150,659
04 Jun 19	25.52000 +0.04	25.74	25.10	25.32	208,073
03 Jun 19	25.48000 +0.48	25.52	24.94	25.22	230,350
31 May 19	25.00000 -0.30	25.14	24.84	25.02	177,260
30 May 19	25.30000 +0.24	25.38	25.00	25.14	102,057
29 May 19	25.06000 -0.58	25.58	25.00	25.32	144,430
28 May 19	25.64000 +0.32	25.78	25.22	25.22	235,947
27 May 19	25.32000 +0.14	25.64	25.10	25.30	101,918
24 May 19	25.18000 -0.28	25.82	25.18	25.62	212,777
23 May 19	25.46000 -0.64	25.90	25.46	25.90	158,090
22 May 19	26.10000 +0.36	26.18	25.68	25.80	209,556
21 May 19	25.74000 -1.06	26.48	25.60	26.28	239,987
20 May 19	26.80000 -0.34	27.46	26.80	27.26	199,089
17 May 19	27.14000 -0.54	27.58	27.12	27.50	169,329
16 May 19	27.68000 +0.50	27.80	27.02	27.28	192,105
15 May 19	27.18000 -0.82	27.86	26.64	27.80	379,396
14 May 19	28.00000 +0.70	28.02	27.28	27.30	222,425
13 May 19	27.30000 -0.76	28.20	27.10	28.20	176,479
10 May 19	28.06000 +0.12	28.58	27.78	28.06	198,143
09 May 19	27.94000 -0.60	28.52	27.88	28.52	137,125
08 May 19	28.54000 -0.06	28.78	28.28	28.70	160,658
07 May 19	28.60000 +0.16	28.94	28.36	28.60	236,522
06 May 19	28.44000 -0.54	28.66	28.08	28.60	121,389
03 May 19	28.98000 -0.08	29.18	28.92	28.92	111,058
02 May 19	29.06000 -0.14	29.36	28.54	29.10	130,094
30 Apr 19	29.20000 -0.20	29.74	29.20	29.26	214,192
29 Apr 19	29.40000 -0.06	29.48	28.62	29.32	124,081
26 Apr 19	29.46000 +0.74	29.48	28.62	28.68	115,674
25 Apr 19	28.72000 -0.10	29.10	28.56	28.80	126,031
24 Apr 19	28.82000 -0.08	29.06	28.72	28.96	133,183
23 Apr 19	28.90000 -0.04	29.08	28.74	28.88	240,592
18 Apr 19	28.94000 +0.00	29.28	28.80	29.00	100,176
17 Apr 19	28.94000 +0.42	29.06	28.42	28.64	130,516
16 Apr 19	28.52000 -0.14	28.68	28.36	28.60	140,281
15 Apr 19	28.66000 +0.38	28.72	28.28	28.40	171,531
12 Apr 19	28.28000 +0.34	28.50	27.84	28.00	128,175
11 Apr 19	27.94000 +0.42	28.04	27.38	27.38	142,060
10 Apr 19	27.52000 +0.40	27.52	26.86	26.90	111,287
09 Apr 19	27.12000 +0.04	27.40	26.66	27.00	157,768
08 Apr 19	27.08000 -0.60	27.72	27.02	27.72	139,089
05 Apr 19	27.68000 +0.16	27.98	27.62	27.74	202,185
04 Apr 19	27.52000 -0.22	27.82	27.48	27.82	143,776
03 Apr 19	27.74000 -0.06	28.14	27.68	27.80	207,602
02 Apr 19	27.80000 +0.32	28.24	27.32	27.74	170,438
01 Apr 19	27.48000 +0.36	28.04	27.08	27.22	235,064
29 Mar 19	27.12000 +0.48	27.34	26.82	26.84	280,192
28 Mar 19	26.64000 +0.14	26.90	26.44	26.50	204,659
27 Mar 19	26.50000 -0.12	26.88	26.40	26.88	172,288
26 Mar 19	26.62000 +0.16	26.88	26.18	26.48	159,992
25 Mar 19	26.46000 -0.88	27.18	26.40	27.18	183,604
22 Mar 19	27.34000 -0.12	27.74	27.22	27.54	192,595
21 Mar 19	27.46000 -0.10	27.64	27.02	27.52	114,763
20 Mar 19	27.56000 +0.06	27.90	27.52	27.52	178,949
19 Mar 19	27.50000 +0.82	27.58	26.52	26.52	123,164
18 Mar 19	26.68000 -0.28	27.04	26.52	26.90	132,543
15 Mar 19	26.96000 +0.06	27.40	26.82	26.86	413,753
14 Mar 19	26.90000 +0.60	27.02	26.42	26.52	230,811
13 Mar 19	26.30000 +0.18	26.58	25.84	26.10	211,925
12 Mar 19	26.12000 -0.06	26.54	26.04	26.30	160,316
11 Mar 19	26.18000 -0.02	26.50	25.72	26.48	180,476
08 Mar 19	26.20000 -0.70	27.44	25.98	27.40	205,167
07 Mar 19	26.90000 +0.32	28.62	26.78	28.28	345,803
06 Mar 19	26.58000 -0.30	26.98	26.48	26.62	223,665
05 Mar 19	26.88000 -0.40	27.34	26.66	27.34	133,799
04 Mar 19	27.28000 -0.04	27.60	27.12	27.30	136,329
01 Mar 19	27.32000 +0.22	27.42	27.16	27.40	218,693
28 Feb 19	27.10000 -0.02	27.16	26.84	26.92	199,802
27 Feb 19	27.12000 -0.30	27.50	26.86	27.46	100,469
26 Feb 19	27.42000 +0.16	27.54	27.06	27.24	188,975
25 Feb 19	27.26000 -0.28	27.80	27.10	27.50	142,765
22 Feb 19	27.54000 +0.04	27.84	27.30	27.30	114,749
21 Feb 19	27.50000 -0.22	27.88	27.20	27.72	216,366
20 Feb 19	27.72000 +0.16	27.98	27.54	27.66	119,358
19 Feb 19	27.56000 -0.08	27.68	27.00	27.68	116,305
18 Feb 19	27.64000 +0.52	27.64	27.16	27.34	80,965
15 Feb 19	27.12000 +0.28	27.26	26.78	26.98	109,952
14 Feb 19	26.84000 +0.02	27.06	26.60	26.88	154,692
13 Feb 19	26.82000 -0.16	27.54	26.82	26.98	216,287
12 Feb 19	26.98000 +0.46	27.18	26.36	26.54	151,450
11 Feb 19	26.52000 +0.42	26.82	26.32	26.52	109,885
08 Feb 19	26.10000 -0.60	26.42	25.56	26.38	161,624
07 Feb 19	26.70000 -0.90	27.42	26.58	27.00	202,728
06 Feb 19	27.60000 -0.48	28.10	27.46	27.90	209,318
05 Feb 19	28.08000 +1.06	28.12	26.94	27.24	191,006
04 Feb 19	27.02000 -0.28	27.36	26.76	27.30	190,243
01 Feb 19	27.30000 +1.42	28.64	27.10	27.20	381,768
31 Jan 19	25.88000 -0.22	26.76	25.72	26.20	263,443
30 Jan 19	26.10000 +0.18	26.16	25.52	25.74	127,308
29 Jan 19	25.92000 -0.42	26.44	25.90	26.36	133,138
28 Jan 19	26.34000 -0.20	26.60	26.04	26.26	142,023
25 Jan 19	26.54000 +0.54	26.68	25.98	26.06	136,924
24 Jan 19	26.00000 +0.40	26.54	25.32	25.34	210,417
23 Jan 19	25.60000 -0.20	26.02	25.40	25.80	100,691
22 Jan 19	25.80000 +0.26	26.06	25.54	25.64	113,442
21 Jan 19	25.54000 -0.20	25.76	25.34	25.58	85,354
18 Jan 19	25.74000 +0.90	25.92	24.98	25.00	148,159
17 Jan 19	24.84000 -0.74	25.60	24.72	25.60	144,060
16 Jan 19	25.58000 +0.52	25.82	25.12	25.36	148,049
15 Jan 19	25.06000 -0.38	25.96	24.92	25.74	166,459
14 Jan 19	25.44000 -0.72	26.08	25.26	25.92	112,702
11 Jan 19	26.16000 +0.00	26.22	25.64	26.10	141,968
10 Jan 19	26.16000 -0.76	26.90	26.04	26.90	201,356
09 Jan 19	26.92000 +1.36	27.20	26.26	26.30	480,521
08 Jan 19	25.56000 +0.02	25.86	25.32	25.60	129,277
07 Jan 19	25.54000 +0.98	25.62	24.70	24.70	191,053
04 Jan 19	24.56000 +0.60	24.66	23.86	24.00	230,941
03 Jan 19	23.96000 -0.32	24.54	23.88	24.06	175,302
02 Jan 19	24.28000 -0.24	24.58	23.84	24.26	163,203
31 Dec 18	24.52000 +0.10	24.68	24.16	24.52	74,850
28 Dec 18	24.42000 +0.62	24.52	23.78	24.00	97,039
27 Dec 18	23.80000 -0.26	24.48	23.66	24.00	168,293
24 Dec 18	24.06000 -0.40	24.34	23.96	24.10	45,928
21 Dec 18	24.46000 +0.20	24.70	24.02	24.14	405,455
20 Dec 18	24.26000 -0.62	24.40	23.88	24.34	321,449
19 Dec 18	24.88000 -0.22	25.16	24.80	25.06	233,115
18 Dec 18	25.10000 -1.24	26.46	24.96	26.46	210,463
17 Dec 18	26.34000 +0.44	26.40	25.78	25.94	227,805
14 Dec 18	25.90000 -0.06	26.24	25.20	25.98	258,062
13 Dec 18	25.96000 -0.34	26.64	25.80	26.40	234,207
12 Dec 18	26.30000 +0.18	26.90	26.04	26.48	205,804
11 Dec 18	26.12000 +0.28	26.62	25.74	26.22	278,487
10 Dec 18	25.84000 -1.60	27.34	25.82	27.30	315,192
07 Dec 18	27.44000 -0.34	28.32	27.34	28.02	194,910
06 Dec 18	27.78000 -1.16	28.64	27.56	28.64	187,744
05 Dec 18	28.94000 -0.76	29.44	28.80	29.44	170,566
04 Dec 18	29.70000 -0.90	29.80	28.66	29.56	270,090
03 Dec 18	30.60000 +0.60	31.16	30.52	30.62	153,244
30 Nov 18	30.00000 +0.06	30.08	29.18	29.90	294,146
29 Nov 18	29.94000 -0.14	30.54	29.44	30.08	149,932
28 Nov 18	30.08000 +0.32	30.14	29.28	29.66	125,855
27 Nov 18	29.76000 +0.64	29.78	28.98	29.00	141,999
26 Nov 18	29.12000 +0.60	29.46	28.58	28.58	93,517
23 Nov 18	28.52000 +0.28	28.60	28.22	28.26	79,407
22 Nov 18	28.24000 -0.66	28.84	28.14	28.58	108,020
21 Nov 18	28.90000 +0.34	28.96	28.36	28.90	167,972
20 Nov 18	28.56000 -0.28	29.10	28.14	28.72	219,531
19 Nov 18	28.84000 -0.38	29.48	28.70	29.20	108,183
16 Nov 18	29.22000 +0.12	30.00	28.92	29.30	97,157
15 Nov 18	29.10000 -0.34	29.90	28.66	29.66	123,903
14 Nov 18	29.44000 -0.16	29.82	29.08	29.22	88,151
13 Nov 18	29.60000 +0.60	29.66	29.24	29.50	102,564
12 Nov 18	29.00000 -0.12	29.44	28.76	29.14	139,262
09 Nov 18	29.12000 -1.58	30.08	28.92	30.02	232,914
08 Nov 18	30.70000 -0.08	31.30	30.50	30.90	148,489
07 Nov 18	30.78000 +0.56	30.84	30.32	30.48	84,739
06 Nov 18	30.22000 -0.04	30.78	30.02	30.14	136,211
05 Nov 18	30.26000 -0.66	31.12	30.22	30.90	159,275
02 Nov 18	30.92000 +1.32	31.58	29.64	29.64	214,500
01 Nov 18	29.60000 +0.54	30.12	29.26	29.34	109,814
31 Oct 18	29.06000 +0.60	29.26	28.76	28.84	153,915
30 Oct 18	28.46000 +0.02	28.76	28.28	28.32	94,366
29 Oct 18	28.44000 -0.10	28.92	27.00	28.00	133,166
26 Oct 18	28.54000 -0.72	29.18	28.08	29.00	214,435
25 Oct 18	29.26000 +0.00	29.28	28.36	28.88	252,723
24 Oct 18	29.26000 +0.38	29.42	28.88	29.02	165,428
23 Oct 18	28.88000 -0.46	29.38	28.86	29.30	137,456
22 Oct 18	29.34000 -0.04	29.72	29.14	29.72	163,830
19 Oct 18	29.38000 +0.00	29.58	28.86	29.20	210,759
18 Oct 18	29.38000 -0.44	30.04	29.36	29.62	135,969
17 Oct 18	29.82000 -0.38	30.74	29.82	30.38	92,528
16 Oct 18	30.20000 +1.20	30.40	29.02	29.36	192,441
15 Oct 18	29.00000 -0.44	29.56	29.00	29.56	98,359
12 Oct 18	29.44000 +0.84	29.62	28.50	28.82	200,134
11 Oct 18	28.60000 -0.90	29.58	28.34	29.50	391,003
10 Oct 18	29.50000 -0.56	30.32	29.50	30.08	166,610
09 Oct 18	30.06000 -0.84	31.50	29.78	31.02	200,646
08 Oct 18	30.90000 -0.40	31.68	30.42	31.46	167,723
05 Oct 18	31.30000 -0.22	31.96	31.20	31.52	190,956
04 Oct 18	31.52000 +0.32	31.56	30.56	31.22	170,896
03 Oct 18	31.20000 +1.08	31.26	30.04	30.04	113,787
02 Oct 18	30.12000 -1.10	31.06	30.04	31.02	159,051
01 Oct 18	31.22000 -0.28	31.72	30.36	31.62	303,881
28 Sep 18	31.50000 +0.40	31.50	30.88	30.90	240,055
27 Sep 18	31.10000 +0.56	31.10	30.28	30.68	168,035
26 Sep 18	30.54000 +0.52	31.16	30.00	30.02	253,841
25 Sep 18	30.02000 +0.08	30.24	29.74	29.74	83,599
24 Sep 18	29.94000 +0.04	30.06	29.64	29.94	69,716
21 Sep 18	29.90000 +0.48	29.96	29.44	29.44	348,158
20 Sep 18	29.42000 -0.12	29.62	29.28	29.36	205,453
19 Sep 18	29.54000 -0.14	29.78	29.22	29.78	87,623
18 Sep 18	29.68000 -0.12	29.98	29.48	29.82	118,382
17 Sep 18	29.80000 +0.00	29.92	29.46	29.92	99,002
14 Sep 18	29.80000 +0.24	30.12	29.56	29.74	93,949
13 Sep 18	29.56000 -0.36	30.28	29.50	30.04	136,682
12 Sep 18	29.92000 +0.02	30.20	29.62	29.90	106,796
11 Sep 18	29.90000 -0.40	30.34	29.74	30.34	122,968
10 Sep 18	30.30000 +1.14	30.36	29.20	29.24	167,377
07 Sep 18	29.16000 -0.06	29.42	28.74	29.42	156,682
06 Sep 18	29.22000 -0.04	29.26	28.88	29.20	132,297
05 Sep 18	29.26000 +1.54	29.98	28.78	28.94	220,465
04 Sep 18	27.72000 -0.38	28.10	27.68	28.10	129,843
03 Sep 18	28.10000 -0.28	28.72	28.06	28.72	60,174
31 Aug 18	28.38000 -0.28	28.78	28.32	28.78	114,498
30 Aug 18	28.66000 -0.20	28.84	28.46	28.84	138,867
29 Aug 18	28.86000 +0.52	28.92	28.34	28.50	102,615
28 Aug 18	28.34000 +0.22	28.46	28.22	28.30	96,542
27 Aug 18	28.12000 +0.04	28.34	28.06	28.32	52,005
24 Aug 18	28.08000 +0.16	28.18	27.80	27.80	82,305
23 Aug 18	27.92000 -0.10	28.18	27.92	28.12	74,635
22 Aug 18	28.02000 +0.38	28.08	27.62	27.84	100,281
21 Aug 18	27.64000 -0.02	27.84	27.56	27.84	46,201
20 Aug 18	27.66000 +0.54	27.78	27.18	27.30	79,805
17 Aug 18	27.12000 -0.78	28.00	27.02	28.00	134,126
16 Aug 18	27.90000 +1.86	28.34	27.48	28.20	238,155
15 Aug 18	26.04000 +0.04	26.50	25.90	26.14	101,395
14 Aug 18	26.00000 -0.78	26.76	25.46	26.72	306,137
13 Aug 18	26.78000 -0.44	27.26	26.70	27.26	85,972
10 Aug 18	27.22000 -0.20	27.30	26.72	27.18	88,099
09 Aug 18	27.42000 +0.00	27.44	27.22	27.24	79,690
08 Aug 18	27.42000 +0.58	27.50	26.76	26.92	140,864
07 Aug 18	26.84000 +0.14	26.98	26.72	26.80	107,557
06 Aug 18	26.70000 -0.12	26.90	26.60	26.90	93,470
03 Aug 18	26.82000 -0.04	26.92	26.68	26.80	83,628
02 Aug 18	26.86000 -0.46	27.32	26.74	27.30	136,086
01 Aug 18	27.32000 -0.62	27.92	27.32	27.74	129,630
31 Jul 18	27.94000 -0.30	28.10	27.70	28.10	179,733
30 Jul 18	28.24000 -0.38	28.56	28.16	28.56	110,761
27 Jul 18	28.62000 -0.32	29.98	28.58	29.98	171,224
26 Jul 18	28.94000 +0.38	29.70	27.50	27.70	398,336
25 Jul 18	28.56000 +0.08	28.74	27.60	27.82	157,691
24 Jul 18	28.48000 +0.02	28.88	28.18	28.18	139,237
23 Jul 18	28.46000 +0.02	28.66	28.12	28.46	84,779
20 Jul 18	28.44000 +0.04	28.68	28.26	28.40	90,660
19 Jul 18	28.40000 -0.30	28.72	28.22	28.56	126,681
18 Jul 18	28.70000 -0.10	28.88	28.68	28.80	123,054
17 Jul 18	28.80000 -0.30	29.18	28.80	29.00	83,255
16 Jul 18	29.10000 -0.08	29.50	29.08	29.18	83,854
13 Jul 18	29.18000 +0.12	29.42	29.12	29.20	92,922
12 Jul 18	29.06000 -0.04	29.22	28.74	29.00	188,204
11 Jul 18	29.10000 -0.14	29.18	28.64	28.88	155,077
10 Jul 18	29.24000 +0.46	29.24	28.84	28.98	76,559
09 Jul 18	28.78000 +0.34	28.84	28.40	28.40	123,012
06 Jul 18	28.44000 +0.12	28.48	28.10	28.24	120,657
05 Jul 18	28.32000 +0.24	28.44	27.86	28.02	173,775
04 Jul 18	28.08000 -0.06	28.30	27.94	28.28	107,194
03 Jul 18	28.14000 -0.04	28.40	27.82	28.24	145,565
02 Jul 18	28.18000 -0.48	28.68	27.94	28.66	190,237
29 Jun 18	28.66000 -0.18	29.28	28.66	29.00	238,478
28 Jun 18	28.84000 -0.48	29.72	28.68	29.50	212,443
27 Jun 18	29.32000 +0.04	29.98	28.86	29.34	246,846
26 Jun 18	29.28000 +0.44	29.60	28.52	29.00	203,655
25 Jun 18	28.84000 -0.18	29.36	28.80	29.10	122,143
22 Jun 18	29.02000 -0.14	29.66	28.88	29.10	313,752
21 Jun 18	29.16000 -0.02	29.74	29.02	29.42	277,911
20 Jun 18	29.18000 +2.06	29.62	27.12	27.18	513,365
19 Jun 18	27.12000 -0.34	27.30	26.96	27.10	137,463
18 Jun 18	27.46000 -0.38	27.70	27.20	27.70	117,575
15 Jun 18	27.84000 -0.10	28.20	27.68	27.90	326,139
14 Jun 18	27.94000 +0.52	27.96	27.44	27.50	194,463
13 Jun 18	27.42000 +0.40	27.66	26.92	27.02	298,092
12 Jun 18	27.02000 -0.16	27.40	26.88	27.22	136,210
11 Jun 18	27.18000 +0.52	27.30	26.78	26.86	107,379
08 Jun 18	26.66000 +0.04	26.82	26.42	26.60	158,466
07 Jun 18	26.62000 -0.34	27.12	26.62	27.12	138,777
06 Jun 18	26.96000 -0.30	27.46	26.82	27.32	136,342
05 Jun 18	27.26000 -0.06	27.60	27.16	27.30	112,342
04 Jun 18	27.32000 +0.32	27.46	27.00	27.12	228,038
01 Jun 18	27.00000 +0.38	27.56	26.72	26.84	278,233
31 May 18	26.62000 -0.40	27.12	26.56	27.02	348,023
30 May 18	27.02000 +0.40	27.12	26.44	26.52	219,000
29 May 18	26.62000 -0.88	27.62	26.62	27.50	351,172
28 May 18	27.50000 +0.50	27.84	27.44	27.50	255,359
25 May 18	27.00000 +0.50	27.28	26.66	26.66	260,688
24 May 18	26.50000 -0.44	26.76	25.58	26.72	277,804
23 May 18	26.94000 -0.30	27.38	26.70	27.16	270,323
22 May 18	27.24000 -0.26	27.46	27.02	27.02	160,858
21 May 18	27.50000 +0.00	27.70	27.30	27.70	124,174
18 May 18	27.50000 -0.74	28.14	27.46	28.08	95,170
17 May 18	28.24000 +0.48	28.28	27.80	27.80	135,862
16 May 18	27.76000 +0.00	27.82	27.30	27.44	195,618
15 May 18	27.76000 -1.60	29.32	27.68	28.50	522,875
14 May 18	29.36000 +0.04	29.46	29.14	29.36	109,491
11 May 18	29.32000 -0.14	29.70	29.28	29.48	170,257
10 May 18	29.46000 -0.12	29.66	29.42	29.56	99,697
09 May 18	29.58000 -0.02	29.64	29.40	29.60	108,403
08 May 18	29.60000 -0.16	29.86	29.52	29.68	123,538
07 May 18	29.76000 +0.14	29.86	29.62	29.68	59,840
04 May 18	29.62000 +0.04	29.84	29.46	29.72	135,240
03 May 18	29.58000 -0.16	29.86	29.42	29.60	142,546
02 May 18	29.74000 +0.12	29.84	29.52	29.70	185,332
30 Apr 18	29.62000 +0.32	29.72	29.20	29.20	122,381
27 Apr 18	29.30000 -0.06	29.54	29.24	29.38	67,526
26 Apr 18	29.36000 +0.36	29.48	28.78	28.90	134,936
25 Apr 18	29.00000 -0.26	29.16	28.88	29.16	136,221
24 Apr 18	29.26000 +0.22	29.32	28.58	29.00	209,210
23 Apr 18	29.04000 -0.58	29.66	28.94	29.66	149,410
20 Apr 18	29.62000 +0.04	29.66	29.30	29.60	154,669
19 Apr 18	29.58000 +0.38	29.66	29.26	29.30	149,961
18 Apr 18	29.20000 +0.50	29.20	28.76	28.76	275,841
17 Apr 18	28.70000 +0.66	28.80	28.10	28.14	198,372
16 Apr 18	28.04000 -0.20	28.42	27.96	28.24	58,116
13 Apr 18	28.24000 -0.14	28.66	28.20	28.38	104,160
12 Apr 18	28.38000 +0.18	28.54	28.06	28.14	104,859
11 Apr 18	28.20000 -0.04	28.48	28.10	28.20	118,335
10 Apr 18	28.24000 -0.48	28.84	28.08	28.84	126,805
09 Apr 18	28.72000 +0.46	28.72	28.12	28.32	218,436
06 Apr 18	28.26000 -0.36	28.70	28.02	28.52	160,159
05 Apr 18	28.62000 +0.92	28.70	27.96	28.02	203,233
04 Apr 18	27.70000 +0.26	27.72	27.16	27.52	428,275
03 Apr 18	27.44000 -0.82	28.12	27.44	28.06	249,130
29 Mar 18	28.26000 -0.42	28.76	28.08	28.76	215,833
28 Mar 18	28.68000 +0.42	28.94	28.22	28.94	317,035
27 Mar 18	28.26000 +0.46	28.38	27.92	28.08	268,664
26 Mar 18	27.80000 -0.04	28.08	27.68	27.92	236,163
23 Mar 18	27.84000 -0.88	28.52	27.64	28.52	277,371
22 Mar 18	28.72000 +0.40	28.88	28.14	28.20	304,317
21 Mar 18	28.32000 -0.12	29.06	28.24	28.50	143,357
20 Mar 18	28.44000 -0.50	29.08	28.36	28.98	163,942
19 Mar 18	28.94000 -0.06	29.12	28.76	28.90	173,985
16 Mar 18	29.00000 -0.20	29.30	28.86	29.20	367,605
15 Mar 18	29.20000 -0.40	29.68	29.06	29.68	200,351
14 Mar 18	29.60000 -0.56	30.34	29.54	30.20	210,419
13 Mar 18	30.16000 -0.38	30.62	30.02	30.52	257,847
12 Mar 18	30.54000 +0.58	30.56	30.10	30.10	168,683
09 Mar 18	29.96000 -0.04	30.16	29.44	30.16	288,698
08 Mar 18	30.00000 -0.92	30.36	28.10	28.14	485,036
07 Mar 18	30.92000 +0.32	31.14	30.56	30.58	215,254
06 Mar 18	30.60000 -0.08	30.92	30.52	30.82	187,886
05 Mar 18	30.68000 +0.10	31.12	29.82	30.46	224,773
02 Mar 18	30.58000 -0.58	31.14	30.52	31.00	211,668
01 Mar 18	31.16000 -0.80	31.94	30.90	31.84	273,546
28 Feb 18	31.96000 +0.08	32.16	31.76	31.90	211,575
27 Feb 18	31.88000 +0.04	32.26	31.80	31.98	148,600
26 Feb 18	31.84000 -0.16	32.40	31.76	32.06	173,829
23 Feb 18	32.00000 -0.58	32.60	31.78	32.58	155,005
22 Feb 18	32.58000 -0.22	32.98	32.38	32.68	167,283
21 Feb 18	32.80000 -0.22	33.06	32.50	33.02	215,108
20 Feb 18	33.02000 +0.00	33.34	32.92	32.96	137,254
19 Feb 18	33.02000 -0.02	33.66	32.88	33.14	109,837
16 Feb 18	33.04000 +0.06	33.28	32.86	33.18	174,567
15 Feb 18	32.98000 +0.34	33.14	32.70	32.96	136,048
14 Feb 18	32.64000 +0.06	33.02	32.38	32.80	187,922
13 Feb 18	32.58000 -0.02	32.96	32.36	32.56	187,999
12 Feb 18	32.60000 +0.34	33.02	32.34	32.52	146,465
09 Feb 18	32.26000 -0.38	32.74	31.90	32.42	196,035
08 Feb 18	32.64000 -1.08	33.72	32.56	33.64	151,119
07 Feb 18	33.72000 +1.04	33.82	32.74	33.00	200,595
06 Feb 18	32.68000 -0.32	32.94	31.14	31.90	234,099
05 Feb 18	33.00000 -1.26	34.04	32.96	34.00	208,303
02 Feb 18	34.26000 -0.60	34.64	33.02	33.60	301,520
01 Feb 18	34.86000 +0.00	35.24	34.60	34.92	176,764
31 Jan 18	34.86000 -0.54	36.24	34.82	36.10	414,485
30 Jan 18	35.40000 -0.34	36.04	35.30	36.00	172,046
29 Jan 18	35.74000 -0.58	36.64	35.58	36.34	141,616
26 Jan 18	36.32000 +0.56	36.32	35.60	35.80	109,503
25 Jan 18	35.76000 -0.42	36.02	35.58	36.00	187,534
24 Jan 18	36.18000 -0.10	36.40	35.84	36.26	83,688
23 Jan 18	36.28000 -0.22	36.90	36.10	36.48	156,699
22 Jan 18	36.50000 +0.02	36.58	36.04	36.50	151,750
19 Jan 18	36.48000 +0.64	36.48	35.48	35.84	166,751
18 Jan 18	35.84000 +0.46	36.10	35.42	35.44	203,632
17 Jan 18	35.38000 +0.38	35.52	34.64	35.02	328,302
16 Jan 18	35.00000 -0.16	35.24	34.96	35.20	280,554
15 Jan 18	35.16000 +0.00	35.52	35.12	35.12	195,348
12 Jan 18	35.16000 +0.08	35.46	35.04	35.08	95,871
11 Jan 18	35.08000 -0.30	35.72	35.06	35.44	147,812
10 Jan 18	35.38000 -0.52	36.20	35.32	35.82	165,529
09 Jan 18	35.90000 +1.04	36.02	34.86	34.94	172,634
08 Jan 18	34.86000 +0.18	35.18	34.30	34.80	143,567
05 Jan 18	34.68000 +0.06	34.76	34.36	34.56	151,146
04 Jan 18	34.62000 +0.60	34.62	33.52	33.96	165,721
03 Jan 18	34.02000 +0.44	34.20	33.58	33.58	110,953
02 Jan 18	33.58000 -0.02	33.84	33.36	33.84	109,442
29 Dec 17	33.60500 -0.28	34.08	33.60	33.90	88,616
28 Dec 17	33.89000 +0.06	34.14	33.72	33.72	73,755
27 Dec 17	33.83500 +0.08	34.03	33.67	33.67	81,891
22 Dec 17	33.75000 +0.26	33.92	33.21	33.51	83,650
21 Dec 17	33.49000 -0.17	33.83	33.37	33.66	104,900
20 Dec 17	33.66000 -0.01	33.85	33.46	33.75	85,719
19 Dec 17	33.67000 -0.06	33.87	33.34	33.68	133,531
18 Dec 17	33.72500 +0.08	34.05	33.50	33.70	156,232
15 Dec 17	33.64000 -0.15	33.98	33.00	33.62	308,924
14 Dec 17	33.79000 +0.00	33.92	33.54	33.85	178,012
13 Dec 17	33.79000 +0.19	33.93	33.48	33.60	118,085
12 Dec 17	33.59500 -0.16	33.80	33.03	33.52	186,399
11 Dec 17	33.75500 -0.40	34.29	30.86	34.25	358,131
08 Dec 17	34.16000 -0.28	34.69	34.03	34.56	148,437
07 Dec 17	34.43500 -0.36	34.87	34.24	34.72	120,860
06 Dec 17	34.79500 +0.05	34.92	34.08	34.20	166,358
05 Dec 17	34.74500 -0.26	35.05	34.69	34.85	129,565
04 Dec 17	35.00000 +0.15	35.06	34.54	34.80	178,815
01 Dec 17	34.85000 -0.16	35.13	34.67	35.08	139,810
30 Nov 17	35.01000 +0.44	35.28	34.29	34.50	348,991
29 Nov 17	34.57000 +0.20	34.94	34.10	34.35	150,042
28 Nov 17	34.37000 +0.37	34.58	34.03	34.03	123,399
27 Nov 17	34.00000 +0.12	34.14	33.74	33.74	145,953
24 Nov 17	33.88500 +0.26	34.15	33.60	33.62	99,340
23 Nov 17	33.62500 -0.12	33.76	33.44	33.76	113,938
22 Nov 17	33.74500 -0.11	33.90	33.58	33.85	114,486
21 Nov 17	33.85500 +0.92	33.85	32.87	32.96	185,976
20 Nov 17	32.94000 -0.06	33.11	32.81	33.00	123,706
17 Nov 17	33.00000 +0.01	33.06	32.63	32.99	143,332
16 Nov 17	32.98500 +0.82	33.12	32.25	32.40	164,797
15 Nov 17	32.16500 -0.72	33.04	32.15	32.90	180,582
14 Nov 17	32.89000 -0.56	33.60	32.88	33.50	168,706
13 Nov 17	33.45000 -0.65	34.38	33.29	34.06	244,085
10 Nov 17	34.10000 +0.04	34.35	34.10	34.10	198,269
09 Nov 17	34.05500 -0.10	34.24	33.93	34.20	211,255
08 Nov 17	34.15500 +1.31	34.34	33.10	33.10	314,131
07 Nov 17	32.85000 +0.02	32.99	32.77	32.99	108,231
06 Nov 17	32.83000 +0.04	32.83	32.38	32.78	143,502
03 Nov 17	32.79500 +0.34	32.88	32.48	32.53	105,466
02 Nov 17	32.45000 -0.14	32.74	32.36	32.63	145,980
01 Nov 17	32.59000 -0.26	33.00	32.51	32.99	122,733
31 Oct 17	32.85000 +0.42	32.96	32.31	32.35	101,446
30 Oct 17	32.42500 -0.14	32.61	32.32	32.50	103,504
27 Oct 17	32.56000 +0.45	32.56	32.12	32.12	152,273
26 Oct 17	32.11000 +0.16	32.19	31.84	32.07	136,263
25 Oct 17	31.95000 -0.09	32.10	31.70	32.10	183,649
24 Oct 17	32.04000 -0.33	32.65	31.93	32.24	160,172
23 Oct 17	32.36500 -0.10	32.58	32.26	32.58	114,294
20 Oct 17	32.47000 -0.13	32.88	32.40	32.81	141,045
19 Oct 17	32.60500 -0.80	33.20	32.35	33.20	209,503
18 Oct 17	33.40000 +0.83	33.49	32.53	32.63	154,742
17 Oct 17	32.57500 +0.07	32.68	32.28	32.60	136,875
16 Oct 17	32.50500 +0.01	32.60	32.23	32.58	194,042
13 Oct 17	32.50000 +0.06	33.38	32.21	32.80	300,958
12 Oct 17	32.43500 +0.03	32.48	31.83	32.45	144,691
11 Oct 17	32.40000 +0.08	32.40	31.77	32.04	89,828
10 Oct 17	32.32000 +0.29	32.32	31.84	31.84	128,792
09 Oct 17	32.03000 +0.24	32.03	31.66	31.80	83,683
06 Oct 17	31.79000 +0.27	31.80	31.41	31.59	153,924
05 Oct 17	31.52500 -0.14	31.85	31.42	31.53	155,917
04 Oct 17	31.66000 -0.38	32.00	31.45	32.00	197,010
03 Oct 17	32.03500 +0.13	32.33	31.91	31.92	95,150
02 Oct 17	31.91000 +0.23	31.91	31.59	31.69	93,913
29 Sep 17	31.68000 +0.25	31.70	30.95	31.45	156,173
28 Sep 17	31.43000 +0.08	31.68	31.32	31.41	122,099
27 Sep 17	31.35500 +0.41	31.35	30.82	30.95	143,264
26 Sep 17	30.94500 +0.38	30.95	30.50	30.61	104,109
25 Sep 17	30.56500 +0.11	30.75	30.25	30.42	137,984
22 Sep 17	30.45000 +0.07	30.50	30.30	30.40	95,168
21 Sep 17	30.38000 +0.10	30.81	30.38	30.60	141,518
20 Sep 17	30.28000 -0.52	30.86	30.28	30.78	123,774
19 Sep 17	30.80000 +0.45	31.08	30.37	30.38	273,201
18 Sep 17	30.34500 +0.49	30.34	29.75	30.08	135,743
15 Sep 17	29.85500 -0.19	30.08	29.84	29.96	254,173
14 Sep 17	30.04500 +0.39	30.33	29.44	29.45	149,628
13 Sep 17	29.66000 +0.26	29.66	29.39	29.44	110,531
12 Sep 17	29.40000 +0.16	29.45	29.19	29.42	114,193
11 Sep 17	29.24000 -0.20	29.66	29.17	29.52	163,350
08 Sep 17	29.44500 +0.54	29.76	28.64	28.82	213,841
07 Sep 17	28.90500 +0.48	28.94	28.25	28.60	175,066
06 Sep 17	28.42500 +0.21	28.43	27.85	28.13	108,204
05 Sep 17	28.21500 +0.27	28.72	27.90	28.17	193,762
04 Sep 17	27.94500 +0.22	28.00	27.60	27.72	100,107
01 Sep 17	27.73000 +0.23	27.81	27.42	27.68	141,730
31 Aug 17	27.50500 -0.03	27.63	27.17	27.55	192,413
30 Aug 17	27.53500 +0.22	27.78	27.41	27.53	139,658
29 Aug 17	27.31500 -0.33	27.64	27.02	27.64	181,022
28 Aug 17	27.64500 -0.35	27.99	27.63	27.99	51,370
25 Aug 17	28.00000 -0.04	28.18	27.93	28.01	48,507
24 Aug 17	28.04000 -0.11	28.33	27.98	28.19	104,238
23 Aug 17	28.15000 -0.28	28.55	28.00	28.55	112,109
22 Aug 17	28.43000 -0.01	28.61	28.31	28.61	106,269
21 Aug 17	28.44500 -0.31	28.74	28.37	28.70	87,616
18 Aug 17	28.75500 -0.68	29.36	28.58	29.34	113,515
17 Aug 17	29.43500 +0.17	29.55	29.13	29.13	136,281
16 Aug 17	29.26000 +0.06	29.43	29.22	29.30	102,129
15 Aug 17	29.20000 +0.24	29.49	28.99	29.01	101,513
14 Aug 17	28.96500 +0.19	29.06	28.73	28.92	91,957
11 Aug 17	28.77000 -0.31	29.05	28.45	28.95	118,663
10 Aug 17	29.08500 -0.02	29.67	28.90	29.18	107,859
09 Aug 17	29.10000 -0.36	29.50	28.96	29.36	125,764
08 Aug 17	29.46000 -0.21	29.78	29.42	29.78	128,644
07 Aug 17	29.66500 -0.13	29.90	29.58	29.81	105,279
04 Aug 17	29.80000 +0.20	29.81	29.47	29.58	85,432
03 Aug 17	29.59500 +0.05	29.95	29.29	29.55	151,516
02 Aug 17	29.54500 -0.31	30.10	29.51	29.84	189,485
01 Aug 17	29.85000 -0.20	30.18	29.73	30.18	188,193
31 Jul 17	30.05500 -0.56	30.80	29.83	30.65	540,526
28 Jul 17	30.61000 -0.28	30.81	29.76	30.81	342,865
27 Jul 17	30.89000 +2.01	30.95	28.87	28.87	492,830
26 Jul 17	28.87500 -0.13	29.15	28.80	29.00	186,156
25 Jul 17	29.00500 +0.02	29.38	28.91	28.98	163,601
24 Jul 17	28.98000 +0.11	28.98	28.68	28.93	89,739
21 Jul 17	28.86500 -0.49	29.27	28.67	29.19	111,650
20 Jul 17	29.35000 -0.07	29.67	29.07	29.66	145,275
19 Jul 17	29.42500 +0.10	29.46	29.07	29.46	89,939
18 Jul 17	29.32000 -0.22	29.62	29.24	29.39	74,376
17 Jul 17	29.54000 +0.17	29.85	29.45	29.45	137,950
14 Jul 17	29.37500 +0.19	29.39	29.01	29.16	85,700
13 Jul 17	29.18000 +0.27	29.35	28.91	28.92	115,514
12 Jul 17	28.91000 +0.26	29.20	28.63	28.76	185,029
11 Jul 17	28.65000 +0.42	28.70	28.33	28.56	142,135
10 Jul 17	28.23000 -0.01	28.31	27.91	28.30	153,782
07 Jul 17	28.24000 -0.35	28.58	28.18	28.58	126,664
06 Jul 17	28.59500 +0.07	28.68	28.31	28.53	107,091
05 Jul 17	28.52500 -0.06	28.67	28.31	28.50	104,995
04 Jul 17	28.58000 -0.24	28.77	28.46	28.75	125,170
03 Jul 17	28.81500 +0.10	28.93	28.59	28.84	106,156
30 Jun 17	28.72000 -0.08	29.06	28.59	28.77	229,471
29 Jun 17	28.80000 -0.38	29.33	28.80	29.32	116,440
28 Jun 17	29.18000 +0.22	29.33	28.78	28.97	107,453
27 Jun 17	28.96500 -0.60	29.44	28.95	29.44	126,098
26 Jun 17	29.56500 +0.33	29.97	29.42	29.48	115,324
23 Jun 17	29.24000 +0.07	29.29	28.84	29.11	115,613
22 Jun 17	29.17000 -0.38	29.57	28.81	29.55	194,036
21 Jun 17	29.55000 -0.63	30.22	29.43	30.12	112,747
20 Jun 17	30.18000 +0.20	30.63	30.10	30.10	208,576
19 Jun 17	29.98000 +0.26	30.08	29.76	29.97	161,082
16 Jun 17	29.71500 +0.26	29.75	29.40	29.52	465,659
15 Jun 17	29.45000 +0.02	29.59	29.22	29.44	239,546
14 Jun 17	29.43000 +0.43	29.91	28.89	29.00	273,170
13 Jun 17	29.00500 +0.72	29.04	28.27	28.30	171,508
12 Jun 17	28.28000 +0.03	28.33	28.13	28.25	99,920
09 Jun 17	28.25000 -0.10	28.46	28.13	28.28	107,628
08 Jun 17	28.35500 -0.47	28.99	28.35	28.91	208,370
07 Jun 17	28.82500 -0.52	29.70	28.82	29.32	198,990
06 Jun 17	29.34500 -0.71	30.11	29.14	30.11	154,794
05 Jun 17	30.05500 -0.22	30.37	29.91	30.33	64,422
02 Jun 17	30.27000 +0.01	30.51	30.18	30.40	98,530
01 Jun 17	30.26000 +0.80	30.43	29.51	29.53	228,478
31 May 17	29.46500 -0.25	29.93	29.47	29.68	317,287
30 May 17	29.71500 -0.13	29.85	29.52	29.80	164,676
29 May 17	29.84500 +0.26	29.92	29.58	29.66	73,777
26 May 17	29.58000 +0.02	29.69	29.44	29.53	138,586
25 May 17	29.56000 -0.24	29.90	29.44	29.88	154,443
24 May 17	29.79500 +0.06	29.83	29.56	29.83	176,175
23 May 17	29.73500 +0.23	29.86	29.58	29.59	212,494
22 May 17	29.50500 +0.25	29.67	29.18	29.36	195,255
19 May 17	29.25000 +0.26	29.28	28.95	28.99	136,329
18 May 17	28.98500 -0.17	29.18	28.87	29.07	160,724
17 May 17	29.16000 -0.42	29.58	29.00	29.58	202,930
16 May 17	29.58500 -0.24	29.68	29.10	29.22	200,096
15 May 17	29.82000 -0.11	30.17	29.43	30.12	163,916
12 May 17	29.93000 +0.86	30.06	29.08	29.08	248,505
11 May 17	29.07000 -0.63	29.71	28.98	29.71	272,502
10 May 17	29.70000 -0.39	30.14	29.19	30.03	279,265
09 May 17	30.09000 +0.13	30.23	29.81	30.14	338,026
08 May 17	29.96500 -0.81	30.77	29.87	30.77	277,488
05 May 17	30.77000 -1.33	30.90	29.31	30.50	540,330
04 May 17	32.10000 +0.06	32.17	31.76	32.10	192,644
03 May 17	32.04000 -0.41	32.97	32.04	32.97	201,722
02 May 17	32.45000 +0.07	32.80	32.44	32.44	312,863
28 Apr 17	32.38500 -0.46	32.99	32.33	32.95	250,703
27 Apr 17	32.84500 -0.13	33.06	32.71	32.98	187,757
26 Apr 17	32.98000 +0.11	32.99	32.42	32.65	138,575
25 Apr 17	32.86500 -0.01	32.92	32.63	32.78	144,644
24 Apr 17	32.87500 +1.00	32.95	32.51	32.62	146,258
21 Apr 17	31.88000 -0.25	32.13	31.82	32.13	139,917
20 Apr 17	32.12500 +0.61	32.20	31.57	31.59	132,219
19 Apr 17	31.51000 -0.10	31.73	31.30	31.50	165,210
18 Apr 17	31.61500 -0.45	32.15	31.34	31.91	179,455
13 Apr 17	32.06500 -0.22	32.24	31.90	32.13	61,310
12 Apr 17	32.28000 +0.15	32.31	31.78	32.01	107,036
11 Apr 17	32.13000 +0.19	32.28	31.89	31.90	149,895
10 Apr 17	31.94500 -0.02	32.13	31.77	31.96	99,281
07 Apr 17	31.97000 +0.47	31.97	31.14	31.51	156,160
06 Apr 17	31.50000 +0.00	31.63	31.02	31.19	192,030
05 Apr 17	31.50500 -1.29	32.10	31.27	32.00	317,540
04 Apr 17	32.79500 +0.36	32.84	32.44	32.56	137,107
03 Apr 17	32.43500 -0.56	32.94	31.51	32.13	502,191
31 Mar 17	32.99000 +0.68	33.00	31.98	32.08	184,242
30 Mar 17	32.31500 +0.13	32.49	31.94	32.08	124,918
29 Mar 17	32.18000 -0.13	32.42	31.99	32.42	68,999
28 Mar 17	32.30500 +0.14	32.42	32.12	32.42	138,187
27 Mar 17	32.16500 -0.04	32.17	31.82	31.86	106,307
24 Mar 17	32.20500 +0.17	32.24	31.99	32.10	96,734
23 Mar 17	32.03500 +0.78	32.10	31.19	31.25	122,378
22 Mar 17	31.25000 -0.50	31.54	30.97	31.48	134,952
21 Mar 17	31.74500 -0.20	32.29	31.71	31.98	122,016
20 Mar 17	31.94500 +0.00	31.98	31.70	31.94	91,061
17 Mar 17	31.94000 +0.36	31.98	31.58	31.60	281,572
16 Mar 17	31.58500 +0.07	31.99	31.35	31.99	122,838
15 Mar 17	31.51500 -0.15	31.81	31.44	31.64	97,960
14 Mar 17	31.66000 -0.09	31.88	31.47	31.70	128,780
13 Mar 17	31.75000 +0.15	31.99	31.48	31.67	180,582
10 Mar 17	31.60000 +0.10	31.63	31.30	31.35	187,710
09 Mar 17	31.50000 +0.14	31.65	31.14	31.18	129,620
08 Mar 17	31.36000 -0.24	31.70	31.25	31.59	211,228
07 Mar 17	31.60000 -0.91	32.30	31.53	31.86	274,229
06 Mar 17	32.51500 +0.69	33.56	31.84	31.84	442,723
03 Mar 17	31.82000 -0.22	32.88	31.63	32.57	347,713
02 Mar 17	32.03500 +1.33	32.75	29.76	30.00	483,399
01 Mar 17	30.71000 +0.56	30.71	30.09	30.25	156,732
28 Feb 17	30.15000 +0.16	30.27	29.83	30.07	220,552
27 Feb 17	29.98500 +0.31	29.99	29.42	29.72	148,674
24 Feb 17	29.68000 -0.74	30.33	29.36	30.20	138,094
23 Feb 17	30.42000 +0.17	30.48	30.14	30.23	154,268
22 Feb 17	30.25000 -0.19	30.85	29.98	30.49	192,412
21 Feb 17	30.44000 +0.21	30.44	30.20	30.20	139,749
20 Feb 17	30.23000 +0.03	30.40	29.99	30.40	70,231
17 Feb 17	30.19500 +0.14	30.49	29.83	30.13	115,785
16 Feb 17	30.06000 -0.03	30.35	29.85	30.19	152,932
15 Feb 17	30.09500 +0.11	30.21	29.92	30.20	106,587
14 Feb 17	29.98500 -0.03	30.09	29.85	29.96	109,899
13 Feb 17	30.01500 +0.32	30.01	29.65	29.65	208,123
10 Feb 17	29.69000 -0.06	29.91	29.64	29.76	170,815
09 Feb 17	29.75500 -0.01	29.82	29.58	29.79	200,371
08 Feb 17	29.76000 +0.28	29.76	29.35	29.59	151,238
07 Feb 17	29.48000 -0.04	29.71	29.38	29.41	173,087
06 Feb 17	29.52000 -0.40	29.95	29.34	29.95	186,472
03 Feb 17	29.92500 +0.01	30.01	29.72	29.95	195,622
02 Feb 17	29.91500 +0.24	29.99	29.55	29.60	253,140
01 Feb 17	29.68000 +0.09	29.83	29.42	29.59	194,934
31 Jan 17	29.59000 -0.89	30.57	29.59	30.50	428,217
30 Jan 17	30.47500 +0.02	30.66	29.99	30.65	254,174
27 Jan 17	30.45500 -0.11	31.60	30.19	31.53	348,732
26 Jan 17	30.56500 +0.15	31.00	30.01	31.00	188,944
25 Jan 17	30.41500 +0.65	30.50	29.79	29.88	314,516
24 Jan 17	29.76500 +0.31	29.77	29.30	29.30	199,384
23 Jan 17	29.46000 +0.15	29.64	29.11	29.32	213,407
20 Jan 17	29.31000 -0.25	29.44	28.74	29.25	453,159
19 Jan 17	29.55500 +0.80	30.05	28.85	28.85	367,883
18 Jan 17	28.76000 -0.24	29.00	28.61	29.00	154,305
17 Jan 17	29.00000 -0.19	29.19	28.82	29.19	234,776
16 Jan 17	29.19000 -0.01	29.50	29.10	29.24	281,870
13 Jan 17	29.20000 +1.07	29.45	28.80	29.45	416,401
12 Jan 17	28.13000 -0.27	28.41	27.95	28.40	198,735
11 Jan 17	28.40000 +0.28	28.46	28.06	28.17	203,959
10 Jan 17	28.12000 +0.19	28.15	27.80	28.10	191,819
09 Jan 17	27.93500 -0.09	28.24	27.83	28.09	266,885
06 Jan 17	28.02000 -0.25	28.35	27.87	28.30	153,561
05 Jan 17	28.27500 +0.39	28.28	27.89	28.00	187,726
04 Jan 17	27.89000 -0.28	28.40	27.82	28.40	162,634
03 Jan 17	28.17000 +0.24	28.42	27.84	27.93	303,697
02 Jan 17	27.93000 +0.00	28.24	27.86	28.11	75,875
30 Dec 16	27.93000 +0.06	28.06	27.70	27.93	126,429
29 Dec 16	27.87000 +0.01	27.92	27.74	27.87	96,704
28 Dec 16	27.86500 -0.19	28.23	27.76	28.10	134,270
27 Dec 16	28.05500 +0.11	28.23	27.84	27.92	114,274
23 Dec 16	27.94000 +0.93	28.10	27.08	27.11	220,843
22 Dec 16	27.01000 -0.42	27.42	26.98	27.36	160,629
21 Dec 16	27.43000 +0.16	27.56	27.27	27.32	249,985
20 Dec 16	27.27500 +0.42	27.38	26.85	26.85	218,797
19 Dec 16	26.85000 -0.27	27.20	26.85	27.20	260,266
16 Dec 16	27.12500 +0.14	27.36	26.98	27.00	342,182
15 Dec 16	26.98500 -0.09	27.25	26.50	27.10	294,700
14 Dec 16	27.08000 +0.18	27.51	26.84	26.90	326,176
13 Dec 16	26.90000 +0.60	26.99	26.22	26.30	312,961
12 Dec 16	26.30000 -0.30	26.69	26.23	26.67	254,790
09 Dec 16	26.60000 +0.95	26.72	25.67	25.72	348,008
08 Dec 16	25.65000 +0.68	25.73	24.98	24.99	315,296
07 Dec 16	24.97000 +0.35	24.98	24.49	24.78	210,398
06 Dec 16	24.61500 +0.25	24.91	24.14	24.35	196,702
05 Dec 16	24.36000 +0.26	24.58	24.03	24.05	208,925
02 Dec 16	24.10500 -0.30	24.36	24.01	24.32	309,143
01 Dec 16	24.40500 -0.19	24.73	24.33	24.60	232,163
30 Nov 16	24.60000 +0.08	24.75	24.25	24.75	351,961
29 Nov 16	24.52500 -0.02	24.67	24.27	24.43	190,680
28 Nov 16	24.54500 -0.07	24.75	24.46	24.57	149,446
25 Nov 16	24.61500 +0.14	24.69	24.27	24.58	126,138
24 Nov 16	24.47500 +0.22	24.57	24.27	24.53	115,312
23 Nov 16	24.26000 +0.12	24.40	24.01	24.14	144,804
22 Nov 16	24.14000 -0.46	24.93	24.02	24.68	456,374
21 Nov 16	24.60000 -0.65	25.34	24.47	25.34	182,210
18 Nov 16	25.24500 +0.16	25.39	25.08	25.15	176,588
17 Nov 16	25.08500 +0.28	25.09	24.53	24.87	237,222
16 Nov 16	24.80500 +0.05	24.90	24.48	24.76	138,862
15 Nov 16	24.76000 -0.23	25.13	24.55	25.01	209,165
14 Nov 16	24.99000 -0.27	25.85	24.83	25.55	214,790
11 Nov 16	25.26000 +0.48	25.35	24.83	24.97	189,791
10 Nov 16	24.78000 -0.22	25.38	24.67	24.99	281,277
09 Nov 16	24.99500 +0.14	25.01	23.95	24.25	319,957
08 Nov 16	24.85500 -0.17	25.15	24.80	24.98	322,383
07 Nov 16	25.02500 +0.68	25.02	24.01	24.34	492,556
04 Nov 16	24.34000 -2.64	25.30	24.32	25.30	831,290
03 Nov 16	26.98000 +0.10	27.09	26.65	26.92	186,821
02 Nov 16	26.87500 -0.53	27.40	26.80	27.39	233,683
01 Nov 16	27.40500 -0.45	28.15	27.37	27.92	196,293
31 Oct 16	27.85500 +0.80	27.97	27.15	27.25	432,621
28 Oct 16	27.06000 +0.22	27.14	26.56	26.88	216,870
27 Oct 16	26.84500 -0.20	27.13	26.51	26.91	188,252
26 Oct 16	27.04000 -0.34	27.75	26.94	27.30	145,807
25 Oct 16	27.38500 +0.02	27.45	27.19	27.19	196,160
24 Oct 16	27.36500 -0.97	28.42	27.18	28.27	275,916
21 Oct 16	28.33500 +0.01	28.42	28.05	28.42	303,297
20 Oct 16	28.32500 -0.35	28.76	28.25	28.76	191,786
19 Oct 16	28.67500 +0.12	28.83	28.50	28.63	146,675
18 Oct 16	28.55500 +0.55	28.69	28.08	28.21	390,087
17 Oct 16	28.01000 -0.15	28.07	27.80	28.05	225,457
14 Oct 16	28.15500 +0.16	28.17	27.83	28.17	213,524
13 Oct 16	27.99500 +0.09	28.18	27.52	27.80	319,141
12 Oct 16	27.91000 -0.03	28.00	27.85	27.97	192,629
11 Oct 16	27.94500 -0.08	28.00	27.70	27.98	245,662
10 Oct 16	28.02500 -0.14	28.20	27.68	28.20	217,673
07 Oct 16	28.16000 -0.26	28.44	28.10	28.40	192,522
06 Oct 16	28.41500 -0.13	28.66	28.01	28.47	255,666
05 Oct 16	28.55000 -0.19	28.70	28.34	28.70	161,175
04 Oct 16	28.73500 +0.24	28.91	28.47	28.70	173,481
03 Oct 16	28.50000 -0.28	28.90	28.48	28.80	236,432
30 Sep 16	28.78000 -0.03	28.86	28.22	28.70	369,724
29 Sep 16	28.81500 -0.18	29.60	28.80	29.38	197,822
28 Sep 16	29.00000 +0.00	29.23	28.90	29.02	271,397
27 Sep 16	29.00000 +0.00	29.18	28.59	29.13	222,120
26 Sep 16	29.00000 -0.51	29.51	29.00	29.50	145,499
23 Sep 16	29.51000 -0.58	30.06	29.50	30.00	236,601
22 Sep 16	30.09000 +0.09	30.21	29.99	30.17	166,116
21 Sep 16	29.99500 -0.46	30.67	29.84	30.59	270,637
20 Sep 16	30.45500 -0.20	30.67	30.19	30.67	107,737
19 Sep 16	30.65500 +0.30	30.67	30.34	30.51	86,698
16 Sep 16	30.36000 +0.42	30.36	29.79	29.79	193,457
15 Sep 16	29.94000 -0.33	30.33	29.70	30.16	285,703
14 Sep 16	30.27500 -0.13	30.58	30.14	30.44	168,558
13 Sep 16	30.40000 -0.10	30.78	30.34	30.56	107,813
12 Sep 16	30.50500 -0.81	30.88	30.30	30.88	108,957
09 Sep 16	31.31500 -0.13	31.52	31.10	31.33	153,755
08 Sep 16	31.44500 +0.06	31.56	31.02	31.46	117,511
07 Sep 16	31.38500 +0.25	31.54	30.88	31.15	99,120
06 Sep 16	31.14000 -0.06	31.47	31.00	31.38	102,416
05 Sep 16	31.20000 +0.02	31.40	31.05	31.17	37,573
02 Sep 16	31.18500 +0.61	31.25	30.43	30.95	191,345
01 Sep 16	30.57500 -0.22	31.08	30.50	30.88	175,864
31 Aug 16	30.80000 -0.74	31.55	30.68	31.55	196,545
30 Aug 16	31.54000 +0.09	31.89	31.50	31.50	81,735
29 Aug 16	31.45500 +0.00	31.51	31.28	31.35	54,912
26 Aug 16	31.45000 -0.09	31.67	31.15	31.16	94,508
25 Aug 16	31.54000 -0.56	32.01	31.45	31.88	99,193
24 Aug 16	32.10500 +0.70	32.13	31.00	31.26	111,159
23 Aug 16	31.40000 +0.10	31.66	31.17	31.27	94,086
22 Aug 16	31.30000 +0.00	31.61	31.08	31.39	80,149
19 Aug 16	31.29500 +0.16	31.36	30.99	31.20	63,526
18 Aug 16	31.14000 +0.19	31.25	30.85	30.98	65,045
17 Aug 16	30.95000 -0.38	31.46	30.92	31.46	113,169
16 Aug 16	31.33500 -0.40	31.67	31.28	31.67	122,808
15 Aug 16	31.73000 -0.04	32.05	31.54	31.82	135,900
12 Aug 16	31.77000 -0.02	31.94	31.50	31.80	67,776
11 Aug 16	31.79000 +0.67	32.06	31.00	31.30	138,419
10 Aug 16	31.12000 +0.12	31.37	30.91	30.93	116,849
09 Aug 16	31.00500 +0.41	31.08	30.42	30.64	93,874
08 Aug 16	30.59000 +0.53	30.70	30.10	30.10	139,585
05 Aug 16	30.06000 +0.15	30.48	29.96	29.96	187,400
04 Aug 16	29.90500 -0.03	30.15	29.77	30.00	153,617
03 Aug 16	29.94000 -0.16	30.22	29.78	30.11	123,426
02 Aug 16	30.10000 -0.35	30.42	30.00	30.30	198,979
01 Aug 16	30.45000 -0.16	30.88	30.15	30.51	137,076
29 Jul 16	30.61500 -0.06	31.00	30.20	30.74	297,781
28 Jul 16	30.67500 -1.42	31.14	29.60	31.00	781,989
27 Jul 16	32.10000 +0.75	32.64	31.45	31.45	324,405
26 Jul 16	31.34500 -0.21	31.54	31.00	31.23	341,700
25 Jul 16	31.55500 +0.35	31.58	31.00	31.28	155,592
22 Jul 16	31.21000 -0.16	31.34	30.97	31.16	103,185
21 Jul 16	31.37000 +0.11	31.53	31.17	31.29	116,785
20 Jul 16	31.26000 +0.26	31.38	30.77	31.10	112,717
19 Jul 16	31.00500 -0.33	31.43	30.57	31.11	145,747
18 Jul 16	31.33000 +0.24	31.54	30.94	31.07	184,604
15 Jul 16	31.09500 -0.15	31.27	30.83	31.07	140,281
14 Jul 16	31.24500 +0.13	31.40	31.08	31.24	101,673
13 Jul 16	31.12000 +0.00	31.42	30.86	31.23	155,598
12 Jul 16	31.12000 +0.62	31.63	30.67	31.35	230,792
11 Jul 16	30.50000 +1.18	30.59	29.71	29.71	250,766
08 Jul 16	29.31500 +0.48	29.42	28.68	28.81	183,373
07 Jul 16	28.83500 +0.54	29.05	28.42	28.48	277,423
06 Jul 16	28.29500 -0.38	28.78	28.07	28.53	247,575
05 Jul 16	28.67500 -0.75	29.82	28.45	29.42	353,470
04 Jul 16	29.42000 -1.33	30.84	29.16	30.84	256,939
01 Jul 16	30.75500 +0.37	30.97	30.39	30.57	186,685
30 Jun 16	30.38500 -0.13	30.97	29.89	30.41	439,951
29 Jun 16	30.51000 -0.18	32.18	30.32	31.24	341,751
28 Jun 16	30.69500 +1.80	31.08	28.66	28.66	443,931
27 Jun 16	28.89500 -3.69	32.62	28.66	32.28	482,612
24 Jun 16	32.59000 -2.31	33.51	32.04	33.00	419,117
23 Jun 16	34.90500 +0.13	35.15	34.14	34.14	160,275
22 Jun 16	34.78000 -0.19	35.23	34.71	35.23	138,161
21 Jun 16	34.97500 +0.67	35.18	34.41	34.41	166,332
20 Jun 16	34.30000 +0.65	34.81	34.08	34.44	163,793
17 Jun 16	33.65000 +0.04	34.06	33.60	33.87	290,154
16 Jun 16	33.61000 -0.18	33.75	33.41	33.42	123,144
15 Jun 16	33.79000 +0.49	33.83	33.31	33.42	232,685
14 Jun 16	33.30000 -0.83	34.11	33.24	34.10	251,045
13 Jun 16	34.12500 -0.44	34.63	34.13	34.40	149,530
10 Jun 16	34.57000 -0.89	36.21	34.50	35.54	118,362
09 Jun 16	35.46000 -0.14	35.74	35.28	35.50	82,973
08 Jun 16	35.60000 -0.71	36.08	35.50	36.00	99,117
07 Jun 16	36.31000 -0.04	36.44	36.05	36.40	125,202
06 Jun 16	36.35500 +0.06	36.62	35.85	36.62	68,794
03 Jun 16	36.29500 -0.63	37.05	36.06	36.83	71,092
02 Jun 16	36.92000 +0.13	37.23	36.69	37.03	113,775
01 Jun 16	36.78500 -0.31	37.08	36.38	36.84	173,009
31 May 16	37.09500 +0.58	37.14	36.26	36.36	228,313
30 May 16	36.51500 +0.28	36.59	36.13	36.28	40,570
27 May 16	36.23000 -0.03	36.23	35.83	36.03	91,895
26 May 16	36.26000 +0.26	36.28	35.87	36.15	109,565
25 May 16	36.00000 +0.06	36.26	35.86	36.19	69,478
24 May 16	35.93500 +0.43	36.01	34.76	34.85	177,482
23 May 16	35.51000 +0.03	35.66	35.03	35.66	118,721
20 May 16	35.48000 +0.77	35.48	34.66	34.73	107,331
19 May 16	34.70500 -0.38	35.06	34.65	35.00	69,031
18 May 16	35.09000 -0.15	35.35	34.90	35.32	92,426
17 May 16	35.23500 +0.44	35.63	34.83	34.90	176,034
16 May 16	34.79000 +0.00	35.03	34.34	34.79	107,577
13 May 16	34.79500 -0.16	34.99	34.62	34.90	168,019
12 May 16	34.95000 -0.51	35.38	34.78	35.25	379,152
11 May 16	35.46500 -3.94	36.69	35.30	36.10	785,046
10 May 16	39.40000 +0.06	39.78	39.30	39.50	84,715
09 May 16	39.34500 +0.66	39.49	38.69	38.75	329,034
06 May 16	38.69000 -0.43	39.10	38.65	38.83	113,495
05 May 16	39.11500 +0.86	39.12	38.19	38.19	93,692
04 May 16	38.26000 -0.27	38.66	38.15	38.51	92,417
03 May 16	38.53000 -0.07	38.66	38.27	38.40	136,859
02 May 16	38.60000 +0.02	38.97	38.46	38.63	44,471
29 Apr 16	38.57500 -0.53	39.15	38.53	39.15	143,041
28 Apr 16	39.11000 -0.10	39.18	38.52	38.52	102,080
27 Apr 16	39.21000 +0.16	39.58	38.58	38.58	90,570
26 Apr 16	39.05000 +0.06	39.42	38.88	39.36	91,845
25 Apr 16	38.98500 +0.03	39.42	38.76	39.15	145,805
22 Apr 16	38.95000 -0.12	39.53	38.94	38.97	101,182
21 Apr 16	39.07000 -0.46	39.65	38.75	39.65	133,454
20 Apr 16	39.53000 +0.15	39.63	39.24	39.38	117,284
19 Apr 16	39.37500 +0.62	39.69	38.85	38.90	109,812
18 Apr 16	38.75500 +0.10	38.88	38.06	38.06	69,841
15 Apr 16	38.65500 -0.45	39.10	38.29	39.08	109,022
14 Apr 16	39.10500 -0.19	39.46	38.85	39.29	78,859
13 Apr 16	39.29500 +0.52	39.29	38.84	39.00	86,849
12 Apr 16	38.77000 +0.15	38.84	38.15	38.84	50,373
11 Apr 16	38.62500 -0.13	38.85	38.37	38.69	52,084
08 Apr 16	38.76000 +0.57	38.87	37.97	38.36	89,992
07 Apr 16	38.19000 -0.38	38.65	37.96	38.58	113,729
06 Apr 16	38.56500 +0.09	38.65	38.29	38.42	62,366
05 Apr 16	38.47000 -0.68	38.91	38.37	38.76	121,866
04 Apr 16	39.15500 +0.71	39.21	38.18	38.18	178,750
01 Apr 16	38.44500 -0.03	38.53	38.03	38.14	158,156
31 Mar 16	38.47000 -0.09	38.70	38.26	38.70	151,572
30 Mar 16	38.56500 +0.29	38.84	38.50	38.57	113,312
29 Mar 16	38.27000 +0.60	38.27	37.59	37.67	116,365
24 Mar 16	37.67000 -0.61	38.17	37.52	38.13	68,763
23 Mar 16	38.28000 +0.09	39.04	38.10	38.19	102,668
22 Mar 16	38.19000 +0.34	38.23	37.36	37.83	144,499
21 Mar 16	37.84500 -0.15	37.99	37.46	37.85	132,416
18 Mar 16	38.00000 -0.78	38.20	37.56	37.56	327,695
17 Mar 16	38.78500 +0.01	39.07	38.33	39.00	144,914
16 Mar 16	38.78000 +0.17	38.80	38.33	38.72	154,152
15 Mar 16	38.60500 +0.51	38.60	37.90	38.04	173,841
14 Mar 16	38.10000 +0.35	38.25	37.81	37.82	164,148
11 Mar 16	37.75000 +1.16	37.81	36.51	37.13	143,192
10 Mar 16	36.59000 -0.78	38.28	36.50	37.50	178,792
09 Mar 16	37.37500 +0.35	37.90	36.92	37.06	117,149
08 Mar 16	37.02000 -0.58	37.51	36.71	37.51	139,299
07 Mar 16	37.60500 -0.18	38.17	37.24	38.17	121,612
04 Mar 16	37.78500 +0.19	38.31	37.26	38.00	251,493
03 Mar 16	37.60000 +1.38	38.95	37.20	37.20	473,239
02 Mar 16	36.22000 -0.44	36.99	36.04	36.76	204,875
01 Mar 16	36.66500 +0.47	36.80	35.94	36.00	199,345
29 Feb 16	36.20000 -0.01	36.20	35.47	36.11	268,425
26 Feb 16	36.21500 +0.78	36.66	35.64	35.74	255,102
25 Feb 16	35.43500 +0.19	36.02	35.20	35.40	131,485
24 Feb 16	35.24000 -0.35	35.48	34.85	35.14	214,720
23 Feb 16	35.59000 -0.10	35.99	35.40	35.99	132,127
22 Feb 16	35.69000 +0.36	36.00	35.56	35.60	96,760
19 Feb 16	35.33000 -0.11	35.69	34.94	35.15	101,024
18 Feb 16	35.44000 +0.54	35.62	34.76	35.12	156,833
17 Feb 16	34.89500 +1.19	34.97	33.56	33.80	285,348
16 Feb 16	33.70500 +0.04	33.94	33.49	33.65	188,830
15 Feb 16	33.66500 +0.94	33.97	33.04	33.25	116,676
12 Feb 16	32.73000 +0.13	33.19	32.55	32.86	224,294
11 Feb 16	32.59500 -0.94	33.42	32.48	33.10	306,671
10 Feb 16	33.53500 +0.59	34.01	32.94	33.39	239,313
09 Feb 16	32.94500 -0.17	33.47	32.13	32.88	341,813
08 Feb 16	33.11000 -1.40	34.63	32.91	34.63	227,184
05 Feb 16	34.50500 -0.25	35.29	34.31	34.90	244,281
04 Feb 16	34.76000 -0.23	35.44	34.08	35.44	245,075
03 Feb 16	34.99000 -0.82	35.85	34.46	35.75	278,056
02 Feb 16	35.81500 -0.60	36.40	35.20	36.38	316,516
01 Feb 16	36.41000 +0.13	36.82	35.94	36.28	313,657
29 Jan 16	36.28000 +2.19	37.89	35.38	37.00	736,496
28 Jan 16	34.08500 -0.18	34.97	33.71	34.40	234,712
27 Jan 16	34.26500 +0.74	34.26	33.36	33.60	210,799
26 Jan 16	33.52000 +0.31	33.62	32.49	33.17	132,365
25 Jan 16	33.21500 +0.26	33.95	32.95	33.15	220,291
22 Jan 16	32.95000 +0.10	33.08	31.97	32.58	286,273
21 Jan 16	32.85000 +1.64	33.07	31.80	31.80	202,663
20 Jan 16	31.20500 -0.76	32.16	31.02	31.93	229,523
19 Jan 16	31.97000 +0.72	32.05	31.43	31.47	142,162
18 Jan 16	31.25500 -0.46	32.08	30.97	31.55	136,449
15 Jan 16	31.71500 +0.15	31.81	30.92	31.42	235,839
14 Jan 16	31.57000 -0.83	32.31	31.44	32.30	235,380
13 Jan 16	32.40000 -0.29	33.08	32.30	33.02	180,944
12 Jan 16	32.69000 +0.84	33.06	31.70	31.70	220,008
11 Jan 16	31.84500 -0.57	32.58	31.82	32.26	164,165
08 Jan 16	32.41500 -0.02	32.88	32.26	32.37	164,136
07 Jan 16	32.43500 -0.65	32.69	31.42	32.50	259,309
06 Jan 16	33.08500 -1.74	33.81	32.76	33.50	361,792
05 Jan 16	34.82000 -0.01	35.19	34.10	35.19	163,315
04 Jan 16	34.82500 -0.47	35.26	34.51	35.03	149,934
31 Dec 15	35.30000 -0.25	35.81	34.48	35.81	96,272
30 Dec 15	35.55000 -0.13	35.81	35.24	35.72	108,000
29 Dec 15	35.67500 +0.70	35.67	35.03	35.03	40,539
28 Dec 15	34.97500 +0.00	35.02	34.71	34.96	27,239
24 Dec 15	34.97500 -0.39	35.44	34.60	35.44	13,254
23 Dec 15	35.36000 +0.51	35.40	34.92	35.20	66,240
22 Dec 15	34.85000 -0.04	35.03	34.54	35.00	105,705
21 Dec 15	34.89000 -0.10	35.35	34.78	34.78	100,342
18 Dec 15	34.99000 -0.39	35.30	34.67	35.10	310,689
17 Dec 15	35.38500 +0.86	35.59	34.70	35.20	187,331
16 Dec 15	34.52500 +0.31	34.72	34.24	34.57	162,720
15 Dec 15	34.22000 +0.04	34.69	33.53	34.61	200,396
14 Dec 15	34.18000 -0.02	34.78	34.17	34.42	137,015
11 Dec 15	34.20000 -0.54	34.90	34.19	34.89	158,452
10 Dec 15	34.74500 -0.09	35.12	34.57	34.94	117,501
09 Dec 15	34.83000 -0.18	35.22	34.47	35.22	132,497
08 Dec 15	35.01000 -0.34	35.67	34.99	35.67	230,829
07 Dec 15	35.34500 +0.31	35.43	34.97	35.29	105,700
04 Dec 15	35.04000 -0.13	35.36	34.80	35.16	97,724
03 Dec 15	35.16500 -0.91	36.56	35.17	36.26	147,916
02 Dec 15	36.07500 +0.63	36.35	35.31	35.31	175,792
01 Dec 15	35.45000 +0.36	35.67	34.80	35.09	183,290
30 Nov 15	35.09000 -0.04	35.39	34.94	34.97	175,714
27 Nov 15	35.13000 +0.19	35.13	34.56	34.78	93,432
26 Nov 15	34.94500 +0.36	35.03	34.56	34.82	68,885
25 Nov 15	34.58000 +0.78	34.63	33.79	33.79	148,770
24 Nov 15	33.80000 -1.21	34.80	33.55	34.80	256,971
23 Nov 15	35.01000 -0.44	35.43	34.87	35.29	129,771
20 Nov 15	35.44500 -0.42	35.88	35.24	35.69	139,574
19 Nov 15	35.86000 +0.02	36.27	35.76	36.19	57,025
18 Nov 15	35.84000 -0.12	35.87	35.40	35.71	93,163
17 Nov 15	35.96000 +0.82	36.10	34.60	35.32	147,541
16 Nov 15	35.14000 -0.71	35.40	34.87	35.37	243,509
13 Nov 15	35.85000 -1.34	37.03	35.67	37.03	191,098
12 Nov 15	37.19000 -0.22	37.41	37.03	37.40	130,400
11 Nov 15	37.41000 +0.65	37.51	36.88	36.92	163,249
10 Nov 15	36.76000 +0.88	36.99	35.94	35.94	198,392
09 Nov 15	35.88000 -0.64	36.57	35.70	36.51	157,409
06 Nov 15	36.52000 -1.13	36.94	34.05	34.26	467,016
05 Nov 15	37.65000 -0.35	38.06	37.59	37.97	114,568
04 Nov 15	38.00000 +0.56	38.18	37.37	37.56	206,467
03 Nov 15	37.43500 +0.33	37.80	36.97	37.11	239,507
02 Nov 15	37.11000 +0.06	37.23	36.75	36.95	113,337
30 Oct 15	37.05000 -0.03	37.24	36.60	37.21	160,684
29 Oct 15	37.07500 +0.18	37.08	36.45	36.94	134,346
28 Oct 15	36.89500 +0.60	36.92	36.18	36.58	112,018
27 Oct 15	36.29500 -0.54	36.87	36.28	36.87	111,234
26 Oct 15	36.83000 +0.00	36.99	36.47	36.83	74,401
23 Oct 15	36.83000 +0.57	36.87	36.40	36.49	206,735
22 Oct 15	36.26500 +0.01	36.58	35.74	36.21	182,769
21 Oct 15	36.26000 -0.09	36.99	36.19	36.59	171,989
20 Oct 15	36.35000 +0.64	36.41	35.51	35.75	124,219
19 Oct 15	35.70500 -0.10	35.90	35.43	35.62	81,650
16 Oct 15	35.81000 +0.81	35.81	35.06	35.20	224,217
15 Oct 15	35.00000 +1.06	35.06	33.97	34.35	356,512
14 Oct 15	33.94500 -0.26	34.34	33.85	34.13	90,073
13 Oct 15	34.20000 -0.24	34.47	33.74	34.42	131,968
12 Oct 15	34.44000 -0.14	34.77	34.15	34.77	132,702
09 Oct 15	34.57500 +0.98	34.97	34.24	34.55	208,762
08 Oct 15	33.60000 +0.25	33.68	33.12	33.39	87,729
07 Oct 15	33.35000 -0.08	33.73	33.28	33.50	133,825
06 Oct 15	33.43000 -0.07	33.76	33.35	33.60	116,411
05 Oct 15	33.50000 +0.94	33.63	32.78	32.99	138,689
02 Oct 15	32.56500 -0.26	33.22	32.04	33.11	166,882
01 Oct 15	32.82000 +0.42	33.24	32.42	32.81	263,484
30 Sep 15	32.39500 +0.22	32.73	32.24	32.59	268,809
29 Sep 15	32.17500 -0.42	32.40	31.76	32.13	226,353
28 Sep 15	32.59500 -0.38	33.10	32.43	32.77	121,988
25 Sep 15	32.98000 +1.08	33.13	32.33	32.42	196,303
24 Sep 15	31.90000 -0.87	32.92	31.65	32.88	117,056
23 Sep 15	32.77000 +0.28	33.20	32.26	32.38	117,903
22 Sep 15	32.49500 -1.05	33.83	32.44	33.64	180,628
21 Sep 15	33.54500 -0.31	34.20	32.79	32.79	202,996
18 Sep 15	33.85000 -0.35	34.17	33.33	34.17	373,426
17 Sep 15	34.20000 +1.85	34.24	32.96	33.85	362,480
16 Sep 15	32.35500 +0.50	32.39	31.94	32.12	142,849
15 Sep 15	31.85000 +0.40	32.04	31.27	31.35	137,723
14 Sep 15	31.45000 -0.36	32.31	31.45	31.89	105,179
11 Sep 15	31.81500 -0.48	32.35	31.63	32.35	190,263
10 Sep 15	32.29500 -0.12	32.62	31.90	32.00	422,348
09 Sep 15	32.41500 +0.86	32.85	31.98	32.24	207,562
08 Sep 15	31.55500 +0.19	31.72	31.40	31.56	89,165
07 Sep 15	31.36000 +0.33	31.45	30.91	31.21	98,469
04 Sep 15	31.03000 -0.83	31.73	30.84	31.73	159,268
03 Sep 15	31.86000 +0.94	32.00	31.16	31.28	156,122
02 Sep 15	30.92500 -0.53	31.50	30.64	31.33	260,370
01 Sep 15	31.46000 -0.57	32.13	31.01	31.70	189,811
31 Aug 15	32.03000 -0.33	32.46	31.80	32.28	190,780
28 Aug 15	32.35500 +0.40	32.40	31.80	32.10	240,317
27 Aug 15	31.96000 +0.15	32.63	31.63	32.25	255,056
26 Aug 15	31.80500 -0.36	32.36	31.49	32.01	340,463
25 Aug 15	32.17000 +1.03	32.44	31.18	31.34	242,077
24 Aug 15	31.14000 -1.10	31.78	30.23	31.78	374,049
21 Aug 15	32.23500 -0.38	33.51	31.90	32.10	377,396
20 Aug 15	32.61500 -0.94	33.51	32.52	33.50	173,036
19 Aug 15	33.55500 -0.81	34.26	33.51	34.12	168,209
18 Aug 15	34.36000 +0.35	34.58	33.76	34.10	164,980
17 Aug 15	34.01500 -0.03	34.76	33.78	34.46	254,161
14 Aug 15	34.05000 +0.68	34.54	33.47	33.51	311,151
13 Aug 15	33.36500 +0.21	34.16	33.34	33.67	303,143
12 Aug 15	33.15500 -1.24	34.08	32.94	34.06	302,111
11 Aug 15	34.39500 -0.06	34.54	33.60	34.54	258,586
10 Aug 15	34.45500 +0.99	35.10	33.51	33.51	194,097
07 Aug 15	33.46500 -0.65	35.71	33.47	35.50	292,670
06 Aug 15	34.11500 -0.47	34.99	33.97	34.44	219,010
05 Aug 15	34.59000 -0.42	35.38	34.46	34.98	194,741
04 Aug 15	35.01000 +0.00	35.24	34.72	34.78	197,077
03 Aug 15	35.00500 +0.15	35.31	34.73	34.82	239,227
31 Jul 15	34.85500 -0.95	35.71	34.62	34.81	367,498
30 Jul 15	35.80500 -1.58	36.92	33.87	36.82	516,112
29 Jul 15	37.38500 +0.75	37.40	36.44	36.44	214,989
28 Jul 15	36.63500 +0.97	36.63	35.76	35.97	321,514
27 Jul 15	35.66500 -1.47	37.17	35.62	37.17	239,828
24 Jul 15	37.13000 -0.06	37.56	36.91	37.50	205,836
23 Jul 15	37.19500 -0.60	38.08	36.88	38.00	291,550
22 Jul 15	37.79000 +0.11	38.28	37.17	37.17	275,648
21 Jul 15	37.68000 -0.81	38.41	37.53	38.31	289,708
20 Jul 15	38.49500 -0.22	39.13	38.35	38.56	236,519
17 Jul 15	38.71000 -0.17	39.26	38.63	39.00	208,849
16 Jul 15	38.88000 -0.05	39.14	38.40	39.00	342,677
15 Jul 15	38.93000 +0.73	39.09	38.31	38.51	207,709
14 Jul 15	38.20000 -0.97	41.00	38.08	40.95	174,098
13 Jul 15	39.17000 +0.31	39.50	38.88	39.02	118,321
10 Jul 15	38.86000 +0.11	39.41	38.76	39.41	280,111
09 Jul 15	38.75000 +0.19	39.78	37.08	37.08	521,730
08 Jul 15	38.56000 +1.21	38.66	33.71	38.56	232,227
07 Jul 15	37.35500 -0.29	37.69	37.33	37.54	130,582
06 Jul 15	37.64500 -0.47	37.94	37.22	37.40	166,415
03 Jul 15	38.11000 -0.09	38.31	37.96	38.21	80,912
02 Jul 15	38.20000 +0.24	38.39	37.88	38.39	144,915
01 Jul 15	37.96500 +0.53	38.28	37.26	37.26	142,542
30 Jun 15	37.43000 -0.40	37.81	37.30	37.68	278,068
29 Jun 15	37.83000 -0.76	38.22	37.22	37.53	155,447
26 Jun 15	38.59500 -0.25	38.83	38.54	38.81	155,052
25 Jun 15	38.85000 +0.14	38.90	38.33	38.33	129,082
24 Jun 15	38.70500 +0.03	38.77	38.47	38.63	160,364
23 Jun 15	38.68000 +0.26	38.93	37.99	38.00	131,074
22 Jun 15	38.42000 +0.82	38.49	38.01	38.08	203,421
19 Jun 15	37.59500 -0.11	38.15	37.44	37.71	236,703
18 Jun 15	37.71000 +0.35	37.78	36.96	37.19	108,948
17 Jun 15	37.35500 +0.01	37.95	37.21	37.30	192,745
16 Jun 15	37.34000 -0.26	37.53	36.38	37.40	257,313
15 Jun 15	37.60500 -0.35	38.19	37.46	37.79	229,165
12 Jun 15	37.95500 -0.43	38.35	37.72	38.35	129,388
11 Jun 15	38.38500 +0.74	38.63	37.97	38.05	165,423
10 Jun 15	37.64500 +0.40	37.88	37.05	37.25	191,077
09 Jun 15	37.24000 -0.26	37.40	37.03	37.20	152,796
08 Jun 15	37.50000 +0.49	37.52	36.81	37.03	208,861
05 Jun 15	37.01000 -0.29	37.45	36.87	37.45	164,173
04 Jun 15	37.30000 -0.46	37.50	36.90	37.50	136,680
03 Jun 15	37.75500 +0.47	37.99	37.15	37.45	173,923
02 Jun 15	37.29000 +0.26	37.32	36.73	37.32	297,693
01 Jun 15	37.02500 -0.13	37.64	36.90	37.40	230,030
29 May 15	37.15000 -0.38	37.74	37.15	37.53	824,142
28 May 15	37.53000 +0.83	37.88	37.12	37.16	291,958
27 May 15	36.70000 +0.41	36.92	36.15	36.15	222,018
26 May 15	36.29500 +0.05	36.67	35.77	35.77	239,281
25 May 15	36.24000 -0.04	36.38	36.10	36.17	31,894
22 May 15	36.28500 -0.08	36.44	36.15	36.35	118,156
21 May 15	36.36500 +0.17	36.63	36.04	36.33	230,171
20 May 15	36.20000 +0.23	36.31	35.79	35.94	371,810
19 May 15	35.97000 +0.69	36.00	35.30	35.35	205,336
18 May 15	35.28500 -0.26	35.32	34.99	35.22	265,524
15 May 15	35.55000 +0.11	35.66	35.26	35.46	118,946
14 May 15	35.44000 +0.35	35.65	34.72	35.08	151,555
13 May 15	35.08500 +0.59	35.37	34.47	34.83	189,065
12 May 15	34.49000 -0.39	34.84	34.21	34.83	393,094
11 May 15	34.88500 -0.04	35.28	34.74	35.05	109,217
08 May 15	34.92500 +0.26	35.13	34.52	34.70	195,593
07 May 15	34.67000 +0.07	35.06	33.02	33.02	436,172
06 May 15	34.60000 -0.19	35.08	34.08	34.75	341,755
05 May 15	34.78500 -0.97	36.03	34.76	35.90	306,198
04 May 15	35.75000 +0.46	36.16	35.30	35.47	211,156
30 Apr 15	35.29000 +1.53	35.71	33.51	33.92	483,561
29 Apr 15	33.75500 +0.67	34.25	33.60	34.00	274,824
28 Apr 15	33.08000 -0.58	33.74	33.00	33.72	202,382
27 Apr 15	33.66000 +0.56	33.78	33.00	33.02	155,841
24 Apr 15	33.10500 -0.10	33.28	32.96	33.28	111,038
23 Apr 15	33.21000 +0.06	33.39	32.94	33.07	271,030
22 Apr 15	33.15000 -0.22	33.54	33.00	33.54	201,174
21 Apr 15	33.37500 +0.78	33.50	32.60	32.60	316,533
20 Apr 15	32.60000 +0.10	32.88	32.38	32.50	310,404
17 Apr 15	32.49500 -0.16	32.90	32.23	32.65	396,731
16 Apr 15	32.65000 -0.03	32.69	32.26	32.60	280,539
15 Apr 15	32.68500 +0.59	32.69	32.17	32.29	201,124
14 Apr 15	32.10000 -0.35	32.45	31.95	32.45	437,504
13 Apr 15	32.45000 -0.03	32.68	32.35	32.54	107,727
10 Apr 15	32.48000 +0.56	32.48	31.98	31.98	129,618
09 Apr 15	31.91500 +0.30	31.92	31.72	31.76	176,832
08 Apr 15	31.62000 -0.08	31.86	31.56	31.74	96,535
07 Apr 15	31.70000 +0.22	31.90	31.58	31.77	67,858
02 Apr 15	31.48000 +0.19	31.78	31.25	31.78	116,698
01 Apr 15	31.29000 -0.10	31.56	31.12	31.43	275,159
31 Mar 15	31.39500 -0.20	31.75	31.19	31.50	283,699
30 Mar 15	31.59500 +0.04	31.99	31.43	31.58	257,620
27 Mar 15	31.55500 -0.12	31.98	31.45	31.50	109,228
26 Mar 15	31.67500 -0.48	32.00	31.04	32.00	244,470
25 Mar 15	32.15000 -0.26	32.53	32.15	32.26	118,111
24 Mar 15	32.41000 -0.01	32.64	32.13	32.13	122,505
23 Mar 15	32.42500 -0.29	32.78	32.10	32.78	118,594
20 Mar 15	32.71500 -0.06	32.97	32.62	32.91	221,782
19 Mar 15	32.78000 +0.24	32.88	32.31	32.53	158,762
18 Mar 15	32.54000 +0.05	32.85	32.36	32.65	207,405
17 Mar 15	32.49000 -0.19	32.88	32.40	32.82	139,801
16 Mar 15	32.68000 -0.13	33.10	32.54	32.96	148,450
13 Mar 15	32.81000 -0.03	33.01	32.70	32.78	151,723
12 Mar 15	32.84500 +0.45	32.88	32.51	32.51	271,910
11 Mar 15	32.39500 -1.52	32.52	31.46	31.50	1,126,717
10 Mar 15	33.91500 -0.02	34.29	33.74	34.03	135,459
09 Mar 15	33.94000 -0.07	34.13	33.67	34.00	119,641
06 Mar 15	34.01000 +0.70	34.01	33.25	33.32	125,076
05 Mar 15	33.30500 +0.46	33.31	32.43	32.81	124,151
04 Mar 15	32.85000 +0.38	32.85	31.92	32.33	150,286
03 Mar 15	32.47500 -0.59	33.35	32.41	33.22	108,168
02 Mar 15	33.06500 -0.04	33.39	32.90	33.05	124,334
27 Feb 15	33.10500 +0.00	33.44	32.94	33.00	192,051
26 Feb 15	33.10500 -0.06	33.17	32.97	33.08	107,980
25 Feb 15	33.17000 -0.03	33.24	32.92	33.19	97,576
24 Feb 15	33.19500 -0.10	33.30	32.87	33.27	146,102
23 Feb 15	33.29500 +0.22	33.53	33.10	33.10	112,371
20 Feb 15	33.07000 -0.14	33.24	32.70	33.08	143,578
19 Feb 15	33.20500 +1.04	33.21	32.19	32.25	222,355
18 Feb 15	32.17000 +0.51	32.25	31.35	31.35	136,344
17 Feb 15	31.65500 -0.09	31.75	31.26	31.50	73,284
16 Feb 15	31.74500 -0.23	32.27	31.62	32.06	110,912
13 Feb 15	31.98000 -0.51	32.41	31.76	31.81	100,742
12 Feb 15	32.49000 +0.51	32.64	31.75	31.75	71,126
11 Feb 15	31.98500 -0.07	32.15	31.74	32.03	57,499
10 Feb 15	32.05500 +0.29	32.06	31.75	31.76	86,071
09 Feb 15	31.76500 -0.40	32.09	31.43	32.03	111,019
06 Feb 15	32.16000 +0.16	32.17	31.83	31.90	87,786
05 Feb 15	32.00000 -0.16	32.24	31.90	32.12	114,846
04 Feb 15	32.16000 -0.01	32.37	32.03	32.19	110,935
03 Feb 15	32.17000 +0.24	32.22	31.90	32.04	132,298
02 Feb 15	31.92500 -0.06	32.33	31.60	32.15	223,620
30 Jan 15	31.98500 +0.63	32.73	31.99	32.43	420,514
29 Jan 15	31.36000 -0.14	31.55	30.93	31.16	202,966
28 Jan 15	31.50000 +0.72	31.67	30.89	31.30	375,752
27 Jan 15	30.78000 -0.02	31.07	30.57	30.84	119,255
26 Jan 15	30.80000 +0.10	31.01	30.48	30.50	194,338
23 Jan 15	30.70000 +0.49	30.78	30.40	30.50	188,723
22 Jan 15	30.21500 +0.38	30.47	29.97	30.35	262,839
21 Jan 15	29.83500 +0.04	29.89	29.38	29.64	101,565
20 Jan 15	29.79500 +0.13	29.80	29.53	29.53	77,649
19 Jan 15	29.67000 -0.02	29.87	29.49	29.75	91,923
16 Jan 15	29.69000 +0.26	29.70	29.12	29.41	108,858
15 Jan 15	29.43500 +0.41	29.48	28.74	29.21	96,308
14 Jan 15	29.02000 -0.51	29.43	28.24	28.48	175,797
13 Jan 15	29.53000 +0.21	29.68	29.15	29.32	131,864
12 Jan 15	29.32000 +0.32	29.62	28.82	28.86	146,968
09 Jan 15	28.99500 +0.25	29.14	28.73	28.84	110,926
08 Jan 15	28.75000 +0.58	28.82	28.28	28.28	106,567
07 Jan 15	28.16500 +0.63	28.26	27.50	27.80	134,845
06 Jan 15	27.53500 -0.77	28.30	27.51	28.26	130,038
05 Jan 15	28.30500 -0.42	29.10	28.21	28.57	97,982
02 Jan 15	28.73000 +0.16	29.00	28.45	28.55	63,877
31 Dec 14	28.56500 -0.11	28.65	28.36	28.56	55,157
30 Dec 14	28.67500 -0.19	28.89	28.61	28.70	44,676
29 Dec 14	28.86500 +0.13	28.88	28.58	28.75	50,960
24 Dec 14	28.74000 +0.02	28.85	28.13	28.50	14,239
23 Dec 14	28.72000 +0.02	28.89	28.53	28.70	49,646
22 Dec 14	28.69500 +0.40	28.88	28.12	28.19	93,396
19 Dec 14	28.29500 +0.13	28.48	28.10	28.30	166,727
18 Dec 14	28.16500 +0.58	28.33	27.64	27.88	163,126
17 Dec 14	27.58500 +0.66	27.78	26.60	26.65	229,071
16 Dec 14	26.92000 +0.92	26.95	25.70	25.95	204,757
15 Dec 14	26.00500 -0.37	26.67	26.00	26.39	91,964
12 Dec 14	26.37000 -0.57	26.74	26.37	26.65	89,339
11 Dec 14	26.94500 +0.12	27.03	26.78	26.89	77,944
10 Dec 14	26.82500 -0.16	27.15	26.80	26.90	52,709
09 Dec 14	26.99000 -0.32	27.40	26.59	26.83	131,429
08 Dec 14	27.30500 -0.01	27.47	27.06	27.13	74,189
05 Dec 14	27.32000 +0.28	27.40	27.09	27.11	54,134
04 Dec 14	27.04000 -0.04	27.33	26.94	27.16	77,808
03 Dec 14	27.08500 +0.10	27.18	26.90	26.90	116,763
02 Dec 14	26.98000 +0.68	26.98	26.19	26.21	330,541
01 Dec 14	26.29500 -0.16	26.45	26.08	26.34	141,263
28 Nov 14	26.45000 +0.13	26.50	26.08	26.22	110,401
27 Nov 14	26.32000 -0.30	26.82	26.31	26.75	111,190
26 Nov 14	26.61500 -0.34	27.05	26.49	26.94	74,712
25 Nov 14	26.95000 +0.32	27.02	26.59	26.60	162,184
24 Nov 14	26.63000 +0.04	26.75	26.41	26.75	109,970
21 Nov 14	26.59000 +0.58	26.69	26.00	26.08	176,833
20 Nov 14	26.01000 +0.01	26.18	25.88	26.18	92,691
19 Nov 14	26.00000 -0.11	26.20	25.90	26.09	166,532
18 Nov 14	26.11500 +0.04	26.45	26.06	26.08	85,248
17 Nov 14	26.07500 +0.19	26.08	25.53	25.83	77,891
14 Nov 14	25.88500 +0.22	26.00	25.67	25.83	91,486
13 Nov 14	25.66500 +0.14	26.14	25.53	25.53	114,737
12 Nov 14	25.52500 -0.43	26.03	25.42	25.88	129,163
11 Nov 14	25.95000 +0.06	26.08	25.88	25.90	88,092
10 Nov 14	25.89000 +0.02	26.02	25.66	25.94	110,169
07 Nov 14	25.86500 -0.10	25.98	25.48	25.97	158,694
06 Nov 14	25.96500 -0.12	26.09	25.80	26.09	173,804
05 Nov 14	26.08500 -0.34	26.60	25.96	26.43	124,494
04 Nov 14	26.42500 +0.11	26.81	26.25	26.42	156,580
03 Nov 14	26.31000 -0.16	26.56	26.05	26.39	86,057
31 Oct 14	26.47000 +0.63	26.75	26.00	26.00	206,791
30 Oct 14	25.84000 +0.59	25.84	25.13	25.40	212,794
29 Oct 14	25.24500 +0.45	25.42	24.73	24.86	148,594
28 Oct 14	24.79500 +0.39	24.80	24.44	24.53	177,839
27 Oct 14	24.40500 -0.22	24.92	24.17	24.92	80,839
24 Oct 14	24.63000 -0.05	24.85	24.57	24.58	99,291
23 Oct 14	24.68000 -0.07	24.88	24.17	24.75	84,894
22 Oct 14	24.75500 +0.28	24.81	24.46	24.53	346,716
21 Oct 14	24.47500 +0.50	24.50	23.84	23.94	176,736
20 Oct 14	23.98000 -0.05	24.12	23.73	24.04	145,482
17 Oct 14	24.03000 +0.75	24.18	23.32	23.32	250,727
16 Oct 14	23.28500 +0.43	23.50	22.60	22.96	279,960
15 Oct 14	22.85500 -0.28	23.56	22.78	23.16	185,072
14 Oct 14	23.13500 +0.07	23.48	22.80	22.91	175,418
13 Oct 14	23.07000 -0.02	23.49	22.96	23.00	132,497
10 Oct 14	23.09000 +0.09	23.36	22.58	22.92	193,212
09 Oct 14	22.99500 -0.67	24.05	22.95	23.98	234,156
08 Oct 14	23.66500 -0.93	24.60	23.60	24.50	231,792
07 Oct 14	24.60000 -0.45	25.06	24.49	24.98	168,175
06 Oct 14	25.05500 +0.44	25.37	24.83	24.83	187,539
03 Oct 14	24.61000 -0.10	25.00	24.59	24.81	108,695
02 Oct 14	24.71000 -0.48	25.23	24.71	25.23	102,026
01 Oct 14	25.18500 +0.19	25.33	24.90	24.97	93,117
30 Sep 14	24.99500 +0.10	25.17	24.73	24.75	182,668
29 Sep 14	24.89500 -0.45	25.65	24.75	25.31	188,374
26 Sep 14	25.34500 -0.03	25.44	24.93	25.37	103,416
25 Sep 14	25.37000 -0.56	26.19	25.32	25.99	1,095,733
24 Sep 14	25.93000 -0.22	26.51	25.55	26.49	550,015
23 Sep 14	26.14500 -0.26	26.45	25.94	26.45	88,939
22 Sep 14	26.40500 -0.26	26.94	26.38	26.92	111,848
19 Sep 14	26.66500 -0.40	27.44	26.55	27.30	150,621
18 Sep 14	27.07000 +0.07	27.28	26.92	27.01	105,571
17 Sep 14	27.00000 +0.47	27.17	26.74	26.80	85,262
16 Sep 14	26.53000 -0.36	26.85	26.42	26.85	69,256
15 Sep 14	26.89000 -0.11	27.10	26.83	26.99	54,523
12 Sep 14	27.00000 +0.09	27.13	26.68	26.89	131,379
11 Sep 14	26.90500 +0.17	26.99	26.60	26.98	77,627
10 Sep 14	26.74000 -0.17	26.95	26.69	26.90	115,828
09 Sep 14	26.90500 -0.08	27.12	26.91	26.91	45,613
08 Sep 14	26.99000 -0.23	27.25	26.92	27.25	76,651
05 Sep 14	27.21500 -0.07	27.39	27.07	27.38	55,920
04 Sep 14	27.28000 +0.24	27.28	26.86	26.99	48,900
03 Sep 14	27.04500 +0.12	27.21	26.78	27.20	94,130
02 Sep 14	26.92500 +0.06	27.13	26.80	27.00	83,517
01 Sep 14	26.86500 +0.00	26.96	26.65	26.95	72,103
29 Aug 14	26.86000 +0.35	26.86	26.41	26.50	111,286
28 Aug 14	26.51000 -0.30	26.85	26.40	26.81	56,130
27 Aug 14	26.80500 +0.23	26.95	26.53	26.58	85,196
26 Aug 14	26.58000 +0.59	26.60	26.02	26.15	91,403
25 Aug 14	25.99000 +0.19	26.05	25.82	25.96	33,348
22 Aug 14	25.79500 -0.18	26.09	25.73	25.90	55,572
21 Aug 14	25.97500 -0.06	26.17	25.58	26.05	44,279
20 Aug 14	26.03000 +0.39	26.22	25.58	25.67	112,085
19 Aug 14	25.64500 +0.13	25.67	25.49	25.56	93,813
18 Aug 14	25.51500 +0.27	25.73	25.31	25.31	54,550
15 Aug 14	25.24000 -0.12	25.74	25.20	25.57	64,706
14 Aug 14	25.36000 +0.16	25.51	25.08	25.09	118,740
13 Aug 14	25.20000 -0.06	25.39	24.98	25.39	154,390
12 Aug 14	25.26000 +0.04	25.45	25.12	25.31	125,067
11 Aug 14	25.22000 +0.67	25.31	24.70	24.70	60,368
08 Aug 14	24.54500 +0.02	24.63	24.20	24.27	89,909
07 Aug 14	24.52000 -0.17	24.74	24.40	24.70	97,445
06 Aug 14	24.69500 +0.05	24.98	24.27	24.55	162,078
05 Aug 14	24.64500 -0.43	25.17	24.65	25.11	146,103
04 Aug 14	25.08000 -0.82	25.98	24.99	25.95	167,294
01 Aug 14	25.90000 +0.26	25.90	24.77	25.48	275,310
31 Jul 14	25.64000 -2.08	26.50	25.00	26.50	820,548
30 Jul 14	27.72000 +0.22	27.76	27.48	27.53	65,169
29 Jul 14	27.50000 -0.09	27.64	27.45	27.64	43,154
28 Jul 14	27.59000 -0.26	27.91	27.30	27.86	73,215
25 Jul 14	27.85500 -0.03	28.01	27.65	27.72	78,668
24 Jul 14	27.88500 +0.27	27.97	27.36	27.67	77,823
23 Jul 14	27.61000 +0.15	27.63	27.31	27.34	46,336
22 Jul 14	27.46500 +0.25	27.62	27.02	27.29	86,933
21 Jul 14	27.21500 -0.28	27.67	27.10	27.67	52,598
18 Jul 14	27.49500 +0.01	27.53	27.11	27.40	76,995
17 Jul 14	27.49000 +0.29	27.92	27.26	27.76	126,573
16 Jul 14	27.20000 +0.24	27.42	26.90	27.00	85,545
15 Jul 14	26.96000 -0.26	27.20	26.91	27.20	137,501
14 Jul 14	27.21500 -0.16	27.43	27.11	27.43	64,487
11 Jul 14	27.37000 -0.09	27.65	27.30	27.57	76,653
10 Jul 14	27.46500 -0.78	28.35	27.32	28.25	169,945
09 Jul 14	28.25000 +0.05	28.51	28.00	28.28	153,355
08 Jul 14	28.20500 -0.07	28.32	28.09	28.18	219,784
07 Jul 14	28.27500 -0.09	28.53	28.02	28.50	101,454
04 Jul 14	28.36000 +0.26	29.70	28.34	29.70	188,411
03 Jul 14	28.10000 +0.55	28.31	27.66	27.71	135,188
02 Jul 14	27.55000 -0.08	27.72	27.36	27.72	121,487
01 Jul 14	27.63000 +0.38	27.67	27.07	27.39	87,051
30 Jun 14	27.25000 +0.10	27.33	27.07	27.20	114,246
27 Jun 14	27.15000 -0.10	27.31	27.08	27.29	92,039
26 Jun 14	27.25500 +0.06	27.31	27.05	27.19	114,624
25 Jun 14	27.19000 -0.20	27.40	27.07	27.40	180,007
24 Jun 14	27.39500 +0.10	27.56	27.32	27.32	100,237
23 Jun 14	27.29000 -0.33	27.67	27.14	27.65	225,808
20 Jun 14	27.62000 -0.34	28.08	27.57	27.91	146,118
19 Jun 14	27.96000 -0.04	28.38	27.95	28.20	251,057
18 Jun 14	27.99500 -0.10	28.23	28.00	28.23	48,897
17 Jun 14	28.10000 +0.09	28.26	27.97	28.26	171,346
16 Jun 14	28.01500 -0.16	28.19	27.99	28.18	107,853
13 Jun 14	28.17500 -0.18	28.51	28.14	28.42	101,549
12 Jun 14	28.35000 +0.05	28.45	28.18	28.45	109,652
11 Jun 14	28.30000 -0.30	28.82	28.27	28.60	137,855
10 Jun 14	28.59500 -0.11	28.96	28.58	28.71	143,813
09 Jun 14	28.70500 +0.08	28.77	28.53	28.72	110,261
06 Jun 14	28.62000 +0.07	28.75	28.50	28.73	120,188
05 Jun 14	28.55500 -0.07	28.76	28.34	28.67	181,098
04 Jun 14	28.62500 -0.78	29.41	28.33	29.40	222,871
03 Jun 14	29.41000 -0.28	29.76	29.28	29.76	124,466
02 Jun 14	29.69500 +0.47	29.76	29.23	29.48	107,195
30 May 14	29.23000 -0.13	29.55	29.13	29.38	169,054
29 May 14	29.36000 +0.36	29.37	28.86	29.05	83,730
28 May 14	29.00500 -0.36	29.56	28.89	29.56	124,159
27 May 14	29.36500 +0.06	29.56	29.31	29.39	68,820
26 May 14	29.31000 +0.31	29.42	29.05	29.20	36,339
23 May 14	29.00000 +0.20	29.09	28.78	28.78	81,544
22 May 14	28.80000 +0.10	28.94	28.66	28.80	81,593
21 May 14	28.69500 +0.27	28.86	28.33	28.55	84,780
20 May 14	28.42000 -0.03	28.76	28.25	28.53	158,444
19 May 14	28.45500 +0.51	28.47	28.10	28.15	136,012
16 May 14	27.94000 -0.15	28.17	27.70	27.95	204,515
15 May 14	28.09000 -0.83	29.13	27.95	28.97	144,780
14 May 14	28.92500 -0.56	29.65	28.88	29.65	76,186
13 May 14	29.48500 +0.53	29.63	29.18	29.25	103,067
12 May 14	28.95000 +0.34	29.25	28.51	28.61	136,541
09 May 14	28.61000 -0.12	29.15	28.56	29.15	115,261
08 May 14	28.73000 -0.17	29.04	28.63	29.03	119,928
07 May 14	28.89500 -0.70	29.68	28.67	29.68	107,149
06 May 14	29.59500 -0.14	30.08	29.56	29.75	74,332
05 May 14	29.73500 -0.24	29.93	29.27	29.93	94,174
02 May 14	29.98000 +0.43	30.03	29.45	29.73	78,318
30 Apr 14	29.55000 -0.07	29.92	29.41	29.49	185,865
29 Apr 14	29.61500 -0.01	30.00	29.55	29.82	93,016
28 Apr 14	29.62000 -0.16	29.99	29.41	29.99	101,306
25 Apr 14	29.78500 -0.30	30.17	29.52	30.10	110,695
24 Apr 14	30.08000 -0.26	30.45	29.96	30.27	90,849
23 Apr 14	30.34000 -0.17	30.67	30.33	30.67	97,767
22 Apr 14	30.51000 +0.51	30.51	30.07	30.07	110,756
17 Apr 14	29.99500 +0.38	30.00	29.48	29.48	99,909
16 Apr 14	29.62000 +0.65	29.62	29.18	29.36	66,833
15 Apr 14	28.97000 -0.44	29.88	28.94	29.69	98,161
14 Apr 14	29.41000 -0.42	29.66	29.17	29.66	105,711
11 Apr 14	29.83000 -0.28	30.19	29.56	30.14	144,918
10 Apr 14	30.11500 -0.41	30.93	29.98	30.84	136,055
09 Apr 14	30.52000 +0.40	30.74	30.28	30.40	100,938
08 Apr 14	30.12000 -0.59	30.70	29.92	30.56	139,510
07 Apr 14	30.71000 -0.59	31.26	30.66	31.18	107,167
04 Apr 14	31.29500 +0.10	31.90	31.25	31.89	83,394
03 Apr 14	31.19500 -0.12	31.68	31.11	31.42	65,238
02 Apr 14	31.31500 +0.08	31.47	31.24	31.24	87,212
01 Apr 14	31.23500 -0.56	31.81	31.24	31.67	142,538
31 Mar 14	31.79500 +0.89	31.88	30.93	30.93	232,593
28 Mar 14	30.90500 -0.01	31.09	30.67	31.07	92,341
27 Mar 14	30.91500 +0.26	31.91	30.78	31.74	181,342
26 Mar 14	30.66000 +0.67	30.80	30.16	30.16	121,888
25 Mar 14	29.99000 +0.22	30.25	29.50	29.50	56,193
24 Mar 14	29.77500 -0.71	30.66	29.77	30.49	151,532
21 Mar 14	30.48500 +0.24	30.61	30.14	30.28	202,732
20 Mar 14	30.25000 -0.22	30.50	30.10	30.28	70,656
19 Mar 14	30.46500 -0.08	30.52	30.07	30.07	94,193
18 Mar 14	30.55000 +0.26	30.74	30.36	30.51	153,797
17 Mar 14	30.28500 +0.53	30.30	29.80	29.90	83,076
14 Mar 14	29.75000 -0.55	30.12	29.46	30.12	159,351
13 Mar 14	30.30000 +0.01	30.50	30.18	30.42	95,902
12 Mar 14	30.28500 -0.45	30.70	30.19	30.70	75,972
11 Mar 14	30.73500 +0.25	30.94	30.40	30.74	195,544
10 Mar 14	30.49000 -0.97	31.70	30.49	31.25	128,259
07 Mar 14	31.46000 -0.25	32.42	31.46	31.70	121,804
06 Mar 14	31.71000 -0.55	32.13	29.63	31.01	253,320
05 Mar 14	32.26000 -0.10	32.46	31.97	32.19	117,581
04 Mar 14	32.35500 +0.82	32.38	31.65	31.65	113,474
03 Mar 14	31.53000 -0.46	31.92	31.07	31.51	83,265
28 Feb 14	31.99000 +0.22	32.05	31.51	31.72	171,565
27 Feb 14	31.77500 +0.03	32.33	31.68	31.82	129,305
26 Feb 14	31.74000 -0.76	32.53	31.55	32.41	118,833
25 Feb 14	32.50000 +0.12	32.50	32.24	32.40	152,938
24 Feb 14	32.38000 +0.01	32.53	32.08	32.32	102,255
21 Feb 14	32.37000 +0.29	32.64	32.01	32.01	186,590
20 Feb 14	32.07500 -0.13	32.15	31.61	32.03	82,415
19 Feb 14	32.20000 +0.15	32.36	31.94	32.08	115,664
18 Feb 14	32.05500 +0.49	32.13	31.53	31.71	74,671
17 Feb 14	31.56500 +0.03	31.76	31.21	31.21	118,695
14 Feb 14	31.53000 -0.30	31.97	31.38	31.64	110,112
13 Feb 14	31.83000 -0.13	31.99	31.73	31.98	87,047
12 Feb 14	31.95500 +0.10	32.04	31.85	31.85	70,431
11 Feb 14	31.85500 +0.01	31.85	31.40	31.60	84,263
10 Feb 14	31.84000 +0.22	31.86	31.39	31.65	57,240
07 Feb 14	31.62000 +0.11	31.94	31.50	31.50	106,246
06 Feb 14	31.51000 +0.26	31.79	31.32	31.36	107,017
05 Feb 14	31.25500 -0.10	31.81	31.21	31.53	104,573
04 Feb 14	31.35000 +0.02	31.51	30.92	31.34	120,093
03 Feb 14	31.32500 -0.33	31.84	31.32	31.55	74,478
31 Jan 14	31.65500 -0.26	32.16	31.31	32.09	210,698
30 Jan 14	31.91500 +0.06	31.96	31.44	31.76	134,018
29 Jan 14	31.85500 -0.08	32.37	31.80	32.21	260,247
28 Jan 14	31.93000 +1.23	32.13	31.68	31.90	414,901
27 Jan 14	30.70500 -0.01	30.90	30.37	30.80	136,020
24 Jan 14	30.72000 -0.69	31.64	30.56	31.32	162,839
23 Jan 14	31.40500 -0.59	32.06	31.27	32.06	116,868
22 Jan 14	32.00000 +0.11	32.04	31.75	32.03	130,165
21 Jan 14	31.88500 +0.21	32.10	31.67	31.83	109,556
20 Jan 14	31.67500 -0.28	32.19	31.58	31.90	142,868
17 Jan 14	31.95000 +0.07	32.10	31.74	31.80	117,347
16 Jan 14	31.88000 +0.30	31.88	31.49	31.49	103,876
15 Jan 14	31.58500 +0.58	31.83	31.02	31.02	131,063
14 Jan 14	31.00000 -0.14	31.17	30.53	30.83	77,173
13 Jan 14	31.13500 +0.39	31.29	30.52	30.73	106,316
10 Jan 14	30.75000 -0.05	30.92	30.57	30.92	165,707
09 Jan 14	30.79500 +0.09	30.98	30.37	30.59	191,730
08 Jan 14	30.70500 +0.73	30.72	29.77	30.00	146,501
07 Jan 14	29.97500 -0.14	30.30	29.78	30.10	95,040
06 Jan 14	30.11500 +0.27	30.37	29.47	29.70	70,589
03 Jan 14	29.84500 -0.01	30.05	29.60	29.69	80,992
02 Jan 14	29.85000 -0.12	30.08	29.63	29.98	68,254
31 Dec 13	29.97000 +0.34	30.08	29.28	29.61	78,781
30 Dec 13	29.63000 -0.02	29.88	29.40	29.55	66,961
27 Dec 13	29.65000 -0.35	30.44	29.58	30.26	87,397
24 Dec 13	30.00000 +0.46	30.15	29.47	29.55	14,800
23 Dec 13	29.54000 +0.22	29.54	29.05	29.28	69,352
20 Dec 13	29.32000 +0.17	29.50	28.78	28.78	137,220
19 Dec 13	29.14500 +0.37	29.27	28.80	29.00	104,570
18 Dec 13	28.77500 +0.40	28.82	28.31	28.56	153,735
17 Dec 13	28.38000 +0.08	28.57	28.10	28.26	179,057
16 Dec 13	28.30000 +0.50	28.36	27.59	27.59	86,128
13 Dec 13	27.80000 +0.14	27.93	27.43	27.61	107,871
12 Dec 13	27.66000 -0.16	27.98	27.66	27.74	87,836
11 Dec 13	27.81500 +0.05	28.04	27.74	27.74	115,285
10 Dec 13	27.77000 -0.24	28.31	27.77	28.09	330,086
09 Dec 13	28.01500 -0.01	28.15	27.82	28.05	50,277
06 Dec 13	28.02000 +0.02	28.19	27.78	28.02	111,951
05 Dec 13	28.00500 -0.05	28.29	28.00	28.00	88,727
04 Dec 13	28.05500 -0.04	28.42	27.92	28.15	159,685
03 Dec 13	28.09500 -0.41	28.73	28.09	28.33	116,162
02 Dec 13	28.50500 -0.46	28.92	28.39	28.92	112,768
29 Nov 13	28.96500 +0.30	29.14	28.62	28.80	220,058
28 Nov 13	28.66500 -0.03	28.75	28.45	28.50	49,774
27 Nov 13	28.70000 +0.03	28.86	28.63	28.82	99,161
26 Nov 13	28.67000 -0.27	29.00	28.67	29.00	139,237
25 Nov 13	28.94000 +0.05	29.26	28.88	28.95	78,544
22 Nov 13	28.89500 +0.30	29.25	28.43	28.52	103,968
21 Nov 13	28.60000 -0.34	28.75	28.42	28.57	62,131
20 Nov 13	28.94000 +0.10	29.23	28.69	28.74	117,759
19 Nov 13	28.84000 -0.50	29.33	28.74	29.33	74,437
18 Nov 13	29.34000 -0.02	29.55	29.26	29.40	146,295
15 Nov 13	29.36500 -0.08	29.52	29.15	29.38	169,011
14 Nov 13	29.44000 +0.90	29.50	28.79	28.79	179,393
13 Nov 13	28.54000 -0.46	29.24	28.54	28.95	141,491
12 Nov 13	29.00000 +0.72	29.00	28.27	28.34	266,679
11 Nov 13	28.28000 -0.11	28.57	28.17	28.41	156,220
08 Nov 13	28.39500 -0.60	28.89	27.88	28.89	295,623
07 Nov 13	29.00000 +0.03	29.43	28.76	28.80	243,628
06 Nov 13	28.97000 -0.23	29.34	28.95	29.11	190,682
05 Nov 13	29.19500 -0.10	29.38	29.00	29.23	183,464
04 Nov 13	29.30000 -0.10	29.52	29.24	29.43	115,420
01 Nov 13	29.40000 -0.19	29.58	29.30	29.58	91,085
31 Oct 13	29.59000 +0.80	29.59	28.54	28.83	265,647
30 Oct 13	28.79000 -0.57	29.33	28.79	29.09	125,188
29 Oct 13	29.36000 +0.35	29.40	28.80	29.20	90,729
28 Oct 13	29.01000 -0.29	29.50	28.99	29.50	93,434
25 Oct 13	29.30000 +0.00	29.47	29.07	29.25	80,455
24 Oct 13	29.29500 +0.45	29.30	28.88	28.90	162,870
23 Oct 13	28.84500 -0.26	29.00	28.65	29.00	129,323
22 Oct 13	29.10500 -0.02	29.10	28.60	29.01	141,723
21 Oct 13	29.13000 +0.34	29.13	28.50	28.86	106,395
18 Oct 13	28.79000 +0.02	29.12	28.44	28.72	234,748
17 Oct 13	28.77000 -0.22	29.11	28.75	29.00	280,986
16 Oct 13	28.98500 +0.19	28.99	28.40	28.46	268,927
15 Oct 13	28.79000 +0.28	28.79	28.17	28.59	148,348
14 Oct 13	28.51000 +0.11	28.51	28.33	28.47	72,693
11 Oct 13	28.40000 +0.10	28.49	28.17	28.33	138,055
10 Oct 13	28.30000 +0.80	28.33	27.59	27.63	108,491
09 Oct 13	27.50000 -0.05	27.71	27.39	27.50	101,343
08 Oct 13	27.55000 +0.39	27.80	27.22	27.22	198,486
07 Oct 13	27.15500 +0.11	27.38	26.80	27.08	140,608
04 Oct 13	27.05000 +0.10	27.34	26.90	26.96	192,032
03 Oct 13	26.94500 -0.71	27.63	26.92	27.61	114,534
02 Oct 13	27.65500 -0.31	27.96	27.30	27.96	150,866
01 Oct 13	27.97000 +0.75	27.97	27.21	27.25	140,722
30 Sep 13	27.21500 +0.42	27.22	26.36	26.44	195,596
27 Sep 13	26.80000 +0.12	26.88	26.48	26.76	245,802
26 Sep 13	26.68000 +0.03	26.89	26.54	26.75	84,784
25 Sep 13	26.64500 -0.08	26.70	26.34	26.58	122,346
24 Sep 13	26.73000 +0.32	26.82	26.28	26.28	97,927
23 Sep 13	26.40500 -0.23	26.81	26.34	26.70	121,660
20 Sep 13	26.63500 -0.27	26.80	26.30	26.32	240,897
19 Sep 13	26.90500 -0.07	27.00	26.74	27.00	98,341
18 Sep 13	26.98000 +0.04	27.06	26.69	27.00	114,831
17 Sep 13	26.94000 +0.06	26.96	26.58	26.80	82,693
16 Sep 13	26.88000 +0.05	27.00	26.65	27.00	80,058
13 Sep 13	26.83000 +0.38	26.83	26.44	26.45	96,709
12 Sep 13	26.45500 -0.16	26.97	26.38	26.56	101,415
11 Sep 13	26.61000 -0.44	27.02	26.48	27.02	94,990
10 Sep 13	27.05500 +0.87	27.10	26.44	26.48	223,721
09 Sep 13	26.18500 +0.31	26.60	26.15	26.50	207,969
06 Sep 13	25.87000 -0.37	26.12	25.50	26.03	233,723
05 Sep 13	26.24000 +0.31	26.24	25.87	25.99	135,582
04 Sep 13	25.93000 +0.25	25.93	25.34	25.75	107,802
03 Sep 13	25.68000 -0.07	25.79	25.27	25.79	69,840
02 Sep 13	25.75000 +0.40	25.94	25.44	25.44	99,351
30 Aug 13	25.35000 -0.14	25.49	24.98	25.27	165,555
29 Aug 13	25.49000 +0.84	25.58	24.70	24.71	122,878
28 Aug 13	24.64500 -0.20	24.84	24.51	24.66	143,365
27 Aug 13	24.84500 -0.66	25.55	24.79	25.50	397,543
26 Aug 13	25.50000 -0.18	25.70	25.36	25.65	62,182
23 Aug 13	25.68500 +0.17	25.68	25.23	25.52	178,173
22 Aug 13	25.51000 +0.22	25.82	25.16	25.41	343,721
21 Aug 13	25.29500 +0.15	25.50	24.90	25.11	186,414
20 Aug 13	25.15000 -0.24	25.28	24.53	25.28	198,942
19 Aug 13	25.38500 +0.09	25.49	25.05	25.13	114,548
16 Aug 13	25.30000 +0.06	25.35	24.95	25.11	79,544
15 Aug 13	25.23500 -0.21	25.53	24.95	25.49	100,025
14 Aug 13	25.44500 +0.19	25.55	25.08	25.27	134,296
13 Aug 13	25.25000 +0.29	25.38	24.99	25.00	365,717
12 Aug 13	24.96000 +0.19	25.00	24.59	24.82	116,388
09 Aug 13	24.77000 -0.10	25.00	24.67	24.84	102,966
08 Aug 13	24.87000 +0.47	24.90	24.27	24.39	116,560
07 Aug 13	24.40000 -0.22	24.58	24.15	24.58	139,128
06 Aug 13	24.61500 +0.01	24.98	24.30	24.69	175,486
05 Aug 13	24.60000 -0.02	24.80	24.47	24.58	146,018
02 Aug 13	24.62000 -0.15	24.92	24.30	24.92	176,319
01 Aug 13	24.77000 +0.65	25.10	24.05	24.14	418,709
31 Jul 13	24.12000 +0.66	24.75	23.79	23.80	670,659
30 Jul 13	23.46000 +0.35	23.46	23.07	23.33	153,316
29 Jul 13	23.10500 -0.14	23.60	23.00	23.00	197,633
26 Jul 13	23.24000 -0.31	23.55	23.11	23.45	161,409
25 Jul 13	23.54500 +0.19	23.55	23.09	23.14	161,311
24 Jul 13	23.35000 +0.09	23.44	23.08	23.20	135,432
23 Jul 13	23.26500 -0.11	23.56	23.08	23.30	104,765
22 Jul 13	23.37500 +0.01	23.56	23.17	23.19	109,902
19 Jul 13	23.36000 -0.29	23.60	23.14	23.41	101,235
18 Jul 13	23.65000 +0.68	23.65	23.04	23.04	201,032
17 Jul 13	22.96500 -0.09	23.17	22.72	22.99	114,481
16 Jul 13	23.05500 -0.15	23.23	22.84	23.13	106,577
15 Jul 13	23.21000 -0.09	23.49	23.06	23.35	199,183
12 Jul 13	23.30000 +0.40	23.35	22.65	22.86	327,333
11 Jul 13	22.90000 +0.52	22.93	22.46	22.46	226,445
10 Jul 13	22.37500 +0.58	22.38	21.72	21.81	178,725
09 Jul 13	21.80000 -0.20	22.05	21.62	22.03	143,628
08 Jul 13	22.00000 +0.65	22.01	21.50	21.50	123,043
05 Jul 13	21.35500 +0.08	21.62	21.25	21.51	116,478
04 Jul 13	21.27000 -0.04	21.62	21.27	21.29	121,821
03 Jul 13	21.31000 -0.55	21.91	21.25	21.83	146,378
02 Jul 13	21.85500 -0.13	22.06	21.53	22.06	123,418
01 Jul 13	21.98000 +1.02	22.03	20.85	21.08	265,009
28 Jun 13	20.95500 -0.34	21.34	20.95	21.23	139,681
27 Jun 13	21.29500 +0.78	21.36	20.56	20.59	269,862
26 Jun 13	20.51000 +0.69	20.55	19.66	19.67	193,289
25 Jun 13	19.81500 +0.27	19.88	19.36	19.67	101,642
24 Jun 13	19.54000 -0.31	19.90	19.38	19.79	283,364
21 Jun 13	19.85500 -0.25	20.31	19.85	19.98	203,641
20 Jun 13	20.10000 -0.28	20.22	19.76	20.22	174,209
19 Jun 13	20.38500 -0.23	20.60	20.32	20.54	101,159
18 Jun 13	20.61500 +0.49	20.61	20.04	20.04	124,955
17 Jun 13	20.12500 +0.04	20.23	20.02	20.08	75,240
14 Jun 13	20.08500 +0.14	20.16	19.74	19.76	94,494
13 Jun 13	19.94000 +0.08	19.99	19.57	19.62	120,759
12 Jun 13	19.86000 -0.33	20.25	19.82	20.14	133,962
11 Jun 13	20.19500 -0.16	20.52	20.08	20.28	139,768
10 Jun 13	20.35000 +0.49	20.45	19.93	20.01	121,118
07 Jun 13	19.86000 +0.16	20.06	19.70	19.80	207,550
06 Jun 13	19.70500 -0.17	19.95	19.64	19.95	152,177
05 Jun 13	19.87000 -0.23	20.03	19.73	19.91	381,204
04 Jun 13	20.10000 +0.10	20.24	20.00	20.08	83,112
03 Jun 13	20.00500 -0.14	20.29	20.00	20.18	106,186
31 May 13	20.14000 -0.75	20.86	20.14	20.86	224,916
30 May 13	20.88500 +0.44	21.06	20.42	20.58	75,921
29 May 13	20.44500 -0.61	20.94	20.44	20.94	118,166
28 May 13	21.05500 +0.39	21.13	20.63	20.63	101,453
27 May 13	20.67000 +0.12	20.67	20.43	20.46	26,221
24 May 13	20.55000 +0.02	20.73	20.39	20.50	103,725
23 May 13	20.53000 -0.43	20.75	20.37	20.75	132,591
22 May 13	20.96000 -0.06	21.16	20.87	21.08	407,527
21 May 13	21.02000 +0.07	21.16	20.89	20.93	129,171
20 May 13	20.95000 +0.41	20.97	20.55	20.55	169,112
17 May 13	20.54500 -0.36	20.63	20.30	20.57	174,736
16 May 13	20.91000 +0.01	21.07	20.81	20.90	166,092
15 May 13	20.90000 +0.16	20.90	20.70	20.83	80,752
14 May 13	20.74000 -0.06	20.89	20.68	20.86	159,223
13 May 13	20.79500 -0.20	21.05	20.73	20.95	154,262
10 May 13	21.00000 +0.24	21.00	20.66	20.66	162,540
09 May 13	20.76000 +0.00	20.86	20.58	20.68	101,144
08 May 13	20.76000 -0.09	20.83	20.58	20.71	194,515
07 May 13	20.85500 -0.62	20.85	20.43	20.50	422,822
06 May 13	21.47500 +0.28	21.48	21.11	21.28	73,348
03 May 13	21.19500 +0.20	21.45	20.74	21.04	272,355
02 May 13	20.99500 +0.13	21.08	20.58	20.58	78,688
30 Apr 13	20.87000 +0.02	21.50	19.99	20.86	344,030
29 Apr 13	20.85500 +0.38	20.85	20.28	20.41	143,315
26 Apr 13	20.48000 -0.33	20.84	20.20	20.74	114,520
25 Apr 13	20.81000 +0.26	20.90	20.55	20.55	131,305
24 Apr 13	20.55000 +0.14	20.61	20.32	20.46	265,240
23 Apr 13	20.40500 +0.61	20.43	19.69	19.69	203,197
22 Apr 13	19.80000 +0.30	19.95	19.52	19.52	88,530
19 Apr 13	19.50000 +0.30	19.82	19.19	19.32	130,253
18 Apr 13	19.20000 -0.54	20.04	19.17	19.94	369,966
17 Apr 13	19.74000 -0.49	20.35	19.74	20.26	124,559
16 Apr 13	20.22500 +0.14	20.38	19.91	19.96	204,293
15 Apr 13	20.09000 -0.66	20.88	20.02	20.76	320,724
12 Apr 13	20.75500 +0.45	21.92	20.50	21.36	493,611
11 Apr 13	20.30000 +0.24	20.55	19.85	19.90	180,992
10 Apr 13	20.06000 -0.33	20.08	19.55	19.95	397,601
09 Apr 13	20.39000 -0.01	20.66	20.25	20.57	139,012
08 Apr 13	20.40000 +0.46	20.67	20.10	20.28	173,394
05 Apr 13	19.94000 -0.88	20.81	19.94	20.80	384,296
04 Apr 13	20.81500 -0.49	21.49	20.77	21.49	289,750
03 Apr 13	21.31000 -0.29	21.69	21.31	21.38	127,080
02 Apr 13	21.60000 +0.22	21.65	21.38	21.38	100,479
28 Mar 13	21.38000 +0.29	21.40	20.97	21.01	84,784
27 Mar 13	21.09000 -0.12	21.36	20.90	21.36	99,070
26 Mar 13	21.21000 -0.02	21.44	20.89	21.15	169,730
25 Mar 13	21.23000 -0.02	21.66	21.16	21.55	97,706
22 Mar 13	21.24500 -0.11	21.35	21.14	21.25	111,690
21 Mar 13	21.36000 +0.48	21.47	20.79	20.91	345,557
20 Mar 13	20.88000 +0.05	21.00	20.72	21.00	210,543
19 Mar 13	20.83500 +0.05	20.92	20.52	20.78	121,369
18 Mar 13	20.78500 +0.13	20.87	20.32	20.52	118,224
15 Mar 13	20.66000 -0.02	20.80	20.58	20.67	120,935
14 Mar 13	20.68500 +0.20	21.09	20.39	20.49	155,673
13 Mar 13	20.48000 +0.01	20.53	20.28	20.40	189,244
12 Mar 13	20.46500 +0.00	20.51	20.33	20.45	209,793
11 Mar 13	20.47000 +0.02	20.60	20.31	20.54	105,791
08 Mar 13	20.44500 +0.07	20.74	20.23	20.51	148,489
07 Mar 13	20.37000 -0.63	21.14	19.25	19.25	461,667
06 Mar 13	21.00000 +0.00	21.33	20.92	21.33	119,943
05 Mar 13	21.00000 +0.21	21.20	20.95	21.04	152,603
04 Mar 13	20.79000 -0.13	21.06	20.64	20.90	112,390
01 Mar 13	20.92000 +0.12	20.96	20.56	20.83	90,849
28 Feb 13	20.80000 +0.26	21.17	20.65	20.65	189,042
27 Feb 13	20.53500 +0.16	20.62	20.41	20.41	130,146
26 Feb 13	20.38000 -0.72	20.81	20.33	20.61	90,112
25 Feb 13	21.10000 +0.05	21.20	20.95	21.20	65,780
22 Feb 13	21.05000 +0.35	21.16	20.74	20.74	149,289
21 Feb 13	20.70000 -1.09	21.68	20.58	21.68	229,988
20 Feb 13	21.79500 -0.16	21.99	21.68	21.82	181,885
19 Feb 13	21.95000 -0.14	22.20	21.93	22.06	349,534
18 Feb 13	22.09000 +0.34	22.17	21.70	21.75	228,752
15 Feb 13	21.75000 +0.41	21.76	21.18	21.26	102,047
14 Feb 13	21.34500 -0.14	21.51	21.17	21.45	61,658
13 Feb 13	21.48000 +0.27	21.55	20.97	21.09	135,588
12 Feb 13	21.20500 +0.00	21.34	21.06	21.09	68,981
11 Feb 13	21.20500 +0.06	21.24	21.05	21.15	78,997
08 Feb 13	21.15000 +0.26	21.29	20.85	20.92	52,503
07 Feb 13	20.88500 -0.22	21.15	20.85	21.15	166,000
06 Feb 13	21.10000 -0.14	21.58	21.00	21.19	183,090
05 Feb 13	21.23500 +0.14	21.28	20.86	20.97	204,132
04 Feb 13	21.10000 +0.18	21.39	20.87	21.34	266,531
01 Feb 13	20.92500 +0.32	21.01	20.51	20.59	129,180
31 Jan 13	20.60500 +0.02	20.73	20.33	20.66	164,988
30 Jan 13	20.58500 +0.18	20.67	20.41	20.42	198,338
29 Jan 13	20.40500 -0.18	21.08	20.31	20.97	265,063
28 Jan 13	20.59000 -0.27	21.08	20.53	20.94	264,538
25 Jan 13	20.86500 -0.08	21.00	20.33	20.80	315,635
24 Jan 13	20.94000 +0.52	20.94	20.41	20.52	359,557
23 Jan 13	20.41500 +0.23	20.50	20.10	20.10	183,030
22 Jan 13	20.19000 +0.06	20.35	19.95	20.15	228,326
21 Jan 13	20.13500 +0.19	20.24	19.97	19.97	228,849
18 Jan 13	19.94500 -0.01	20.16	19.80	20.00	439,257
17 Jan 13	19.95000 +1.24	20.44	19.26	19.35	441,478
16 Jan 13	18.71500 -0.22	19.16	18.72	18.98	217,686
15 Jan 13	18.93000 +0.41	19.09	18.65	18.94	373,829
14 Jan 13	18.52000 +0.52	18.63	17.93	18.00	134,986
11 Jan 13	18.00000 +0.18	18.02	17.78	17.83	417,072
10 Jan 13	17.82000 -0.16	17.98	17.80	17.93	331,581
09 Jan 13	17.98000 -0.15	18.22	17.84	18.15	342,127
08 Jan 13	18.13000 -0.14	18.28	17.85	18.22	229,016
07 Jan 13	18.26500 +0.05	18.27	18.01	18.20	155,604
04 Jan 13	18.22000 -0.34	18.62	18.15	18.62	164,911
03 Jan 13	18.56000 +0.38	18.63	18.08	18.08	100,160
02 Jan 13	18.18000 +0.19	18.32	17.88	18.11	190,285
31 Dec 12	17.98500 +0.16	18.00	17.61	17.82	32,314
28 Dec 12	17.82500 +0.06	17.99	17.75	17.81	73,996
27 Dec 12	17.76500 -0.12	18.16	17.65	17.67	128,918
24 Dec 12	17.88500 -0.19	18.08	17.75	18.08	21,215
21 Dec 12	18.07500 -0.25	18.35	17.92	18.26	157,919
20 Dec 12	18.32500 -0.18	18.53	18.19	18.51	169,767
19 Dec 12	18.51000 -0.03	18.93	18.51	18.57	148,129
18 Dec 12	18.54000 +0.11	18.76	18.47	18.48	125,030
17 Dec 12	18.43500 +0.03	18.43	18.07	18.07	101,484
14 Dec 12	18.40000 +0.08	18.50	18.25	18.30	94,843
13 Dec 12	18.32000 -0.21	18.57	18.30	18.50	112,343
12 Dec 12	18.53000 -0.30	18.76	17.55	18.75	666,685
11 Dec 12	18.83000 +0.20	18.91	18.51	18.51	204,647
10 Dec 12	18.63000 +0.08	18.64	18.25	18.50	153,057
07 Dec 12	18.54500 +0.55	18.77	18.09	18.15	226,330
06 Dec 12	17.99500 -0.11	18.49	17.84	18.25	108,293
05 Dec 12	18.10500 +0.18	18.31	18.05	18.05	128,050
04 Dec 12	17.92500 +0.58	18.08	17.49	17.80	289,534
03 Dec 12	17.34500 -0.05	17.66	17.34	17.47	82,566
30 Nov 12	17.39500 +0.15	17.66	17.21	17.23	287,018
29 Nov 12	17.25000 +0.35	17.33	16.95	16.95	130,356
28 Nov 12	16.90000 -0.10	17.19	16.76	17.00	146,403
27 Nov 12	17.00000 -0.19	17.45	16.80	17.38	288,540
26 Nov 12	17.19000 -0.09	17.36	17.13	17.20	101,225
23 Nov 12	17.28000 +0.24	17.39	16.92	16.93	148,713
22 Nov 12	17.04500 +0.20	17.05	16.78	16.82	57,306
21 Nov 12	16.84500 +0.18	17.10	16.61	16.61	166,124
20 Nov 12	16.66000 +0.13	16.72	16.41	16.41	133,649
19 Nov 12	16.53500 +0.41	16.63	16.22	16.42	133,829
16 Nov 12	16.12500 -0.07	16.42	15.84	16.19	151,770
15 Nov 12	16.19000 -0.11	16.25	16.06	16.14	115,215
14 Nov 12	16.30000 -0.39	16.63	16.16	16.61	141,737
13 Nov 12	16.69000 +0.12	16.74	16.23	16.50	102,651
12 Nov 12	16.57000 +0.32	16.58	16.10	16.21	136,680
09 Nov 12	16.25500 +0.23	16.30	16.01	16.20	174,401
08 Nov 12	16.02500 -1.04	16.86	15.92	16.86	512,342
07 Nov 12	17.06500 +0.30	17.07	16.65	16.92	228,851
06 Nov 12	16.76500 -0.25	17.07	16.60	17.01	93,844
05 Nov 12	17.01500 +0.42	17.14	16.59	16.74	246,580
02 Nov 12	16.59500 +0.15	16.64	16.29	16.40	87,908
01 Nov 12	16.44000 +0.11	16.64	16.19	16.36	175,093
31 Oct 12	16.33000 +0.03	16.40	16.17	16.32	74,595
30 Oct 12	16.30000 +0.08	16.39	16.20	16.25	62,178
29 Oct 12	16.21500 +0.01	16.33	16.12	16.21	109,845
26 Oct 12	16.20000 -0.05	16.40	16.05	16.12	232,102
25 Oct 12	16.24500 +0.00	16.38	16.18	16.35	189,972
24 Oct 12	16.25000 -0.81	16.70	15.75	16.66	337,233
23 Oct 12	17.05500 -0.48	17.65	17.06	17.60	176,197
22 Oct 12	17.53000 -0.13	17.65	17.50	17.58	156,078
19 Oct 12	17.66000 +0.01	17.83	17.45	17.60	272,275
18 Oct 12	17.65000 +0.20	17.77	17.40	17.58	175,693
17 Oct 12	17.44500 +0.31	17.74	17.05	17.09	162,612
16 Oct 12	17.13500 +0.15	17.14	16.83	17.06	169,261
15 Oct 12	16.99000 -0.01	17.23	16.95	17.00	220,058
12 Oct 12	17.00000 -0.48	17.45	16.97	17.45	103,842
11 Oct 12	17.48000 +0.30	17.49	17.18	17.18	98,786
10 Oct 12	17.18000 -0.06	17.24	17.09	17.11	101,443
09 Oct 12	17.23500 -0.26	17.57	17.11	17.57	151,495
08 Oct 12	17.50000 -0.75	17.83	17.38	17.50	265,305
05 Oct 12	18.25000 +0.50	18.25	17.67	17.73	170,896
04 Oct 12	17.74500 +0.05	17.80	17.54	17.80	73,888
03 Oct 12	17.70000 -0.03	17.78	17.51	17.68	85,183
02 Oct 12	17.73500 -0.06	17.87	17.67	17.70	109,632
01 Oct 12	17.80000 +0.14	17.84	17.48	17.67	215,401
28 Sep 12	17.66000 -0.24	18.11	17.58	18.09	312,215
27 Sep 12	17.90000 -0.10	18.10	17.86	18.06	119,511
26 Sep 12	18.00000 -0.75	18.68	18.00	18.55	253,801
25 Sep 12	18.75000 -0.01	18.80	18.61	18.75	148,862
24 Sep 12	18.76000 -0.19	18.88	18.50	18.82	109,001
21 Sep 12	18.95000 +0.07	19.02	18.65	18.95	291,716
20 Sep 12	18.88000 -0.26	19.00	18.80	19.00	160,016
19 Sep 12	19.13500 +0.00	19.27	18.82	19.26	190,326
18 Sep 12	19.14000 -0.07	19.23	18.91	19.19	104,260
17 Sep 12	19.21000 -0.19	19.41	19.08	19.39	178,528
14 Sep 12	19.40000 +1.00	19.58	18.60	18.86	318,950
13 Sep 12	18.40000 +0.44	18.42	17.83	17.92	444,720
12 Sep 12	17.96000 +0.26	18.00	17.67	17.98	356,838
11 Sep 12	17.70000 -0.51	18.16	17.66	18.16	204,106
10 Sep 12	18.21500 +0.30	18.22	17.73	17.76	326,208
07 Sep 12	17.92000 +0.14	17.92	17.63	17.82	262,353
06 Sep 12	17.78000 +0.25	17.82	17.45	17.55	125,571
05 Sep 12	17.53500 +0.03	17.75	17.44	17.45	74,924
04 Sep 12	17.50000 -0.66	18.24	17.47	18.24	122,432
03 Sep 12	18.16000 +0.02	18.28	18.07	18.07	56,794
31 Aug 12	18.14000 +0.20	18.24	17.82	17.85	148,707
30 Aug 12	17.94000 -0.11	18.09	17.73	18.07	125,876
29 Aug 12	18.05000 -0.05	18.10	17.85	18.10	53,918
28 Aug 12	18.10000 +0.11	18.12	17.75	18.00	70,839
27 Aug 12	17.99000 +0.17	18.19	17.64	17.64	39,168
24 Aug 12	17.81500 +0.27	17.82	17.40	17.44	193,331
23 Aug 12	17.55000 -0.27	17.95	17.47	17.88	153,288
22 Aug 12	17.82000 -0.43	18.09	17.66	18.09	90,057
21 Aug 12	18.24500 +0.48	18.30	17.75	17.80	205,468
20 Aug 12	17.77000 -0.04	18.25	17.60	17.81	432,508
17 Aug 12	17.81000 +0.15	17.81	17.43	17.65	413,805
16 Aug 12	17.66000 +0.11	17.66	17.38	17.42	401,520
15 Aug 12	17.55000 +0.10	17.61	17.32	17.32	30,242
14 Aug 12	17.45000 -0.06	17.62	17.18	17.60	114,270
13 Aug 12	17.51500 -0.20	17.85	17.33	17.76	154,308
10 Aug 12	17.71500 +0.21	17.79	17.42	17.43	59,392
09 Aug 12	17.50500 -0.09	17.67	17.33	17.67	80,802
08 Aug 12	17.59500 +0.16	17.61	17.20	17.39	112,990
07 Aug 12	17.43500 +0.44	17.43	16.98	17.03	141,828
06 Aug 12	16.99000 +0.49	17.03	16.32	16.51	207,040
03 Aug 12	16.49500 +0.45	16.57	16.03	16.12	126,514
02 Aug 12	16.05000 +0.01	16.27	15.80	16.10	246,984
01 Aug 12	16.03500 -0.42	17.24	16.03	16.99	321,299
31 Jul 12	16.45000 -0.55	16.79	16.30	16.67	535,184
30 Jul 12	17.00000 -1.25	17.42	16.13	17.42	671,692
27 Jul 12	18.25000 -0.09	18.40	17.72	17.73	124,595
26 Jul 12	18.34000 +0.29	18.60	18.04	18.07	209,029
25 Jul 12	18.05000 +0.11	18.22	17.74	17.84	102,178
24 Jul 12	17.93500 -0.19	18.29	17.93	18.13	100,218
23 Jul 12	18.13000 -1.14	19.02	17.78	19.02	227,016
20 Jul 12	19.26500 +0.06	19.28	19.06	19.13	140,807
19 Jul 12	19.21000 +0.32	19.26	18.93	18.99	102,383
18 Jul 12	18.88500 +0.41	18.89	18.40	18.53	153,098
17 Jul 12	18.48000 +0.83	18.73	17.84	18.15	163,703
16 Jul 12	17.64500 +0.07	17.69	17.42	17.59	40,453
13 Jul 12	17.58000 +0.40	17.62	17.21	17.26	117,493
12 Jul 12	17.18500 -0.07	17.41	17.13	17.25	92,305
11 Jul 12	17.25000 -0.37	17.56	17.25	17.53	61,862
10 Jul 12	17.62000 +0.14	17.79	17.45	17.52	133,671
09 Jul 12	17.48500 -0.22	17.81	17.45	17.73	118,229
06 Jul 12	17.71000 -0.05	17.94	17.64	17.65	175,179
05 Jul 12	17.75500 -0.17	18.16	17.69	18.00	107,180
04 Jul 12	17.92000 -0.06	18.05	17.87	18.01	58,735
03 Jul 12	17.97500 +0.16	17.99	17.78	17.88	103,370
02 Jul 12	17.82000 +0.43	17.93	17.50	17.51	153,371
29 Jun 12	17.39000 +0.50	17.49	17.19	17.34	153,286
28 Jun 12	16.89000 -0.10	17.19	16.64	17.00	158,765
27 Jun 12	16.99000 +0.32	17.03	16.63	16.77	195,911
26 Jun 12	16.67000 +0.01	16.77	16.51	16.65	118,885
25 Jun 12	16.65500 -0.53	17.25	16.62	17.19	172,188
22 Jun 12	17.19000 -0.28	17.48	17.08	17.45	101,724
21 Jun 12	17.47500 +0.13	17.62	17.07	17.50	183,699
20 Jun 12	17.35000 +0.00	17.43	17.25	17.36	121,393
19 Jun 12	17.35500 +0.41	17.44	17.00	17.11	140,698
18 Jun 12	16.94000 -0.09	17.40	16.94	17.37	142,519
15 Jun 12	17.03000 +0.27	17.10	16.58	16.58	182,376
14 Jun 12	16.76500 +0.03	16.81	16.52	16.70	188,948
13 Jun 12	16.73500 -0.06	16.85	16.59	16.84	161,113
12 Jun 12	16.80000 -0.29	17.21	16.58	17.11	120,558
11 Jun 12	17.09000 +0.16	17.53	17.00	17.25	138,370
08 Jun 12	16.93500 -0.63	17.46	16.81	17.41	207,620
07 Jun 12	17.56000 +0.19	17.76	17.36	17.61	188,400
06 Jun 12	17.36500 +0.81	17.52	16.61	16.83	251,116
05 Jun 12	16.56000 +0.32	16.60	16.25	16.34	104,617
04 Jun 12	16.24000 -0.13	16.30	15.99	16.25	199,304
01 Jun 12	16.37000 -0.53	17.02	16.11	16.99	557,924
31 May 12	16.90000 -0.31	17.33	16.70	17.28	400,416
30 May 12	17.20500 -0.44	17.58	17.20	17.50	174,257
29 May 12	17.65000 +0.01	17.82	17.45	17.59	92,976
28 May 12	17.63500 +0.18	17.89	17.39	17.45	112,691
25 May 12	17.45500 -0.02	17.70	17.26	17.50	147,097
24 May 12	17.47500 +0.01	17.60	17.17	17.59	226,218
23 May 12	17.46500 -0.61	17.88	17.39	17.83	146,087
22 May 12	18.08000 +0.51	18.20	17.57	17.66	264,194
21 May 12	17.56500 +0.01	17.85	17.47	17.52	99,426
18 May 12	17.56000 -0.19	17.79	17.37	17.71	379,245
17 May 12	17.74500 -0.75	18.09	17.63	18.08	382,781
16 May 12	18.50000 -0.36	18.95	18.06	18.69	223,553
15 May 12	18.86500 -0.19	19.57	18.83	19.15	190,228
14 May 12	19.05500 -0.47	19.58	19.06	19.44	303,684
11 May 12	19.52000 +0.08	19.79	19.20	19.64	289,029
10 May 12	19.44000 -1.54	19.93	18.92	19.70	732,925
09 May 12	20.98000 -0.11	21.18	20.80	21.06	125,676
08 May 12	21.09500 -0.50	21.66	20.97	21.53	166,536
07 May 12	21.59000 +0.09	21.74	20.94	21.30	97,338
04 May 12	21.50000 -0.70	22.18	21.50	22.12	177,106
03 May 12	22.20000 +0.75	23.15	22.13	23.15	247,057
02 May 12	21.45000 +0.02	21.88	21.39	21.72	117,735
30 Apr 12	21.43500 -0.29	21.77	21.31	21.74	96,728
27 Apr 12	21.72500 +0.37	21.82	20.83	21.16	94,326
26 Apr 12	21.35500 +0.18	21.45	21.13	21.14	115,157
25 Apr 12	21.17000 +0.59	21.31	20.61	20.68	197,651
24 Apr 12	20.58000 +0.27	20.68	20.28	20.34	217,951
23 Apr 12	20.30500 -0.49	20.82	20.27	20.63	148,064
20 Apr 12	20.79500 -1.25	22.16	20.75	22.10	357,970
19 Apr 12	22.05000 -0.56	22.66	22.05	22.66	177,198
18 Apr 12	22.60500 -0.08	22.82	22.36	22.68	147,680
17 Apr 12	22.68000 +0.23	22.77	22.26	22.42	213,341
16 Apr 12	22.45500 -0.06	22.74	22.20	22.20	131,592
13 Apr 12	22.51500 -0.07	22.80	22.47	22.58	380,745
12 Apr 12	22.58000 +0.20	22.80	22.36	22.36	250,328
11 Apr 12	22.38000 +0.24	22.58	21.98	22.05	207,256
10 Apr 12	22.14000 -0.36	22.49	22.14	22.36	187,977
05 Apr 12	22.50000 +0.24	22.55	22.14	22.24	116,232
04 Apr 12	22.26000 -0.69	22.79	21.97	22.79	264,214
03 Apr 12	22.95000 -0.13	23.17	22.84	23.01	79,319
02 Apr 12	23.08000 +0.17	23.08	22.59	22.72	141,262
30 Mar 12	22.91000 +0.38	23.07	22.45	22.63	234,257
29 Mar 12	22.53000 -0.22	23.02	22.49	22.74	134,780
28 Mar 12	22.75000 -0.42	23.36	22.70	23.14	177,181
27 Mar 12	23.17500 -0.07	23.48	23.10	23.27	91,167
26 Mar 12	23.24000 +0.27	23.40	22.92	23.08	165,450
23 Mar 12	22.96500 +0.25	22.97	22.56	22.70	219,459
22 Mar 12	22.72000 -0.52	23.21	22.48	23.21	287,997
21 Mar 12	23.24000 +0.26	23.28	22.86	23.08	228,430
20 Mar 12	22.98000 -0.17	23.25	22.63	23.10	134,791
19 Mar 12	23.15000 +0.13	23.25	22.59	22.70	130,558
16 Mar 12	23.02500 +0.17	23.10	22.62	22.86	194,022
15 Mar 12	22.85500 +0.44	23.08	22.25	22.41	380,806
14 Mar 12	22.41000 -0.19	23.07	22.14	22.73	290,793
13 Mar 12	22.60500 +0.94	22.67	21.74	21.80	367,056
12 Mar 12	21.66500 +0.42	21.81	21.15	21.25	242,939
09 Mar 12	21.25000 +0.40	21.56	20.94	20.95	189,497
08 Mar 12	20.85000 +0.13	21.22	20.60	20.88	145,697
07 Mar 12	20.72000 +0.22	21.52	20.62	21.32	154,983
06 Mar 12	20.50500 -0.79	21.27	20.42	21.23	155,999
05 Mar 12	21.29500 +0.01	21.55	21.05	21.31	206,633
02 Mar 12	21.28500 +0.18	21.48	21.00	21.08	217,036
01 Mar 12	21.10000 +0.27	21.17	20.63	20.75	218,216
29 Feb 12	20.83000 +0.19	20.86	20.50	20.62	210,521
28 Feb 12	20.63500 +0.28	20.68	20.26	20.40	128,751
27 Feb 12	20.35500 -0.17	20.50	20.03	20.50	129,199
24 Feb 12	20.52500 +0.42	20.57	20.03	20.15	106,460
23 Feb 12	20.10000 -0.15	20.30	20.00	20.23	112,005
22 Feb 12	20.25500 +0.05	20.40	19.99	20.26	130,261
21 Feb 12	20.20500 -0.07	20.43	20.05	20.24	130,902
20 Feb 12	20.27000 +0.15	20.45	20.03	20.20	88,995
17 Feb 12	20.12000 +0.26	20.14	19.81	20.01	68,982
16 Feb 12	19.86000 +0.05	19.94	19.52	19.73	109,381
15 Feb 12	19.81500 -0.06	19.94	19.41	19.60	174,564
14 Feb 12	19.87500 +0.25	20.11	19.55	19.55	129,127
13 Feb 12	19.63000 -0.55	20.63	19.55	20.27	249,648
10 Feb 12	20.18000 +0.29	20.24	19.82	19.82	131,777
09 Feb 12	19.89000 -0.03	20.09	19.82	20.01	87,267
08 Feb 12	19.92500 -0.13	20.23	19.72	20.16	101,923
07 Feb 12	20.05000 -0.21	20.38	19.90	20.38	101,705
06 Feb 12	20.26000 +0.04	20.32	19.91	20.20	112,813
03 Feb 12	20.22000 +0.49	20.25	19.65	19.65	113,673
02 Feb 12	19.73000 +0.08	19.89	19.55	19.75	109,203
01 Feb 12	19.65000 +0.26	19.88	19.21	19.49	363,259
31 Jan 12	19.38500 +0.24	19.56	19.18	19.25	113,665
30 Jan 12	19.14500 -0.17	19.36	19.05	19.30	122,352
27 Jan 12	19.31500 +0.02	19.66	19.06	19.50	158,257
26 Jan 12	19.30000 +0.30	19.53	19.16	19.28	230,822
25 Jan 12	19.00000 +0.00	19.09	18.86	19.09	129,777
24 Jan 12	19.00000 -0.31	19.30	18.87	19.27	201,626
23 Jan 12	19.30500 -0.03	19.45	19.00	19.35	191,168
20 Jan 12	19.34000 -0.32	19.69	19.26	19.67	187,235
19 Jan 12	19.66000 +0.64	19.66	19.05	19.05	248,823
18 Jan 12	19.02000 -0.23	19.35	18.53	19.28	182,091
17 Jan 12	19.24500 +0.40	19.42	18.89	19.16	237,586
16 Jan 12	18.85000 +0.32	18.90	18.39	18.45	69,823
13 Jan 12	18.53500 -0.12	18.93	18.47	18.74	138,183
12 Jan 12	18.65500 +0.50	18.67	18.20	18.36	146,839
11 Jan 12	18.15500 +0.36	18.28	17.74	17.79	197,653
10 Jan 12	17.79500 +0.60	17.86	17.29	17.36	107,695
09 Jan 12	17.19000 -0.25	17.47	17.13	17.47	71,164
06 Jan 12	17.44000 +0.01	17.76	17.40	17.40	101,298
05 Jan 12	17.43000 -0.29	17.94	17.43	17.78	354,214
04 Jan 12	17.72000 -0.03	17.82	17.58	17.69	300,747
03 Jan 12	17.75500 -0.39	18.24	17.51	18.10	365,288
02 Jan 12	18.14000 +0.34	18.20	17.50	17.50	28,337
30 Dec 11	17.79500 +0.38	17.91	17.43	17.53	58,007
29 Dec 11	17.42000 -0.07	17.56	17.24	17.48	62,956
28 Dec 11	17.49000 -0.01	17.83	17.17	17.45	91,336
27 Dec 11	17.50000 +0.04	17.60	17.32	17.48	30,205
23 Dec 11	17.46000 -0.06	17.70	17.32	17.70	87,682
22 Dec 11	17.51500 -0.02	17.73	17.18	17.65	150,266
21 Dec 11	17.53000 -0.25	18.11	17.48	17.80	116,575
20 Dec 11	17.78500 +0.60	17.86	17.07	17.17	217,893
19 Dec 11	17.18000 -0.05	17.50	17.10	17.10	167,277
16 Dec 11	17.22500 -0.54	17.92	17.08	17.92	381,423
15 Dec 11	17.76500 +0.06	17.98	17.62	17.77	125,024
14 Dec 11	17.70500 -0.78	18.46	17.58	18.34	242,704
13 Dec 11	18.48500 -0.03	18.73	18.35	18.62	93,006
12 Dec 11	18.51500 -0.39	18.96	18.51	18.96	68,168
09 Dec 11	18.90000 +0.09	19.12	18.42	18.66	162,303
08 Dec 11	18.81000 -0.48	19.44	18.74	19.44	175,971
07 Dec 11	19.28500 -0.18	19.76	18.91	19.69	70,836
06 Dec 11	19.46500 -0.15	19.67	19.42	19.43	99,964
05 Dec 11	19.61000 +0.04	19.98	19.60	19.81	135,398
02 Dec 11	19.57000 +0.37	19.60	19.30	19.40	122,200
01 Dec 11	19.20000 -0.11	19.39	18.82	19.39	147,184
30 Nov 11	19.31000 +0.81	19.31	18.24	18.34	192,281
29 Nov 11	18.49500 +0.31	18.52	18.03	18.03	219,787
28 Nov 11	18.18500 +0.68	18.18	17.60	17.69	248,319
25 Nov 11	17.50500 +0.02	17.70	17.12	17.43	311,663
24 Nov 11	17.48000 -0.39	18.09	17.36	17.96	203,440
23 Nov 11	17.86500 -0.22	18.27	17.82	17.84	227,008
22 Nov 11	18.08000 -0.20	18.54	18.02	18.42	255,291
21 Nov 11	18.28000 -0.43	18.54	17.61	18.54	215,741
18 Nov 11	18.71500 +0.24	18.83	18.34	18.39	87,803
17 Nov 11	18.48000 -0.31	18.69	18.35	18.65	193,342
16 Nov 11	18.79000 +0.20	18.89	18.53	18.53	137,698
15 Nov 11	18.59500 -0.28	18.82	18.35	18.66	212,177
14 Nov 11	18.87000 +0.01	19.19	18.76	19.13	132,901
11 Nov 11	18.86000 +0.22	19.19	18.58	18.60	245,123
10 Nov 11	18.64500 +0.22	18.89	17.92	18.00	195,878
09 Nov 11	18.42500 -0.42	19.15	18.35	18.84	201,400
08 Nov 11	18.84000 -0.69	19.55	18.67	19.54	451,479
07 Nov 11	19.53000 +0.28	19.72	18.84	19.08	144,261
04 Nov 11	19.24500 -0.31	19.92	19.24	19.86	138,107
03 Nov 11	19.56000 +0.34	19.94	18.73	18.73	148,028
02 Nov 11	19.22000 +0.63	19.25	18.50	18.84	143,990
01 Nov 11	18.59000 -0.77	19.13	18.34	19.13	184,770
31 Oct 11	19.36500 -0.73	19.99	19.36	19.86	120,712
28 Oct 11	20.09500 -0.35	20.58	20.01	20.40	108,737
27 Oct 11	20.44500 +0.94	20.44	19.84	20.00	217,930
26 Oct 11	19.50500 +0.21	19.50	19.10	19.15	170,826
25 Oct 11	19.29000 +0.07	19.58	18.92	19.20	166,881
24 Oct 11	19.22000 +0.95	19.25	18.28	18.28	155,228
21 Oct 11	18.26500 +0.55	18.42	17.82	17.85	216,102
20 Oct 11	17.71500 -0.53	18.36	17.65	18.15	220,298
19 Oct 11	18.25000 -0.14	18.61	18.13	18.49	148,249
18 Oct 11	18.39000 -0.03	18.56	17.94	18.26	215,762
17 Oct 11	18.42000 -0.13	18.91	18.30	18.69	126,785
14 Oct 11	18.55000 +0.06	18.77	18.41	18.61	212,066
13 Oct 11	18.49000 -0.45	19.10	18.47	18.95	192,650
12 Oct 11	18.94000 +0.46	19.03	18.24	18.47	214,816
11 Oct 11	18.48000 -0.42	18.86	18.37	18.81	206,439
10 Oct 11	18.89500 -0.02	19.05	18.67	19.02	202,758
07 Oct 11	18.92000 +0.46	19.16	18.68	18.90	356,898
06 Oct 11	18.46000 +0.77	18.53	17.80	17.86	284,693
05 Oct 11	17.68500 +0.32	17.78	17.35	17.55	319,481
04 Oct 11	17.36000 -0.78	18.02	17.34	18.02	437,345
03 Oct 11	18.14500 -0.53	18.38	17.93	18.38	367,328
30 Sep 11	18.67500 -0.32	19.10	18.45	18.94	511,998
29 Sep 11	18.99000 +0.10	19.36	18.66	18.81	302,768
28 Sep 11	18.89000 -0.61	19.33	18.75	19.20	321,331
27 Sep 11	19.49500 +1.39	19.70	18.45	18.66	398,283
26 Sep 11	18.11000 +0.11	18.44	17.51	17.65	312,164
23 Sep 11	18.00000 +0.75	18.19	17.20	18.19	390,118
22 Sep 11	17.25500 -1.00	17.84	16.91	17.78	429,937
21 Sep 11	18.25000 +1.18	18.25	16.91	17.41	508,081
20 Sep 11	17.06500 +0.93	17.13	15.96	16.08	319,389
19 Sep 11	16.13500 -0.12	16.37	15.97	16.20	182,687
16 Sep 11	16.25500 +0.07	16.76	16.25	16.48	319,678
15 Sep 11	16.18000 +0.26	16.60	16.05	16.32	300,837
14 Sep 11	15.92000 +0.81	15.97	14.92	14.92	281,479
13 Sep 11	15.11000 +0.11	15.22	14.63	15.15	299,434
12 Sep 11	15.00000 -0.34	15.69	14.80	15.46	302,741
09 Sep 11	15.34000 -0.51	16.11	15.27	15.82	205,152
08 Sep 11	15.85500 +0.09	16.28	15.73	15.81	232,405
07 Sep 11	15.76000 +0.49	15.94	15.41	15.65	143,350
06 Sep 11	15.27000 -0.23	15.74	15.15	15.55	185,658
05 Sep 11	15.50500 -0.85	16.10	15.45	16.10	140,142
02 Sep 11	16.35500 -0.51	16.89	16.19	16.83	133,403
01 Sep 11	16.86500 -0.39	17.41	16.70	17.41	236,020
31 Aug 11	17.25500 +0.42	17.44	16.83	16.94	232,213
30 Aug 11	16.83000 -0.19	17.25	16.83	17.20	212,538
29 Aug 11	17.02500 +0.39	17.13	16.83	16.96	82,739
26 Aug 11	16.64000 -0.17	16.75	16.21	16.67	134,848
25 Aug 11	16.81000 -0.07	17.30	16.68	16.92	136,342
24 Aug 11	16.88000 +0.50	17.09	16.27	16.57	242,287
23 Aug 11	16.38000 +0.07	16.86	16.06	16.58	141,384
22 Aug 11	16.31000 +0.11	16.61	16.01	16.01	166,978
19 Aug 11	16.19500 +0.36	16.51	15.15	15.70	353,923
18 Aug 11	15.83500 -1.15	16.93	15.66	16.89	244,475
17 Aug 11	16.99000 +0.11	17.10	16.51	16.89	192,862
16 Aug 11	16.88000 -0.54	17.28	16.64	17.25	205,064
15 Aug 11	17.41500 -0.07	17.75	17.06	17.72	168,017
12 Aug 11	17.49000 +1.13	17.53	15.94	16.33	295,064
11 Aug 11	16.36000 +0.34	16.58	15.56	16.51	308,844
10 Aug 11	16.02500 -0.33	17.47	15.98	16.82	482,880
09 Aug 11	16.35500 +0.32	16.42	15.10	16.11	550,848
08 Aug 11	16.03500 -1.29	17.60	16.00	17.10	300,927
05 Aug 11	17.32500 +0.06	18.39	16.61	16.67	304,993
04 Aug 11	17.27000 -1.16	18.74	17.14	18.68	315,660
03 Aug 11	18.43000 -0.28	18.85	18.22	18.36	228,573
02 Aug 11	18.71500 -0.33	19.08	18.55	18.91	316,985
01 Aug 11	19.04000 -0.19	19.68	19.04	19.50	233,121
29 Jul 11	19.23000 +0.02	19.83	19.18	19.69	326,275
28 Jul 11	19.20500 -0.13	19.34	19.06	19.33	263,568
27 Jul 11	19.33000 -0.63	19.89	19.29	19.86	237,062
26 Jul 11	19.95500 -0.29	20.60	19.90	20.46	289,955
25 Jul 11	20.24500 -0.81	20.75	20.11	20.38	433,071
22 Jul 11	21.06000 +0.10	21.39	20.68	21.08	149,332
21 Jul 11	20.96000 +0.19	21.01	20.32	20.80	145,646
20 Jul 11	20.76500 +0.47	20.80	20.17	20.56	258,216
19 Jul 11	20.30000 +0.13	20.35	19.63	19.97	274,758
18 Jul 11	20.17000 -0.72	20.78	20.05	20.77	226,252
15 Jul 11	20.89000 -0.17	21.10	20.73	20.95	128,438
14 Jul 11	21.05500 -0.49	21.52	21.06	21.52	132,691
13 Jul 11	21.54000 +0.04	21.66	21.32	21.40	141,199
12 Jul 11	21.50500 +0.05	21.53	20.55	21.09	246,219
11 Jul 11	21.46000 -0.74	22.15	21.37	22.04	178,522
08 Jul 11	22.20000 -0.43	22.89	22.11	22.63	248,455
07 Jul 11	22.63000 -0.35	23.19	22.30	23.11	232,720
06 Jul 11	22.98000 +0.08	23.19	22.82	22.96	192,881
05 Jul 11	22.90000 +0.31	23.57	22.19	22.50	209,449
04 Jul 11	22.59000 +0.14	22.72	22.41	22.42	100,050
01 Jul 11	22.45500 +0.35	22.49	21.96	22.08	141,102
30 Jun 11	22.10500 +0.35	22.27	21.71	21.85	238,533
29 Jun 11	21.75000 +0.49	21.96	21.39	21.41	139,800
28 Jun 11	21.26000 +0.33	21.61	21.09	21.09	201,756
27 Jun 11	20.93000 +0.05	21.42	20.92	20.92	156,025
24 Jun 11	20.88500 +0.13	21.25	20.85	21.02	131,274
23 Jun 11	20.75500 -0.69	21.42	20.72	21.31	167,125
22 Jun 11	21.44500 -0.01	21.61	21.14	21.50	136,157
21 Jun 11	21.45000 +0.13	21.59	21.25	21.42	110,911
20 Jun 11	21.32000 +0.02	21.36	21.09	21.14	85,107
17 Jun 11	21.30000 +0.02	22.34	21.08	21.64	126,352
16 Jun 11	21.27500 -0.32	21.48	21.14	21.43	140,178
15 Jun 11	21.59500 -0.33	21.98	21.44	21.93	87,390
14 Jun 11	21.92000 +0.23	22.01	21.72	21.78	65,567
13 Jun 11	21.69500 +0.11	21.83	21.49	21.56	63,913
10 Jun 11	21.58000 -0.32	22.16	21.58	21.91	81,250
09 Jun 11	21.89500 +0.10	21.93	21.62	21.78	97,586
08 Jun 11	21.79500 -0.26	22.05	21.76	22.00	113,855
07 Jun 11	22.06000 -0.02	22.33	21.92	22.11	107,354
06 Jun 11	22.08500 -0.01	22.14	21.76	21.98	95,845
03 Jun 11	22.09000 -0.06	22.36	21.89	22.07	72,422
02 Jun 11	22.15000 -0.17	22.46	22.09	22.17	98,376
01 Jun 11	22.32000 -0.01	22.72	22.31	22.40	206,577
31 May 11	22.33500 +0.31	22.47	22.04	22.09	163,830
30 May 11	22.02000 +0.03	22.17	21.97	22.00	41,002
27 May 11	21.98500 +0.11	22.06	21.81	21.96	83,381
26 May 11	21.87000 -0.08	22.24	21.74	22.09	65,726
25 May 11	21.95000 -0.10	22.20	21.74	21.91	109,018
24 May 11	22.05500 -0.17	22.42	22.06	22.20	138,483
23 May 11	22.22500 -0.78	22.97	21.91	22.93	184,420
20 May 11	23.01000 +0.06	23.55	22.97	22.97	84,050
19 May 11	22.95000 +0.25	23.25	22.68	22.70	143,016
18 May 11	22.70000 -0.05	23.38	22.65	22.80	72,346
17 May 11	22.75000 -0.39	23.20	22.56	23.17	123,665
16 May 11	23.13500 -0.24	23.35	22.91	23.28	63,405
13 May 11	23.38000 +0.16	23.48	23.17	23.34	172,076
12 May 11	23.22000 -0.33	23.58	23.02	23.34	93,056
11 May 11	23.55000 +0.14	23.56	23.33	23.43	125,626
10 May 11	23.40500 +0.26	23.67	22.97	22.97	174,082
09 May 11	23.14500 +0.28	23.58	22.71	22.85	142,828
06 May 11	22.86500 +0.00	23.07	22.45	22.92	182,678
05 May 11	22.86500 -0.34	23.45	22.81	23.18	107,678
04 May 11	23.20500 -0.04	23.50	23.14	23.30	76,482
03 May 11	23.24500 -0.44	23.68	23.15	23.68	115,179
02 May 11	23.68500 +0.09	23.88	23.68	23.84	41,062
29 Apr 11	23.59000 +0.13	23.67	23.42	23.42	124,594
28 Apr 11	23.46500 -0.19	23.90	23.39	23.79	164,062
27 Apr 11	23.66000 +0.56	23.73	23.14	23.15	140,059
26 Apr 11	23.10500 -0.03	23.43	22.83	23.23	162,670
21 Apr 11	23.13500 +0.07	23.42	23.03	23.16	216,520
20 Apr 11	23.07000 +0.43	23.22	22.75	22.77	168,667
19 Apr 11	22.64000 -0.08	23.00	22.57	22.75	96,844
18 Apr 11	22.72000 -0.22	23.05	22.55	22.98	75,960
15 Apr 11	22.94000 +0.02	23.01	22.75	23.00	144,728
14 Apr 11	22.92500 +0.01	23.12	22.61	22.90	135,849
13 Apr 11	22.91000 -0.04	23.12	22.83	22.86	108,352
12 Apr 11	22.95000 -0.20	23.23	22.76	23.05	85,479
11 Apr 11	23.15500 -0.19	23.36	23.00	23.33	91,545
08 Apr 11	23.35000 +0.01	23.66	23.30	23.58	120,846
07 Apr 11	23.34500 -0.42	24.00	23.25	23.76	85,586
06 Apr 11	23.76000 -0.05	24.05	23.55	23.98	86,744
05 Apr 11	23.80500 -0.43	24.32	23.72	24.27	132,120
04 Apr 11	24.24000 +0.22	24.38	23.98	23.98	124,517
01 Apr 11	24.02500 +0.34	24.13	23.64	23.87	190,101
31 Mar 11	23.68000 -0.01	23.83	23.43	23.75	150,997
30 Mar 11	23.69000 +0.39	23.83	23.27	23.49	107,510
29 Mar 11	23.30000 +0.22	23.35	22.75	23.01	70,445
28 Mar 11	23.08000 +0.03	23.14	22.72	22.99	70,279
25 Mar 11	23.04500 +0.16	23.10	22.75	22.95	138,204
24 Mar 11	22.89000 +0.41	22.89	22.41	22.50	198,212
23 Mar 11	22.48000 +0.01	22.60	22.08	22.42	70,905
22 Mar 11	22.47000 -0.11	22.78	22.29	22.61	168,347
21 Mar 11	22.58000 +0.60	22.58	21.70	22.27	113,776
18 Mar 11	21.97500 -0.24	22.50	21.90	22.28	240,616
17 Mar 11	22.22000 +0.55	22.23	21.84	21.87	164,806
16 Mar 11	21.67500 -0.28	22.77	21.60	22.19	238,705
15 Mar 11	21.95500 -0.53	22.05	21.28	21.97	163,891
14 Mar 11	22.49000 -0.20	22.75	22.38	22.71	156,532
11 Mar 11	22.69500 -0.45	23.10	22.51	23.00	185,986
10 Mar 11	23.15000 -0.32	23.77	23.06	23.36	164,678
09 Mar 11	23.46500 -0.31	24.10	23.33	23.85	284,024
08 Mar 11	23.77500 +0.15	23.90	23.35	23.90	109,246
07 Mar 11	23.62000 +0.22	23.83	23.44	23.76	101,109
04 Mar 11	23.40000 -0.06	23.72	23.38	23.42	59,727
03 Mar 11	23.46000 +0.08	23.68	23.22	23.68	92,564
02 Mar 11	23.37500 +0.01	23.50	23.00	23.11	138,242
01 Mar 11	23.36000 -0.03	23.83	23.23	23.52	138,243
28 Feb 11	23.39500 +0.16	23.60	23.13	23.24	128,310
25 Feb 11	23.24000 +1.01	23.74	22.33	22.33	135,651
24 Feb 11	22.22500 -0.48	22.80	22.10	22.66	175,146
23 Feb 11	22.71000 -0.43	23.20	22.69	23.06	229,257
22 Feb 11	23.13500 -0.30	23.43	22.81	23.28	168,111
21 Feb 11	23.43000 -0.55	24.07	23.40	24.07	94,434
18 Feb 11	23.98000 -0.02	24.07	23.72	24.07	48,382
17 Feb 11	23.99500 +0.09	24.47	23.91	24.04	104,744
16 Feb 11	23.91000 -0.20	24.31	23.87	24.15	141,424
15 Feb 11	24.11000 -0.03	24.40	24.06	24.26	76,165
14 Feb 11	24.14000 -0.17	24.59	24.07	24.38	84,761
11 Feb 11	24.31000 -0.10	24.50	23.98	24.50	70,170
10 Feb 11	24.40500 +0.00	24.59	23.98	24.33	124,238
09 Feb 11	24.40500 +0.31	25.14	23.98	24.40	269,660
08 Feb 11	24.10000 +0.44	24.15	23.65	23.78	136,150
07 Feb 11	23.65500 -0.03	23.96	23.45	23.70	182,651
04 Feb 11	23.68500 +0.15	23.70	23.35	23.50	157,943
03 Feb 11	23.53500 -0.09	23.69	23.10	23.60	169,737
02 Feb 11	23.62000 +0.27	23.70	23.39	23.45	147,950
01 Feb 11	23.35000 -0.02	23.50	23.27	23.34	208,955
31 Jan 11	23.37000 -0.07	23.50	23.04	23.40	126,628
28 Jan 11	23.44500 +0.56	23.79	23.00	23.79	331,555
27 Jan 11	22.89000 +0.35	23.22	21.99	22.40	139,318
26 Jan 11	22.53500 +0.17	22.76	22.37	22.37	108,624
25 Jan 11	22.36500 -0.15	22.78	22.36	22.62	115,592
24 Jan 11	22.51500 -0.08	22.78	22.38	22.78	75,182
21 Jan 11	22.59000 +0.53	22.75	22.28	22.30	134,930
20 Jan 11	22.06000 -0.61	22.67	21.82	22.67	192,183
19 Jan 11	22.67000 -0.32	23.28	22.66	23.08	141,839
18 Jan 11	22.99000 +0.41	23.17	22.67	23.03	110,761
17 Jan 11	22.58500 +0.01	22.75	22.43	22.65	145,892
14 Jan 11	22.57500 -0.11	22.74	22.30	22.61	196,528
13 Jan 11	22.68500 -0.16	23.09	22.61	22.92	159,874
12 Jan 11	22.84000 +0.04	23.15	22.78	22.93	173,941
11 Jan 11	22.80000 +0.02	23.00	22.67	22.86	228,307
10 Jan 11	22.77500 -0.52	23.19	22.56	23.15	213,320
07 Jan 11	23.29000 -0.32	23.76	23.10	23.71	180,823
06 Jan 11	23.61000 +0.80	23.78	22.89	22.99	268,291
05 Jan 11	22.81000 -0.28	23.17	22.70	23.07	125,104
04 Jan 11	23.09500 -0.49	23.99	22.95	23.58	263,569
03 Jan 11	23.58000 +0.56	24.44	23.10	23.50	131,126
31 Dec 10	23.02500 +0.00	23.20	22.96	22.96	16,843
30 Dec 10	23.02500 -0.42	23.66	23.00	23.50	65,713
29 Dec 10	23.44500 -0.08	24.04	23.44	23.51	110,909
28 Dec 10	23.52000 +0.37	23.65	23.10	23.10	84,535
27 Dec 10	23.15000 +0.05	23.20	22.60	22.80	52,665
24 Dec 10	23.10000 -0.15	23.35	22.91	23.35	19,176
23 Dec 10	23.25000 +0.05	23.35	22.92	23.27	116,384
22 Dec 10	23.20000 +0.00	23.23	22.85	23.14	186,755
21 Dec 10	23.20000 +0.85	23.26	22.30	22.53	181,823
20 Dec 10	22.35000 +0.10	22.47	22.14	22.30	125,647
17 Dec 10	22.25500 +0.61	22.67	21.55	21.55	225,948
16 Dec 10	21.64500 +0.15	21.67	21.32	21.49	94,455
15 Dec 10	21.49500 -0.31	21.71	21.43	21.59	92,126
14 Dec 10	21.81000 -0.07	21.94	21.60	21.79	94,163
13 Dec 10	21.88000 +0.38	21.99	21.60	21.70	169,813
10 Dec 10	21.49500 +0.10	21.63	21.34	21.50	105,438
09 Dec 10	21.40000 +0.07	21.58	21.20	21.50	104,248
08 Dec 10	21.33000 -0.15	21.56	21.16	21.47	115,100
07 Dec 10	21.48000 +0.63	21.59	20.87	20.92	317,433
06 Dec 10	20.85500 -0.08	21.39	20.80	21.39	175,888
03 Dec 10	20.93500 +0.00	21.33	20.76	21.09	188,336
02 Dec 10	20.93000 +1.00	21.06	20.03	20.10	256,549
01 Dec 10	19.93000 +0.59	19.99	19.41	19.41	165,034
30 Nov 10	19.34500 -0.38	19.74	19.28	19.67	211,113
29 Nov 10	19.72500 -0.32	20.35	19.73	20.23	126,388
26 Nov 10	20.04000 -0.01	20.13	19.76	20.00	91,974
25 Nov 10	20.05500 +0.03	20.50	19.88	19.88	122,053
24 Nov 10	20.02000 +0.75	20.26	19.22	19.45	319,622
23 Nov 10	19.27500 -0.16	19.49	19.20	19.39	128,214
22 Nov 10	19.43000 -0.28	19.84	19.42	19.82	166,455
19 Nov 10	19.71500 +0.03	19.89	19.69	19.74	115,520
18 Nov 10	19.68500 -0.02	20.02	19.58	19.76	221,952
17 Nov 10	19.71000 +0.27	19.73	19.42	19.45	180,774
16 Nov 10	19.44000 -0.65	20.40	19.41	19.85	264,528
15 Nov 10	20.09000 -0.03	20.33	19.96	20.10	80,717
12 Nov 10	20.12500 +0.01	20.27	19.65	20.00	169,456
11 Nov 10	20.11500 -0.44	20.55	20.02	20.51	108,364
10 Nov 10	20.56000 +0.15	20.61	20.25	20.53	176,918
09 Nov 10	20.40500 -0.10	20.58	20.30	20.52	201,318
08 Nov 10	20.50500 -0.07	20.74	20.40	20.67	130,023
05 Nov 10	20.57000 -0.26	21.08	20.53	20.80	341,177
04 Nov 10	20.83500 -0.90	21.80	20.74	21.70	483,337
03 Nov 10	21.73500 +0.20	22.11	21.61	21.92	227,766
02 Nov 10	21.53500 +0.00	21.67	21.25	21.52	152,507
01 Nov 10	21.53000 +0.49	21.80	21.10	21.10	212,474
29 Oct 10	21.04500 -0.20	21.31	21.05	21.25	165,703
28 Oct 10	21.25000 -0.06	21.42	21.14	21.42	131,977
27 Oct 10	21.31000 -0.36	21.84	21.25	21.51	95,667
26 Oct 10	21.67500 -0.20	21.90	21.59	21.76	84,359
25 Oct 10	21.87000 +0.12	21.99	21.76	21.85	138,115
22 Oct 10	21.75000 -0.26	22.13	21.62	21.83	182,309
21 Oct 10	22.01000 +1.22	22.19	20.74	20.81	505,106
20 Oct 10	20.79500 +0.01	20.83	20.58	20.72	150,724
19 Oct 10	20.78000 +0.36	20.93	20.41	20.43	293,681
18 Oct 10	20.42500 +0.10	20.49	20.00	20.03	146,658
15 Oct 10	20.32000 +0.06	20.42	20.13	20.42	119,599
14 Oct 10	20.26500 +0.13	20.34	20.10	20.14	285,654
13 Oct 10	20.14000 +0.38	20.37	19.75	19.80	291,274
12 Oct 10	19.76000 -0.03	19.80	19.61	19.66	92,373
11 Oct 10	19.79000 +0.35	19.90	19.50	19.50	315,873
08 Oct 10	19.44000 +0.01	19.47	19.22	19.35	72,263
07 Oct 10	19.43000 -0.08	19.56	19.34	19.50	65,513
06 Oct 10	19.51000 +0.22	19.70	19.30	19.31	167,859
05 Oct 10	19.29500 +0.37	19.37	18.85	18.90	131,695
04 Oct 10	18.92500 -0.30	19.31	18.81	19.31	123,333
01 Oct 10	19.22500 -0.14	19.50	19.16	19.50	97,053
30 Sep 10	19.36500 -0.29	19.73	19.36	19.43	179,928
29 Sep 10	19.65500 -0.14	19.89	19.60	19.83	112,080
28 Sep 10	19.80000 -0.01	20.00	19.60	19.84	151,940
27 Sep 10	19.80500 -0.12	20.05	19.68	19.92	184,511
24 Sep 10	19.92500 +0.19	19.99	19.48	19.55	189,671
23 Sep 10	19.73500 -0.05	19.90	19.34	19.83	178,901
22 Sep 10	19.78000 -0.69	20.59	19.75	20.59	221,175
21 Sep 10	20.47000 +0.11	20.56	20.30	20.45	304,896
20 Sep 10	20.35500 -0.01	20.50	20.25	20.35	444,279
17 Sep 10	20.36000 +0.31	20.44	20.07	20.07	386,262
16 Sep 10	20.05000 -0.13	20.24	19.94	20.24	189,560
15 Sep 10	20.18000 +0.38	20.23	19.67	19.67	440,347
14 Sep 10	19.80000 +0.13	19.91	19.55	19.83	125,036
13 Sep 10	19.67000 +0.28	19.84	19.50	19.50	148,455
10 Sep 10	19.38500 -0.25	19.78	19.29	19.44	104,880
09 Sep 10	19.63500 +0.52	19.70	19.01	19.25	180,091
08 Sep 10	19.11500 +0.10	19.25	18.66	19.09	177,871
07 Sep 10	19.01500 -0.57	19.72	18.67	19.51	184,186
06 Sep 10	19.58000 +0.15	19.72	19.50	19.50	137,058
03 Sep 10	19.43000 +0.12	19.79	19.16	19.26	231,447
02 Sep 10	19.31000 +0.17	19.55	18.98	18.98	178,169
01 Sep 10	19.13500 +0.28	19.28	18.41	18.78	253,914
31 Aug 10	18.85500 +0.88	19.08	17.80	17.90	377,881
30 Aug 10	17.98000 -0.15	18.39	17.81	18.39	163,152
27 Aug 10	18.13000 +0.05	18.40	17.90	18.05	249,684
26 Aug 10	18.08000 -0.34	18.72	17.92	18.42	266,660
25 Aug 10	18.42500 -0.53	19.05	18.05	18.83	266,348
24 Aug 10	18.96000 -0.17	19.04	18.72	19.00	137,779
23 Aug 10	19.13000 +0.03	19.31	18.84	19.00	104,552
20 Aug 10	19.09500 +0.02	19.15	18.56	19.00	200,923
19 Aug 10	19.07500 -0.25	19.56	19.03	19.42	105,679
18 Aug 10	19.33000 +0.07	19.50	19.08	19.25	89,119
17 Aug 10	19.26500 +0.24	19.34	18.98	19.28	137,039
16 Aug 10	19.02000 -0.10	19.23	18.96	19.20	77,726
13 Aug 10	19.12500 -0.02	19.84	19.05	19.84	158,170
12 Aug 10	19.15000 -0.13	19.45	19.08	19.32	126,200
11 Aug 10	19.28000 -0.57	19.85	19.09	19.70	235,194
10 Aug 10	19.85000 -0.17	20.03	19.70	20.00	116,487
09 Aug 10	20.02500 +0.06	20.26	19.95	19.97	118,237
06 Aug 10	19.97000 -0.67	20.83	19.80	20.54	188,912
05 Aug 10	20.63500 +0.10	20.76	20.25	20.67	215,336
04 Aug 10	20.53000 +0.03	20.80	20.33	20.50	182,712
03 Aug 10	20.49500 -0.10	20.69	20.34	20.69	257,363
02 Aug 10	20.60000 +0.89	21.10	19.58	19.75	381,031
30 Jul 10	19.71000 -0.16	20.26	19.50	19.50	208,030
29 Jul 10	19.87000 +0.12	20.17	19.36	19.55	147,410
28 Jul 10	19.75000 -0.47	20.37	19.60	20.33	115,483
27 Jul 10	20.21500 +0.01	20.44	20.12	20.16	151,179
26 Jul 10	20.20000 +0.34	20.26	19.86	20.21	129,348
23 Jul 10	19.86000 +0.05	20.11	19.68	19.92	228,141
22 Jul 10	19.81000 +0.34	19.98	19.23	19.57	289,173
21 Jul 10	19.46500 +0.59	19.60	18.81	19.14	183,013
20 Jul 10	18.88000 +0.07	19.06	18.50	19.06	132,967
19 Jul 10	18.81000 -0.06	19.11	18.61	18.87	133,996
16 Jul 10	18.87000 -0.74	19.75	18.83	19.63	179,327
15 Jul 10	19.61000 -0.87	20.52	19.40	20.52	349,252
14 Jul 10	20.48000 -0.12	20.68	20.30	20.68	220,158
13 Jul 10	20.60000 +0.62	20.64	19.81	20.08	319,300
12 Jul 10	19.98000 +0.12	20.09	19.66	20.09	183,349
09 Jul 10	19.86000 +0.15	20.16	19.67	19.71	156,903
08 Jul 10	19.71000 +0.80	19.82	18.94	19.11	261,727
07 Jul 10	18.91000 +0.16	18.92	18.28	18.48	158,118
06 Jul 10	18.75500 +0.07	18.99	18.60	18.60	126,422
05 Jul 10	18.68500 +0.00	18.85	18.65	18.68	72,906
02 Jul 10	18.68000 -0.10	19.16	18.65	19.16	141,693
01 Jul 10	18.78000 -0.45	19.09	18.53	18.89	166,864
30 Jun 10	19.23000 -0.01	19.61	19.08	19.24	168,006
29 Jun 10	19.23500 -0.92	19.93	19.14	19.73	286,149
28 Jun 10	20.15500 +0.25	20.26	19.73	20.11	146,794
25 Jun 10	19.91000 +0.01	20.11	19.78	19.78	217,375
24 Jun 10	19.89500 -0.81	20.77	19.78	20.74	306,774
23 Jun 10	20.70000 -0.09	21.05	20.55	20.55	108,090
22 Jun 10	20.79500 -0.39	21.00	20.01	20.62	163,085
21 Jun 10	21.18500 -0.03	21.64	21.14	21.37	97,280
18 Jun 10	21.22000 -0.09	21.43	20.68	21.30	259,402
17 Jun 10	21.30500 -0.34	21.74	21.07	21.72	188,204
16 Jun 10	21.65000 -0.11	22.10	21.30	22.06	240,429
15 Jun 10	21.76500 +0.34	21.97	21.11	21.16	186,157
14 Jun 10	21.42000 +0.30	21.49	21.10	21.42	103,830
11 Jun 10	21.12000 +0.69	21.61	20.55	21.24	383,364
10 Jun 10	20.43500 +0.76	20.62	19.50	19.74	292,527
09 Jun 10	19.67500 +0.47	19.67	19.10	19.12	159,515
08 Jun 10	19.20000 -0.07	19.82	19.00	19.55	250,968
07 Jun 10	19.27500 -0.32	20.05	19.08	20.05	144,327
04 Jun 10	19.59500 -0.19	20.34	19.48	20.34	272,985
03 Jun 10	19.78500 +0.44	20.05	19.58	19.58	275,103
02 Jun 10	19.34500 -0.03	19.48	19.08	19.31	193,559
01 Jun 10	19.38000 -0.05	19.45	18.88	19.39	163,507
31 May 10	19.42500 +0.00	19.71	19.26	19.26	93,092
28 May 10	19.42500 +0.25	19.61	19.22	19.24	171,293
27 May 10	19.17000 +0.58	19.25	18.62	18.72	186,763
26 May 10	18.59500 +0.38	19.06	18.31	18.35	529,315
25 May 10	18.22000 -0.82	18.58	17.73	18.56	367,410
24 May 10	19.04000 -0.19	19.47	18.88	19.25	177,976
21 May 10	19.23500 -0.20	19.58	18.88	19.58	379,233
20 May 10	19.44000 -0.72	20.35	18.97	20.33	350,174
19 May 10	20.16000 -0.68	20.76	19.95	20.34	213,033
18 May 10	20.84500 +0.43	21.06	20.61	20.94	171,662
17 May 10	20.41000 -0.51	20.92	20.14	20.84	261,297
14 May 10	20.92500 -0.78	21.60	20.80	21.50	194,689
13 May 10	21.70500 +0.10	21.83	21.42	21.75	332,833
12 May 10	21.60500 +0.72	21.76	20.72	21.52	455,185
11 May 10	20.88500 -0.25	21.23	20.52	21.00	224,104
10 May 10	21.13500 +1.32	21.23	20.14	20.14	297,677
07 May 10	19.82000 -0.51	20.22	19.53	19.70	391,873
06 May 10	20.33500 -0.43	22.02	20.08	20.08	510,666
05 May 10	20.76000 -0.19	21.05	20.07	21.05	579,783
04 May 10	20.95500 -0.61	21.65	20.86	21.65	250,883
03 May 10	21.56500 -0.09	21.65	21.33	21.65	155,812
30 Apr 10	21.65500 +0.10	21.86	21.42	21.72	227,044
29 Apr 10	21.55500 +0.24	21.59	21.13	21.28	227,958
28 Apr 10	21.32000 -0.64	21.93	21.06	21.93	220,609
27 Apr 10	21.95500 -0.40	22.56	21.94	22.35	190,404
26 Apr 10	22.35000 +0.06	22.69	22.33	22.38	112,127
23 Apr 10	22.29000 +0.15	22.45	21.53	22.16	177,662
22 Apr 10	22.14000 -0.11	22.38	21.97	22.20	170,083
21 Apr 10	22.25000 +0.00	22.35	22.00	22.35	120,528
20 Apr 10	22.25500 +0.84	22.26	21.43	21.54	165,953
19 Apr 10	21.41500 -0.18	21.52	21.18	21.30	178,220
16 Apr 10	21.60000 -0.20	21.95	21.28	21.30	245,829
15 Apr 10	21.80000 +0.50	21.97	21.59	21.73	340,256
14 Apr 10	21.30000 +0.00	21.45	21.25	21.30	172,648
13 Apr 10	21.30000 +0.03	21.31	21.05	21.26	115,827
12 Apr 10	21.27000 +0.02	21.42	21.10	21.42	113,416
09 Apr 10	21.24500 +0.20	21.29	21.04	21.04	56,578
08 Apr 10	21.05000 -0.17	21.22	20.95	21.15	126,059
07 Apr 10	21.22000 -0.14	21.51	21.17	21.43	244,323
06 Apr 10	21.35500 +0.39	21.64	20.91	20.97	312,618
01 Apr 10	20.97000 +0.28	21.08	20.65	20.97	154,979
31 Mar 10	20.69000 +0.13	20.86	20.31	20.50	152,590
30 Mar 10	20.56000 -0.05	20.81	20.26	20.81	179,077
29 Mar 10	20.60500 +0.01	20.86	20.51	20.59	86,840
26 Mar 10	20.59000 +0.04	20.65	20.47	20.50	164,304
25 Mar 10	20.55000 +0.25	20.70	20.25	20.25	224,284
24 Mar 10	20.29500 +0.25	20.36	19.98	19.98	130,216
23 Mar 10	20.04000 +0.12	20.12	19.78	19.97	134,108
22 Mar 10	19.92000 +0.05	19.94	19.38	19.93	137,164
19 Mar 10	19.87000 -0.10	20.45	19.76	20.20	190,363
18 Mar 10	19.97500 +0.41	20.27	19.45	19.53	254,515
17 Mar 10	19.57000 +0.03	19.81	19.43	19.49	113,030
16 Mar 10	19.54000 +0.10	19.69	19.41	19.50	167,856
15 Mar 10	19.44000 +0.02	19.52	19.30	19.44	128,393
12 Mar 10	19.42000 +0.17	19.65	19.18	19.18	232,070
11 Mar 10	19.25000 -0.22	19.41	18.98	19.31	294,638
10 Mar 10	19.47000 -0.27	19.90	19.27	19.90	271,669
09 Mar 10	19.74000 -0.33	20.17	19.47	20.08	117,330
08 Mar 10	20.07000 +0.03	20.13	19.78	19.98	133,379
05 Mar 10	20.04000 +0.25	20.08	19.84	19.96	162,621
04 Mar 10	19.79000 -0.11	20.20	19.34	19.94	174,754
03 Mar 10	19.90500 +0.91	20.31	19.00	19.00	410,255
02 Mar 10	19.00000 +0.10	19.04	18.88	18.99	136,422
01 Mar 10	18.90000 +0.57	18.98	18.60	18.60	201,639
26 Feb 10	18.33000 +0.33	18.43	18.11	18.22	295,352
25 Feb 10	18.00000 -0.33	18.45	17.97	18.32	203,667
24 Feb 10	18.33000 +0.01	18.47	18.17	18.43	104,284
23 Feb 10	18.32000 -0.06	18.70	18.24	18.33	235,430
22 Feb 10	18.38000 -0.31	18.68	18.11	18.54	182,550
19 Feb 10	18.68500 -0.01	18.83	18.31	18.65	115,789
18 Feb 10	18.69500 +0.44	19.07	18.41	18.79	248,307
17 Feb 10	18.25500 +0.52	18.35	17.86	17.94	139,011
16 Feb 10	17.73000 +0.06	17.96	17.42	17.94	70,506
15 Feb 10	17.67500 +0.05	17.81	17.55	17.57	74,690
12 Feb 10	17.62500 -0.17	18.03	17.45	17.82	103,616
11 Feb 10	17.80000 -0.10	18.10	17.51	18.10	199,996
10 Feb 10	17.90000 +0.21	18.02	17.68	17.99	114,119
09 Feb 10	17.69000 -0.05	17.85	17.51	17.70	131,137
08 Feb 10	17.73500 +0.17	17.95	17.52	17.52	137,146
05 Feb 10	17.56500 -0.68	18.29	17.55	18.26	228,925
04 Feb 10	18.24500 -0.67	19.09	18.07	18.82	279,452
03 Feb 10	18.92000 -0.15	19.20	18.84	19.00	149,033
02 Feb 10	19.06500 +0.36	19.20	18.44	18.62	279,149
01 Feb 10	18.70000 +0.10	18.89	18.50	18.67	188,791
29 Jan 10	18.60000 +0.20	19.18	18.03	18.94	404,428
28 Jan 10	18.40000 -0.02	18.99	18.26	18.26	245,544
27 Jan 10	18.41500 +0.02	18.86	18.18	18.42	157,558
26 Jan 10	18.40000 -0.16	18.47	18.00	18.33	115,931
25 Jan 10	18.55500 +0.20	18.75	18.17	18.23	112,159
22 Jan 10	18.35500 -0.33	18.85	18.13	18.74	123,592
21 Jan 10	18.68500 -0.13	19.07	18.64	18.81	173,450
20 Jan 10	18.81500 -0.30	19.11	18.66	19.03	177,874
19 Jan 10	19.11500 +0.36	19.11	18.60	18.83	169,320
18 Jan 10	18.75000 +0.14	18.77	18.41	18.77	123,249
15 Jan 10	18.61000 -0.09	19.20	18.50	19.10	344,236
14 Jan 10	18.70000 +0.06	18.89	18.62	18.80	169,922
13 Jan 10	18.64000 -0.31	18.94	18.50	18.94	257,708
12 Jan 10	18.94500 +0.30	19.17	18.61	18.90	223,424
11 Jan 10	18.65000 +0.44	18.67	18.19	18.30	259,464
08 Jan 10	18.21000 -0.87	19.20	18.00	18.92	475,248
07 Jan 10	19.08000 +1.58	19.26	18.02	18.05	359,491
06 Jan 10	17.50000 -0.06	17.62	17.32	17.56	108,427
05 Jan 10	17.56000 +0.02	17.90	17.41	17.41	99,326
04 Jan 10	17.53500 +0.50	17.58	16.71	16.88	126,123
31 Dec 09	17.03500 -0.07	17.36	17.03	17.36	32,650
30 Dec 09	17.10500 -0.20	17.42	17.03	17.19	37,638
29 Dec 09	17.30500 +0.20	17.36	16.93	16.93	28,827
28 Dec 09	17.10000 +0.00	17.24	16.90	17.13	31,887

JCDecaux SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	25.16000 +0.14	25.26	24.86	24.96	117,605
19 Oct 26	25.02000 -0.84	25.70	24.94	25.70	233,957
16 Oct 26	25.86000 +0.22	26.06	25.32	25.40	213,028
15 Oct 26	25.64000 +0.96	25.66	25.20	25.42	188,916
14 Oct 26	24.68000 -0.36	25.18	24.62	24.94	110,792
13 Oct 26	25.04000 +0.26	25.14	24.80	24.90	251,720
12 Oct 26	24.78000 +0.18	24.86	24.34	24.76	160,681
09 Oct 26	24.60000 +0.66	24.68	24.14	24.16	142,014
08 Oct 26	23.94000 -0.32	24.26	23.78	24.12	244,071
07 Oct 26	24.26000 -0.20	24.68	24.02	24.32	223,152
06 Oct 26	24.46000 +0.06	24.76	24.24	24.46	275,753
05 Oct 26	24.40000 -0.06	24.56	24.26	24.36	146,252
02 Oct 26	24.46000 -0.22	25.02	24.38	24.70	128,819
01 Oct 26	24.68000 +0.04	25.00	24.30	24.58	229,758
30 Sep 26	24.64000 -0.36	24.98	24.52	24.98	183,196
29 Sep 26	25.00000 +0.00	25.00	24.68	25.00	203,922
28 Sep 26	25.00000 +0.04	25.40	24.88	24.90	142,176
25 Sep 26	24.96000 +0.32	25.08	24.74	24.82	120,785
24 Sep 26	24.64000 -0.46	25.10	24.64	24.94	143,648
23 Sep 26	25.10000 +0.00	25.10	24.88	24.98	153,985
22 Sep 26	25.10000 +0.32	25.22	24.76	24.82	160,971
21 Sep 26	24.78000 -0.48	25.16	24.50	25.04	232,892
18 Sep 26	25.26000 +0.46	25.26	24.38	24.66	791,172
17 Sep 26	24.80000 +0.42	24.84	24.54	24.60	197,471
16 Sep 26	24.38000 -0.14	24.46	24.18	24.44	107,334
15 Sep 26	24.52000 -0.02	24.58	24.34	24.56	153,965
14 Sep 26	24.54000 +0.20	24.76	24.30	24.42	183,667
11 Sep 26	24.34000 -0.12	24.66	24.28	24.54	207,396
10 Sep 26	24.46000 +0.46	24.46	23.98	24.04	130,053
09 Sep 26	24.00000 +0.46	24.34	23.96	24.26	236,947
08 Sep 26	23.54000 -0.12	23.70	23.50	23.66	80,262
07 Sep 26	23.66000 -0.36	23.94	23.58	23.94	94,841
04 Sep 26	24.02000 -0.28	24.50	23.98	24.22	116,248
03 Sep 26	24.30000 +0.34	24.42	23.94	23.98	156,795
02 Sep 26	23.96000 -0.18	24.04	23.76	24.00	137,847
01 Sep 26	24.14000 +0.58	24.28	23.88	23.92	158,942
31 Aug 26	23.56000 -0.46	24.16	23.54	23.96	325,869
28 Aug 26	24.02000 +0.10	24.06	23.72	24.00	85,628
27 Aug 26	23.92000 -0.12	24.08	23.76	24.04	88,790
26 Aug 26	24.04000 -0.08	24.40	24.04	24.18	108,781
25 Aug 26	24.12000 +0.22	24.34	23.98	24.06	141,270
24 Aug 26	23.90000 +0.24	23.92	23.54	23.70	292,774
21 Aug 26	23.66000 +0.08	23.68	23.30	23.56	199,369
20 Aug 26	23.58000 -0.50	24.12	23.58	24.10	83,726
19 Aug 26	24.08000 +0.12	24.08	23.80	24.06	97,280
18 Aug 26	23.96000 -0.18	24.32	23.94	24.18	173,298
17 Aug 26	24.14000 +0.14	24.40	24.02	24.12	145,778
14 Aug 26	24.00000 +0.00	24.36	24.00	24.12	96,159
13 Aug 26	24.00000 -0.02	24.22	23.84	24.16	165,961
12 Aug 26	24.02000 +0.12	24.20	23.74	24.02	169,442
11 Aug 26	23.90000 -0.08	24.14	23.46	23.84	248,593
10 Aug 26	23.98000 -0.50	24.40	23.82	24.34	106,816
07 Aug 26	24.48000 -0.22	24.68	24.26	24.68	166,473
06 Aug 26	24.70000 +0.02	25.02	24.50	24.80	234,991
05 Aug 26	24.68000 -0.20	25.04	24.64	24.84	190,555
04 Aug 26	24.88000 +0.62	24.88	24.04	24.04	217,416
03 Aug 26	24.26000 +1.62	24.26	22.70	22.78	343,383
31 Jul 26	22.64000 -0.32	23.02	22.44	23.00	338,626
30 Jul 26	22.96000 +0.54	23.68	22.70	22.70	406,304
29 Jul 26	22.42000 +0.34	22.74	22.12	22.26	414,959
28 Jul 26	22.08000 +0.22	22.08	21.76	21.78	235,972
27 Jul 26	21.86000 -0.10	22.18	21.76	22.12	142,440
24 Jul 26	21.96000 +0.22	21.96	21.62	21.70	123,532
23 Jul 26	21.74000 -0.40	22.16	21.54	21.98	170,715
22 Jul 26	22.14000 +0.28	22.40	21.68	21.84	145,760
21 Jul 26	21.86000 -0.32	22.04	21.50	22.02	141,721
20 Jul 26	22.18000 +0.24	22.24	21.82	21.86	163,852
17 Jul 26	21.94000 -0.34	22.34	21.90	22.02	166,717
16 Jul 26	22.28000 +0.96	22.62	21.48	21.56	163,430
15 Jul 26	21.32000 +0.24	21.40	20.86	21.22	169,685
14 Jul 26	21.08000 -0.22	21.24	20.72	21.12	180,250
13 Jul 26	21.30000 +0.02	21.48	21.04	21.28	91,704
10 Jul 26	21.28000 +0.30	21.36	20.96	21.00	146,914
09 Jul 26	20.98000 +0.32	20.98	20.56	20.70	255,854
08 Jul 26	20.66000 -0.04	20.66	19.86	20.64	259,217
07 Jul 26	20.70000 +0.14	20.92	20.46	20.92	119,620
06 Jul 26	20.56000 +0.46	20.92	20.02	20.04	136,673
03 Jul 26	20.10000 +0.22	20.14	19.74	19.86	94,467
02 Jul 26	19.88000 +0.58	20.02	19.16	19.38	234,365
01 Jul 26	19.30000 +0.06	19.40	19.00	19.22	288,485
30 Jun 26	19.24000 -0.15	19.70	19.19	19.62	273,788
29 Jun 26	19.39000 +0.34	19.42	19.10	19.10	201,027
26 Jun 26	19.05000 +0.25	19.05	18.61	18.64	211,147
25 Jun 26	18.80000 -0.18	19.20	18.80	18.94	155,917
24 Jun 26	18.98000 +0.23	19.02	18.58	18.85	118,825
23 Jun 26	18.75000 -0.73	19.27	18.75	19.26	93,028
22 Jun 26	19.48000 -0.16	19.66	19.17	19.63	106,973
19 Jun 26	19.64000 +0.26	19.80	19.34	19.34	143,530
18 Jun 26	19.38000 -0.28	19.64	19.12	19.64	152,421
17 Jun 26	19.66000 -0.07	19.90	19.62	19.70	92,747
16 Jun 26	19.73000 +0.93	20.14	19.39	19.90	254,707
15 Jun 26	18.80000 +0.28	19.07	18.80	18.84	166,826
12 Jun 26	18.52000 +0.12	18.93	18.40	18.57	143,134
11 Jun 26	18.40000 -0.01	18.66	18.23	18.40	89,589
10 Jun 26	18.41000 +0.18	18.50	18.10	18.22	138,351
09 Jun 26	18.23000 -0.54	19.02	18.23	18.74	145,940
08 Jun 26	18.77000 +0.08	18.81	18.20	18.24	171,452
05 Jun 26	18.69000 +0.04	18.95	18.59	18.64	134,751
04 Jun 26	18.65000 +0.25	18.70	18.12	18.32	139,843
03 Jun 26	18.40000 -0.52	19.06	18.25	18.78	194,601
02 Jun 26	18.92000 +0.28	19.14	18.68	18.74	155,484
01 Jun 26	18.64000 -0.20	19.06	18.56	18.80	194,989
29 May 26	18.84000 +0.24	18.86	18.55	18.55	253,806
28 May 26	18.60000 -0.18	18.80	18.54	18.76	134,429
27 May 26	18.78000 +0.22	18.95	18.61	18.61	109,442
26 May 26	18.56000 -0.17	18.81	18.54	18.78	133,808
25 May 26	18.73000 +0.15	18.83	18.62	18.62	73,859
22 May 26	18.58000 -0.07	18.78	18.49	18.69	106,134
21 May 26	18.65000 +0.36	18.76	18.32	18.36	134,914
20 May 26	18.29000 +0.14	18.50	17.96	18.10	166,838
19 May 26	18.15000 -0.59	18.42	18.10	18.13	180,318
18 May 26	18.74000 +0.09	18.87	18.44	18.48	195,373
15 May 26	18.65000 -0.13	18.87	18.62	18.74	181,243
14 May 26	18.78000 +0.40	18.88	18.44	18.50	117,800
13 May 26	18.38000 -0.19	18.60	18.22	18.57	178,206
12 May 26	18.57000 -0.16	18.78	18.42	18.64	273,197
11 May 26	18.73000 +0.02	18.97	18.58	18.71	186,097
08 May 26	18.71000 +0.27	18.94	18.30	18.36	181,570
07 May 26	18.44000 -0.08	18.76	18.14	18.60	291,136
06 May 26	18.52000 -0.18	19.04	17.74	18.51	320,264
05 May 26	18.70000 +0.00	19.12	18.66	18.66	259,653
04 May 26	18.70000 -0.20	19.11	18.66	18.94	162,833
30 Apr 26	18.90000 +0.12	18.90	18.58	18.72	147,326
29 Apr 26	18.78000 -0.08	19.04	18.70	18.88	112,692
28 Apr 26	18.86000 -0.01	19.00	18.76	18.82	142,333
27 Apr 26	18.87000 +0.15	18.90	18.68	18.78	120,477
24 Apr 26	18.72000 -0.23	18.98	18.52	18.76	133,844
23 Apr 26	18.95000 -0.19	19.37	18.69	19.37	131,151
22 Apr 26	19.14000 -0.09	19.21	18.83	19.21	163,887
21 Apr 26	19.23000 -0.68	19.92	19.06	19.90	179,578
20 Apr 26	19.91000 -0.29	20.26	19.91	20.00	241,777
17 Apr 26	20.20000 +0.18	20.22	20.02	20.10	230,387
16 Apr 26	20.02000 +0.08	20.38	19.90	19.99	208,911
15 Apr 26	19.94000 +0.10	19.94	19.46	19.76	213,487
14 Apr 26	19.84000 +0.34	19.92	19.58	19.60	174,096
13 Apr 26	19.50000 -0.07	19.84	19.16	19.39	243,757
10 Apr 26	19.57000 +0.39	19.84	19.28	19.28	151,528
09 Apr 26	19.18000 +0.05	19.28	18.94	19.06	251,908
08 Apr 26	19.13000 +0.33	19.48	19.13	19.40	193,538
07 Apr 26	18.80000 +0.35	19.52	18.71	19.06	252,587
02 Apr 26	18.45000 -0.37	18.78	18.22	18.74	119,779
01 Apr 26	18.82000 +0.34	19.18	18.81	18.86	216,470
31 Mar 26	18.48000 -0.22	18.88	18.32	18.78	221,380
30 Mar 26	18.70000 +0.20	18.83	18.22	18.35	187,869
27 Mar 26	18.50000 -0.48	18.90	18.34	18.90	128,586
26 Mar 26	18.98000 +0.06	19.22	18.84	18.91	185,964
25 Mar 26	18.92000 -0.14	19.45	18.91	19.24	222,009
24 Mar 26	19.06000 -0.37	19.56	18.86	19.49	214,252
23 Mar 26	19.43000 +0.05	19.60	18.58	19.06	241,567
20 Mar 26	19.38000 -0.56	20.02	19.16	19.82	327,729
19 Mar 26	19.94000 -0.48	20.24	19.64	20.22	287,914
18 Mar 26	20.42000 +0.43	21.04	20.20	20.90	292,859
17 Mar 26	19.99000 +0.43	20.22	19.66	19.66	240,404
16 Mar 26	19.56000 -0.07	19.76	19.18	19.73	239,941
13 Mar 26	19.63000 +0.67	20.12	18.89	19.00	393,567
12 Mar 26	18.96000 +2.44	18.96	17.11	17.76	548,821
11 Mar 26	16.52000 -0.27	16.86	16.34	16.79	246,262
10 Mar 26	16.79000 +0.27	17.07	16.69	16.88	194,279
09 Mar 26	16.52000 -0.08	16.56	15.99	16.07	131,926
06 Mar 26	16.60000 -0.21	17.02	16.46	16.96	212,726
05 Mar 26	16.81000 -0.06	16.83	16.08	16.78	168,132
04 Mar 26	16.87000 +0.46	16.87	16.30	16.52	117,529
03 Mar 26	16.41000 -0.46	16.70	16.29	16.69	177,311
02 Mar 26	16.87000 -0.67	17.63	16.80	17.47	273,628
27 Feb 26	17.54000 +0.10	17.58	17.26	17.46	368,107
26 Feb 26	17.44000 +0.71	17.49	16.77	16.84	221,839
25 Feb 26	16.73000 -0.44	17.24	16.48	17.14	159,484
24 Feb 26	17.17000 +0.23	17.26	16.80	16.88	164,214
23 Feb 26	16.94000 -0.02	17.18	16.82	16.90	158,196
20 Feb 26	16.96000 +0.19	17.08	16.66	16.80	181,466
19 Feb 26	16.77000 +0.18	16.77	16.49	16.60	137,719
18 Feb 26	16.59000 +0.11	16.63	16.42	16.46	169,896
17 Feb 26	16.48000 +0.08	16.48	16.30	16.34	123,810
16 Feb 26	16.40000 -0.21	16.75	16.32	16.68	117,654
13 Feb 26	16.61000 +0.15	16.68	16.45	16.45	125,861
12 Feb 26	16.46000 -0.06	16.70	16.42	16.61	147,861
11 Feb 26	16.52000 -0.58	17.10	16.52	17.10	131,085
10 Feb 26	17.10000 +0.54	17.32	16.78	16.80	234,119
09 Feb 26	16.56000 +0.05	16.66	16.36	16.56	116,538
06 Feb 26	16.51000 +0.05	16.54	16.28	16.46	75,426
05 Feb 26	16.46000 -0.09	16.66	16.34	16.55	109,185
04 Feb 26	16.55000 +0.14	16.71	16.29	16.46	139,359
03 Feb 26	16.41000 -0.37	16.90	16.37	16.82	113,512
02 Feb 26	16.78000 +0.11	16.81	16.56	16.69	94,588
30 Jan 26	16.67000 +0.17	16.80	16.44	16.55	145,871
29 Jan 26	16.50000 -0.31	16.98	16.50	16.90	145,378
28 Jan 26	16.81000 -0.16	16.90	16.69	16.90	134,106
27 Jan 26	16.97000 -0.16	17.08	16.84	17.00	95,701
26 Jan 26	17.13000 -0.03	17.22	16.96	17.22	93,531
23 Jan 26	17.16000 -0.17	17.34	17.07	17.27	81,019
22 Jan 26	17.33000 +1.01	17.46	16.56	16.62	169,063
21 Jan 26	16.32000 -0.19	16.66	16.17	16.66	95,316
20 Jan 26	16.51000 +0.03	16.66	16.36	16.46	134,098
19 Jan 26	16.48000 -0.34	16.70	16.24	16.33	171,826
16 Jan 26	16.82000 +0.12	16.95	16.64	16.73	166,056
15 Jan 26	16.70000 -0.15	16.76	16.36	16.76	233,037
14 Jan 26	16.85000 +0.56	16.85	16.20	16.26	243,379
13 Jan 26	16.29000 +0.27	16.34	16.03	16.03	136,553
12 Jan 26	16.02000 +0.04	16.16	15.78	16.04	85,017
09 Jan 26	15.98000 +0.12	16.06	15.74	15.87	75,797
08 Jan 26	15.86000 +0.02	15.96	15.73	15.86	148,968
07 Jan 26	15.84000 +0.04	16.12	15.68	15.93	124,423
06 Jan 26	15.80000 +0.05	15.84	15.34	15.75	95,064
05 Jan 26	15.75000 +0.33	15.83	15.29	15.44	116,754
02 Jan 26	15.42000 -0.06	15.58	15.36	15.46	88,609
31 Dec 25	15.48000 -0.04	15.49	15.35	15.49	32,291
30 Dec 25	15.52000 +0.02	15.52	15.38	15.50	41,917
29 Dec 25	15.50000 +0.23	15.54	15.27	15.27	61,049
24 Dec 25	15.27000 -0.01	15.36	15.27	15.28	28,987
23 Dec 25	15.28000 -0.06	15.32	15.16	15.32	85,856
22 Dec 25	15.34000 -0.01	15.38	15.16	15.32	69,452
19 Dec 25	15.35000 -0.06	15.41	15.24	15.38	161,327
18 Dec 25	15.41000 +0.15	15.41	15.23	15.28	67,583
17 Dec 25	15.26000 -0.02	15.31	15.10	15.28	93,701
16 Dec 25	15.28000 -0.08	15.40	15.20	15.36	102,583
15 Dec 25	15.36000 +0.03	15.52	15.30	15.41	130,686
12 Dec 25	15.33000 -0.16	15.67	15.33	15.52	123,598
11 Dec 25	15.49000 +0.15	15.49	15.06	15.34	91,748
10 Dec 25	15.34000 -0.02	15.53	15.26	15.38	108,387
09 Dec 25	15.36000 -0.16	15.62	15.29	15.54	83,844
08 Dec 25	15.52000 -0.08	15.70	15.50	15.62	71,116
05 Dec 25	15.60000 +0.46	15.60	15.15	15.16	124,774
04 Dec 25	15.14000 +0.22	15.14	14.76	14.90	74,004
03 Dec 25	14.92000 -0.31	15.32	14.92	15.19	89,752
02 Dec 25	15.23000 -0.16	15.50	15.15	15.34	95,497
01 Dec 25	15.39000 +0.04	15.39	15.11	15.36	90,562
28 Nov 25	15.35000 +0.22	15.35	15.10	15.15	57,409
27 Nov 25	15.13000 +0.07	15.20	14.98	15.08	50,781
26 Nov 25	15.06000 +0.02	15.12	14.92	15.06	83,215
25 Nov 25	15.04000 +0.05	15.12	14.84	15.04	96,808
24 Nov 25	14.99000 +0.10	15.14	14.95	14.98	199,759
21 Nov 25	14.89000 +0.31	14.89	14.46	14.47	129,809
20 Nov 25	14.58000 +0.08	14.84	14.52	14.64	121,763
19 Nov 25	14.50000 +0.30	14.70	14.15	14.16	186,301
18 Nov 25	14.20000 -0.33	14.54	14.12	14.30	162,603
17 Nov 25	14.53000 +0.00	14.63	14.39	14.55	95,623
14 Nov 25	14.53000 -0.44	14.90	14.51	14.86	239,225
13 Nov 25	14.97000 -0.22	15.32	14.88	15.21	70,937
12 Nov 25	15.19000 +0.17	15.38	15.04	15.05	133,612
11 Nov 25	15.02000 +0.15	15.11	14.84	14.88	78,043
10 Nov 25	14.87000 -0.04	15.28	14.82	14.98	126,289
07 Nov 25	14.91000 -0.44	15.26	14.75	15.08	220,897
06 Nov 25	15.35000 -0.30	15.84	15.35	15.68	153,707
05 Nov 25	15.65000 +0.19	15.65	15.36	15.37	204,072
04 Nov 25	15.46000 +0.05	15.54	15.28	15.40	122,772
03 Nov 25	15.41000 -0.38	15.87	15.41	15.76	82,889
31 Oct 25	15.79000 +0.35	15.79	15.40	15.40	115,580
30 Oct 25	15.44000 +0.14	15.44	15.02	15.28	91,433
29 Oct 25	15.30000 -0.37	15.83	15.30	15.72	92,983
28 Oct 25	15.67000 +0.07	15.67	15.42	15.59	95,078
27 Oct 25	15.60000 +0.06	15.70	15.39	15.58	71,077
24 Oct 25	15.54000 -0.16	15.84	15.44	15.79	113,411
23 Oct 25	15.70000 +0.12	15.76	15.58	15.64	77,024
22 Oct 25	15.58000 +0.40	15.63	15.21	15.21	113,420
21 Oct 25	15.18000 -0.04	15.32	15.12	15.20	99,148
20 Oct 25	15.22000 +0.02	15.34	15.18	15.27	73,743
17 Oct 25	15.20000 -0.03	15.34	14.98	15.18	105,690
16 Oct 25	15.23000 +0.11	15.24	15.02	15.14	110,104
15 Oct 25	15.12000 +0.23	15.26	15.04	15.12	126,758
14 Oct 25	14.89000 -0.19	15.06	14.68	15.06	129,290
13 Oct 25	15.08000 +0.01	15.32	15.04	15.06	88,555
10 Oct 25	15.07000 -0.04	15.58	15.07	15.14	125,075
09 Oct 25	15.11000 +0.03	15.36	15.05	15.10	102,568
08 Oct 25	15.08000 -0.11	15.38	14.96	15.16	109,738
07 Oct 25	15.19000 -0.09	15.46	15.04	15.20	108,292
06 Oct 25	15.28000 +0.28	15.29	14.63	15.03	136,470
03 Oct 25	15.00000 +0.10	15.04	14.90	14.94	84,057
02 Oct 25	14.90000 -0.05	15.08	14.87	15.04	90,775
01 Oct 25	14.95000 -0.32	15.22	14.78	15.22	144,791
30 Sep 25	15.27000 +0.10	15.27	15.06	15.17	185,653
29 Sep 25	15.17000 +0.17	15.22	15.01	15.08	119,169
26 Sep 25	15.00000 +0.26	15.06	14.60	14.78	82,760
25 Sep 25	14.74000 -0.30	15.06	14.66	15.06	108,091
24 Sep 25	15.04000 -0.05	15.13	14.88	15.10	121,977
23 Sep 25	15.09000 +0.42	15.26	14.76	14.76	130,299
22 Sep 25	14.67000 -0.52	15.20	14.60	15.20	98,717
19 Sep 25	15.19000 +0.06	15.37	14.95	15.14	276,257
18 Sep 25	15.13000 -0.05	15.39	15.02	15.18	98,332
17 Sep 25	15.18000 -0.33	15.62	15.16	15.55	54,824
16 Sep 25	15.51000 -0.08	15.67	15.42	15.59	82,692
15 Sep 25	15.59000 +0.23	15.78	15.33	15.33	109,388
12 Sep 25	15.36000 +0.11	15.38	15.14	15.30	67,655
11 Sep 25	15.25000 +0.03	15.42	15.08	15.23	83,550
10 Sep 25	15.22000 +0.03	15.50	15.16	15.44	95,279
09 Sep 25	15.19000 +0.08	15.24	15.00	15.12	82,023
08 Sep 25	15.11000 +0.28	15.11	14.73	14.83	68,600
05 Sep 25	14.83000 -0.08	15.00	14.75	14.95	87,560
04 Sep 25	14.91000 +0.38	15.16	14.40	14.44	106,391
03 Sep 25	14.53000 +0.25	14.60	14.29	14.32	155,018
02 Sep 25	14.28000 -0.33	14.59	14.18	14.59	173,044
01 Sep 25	14.61000 -0.10	14.80	14.61	14.68	94,207
29 Aug 25	14.71000 -0.19	15.04	14.69	14.94	154,456
28 Aug 25	14.90000 -0.03	15.12	14.90	14.90	106,679
27 Aug 25	14.93000 +0.21	14.93	14.66	14.72	92,526
26 Aug 25	14.72000 -0.24	14.85	14.54	14.85	119,078
25 Aug 25	14.96000 -0.12	15.20	14.94	15.08	111,063
22 Aug 25	15.08000 +0.26	15.11	14.77	14.84	101,945
21 Aug 25	14.82000 +0.16	14.84	14.53	14.53	80,856
20 Aug 25	14.66000 +0.04	14.68	14.45	14.55	106,154
19 Aug 25	14.62000 +0.17	14.69	14.39	14.42	71,912
18 Aug 25	14.45000 -0.27	14.73	14.28	14.72	101,790
15 Aug 25	14.72000 -0.12	14.90	14.67	14.85	148,695
14 Aug 25	14.84000 +0.10	14.86	14.73	14.74	84,024
13 Aug 25	14.74000 -0.12	14.90	14.72	14.86	131,922
12 Aug 25	14.86000 +0.06	14.92	14.75	14.78	96,955
11 Aug 25	14.80000 -0.06	15.01	14.74	14.86	101,524
08 Aug 25	14.86000 -0.16	15.14	14.84	15.00	122,172
07 Aug 25	15.02000 -0.31	15.48	15.02	15.35	151,488
06 Aug 25	15.33000 +0.26	15.53	15.10	15.12	90,800
05 Aug 25	15.07000 +0.49	15.12	14.56	14.56	111,792
04 Aug 25	14.58000 +0.07	14.70	14.52	14.57	95,701
01 Aug 25	14.51000 +0.06	14.56	14.29	14.36	173,295
31 Jul 25	14.45000 -0.77	15.15	14.34	15.07	318,538
30 Jul 25	15.22000 +0.05	15.26	14.98	15.14	161,900
29 Jul 25	15.17000 -0.27	15.60	15.17	15.48	136,670
28 Jul 25	15.44000 -0.34	16.06	15.36	16.04	114,837
25 Jul 25	15.78000 +0.13	15.88	15.52	15.62	98,508
24 Jul 25	15.65000 +0.32	16.14	15.62	15.79	182,458
23 Jul 25	15.33000 -0.07	15.52	15.19	15.46	133,900
22 Jul 25	15.40000 +0.02	15.42	15.28	15.40	122,787
21 Jul 25	15.38000 +0.22	15.38	15.08	15.22	152,818
18 Jul 25	15.16000 +0.20	15.40	15.06	15.06	127,635
17 Jul 25	14.96000 -0.07	15.24	14.84	15.08	97,133
16 Jul 25	15.03000 -0.05	15.18	14.95	15.03	125,741
15 Jul 25	15.08000 -0.25	15.49	15.02	15.32	97,993
14 Jul 25	15.33000 -0.22	15.53	15.33	15.39	105,825
11 Jul 25	15.55000 -0.32	15.84	15.42	15.84	63,994
10 Jul 25	15.87000 +0.09	15.96	15.79	15.82	136,130
09 Jul 25	15.78000 -0.09	16.00	15.64	15.98	92,713
08 Jul 25	15.87000 +0.24	15.97	15.63	15.74	103,057
07 Jul 25	15.63000 +0.46	15.63	15.15	15.16	104,770
04 Jul 25	15.17000 -0.23	15.32	15.06	15.32	105,158
03 Jul 25	15.40000 -0.07	15.64	15.33	15.50	105,276
02 Jul 25	15.47000 +0.10	15.67	15.44	15.54	100,415
01 Jul 25	15.37000 -0.13	15.55	15.24	15.48	158,771
30 Jun 25	15.50000 +0.20	15.55	15.25	15.32	117,448
27 Jun 25	15.30000 +0.18	15.35	14.90	15.14	238,561
26 Jun 25	15.12000 +0.12	15.20	15.06	15.06	90,953
25 Jun 25	15.00000 +0.07	15.14	14.92	15.03	129,251
24 Jun 25	14.93000 +0.57	14.96	14.58	14.72	127,703
23 Jun 25	14.36000 +0.10	14.37	14.11	14.24	87,100
20 Jun 25	14.26000 +0.01	14.48	14.26	14.28	169,097
19 Jun 25	14.25000 -0.19	14.46	14.24	14.30	78,645
18 Jun 25	14.44000 -0.41	14.90	14.44	14.84	106,770
17 Jun 25	14.85000 -0.19	15.00	14.78	14.91	129,579
16 Jun 25	15.04000 -0.07	15.14	14.98	15.13	86,071
13 Jun 25	15.11000 -0.51	15.37	15.10	15.24	136,179
12 Jun 25	15.62000 -0.24	15.82	15.62	15.82	72,433
11 Jun 25	15.86000 +0.08	15.95	15.74	15.76	76,172
10 Jun 25	15.78000 -0.09	15.84	15.69	15.84	87,640
09 Jun 25	15.87000 -0.02	16.06	15.83	15.93	83,783
06 Jun 25	15.89000 -0.02	16.04	15.84	15.94	100,452
05 Jun 25	15.91000 +0.38	16.04	15.58	15.58	147,232
04 Jun 25	15.53000 +0.07	15.60	15.42	15.46	79,972
03 Jun 25	15.46000 +0.05	15.58	15.27	15.44	102,728
02 Jun 25	15.41000 +0.29	15.62	15.11	15.42	219,458
30 May 25	15.12000 -0.13	15.54	15.12	15.26	408,038
29 May 25	15.25000 -0.04	15.35	15.14	15.30	165,732
28 May 25	15.29000 -0.05	15.40	15.22	15.31	153,914
27 May 25	15.34000 -0.21	15.52	15.29	15.52	178,461
26 May 25	15.55000 +0.18	15.68	15.47	15.54	57,884
23 May 25	15.37000 -0.09	15.58	14.98	15.50	179,647
22 May 25	15.46000 +0.08	15.46	15.16	15.30	96,424
21 May 25	15.38000 -0.03	15.44	15.26	15.40	89,834
20 May 25	15.41000 +0.19	15.45	15.12	15.24	116,944
19 May 25	15.22000 -0.41	15.24	14.90	15.08	165,722
16 May 25	15.63000 +0.07	15.77	15.54	15.60	120,798
15 May 25	15.56000 -0.01	15.62	15.50	15.55	71,243
14 May 25	15.57000 -0.21	15.88	15.55	15.86	132,420
13 May 25	15.78000 +0.40	15.93	15.28	15.38	232,803
12 May 25	15.38000 +0.83	15.38	14.95	15.12	417,592
09 May 25	14.55000 +0.15	14.71	14.32	14.42	200,335
08 May 25	14.40000 -0.24	14.60	14.20	14.57	195,533
07 May 25	14.64000 -1.03	15.20	14.13	15.20	644,016
06 May 25	15.67000 -0.04	15.74	15.41	15.66	167,301
05 May 25	15.71000 +0.17	15.80	15.43	15.50	98,882
02 May 25	15.54000 +0.23	15.54	15.20	15.40	174,969
30 Apr 25	15.31000 -0.05	15.55	15.24	15.42	138,350
29 Apr 25	15.36000 +0.07	15.63	15.24	15.24	153,250
28 Apr 25	15.29000 +0.16	15.41	15.18	15.18	106,821
25 Apr 25	15.13000 -0.02	15.44	15.04	15.30	218,837
24 Apr 25	15.15000 -0.16	15.34	15.06	15.30	135,593
23 Apr 25	15.31000 +0.30	15.64	15.20	15.29	157,544
22 Apr 25	15.01000 -0.02	15.13	14.88	15.00	96,666
17 Apr 25	15.03000 +0.14	15.03	14.75	14.94	86,800
16 Apr 25	14.89000 -0.26	15.07	14.70	14.97	180,867
15 Apr 25	15.15000 +0.49	15.15	14.66	14.66	181,328
14 Apr 25	14.66000 +0.31	14.69	14.47	14.62	162,123
11 Apr 25	14.35000 -0.11	14.64	14.24	14.53	179,139
10 Apr 25	14.46000 +0.46	15.17	14.46	14.84	178,103
09 Apr 25	14.00000 -0.42	14.72	13.96	14.24	316,215
08 Apr 25	14.42000 +0.42	14.66	14.04	14.31	204,406
07 Apr 25	14.00000 -0.06	14.59	12.67	13.32	363,499
04 Apr 25	14.06000 -0.83	14.92	13.93	14.78	216,326
03 Apr 25	14.89000 -0.33	15.14	14.78	15.06	161,364
02 Apr 25	15.22000 -0.26	15.53	15.22	15.46	92,176
01 Apr 25	15.48000 -0.10	15.68	15.40	15.60	136,592
31 Mar 25	15.58000 -0.12	15.58	15.20	15.54	187,164
28 Mar 25	15.70000 -0.30	16.10	15.52	15.90	162,467
27 Mar 25	16.00000 -0.04	16.00	15.66	15.93	168,681
26 Mar 25	16.04000 -0.70	16.56	16.00	16.32	261,756
25 Mar 25	16.74000 +0.16	16.82	16.46	16.62	148,561
24 Mar 25	16.58000 -0.08	16.96	16.53	16.72	134,542
21 Mar 25	16.66000 -0.16	16.75	16.41	16.66	958,583
20 Mar 25	16.82000 -0.15	17.07	16.69	17.02	168,883
19 Mar 25	16.97000 +0.21	17.06	16.58	16.69	119,400
18 Mar 25	16.76000 -0.29	17.28	16.57	17.06	131,576
17 Mar 25	17.05000 +0.25	17.10	16.72	16.88	126,956
14 Mar 25	16.80000 +0.04	17.04	16.52	16.72	126,309
13 Mar 25	16.76000 +0.01	16.90	16.50	16.66	138,507
12 Mar 25	16.75000 -0.21	16.97	16.43	16.93	208,206
11 Mar 25	16.96000 +0.02	17.19	16.53	16.80	245,280
10 Mar 25	16.94000 -0.43	17.42	16.76	17.42	237,598
07 Mar 25	17.37000 +0.94	17.53	16.40	16.46	411,546
06 Mar 25	16.43000 +2.00	17.28	15.73	15.74	387,746
05 Mar 25	14.43000 +0.49	14.56	14.04	14.04	143,592
04 Mar 25	13.94000 -0.69	14.60	13.94	14.53	252,158
03 Mar 25	14.63000 +0.04	14.66	14.33	14.59	143,474
28 Feb 25	14.59000 -0.16	14.67	14.38	14.60	266,523
27 Feb 25	14.75000 -0.35	15.05	14.65	14.96	144,098
26 Feb 25	15.10000 -0.23	15.43	14.79	15.40	107,369
25 Feb 25	15.33000 -0.21	15.56	15.29	15.52	79,625
24 Feb 25	15.54000 +0.15	15.62	15.36	15.40	71,470
21 Feb 25	15.39000 +0.13	15.40	15.24	15.26	61,810
20 Feb 25	15.26000 -0.33	15.60	15.26	15.60	60,581
19 Feb 25	15.59000 +0.00	15.75	15.55	15.56	81,241
18 Feb 25	15.59000 -0.36	16.02	15.54	16.00	126,660
17 Feb 25	15.95000 +0.01	16.11	15.94	15.99	75,931
14 Feb 25	15.94000 +0.13	16.03	15.70	15.81	193,999
13 Feb 25	15.81000 -0.02	16.14	15.81	15.92	115,592
12 Feb 25	15.83000 -0.08	16.03	15.83	15.94	62,033
11 Feb 25	15.91000 -0.26	16.20	15.83	16.17	88,292
10 Feb 25	16.17000 +0.00	16.32	16.15	16.19	84,392
07 Feb 25	16.17000 -0.03	16.25	16.02	16.22	67,665
06 Feb 25	16.20000 +0.04	16.29	16.12	16.21	79,870
05 Feb 25	16.16000 -0.19	16.38	16.14	16.32	118,686
04 Feb 25	16.35000 +0.16	16.40	16.04	16.22	101,143
03 Feb 25	16.19000 +0.02	16.30	15.80	15.90	157,594
31 Jan 25	16.17000 +0.08	16.18	15.94	16.10	244,038
30 Jan 25	16.09000 +0.14	16.22	15.98	15.98	99,157
29 Jan 25	15.95000 -0.15	16.08	15.89	16.08	96,139
28 Jan 25	16.10000 +0.34	16.10	15.72	15.80	128,585
27 Jan 25	15.76000 -0.01	16.06	15.59	15.59	123,058
24 Jan 25	15.77000 +0.42	15.90	15.47	15.47	154,112
23 Jan 25	15.35000 +0.04	15.40	15.23	15.32	172,886
22 Jan 25	15.31000 -0.23	15.58	15.27	15.51	135,289
21 Jan 25	15.54000 +0.04	15.60	15.38	15.48	89,345
20 Jan 25	15.50000 +0.05	15.57	15.28	15.46	164,292
17 Jan 25	15.45000 -0.04	15.71	15.33	15.58	109,602
16 Jan 25	15.49000 +0.13	15.49	15.18	15.46	213,234
15 Jan 25	15.36000 +0.26	16.22	15.28	15.88	294,365
14 Jan 25	15.10000 -0.20	15.82	15.06	15.75	191,903
13 Jan 25	15.30000 +0.04	15.60	15.23	15.36	243,888
10 Jan 25	15.26000 +0.12	15.36	14.88	15.12	207,432
09 Jan 25	15.14000 -0.08	15.33	14.98	15.18	210,158
08 Jan 25	15.22000 +0.24	15.32	14.94	14.95	130,324
07 Jan 25	14.98000 -0.09	15.30	14.94	15.07	184,881
06 Jan 25	15.07000 +0.12	15.19	14.88	15.03	151,998
03 Jan 25	14.95000 -0.37	15.44	14.95	15.33	120,586
02 Jan 25	15.32000 +0.16	15.34	15.02	15.28	126,624
31 Dec 24	15.16000 +0.16	15.20	14.98	15.01	23,258
30 Dec 24	15.00000 -0.07	15.16	14.90	15.04	106,649
27 Dec 24	15.07000 +0.13	15.15	14.93	15.00	82,501
24 Dec 24	14.94000 +0.18	15.06	14.84	14.84	39,808
23 Dec 24	14.76000 -0.12	14.84	14.62	14.83	69,799
20 Dec 24	14.88000 -0.04	14.88	14.42	14.80	293,549
19 Dec 24	14.92000 -0.27	15.01	14.86	14.94	109,096
18 Dec 24	15.19000 +0.22	15.19	14.98	14.98	156,128
17 Dec 24	14.97000 -0.05	15.32	14.91	14.99	200,877
16 Dec 24	15.02000 -0.04	15.15	14.86	15.05	154,631
13 Dec 24	15.06000 +0.01	15.20	15.02	15.09	116,339
12 Dec 24	15.05000 +0.13	15.20	14.88	15.07	116,619
11 Dec 24	14.92000 -0.24	15.20	14.90	15.11	135,309
10 Dec 24	15.16000 +0.17	15.21	14.87	14.92	177,357
09 Dec 24	14.99000 +0.69	15.09	14.40	14.44	316,091
06 Dec 24	14.30000 +0.17	14.38	14.16	14.18	135,176
05 Dec 24	14.13000 +0.25	14.25	13.77	13.80	197,358
04 Dec 24	13.88000 -0.20	14.18	13.88	13.99	172,592
03 Dec 24	14.08000 +0.31	14.08	13.82	13.82	157,835
02 Dec 24	13.77000 -0.32	14.08	13.77	13.84	147,440
29 Nov 24	14.09000 -0.08	14.30	13.97	14.17	135,824
28 Nov 24	14.17000 -0.10	14.34	14.10	14.26	81,565
27 Nov 24	14.27000 +0.06	14.45	14.12	14.24	193,771
26 Nov 24	14.21000 -0.28	14.37	14.15	14.37	126,929
25 Nov 24	14.49000 +0.02	14.63	14.30	14.54	210,379
22 Nov 24	14.47000 +0.34	14.47	14.16	14.16	212,311
21 Nov 24	14.13000 -0.11	14.28	14.07	14.22	164,037
20 Nov 24	14.24000 -0.19	14.54	14.24	14.51	138,745
19 Nov 24	14.43000 +0.09	14.56	14.02	14.40	187,240
18 Nov 24	14.34000 -0.06	14.45	14.22	14.38	184,105
15 Nov 24	14.40000 -0.29	14.88	14.38	14.56	144,525
14 Nov 24	14.69000 +0.44	14.69	14.23	14.24	184,415
13 Nov 24	14.25000 +0.00	14.40	14.03	14.25	193,135
12 Nov 24	14.25000 -0.40	14.60	14.20	14.44	272,280
11 Nov 24	14.65000 -0.15	14.99	14.63	14.85	250,953
08 Nov 24	14.80000 -2.02	16.10	14.57	15.50	577,529
07 Nov 24	16.82000 +0.02	16.96	16.76	16.78	86,103
06 Nov 24	16.80000 -0.38	17.42	16.72	17.16	75,337
05 Nov 24	17.18000 +0.04	17.36	17.04	17.10	83,058
04 Nov 24	17.14000 -0.21	17.39	17.12	17.28	97,045
01 Nov 24	17.35000 +0.02	17.43	17.19	17.32	94,340
31 Oct 24	17.33000 -0.29	17.52	17.26	17.46	104,626
30 Oct 24	17.62000 -0.20	17.84	17.58	17.75	95,220
29 Oct 24	17.82000 -0.51	18.38	17.21	18.33	120,925
28 Oct 24	18.33000 +0.08	18.52	18.05	18.29	96,142
25 Oct 24	18.25000 -0.02	18.44	18.00	18.20	74,701
24 Oct 24	18.27000 +0.04	18.42	18.17	18.18	64,465
23 Oct 24	18.23000 +0.04	18.36	18.07	18.10	79,396
22 Oct 24	18.19000 -0.09	18.25	17.91	18.20	74,390
21 Oct 24	18.28000 -0.42	18.88	18.28	18.62	68,813
18 Oct 24	18.70000 -0.01	19.11	18.64	18.66	89,847
17 Oct 24	18.71000 +0.26	18.71	18.34	18.40	87,660
16 Oct 24	18.45000 -0.40	18.80	18.42	18.80	55,832
15 Oct 24	18.85000 +0.20	19.02	18.66	18.73	100,949
14 Oct 24	18.65000 -0.12	18.78	18.46	18.78	73,026
11 Oct 24	18.77000 +0.15	18.78	18.29	18.68	150,121
10 Oct 24	18.62000 -0.27	18.92	18.38	18.92	104,938
09 Oct 24	18.89000 -0.47	19.48	18.89	19.40	84,432
08 Oct 24	19.36000 -0.43	19.71	19.32	19.62	62,557
07 Oct 24	19.79000 +0.10	19.86	19.42	19.72	113,273
04 Oct 24	19.69000 +0.64	19.87	19.08	19.08	136,330
03 Oct 24	19.05000 -0.70	19.80	19.05	19.75	125,666
02 Oct 24	19.75000 +0.16	19.75	19.50	19.64	109,487
01 Oct 24	19.59000 -0.51	20.32	19.59	20.14	138,078
30 Sep 24	20.10000 -0.32	20.36	19.96	20.36	172,372
27 Sep 24	20.42000 +0.06	20.66	20.02	20.38	111,524
26 Sep 24	20.36000 +0.30	20.60	20.10	20.10	127,661
25 Sep 24	20.06000 +0.41	20.06	19.60	19.60	137,907
24 Sep 24	19.65000 +0.35	19.86	19.39	19.39	111,499
23 Sep 24	19.30000 -0.11	19.56	19.22	19.40	95,341
20 Sep 24	19.41000 +0.27	19.66	19.16	19.16	162,633
19 Sep 24	19.14000 +0.64	19.25	18.56	18.56	260,379
18 Sep 24	18.50000 +0.01	18.75	18.26	18.37	152,976
17 Sep 24	18.49000 +0.09	18.70	18.47	18.48	107,385
16 Sep 24	18.40000 -0.44	18.72	18.33	18.62	84,150
13 Sep 24	18.84000 +0.51	18.94	18.42	18.42	93,236
12 Sep 24	18.33000 +0.01	18.66	18.23	18.47	82,913
11 Sep 24	18.32000 -0.38	18.76	18.22	18.72	100,215
10 Sep 24	18.70000 +0.03	18.95	18.61	18.78	65,925
09 Sep 24	18.67000 +0.09	18.98	18.60	18.60	70,827
06 Sep 24	18.58000 -0.24	19.01	18.49	18.82	120,739
05 Sep 24	18.82000 +0.23	19.11	18.58	18.58	111,962
04 Sep 24	18.59000 +0.09	18.62	18.32	18.38	75,167
03 Sep 24	18.50000 +0.14	18.80	18.44	18.46	73,950
02 Sep 24	18.36000 -0.31	18.68	18.32	18.68	57,610
30 Aug 24	18.67000 +0.17	18.72	18.48	18.52	124,555
29 Aug 24	18.50000 -0.19	18.84	18.50	18.69	56,318
28 Aug 24	18.69000 -0.25	18.96	18.69	18.94	52,623
27 Aug 24	18.94000 -0.04	19.06	18.88	18.98	50,305
26 Aug 24	18.98000 +0.07	19.06	18.75	18.92	40,899
23 Aug 24	18.91000 +0.29	19.02	18.62	18.62	68,524
22 Aug 24	18.62000 -0.16	18.92	18.62	18.76	98,315
21 Aug 24	18.78000 +0.08	18.87	18.58	18.68	55,529
20 Aug 24	18.70000 +0.05	18.80	18.52	18.72	69,131
19 Aug 24	18.65000 +0.20	18.70	18.42	18.46	59,114
16 Aug 24	18.45000 -0.12	18.74	18.40	18.58	63,016
15 Aug 24	18.57000 +0.27	18.62	18.17	18.29	49,982
14 Aug 24	18.30000 +0.10	18.39	18.16	18.24	47,426
13 Aug 24	18.20000 +0.20	18.36	18.04	18.04	138,323
12 Aug 24	18.00000 -0.09	18.20	17.92	18.14	66,508
09 Aug 24	18.09000 +0.29	18.64	17.82	17.98	131,799
08 Aug 24	17.80000 -0.31	18.14	17.80	18.12	170,275
07 Aug 24	18.11000 +0.00	18.20	17.92	18.20	102,744
06 Aug 24	18.11000 +0.46	18.32	17.53	17.76	136,176
05 Aug 24	17.65000 -1.17	17.92	17.02	17.67	227,424
02 Aug 24	18.82000 -0.52	19.39	18.72	19.24	193,116
01 Aug 24	19.34000 +0.08	19.57	18.78	19.28	124,030
31 Jul 24	19.26000 -0.24	19.64	19.18	19.46	108,433
30 Jul 24	19.50000 +0.16	19.56	19.24	19.34	57,924
29 Jul 24	19.34000 +0.38	19.34	19.00	19.16	105,779
26 Jul 24	18.96000 +0.23	19.20	18.42	18.82	104,666
25 Jul 24	18.73000 -1.57	20.46	18.60	20.46	206,817
24 Jul 24	20.30000 +0.12	20.60	20.10	20.10	75,637
23 Jul 24	20.18000 -0.34	20.56	20.00	20.56	80,467
22 Jul 24	20.52000 +0.10	20.62	20.38	20.42	67,035
19 Jul 24	20.42000 +0.08	20.42	20.12	20.34	70,238
18 Jul 24	20.34000 -0.02	20.72	20.28	20.34	80,302
17 Jul 24	20.36000 +0.00	20.46	20.20	20.34	50,248
16 Jul 24	20.36000 +0.26	20.38	20.04	20.10	92,272
15 Jul 24	20.10000 +0.00	20.14	19.85	20.10	54,588
12 Jul 24	20.10000 -0.02	20.24	20.02	20.14	49,116
11 Jul 24	20.12000 -0.18	20.46	19.98	20.30	86,369
10 Jul 24	20.30000 +0.00	20.52	20.20	20.30	64,228
09 Jul 24	20.30000 +0.06	20.56	20.22	20.26	74,411
08 Jul 24	20.24000 +0.45	20.28	19.68	19.76	114,818
05 Jul 24	19.79000 +0.14	19.94	19.56	19.68	130,036
04 Jul 24	19.65000 +0.25	19.78	19.38	19.38	58,764
03 Jul 24	19.40000 +0.61	19.41	18.80	18.85	124,220
02 Jul 24	18.79000 +0.15	18.84	18.34	18.44	134,510
01 Jul 24	18.64000 +0.27	19.24	18.64	18.94	86,157
28 Jun 24	18.37000 -0.23	18.89	18.27	18.89	95,171
27 Jun 24	18.60000 -0.97	19.59	18.45	19.54	98,814
26 Jun 24	19.57000 +0.24	19.57	19.34	19.36	107,657
25 Jun 24	19.33000 -0.26	19.59	19.16	19.59	89,587
24 Jun 24	19.59000 +0.46	19.60	19.04	19.19	84,376
21 Jun 24	19.13000 -0.21	19.48	19.13	19.35	113,349
20 Jun 24	19.34000 +0.39	19.42	18.95	18.95	85,545
19 Jun 24	18.95000 +0.09	19.07	18.79	18.88	69,907
18 Jun 24	18.86000 -0.04	19.21	18.86	19.12	55,189
17 Jun 24	18.90000 -0.15	19.33	18.74	18.93	150,255
14 Jun 24	19.05000 +0.07	19.51	18.78	19.04	249,274
13 Jun 24	18.98000 -1.10	20.08	18.80	20.08	148,944
12 Jun 24	20.08000 +0.06	20.38	19.80	20.04	139,678
11 Jun 24	20.02000 -0.82	20.72	19.37	19.85	169,118
10 Jun 24	20.84000 -0.48	21.04	20.76	21.04	83,646
07 Jun 24	21.32000 -0.16	21.48	21.18	21.48	49,089
06 Jun 24	21.48000 -0.02	21.62	21.30	21.54	61,399
05 Jun 24	21.50000 -0.42	22.00	21.40	22.00	121,299
04 Jun 24	21.92000 +0.26	22.04	21.70	21.74	100,676
03 Jun 24	21.66000 -0.14	21.90	21.66	21.86	72,352
31 May 24	21.80000 +0.32	21.80	21.48	21.50	190,777
30 May 24	21.48000 +0.64	21.56	20.72	20.82	108,209
29 May 24	20.84000 -0.12	21.00	20.40	20.76	133,335
28 May 24	20.96000 +0.00	21.14	20.86	20.98	61,268
27 May 24	20.96000 -0.16	21.18	20.94	21.10	40,942
24 May 24	21.12000 +0.00	21.16	20.94	21.06	60,871
23 May 24	21.12000 -0.08	21.28	21.10	21.18	39,793
22 May 24	21.20000 -0.34	21.48	21.20	21.44	50,400
21 May 24	21.54000 -0.28	21.82	21.38	21.80	47,803
20 May 24	21.82000 +0.26	21.82	21.52	21.52	29,278
17 May 24	21.56000 +0.52	21.58	21.00	21.04	90,893
16 May 24	21.04000 -0.28	21.42	20.24	20.52	184,136
15 May 24	21.32000 -0.04	21.64	21.26	21.42	97,537
14 May 24	21.36000 -0.42	21.86	21.32	21.72	152,365
13 May 24	21.78000 -0.26	22.36	21.72	22.10	91,249
10 May 24	22.04000 +0.56	22.04	21.58	21.58	127,725
09 May 24	21.48000 +0.02	21.72	21.44	21.52	81,373
08 May 24	21.46000 +0.06	21.66	21.42	21.44	105,743
07 May 24	21.40000 -0.06	22.00	21.18	21.60	143,487
06 May 24	21.46000 -0.16	22.02	21.42	21.74	98,415
03 May 24	21.62000 +1.95	22.22	21.14	21.28	398,348
02 May 24	19.67000 +0.05	20.02	19.51	19.74	173,587
30 Apr 24	19.62000 -0.26	19.99	19.62	19.86	76,590
29 Apr 24	19.88000 +0.32	19.88	19.51	19.60	57,695
26 Apr 24	19.56000 +0.11	19.65	19.39	19.54	66,137
25 Apr 24	19.45000 +0.01	19.62	19.37	19.42	51,939
24 Apr 24	19.44000 -0.20	19.70	19.41	19.64	83,928
23 Apr 24	19.64000 +0.33	19.80	19.30	19.30	99,282
22 Apr 24	19.31000 +0.36	19.41	18.96	18.96	72,970
19 Apr 24	18.95000 -0.12	19.10	18.86	18.90	86,315
18 Apr 24	19.07000 +0.30	19.10	18.74	18.76	70,016
17 Apr 24	18.77000 +0.18	19.20	18.51	18.52	109,369
16 Apr 24	18.59000 +0.06	18.59	18.19	18.38	115,737
15 Apr 24	18.53000 +0.02	18.69	18.48	18.50	60,382
12 Apr 24	18.51000 -0.15	18.95	18.51	18.80	85,857
11 Apr 24	18.66000 +0.10	18.72	18.46	18.46	57,799
10 Apr 24	18.56000 +0.41	18.57	18.24	18.24	119,545
09 Apr 24	18.15000 +0.13	18.42	17.96	18.00	127,674
08 Apr 24	18.02000 -0.25	18.39	18.02	18.25	114,698
05 Apr 24	18.27000 +0.16	18.27	17.83	17.96	133,149
04 Apr 24	18.11000 -0.83	19.00	18.11	18.89	189,744
03 Apr 24	18.94000 +0.59	19.00	18.24	18.31	131,256
02 Apr 24	18.35000 +0.35	18.46	17.97	18.04	133,015
28 Mar 24	18.00000 +0.42	18.00	17.54	17.60	121,020
27 Mar 24	17.58000 +0.17	17.64	17.40	17.40	51,173
26 Mar 24	17.41000 -0.10	17.51	17.28	17.41	49,203
25 Mar 24	17.51000 -0.07	17.55	17.40	17.54	44,028
22 Mar 24	17.58000 +0.24	17.63	17.28	17.28	82,244
21 Mar 24	17.34000 +0.24	17.46	17.17	17.42	93,868
20 Mar 24	17.10000 -0.12	17.22	17.07	17.22	46,380
19 Mar 24	17.22000 +0.15	17.24	17.04	17.07	114,848
18 Mar 24	17.07000 +0.23	17.25	16.86	16.86	104,563
15 Mar 24	16.84000 +0.04	16.99	16.65	16.76	263,288
14 Mar 24	16.80000 -0.51	17.36	16.80	17.34	179,719
13 Mar 24	17.31000 -0.32	17.68	17.31	17.66	126,790
12 Mar 24	17.63000 +0.18	17.63	17.36	17.47	100,917
11 Mar 24	17.45000 -0.35	17.75	17.40	17.74	77,411
08 Mar 24	17.80000 +0.10	17.97	17.66	17.70	134,409
07 Mar 24	17.70000 -1.78	18.71	17.21	18.33	389,435
06 Mar 24	19.48000 +0.20	19.55	19.26	19.26	120,922
05 Mar 24	19.28000 +0.03	19.37	19.11	19.18	65,404
04 Mar 24	19.25000 -0.22	19.58	19.03	19.48	55,528
01 Mar 24	19.47000 +0.37	19.56	19.11	19.17	71,182
29 Feb 24	19.10000 +0.30	19.19	18.80	18.80	103,245
28 Feb 24	18.80000 -1.09	19.90	18.71	19.90	145,806
27 Feb 24	19.89000 +0.15	20.16	19.82	20.14	91,033
26 Feb 24	19.74000 -0.18	19.94	19.16	19.89	104,772
23 Feb 24	19.92000 +0.99	20.20	19.37	19.44	350,257
22 Feb 24	18.93000 -0.10	19.14	18.93	19.01	86,137
21 Feb 24	19.03000 +0.04	19.08	18.82	18.96	53,268
20 Feb 24	18.99000 -0.01	19.04	18.74	19.00	101,561
19 Feb 24	19.00000 -0.34	19.42	18.90	19.35	68,867
16 Feb 24	19.34000 +0.14	19.34	19.02	19.30	117,460
15 Feb 24	19.20000 +0.46	19.27	18.74	18.81	117,698
14 Feb 24	18.74000 +0.24	18.75	18.48	18.48	53,540
13 Feb 24	18.50000 -0.14	18.68	18.35	18.62	66,871
12 Feb 24	18.64000 +0.14	18.94	18.59	18.64	64,356
09 Feb 24	18.50000 +0.37	18.52	18.12	18.13	120,155
08 Feb 24	18.13000 -0.26	18.48	18.13	18.40	108,195
07 Feb 24	18.39000 -0.17	18.58	18.39	18.56	62,064
06 Feb 24	18.56000 -0.16	18.72	18.31	18.72	46,966
05 Feb 24	18.72000 +0.04	18.88	18.64	18.64	74,492
02 Feb 24	18.68000 -0.26	19.16	18.62	19.05	54,948
01 Feb 24	18.94000 -0.33	19.24	18.94	19.24	56,359
31 Jan 24	19.27000 +0.29	19.40	19.02	19.18	183,987
30 Jan 24	18.98000 -0.03	19.20	18.82	19.09	85,751
29 Jan 24	19.01000 +0.14	19.10	18.69	18.86	80,770
26 Jan 24	18.87000 +0.87	19.60	18.74	19.47	208,331
25 Jan 24	18.00000 +0.10	18.24	17.77	17.84	83,653
24 Jan 24	17.90000 +0.34	17.92	17.46	17.64	90,028
23 Jan 24	17.56000 +0.38	17.75	17.18	17.18	149,361
22 Jan 24	17.18000 -0.98	17.81	16.99	17.63	156,954
19 Jan 24	18.16000 +0.18	18.20	17.86	18.07	91,104
18 Jan 24	17.98000 +0.57	18.50	17.75	17.82	153,397
17 Jan 24	17.41000 -0.50	17.70	16.93	17.70	140,587
16 Jan 24	17.91000 -0.05	18.07	17.78	17.88	129,737
15 Jan 24	17.96000 -0.10	18.23	17.74	18.06	73,003
12 Jan 24	18.06000 +0.01	18.44	17.86	18.04	60,887
11 Jan 24	18.05000 -0.19	18.26	17.84	18.24	126,406
10 Jan 24	18.24000 +0.58	18.24	17.58	17.66	109,921
09 Jan 24	17.66000 -0.14	17.80	17.42	17.80	75,367
08 Jan 24	17.80000 +0.02	17.86	17.47	17.75	107,576
05 Jan 24	17.78000 -0.04	17.85	17.44	17.74	56,224
04 Jan 24	17.82000 -0.06	17.90	17.66	17.72	33,743
03 Jan 24	17.88000 -0.15	18.00	17.70	18.00	79,726
02 Jan 24	18.03000 -0.17	18.40	17.94	18.20	62,045
29 Dec 23	18.20000 +0.02	18.26	18.16	18.16	32,979
28 Dec 23	18.18000 -0.02	18.29	17.98	18.20	55,814
27 Dec 23	18.20000 -0.05	18.38	18.17	18.35	47,416
22 Dec 23	18.25000 +0.39	18.32	17.78	17.86	61,907
21 Dec 23	17.86000 -0.01	17.86	17.52	17.80	65,768
20 Dec 23	17.87000 +0.37	17.87	17.54	17.54	124,322
19 Dec 23	17.50000 -0.02	17.70	17.46	17.49	62,590
18 Dec 23	17.52000 -0.06	17.56	17.32	17.54	57,508
15 Dec 23	17.58000 +0.05	17.88	17.58	17.68	97,029
14 Dec 23	17.53000 +0.57	17.67	16.98	17.25	79,735
13 Dec 23	16.96000 +0.10	17.04	16.78	16.90	72,345
12 Dec 23	16.86000 -0.52	17.39	16.86	17.38	98,346
11 Dec 23	17.38000 -0.28	17.74	17.38	17.64	58,223
08 Dec 23	17.66000 -0.01	17.92	17.64	17.70	64,414
07 Dec 23	17.67000 +0.17	17.76	17.26	17.56	57,216
06 Dec 23	17.50000 -0.02	17.63	17.38	17.42	93,398
05 Dec 23	17.52000 -0.01	17.53	17.34	17.52	82,931
04 Dec 23	17.53000 -0.33	18.00	17.50	17.84	65,193
01 Dec 23	17.86000 +0.37	17.88	17.48	17.50	88,596
30 Nov 23	17.49000 +0.07	17.52	17.27	17.43	86,598
29 Nov 23	17.42000 +0.12	17.53	17.24	17.24	42,938
28 Nov 23	17.30000 +0.15	17.33	16.96	17.18	88,488
27 Nov 23	17.15000 -0.01	17.34	17.04	17.16	119,350
24 Nov 23	17.16000 +0.12	17.32	17.02	17.02	87,740
23 Nov 23	17.04000 -0.08	17.16	16.96	17.12	30,841
22 Nov 23	17.12000 +0.34	17.21	16.76	16.80	93,098
21 Nov 23	16.78000 -0.34	17.16	16.72	17.12	67,662
20 Nov 23	17.12000 +0.07	17.20	17.04	17.10	55,093
17 Nov 23	17.05000 -0.17	17.47	17.05	17.26	145,989
16 Nov 23	17.22000 -0.60	17.76	17.18	17.76	89,658
15 Nov 23	17.82000 +0.06	17.84	17.58	17.72	95,537
14 Nov 23	17.76000 +0.79	17.90	16.78	16.90	181,220
13 Nov 23	16.97000 +0.29	16.97	16.50	16.68	75,855
10 Nov 23	16.68000 +0.27	17.25	16.41	16.70	159,705
09 Nov 23	16.41000 +0.86	16.49	15.56	15.56	124,769
08 Nov 23	15.55000 +0.17	15.58	15.10	15.36	72,328
07 Nov 23	15.38000 +0.11	15.66	15.12	15.22	97,879
06 Nov 23	15.27000 -0.29	15.60	15.27	15.58	53,970
03 Nov 23	15.56000 +0.20	15.72	15.42	15.42	33,664
02 Nov 23	15.36000 +0.40	15.58	15.04	15.04	62,998
01 Nov 23	14.96000 +0.20	15.00	14.70	14.80	57,727
31 Oct 23	14.76000 -0.11	15.04	14.69	14.90	69,914
30 Oct 23	14.87000 +0.02	15.20	14.86	14.88	54,591
27 Oct 23	14.85000 +0.31	14.89	14.47	14.54	42,124
26 Oct 23	14.54000 -0.04	14.70	14.35	14.38	82,592
25 Oct 23	14.58000 -1.00	15.58	14.51	15.58	121,086
24 Oct 23	15.58000 +0.24	15.81	15.45	15.45	78,228
23 Oct 23	15.34000 +0.33	15.40	14.84	14.96	109,302
20 Oct 23	15.01000 -0.11	15.23	14.97	15.00	90,848
19 Oct 23	15.12000 -0.62	15.72	15.08	15.58	92,522
18 Oct 23	15.74000 -0.03	16.00	15.70	15.76	82,722
17 Oct 23	15.77000 +0.12	15.95	15.63	15.63	75,473
16 Oct 23	15.65000 +0.16	15.76	15.44	15.52	81,095
13 Oct 23	15.49000 -0.27	15.90	15.49	15.72	102,795
12 Oct 23	15.76000 -0.26	16.20	15.72	16.10	69,981
11 Oct 23	16.02000 -0.09	16.30	15.96	16.06	111,484
10 Oct 23	16.11000 +0.39	16.26	15.80	15.80	104,249
09 Oct 23	15.72000 -0.03	15.77	15.38	15.66	121,208
06 Oct 23	15.75000 +0.16	15.89	15.50	15.50	102,913
05 Oct 23	15.59000 +0.38	15.59	15.05	15.22	112,950
04 Oct 23	15.21000 +0.12	15.24	14.99	15.00	53,897
03 Oct 23	15.09000 -0.45	15.68	15.01	15.54	73,795
02 Oct 23	15.54000 -0.48	16.09	15.49	15.94	65,831
29 Sep 23	16.02000 +0.42	16.22	15.64	15.64	148,314
28 Sep 23	15.60000 +0.26	15.67	15.30	15.34	74,040
27 Sep 23	15.34000 -0.17	15.69	15.34	15.56	69,211
26 Sep 23	15.51000 -0.84	16.29	15.50	16.28	101,150
25 Sep 23	16.35000 +0.16	16.40	16.15	16.16	104,765
22 Sep 23	16.19000 -0.04	16.23	16.10	16.18	46,950
21 Sep 23	16.23000 -0.27	16.35	16.12	16.30	66,315
20 Sep 23	16.50000 -0.10	16.68	16.46	16.64	50,119
19 Sep 23	16.60000 +0.28	16.63	16.19	16.26	50,856
18 Sep 23	16.32000 -0.62	16.83	16.30	16.82	54,429
15 Sep 23	16.94000 +0.02	17.17	16.82	17.04	149,648
14 Sep 23	16.92000 +0.07	16.96	16.57	16.82	58,950
13 Sep 23	16.85000 +0.07	16.99	16.72	16.80	45,862
12 Sep 23	16.78000 -0.33	17.16	16.70	17.12	54,333
11 Sep 23	17.11000 +0.94	17.80	16.99	16.99	169,317
08 Sep 23	16.17000 -0.09	16.26	16.07	16.22	45,524
07 Sep 23	16.26000 -0.11	16.39	16.15	16.26	56,781
06 Sep 23	16.37000 -0.28	16.58	16.28	16.58	46,910
05 Sep 23	16.65000 -0.42	16.98	16.47	16.98	50,787
04 Sep 23	17.07000 +0.12	17.18	16.95	16.95	34,240
01 Sep 23	16.95000 -0.19	17.15	16.88	17.14	46,396
31 Aug 23	17.14000 +0.20	17.24	16.90	16.90	100,083
30 Aug 23	16.94000 -0.11	17.14	16.84	17.05	99,525
29 Aug 23	17.05000 +0.13	17.13	16.87	16.92	59,328
28 Aug 23	16.92000 +0.11	16.94	16.63	16.72	88,271
25 Aug 23	16.81000 +0.52	17.19	16.63	16.76	151,210
24 Aug 23	16.29000 -0.07	16.52	16.20	16.36	44,166
23 Aug 23	16.36000 +0.04	16.36	16.14	16.30	50,154
22 Aug 23	16.32000 -0.05	16.44	16.27	16.38	45,074
21 Aug 23	16.37000 +0.01	16.58	16.32	16.38	53,839
18 Aug 23	16.36000 +0.01	16.36	16.10	16.32	55,267
17 Aug 23	16.35000 -0.05	16.39	16.18	16.39	70,114
16 Aug 23	16.40000 -0.38	16.74	16.39	16.74	62,381
15 Aug 23	16.78000 -0.06	16.83	16.66	16.83	36,446
14 Aug 23	16.84000 -0.08	16.87	16.71	16.87	43,839
11 Aug 23	16.92000 -0.33	17.28	16.88	17.25	47,900
10 Aug 23	17.25000 +0.13	17.50	17.12	17.12	66,199
09 Aug 23	17.12000 -0.03	17.34	17.02	17.26	57,896
08 Aug 23	17.15000 -0.13	17.28	17.04	17.28	77,691
07 Aug 23	17.28000 +0.11	17.41	17.16	17.18	58,908
04 Aug 23	17.17000 +0.26	17.22	16.85	17.06	75,803
03 Aug 23	16.91000 +0.32	17.02	16.28	16.46	86,355
02 Aug 23	16.59000 -0.42	16.77	16.35	16.77	61,500
01 Aug 23	17.01000 -0.04	17.06	16.70	16.90	90,598
31 Jul 23	17.05000 +0.11	17.10	16.79	17.10	92,904
28 Jul 23	16.94000 +0.33	17.09	16.57	16.62	119,849
27 Jul 23	16.61000 -0.04	17.13	16.48	16.56	122,257
26 Jul 23	16.65000 +0.30	16.67	16.20	16.24	71,595
25 Jul 23	16.35000 -0.23	16.61	16.34	16.54	147,407
24 Jul 23	16.58000 -0.60	17.10	16.49	17.10	84,798
21 Jul 23	17.18000 -0.17	17.43	17.16	17.38	53,085
20 Jul 23	17.35000 -0.18	17.64	17.27	17.52	56,800
19 Jul 23	17.53000 +0.00	17.69	17.50	17.63	55,192
18 Jul 23	17.53000 +0.20	17.65	17.32	17.36	49,852
17 Jul 23	17.33000 -0.17	17.44	17.28	17.44	20,787
14 Jul 23	17.50000 +0.06	17.61	17.28	17.43	32,493
13 Jul 23	17.44000 +0.07	17.56	17.41	17.47	25,548
12 Jul 23	17.37000 +0.17	17.59	17.16	17.26	66,938
11 Jul 23	17.20000 +0.13	17.41	17.13	17.32	75,524
10 Jul 23	17.07000 +0.09	17.15	16.81	16.97	42,972
07 Jul 23	16.98000 +0.26	17.04	16.66	16.77	61,028
06 Jul 23	16.72000 -0.36	17.19	16.61	16.91	96,891
05 Jul 23	17.08000 -1.06	18.01	17.05	17.96	139,460
04 Jul 23	18.14000 -0.06	18.32	18.07	18.22	83,292
03 Jul 23	18.20000 -0.06	18.37	18.04	18.24	102,565
30 Jun 23	18.26000 +0.35	18.35	17.98	18.00	99,414
29 Jun 23	17.91000 -0.10	18.08	17.82	18.01	57,895
28 Jun 23	18.01000 +0.30	18.11	17.66	17.78	115,808
27 Jun 23	17.71000 -0.09	17.92	17.62	17.78	81,543
26 Jun 23	17.80000 -0.26	18.08	17.76	18.08	79,281
23 Jun 23	18.06000 -0.14	18.15	18.02	18.15	63,210
22 Jun 23	18.20000 -0.25	18.32	17.94	18.32	126,615
21 Jun 23	18.45000 -0.36	18.92	18.44	18.84	68,758
20 Jun 23	18.81000 -0.18	19.00	18.64	19.00	66,613
19 Jun 23	18.99000 -0.23	19.53	18.96	19.18	64,425
16 Jun 23	19.22000 +0.17	19.26	18.90	19.08	100,150
15 Jun 23	19.05000 -0.34	19.41	18.98	19.34	32,504
14 Jun 23	19.39000 +0.18	19.45	19.13	19.21	47,902
13 Jun 23	19.21000 +0.10	19.48	19.14	19.32	45,083
12 Jun 23	19.11000 +0.09	19.30	18.98	19.04	73,004
09 Jun 23	19.02000 -0.26	19.28	18.92	19.28	39,939
08 Jun 23	19.28000 +0.11	19.29	19.08	19.16	45,671
07 Jun 23	19.17000 +0.26	19.18	18.92	18.94	45,340
06 Jun 23	18.91000 +0.16	18.94	18.65	18.74	41,344
05 Jun 23	18.75000 -0.56	19.33	18.64	19.33	57,461
02 Jun 23	19.31000 +0.28	19.40	19.00	19.00	88,057
01 Jun 23	19.03000 +0.05	19.15	18.86	18.95	64,254
31 May 23	18.98000 +0.76	19.11	18.00	18.14	170,718
30 May 23	18.22000 +0.09	18.30	18.07	18.13	51,518
29 May 23	18.13000 -0.02	18.22	18.12	18.16	14,451
26 May 23	18.15000 -0.07	18.22	18.01	18.22	41,787
25 May 23	18.22000 +0.04	18.23	17.87	18.22	52,784
24 May 23	18.18000 -0.60	18.66	18.05	18.66	58,142
23 May 23	18.78000 +0.01	18.86	18.62	18.76	37,120
22 May 23	18.77000 -0.05	18.90	18.74	18.84	55,192
19 May 23	18.82000 +0.07	18.97	18.72	18.78	44,758
18 May 23	18.75000 +0.15	18.87	18.63	18.63	48,856
17 May 23	18.60000 +0.28	18.60	18.21	18.30	59,853
16 May 23	18.32000 -0.11	18.41	18.21	18.36	65,765
15 May 23	18.43000 +0.13	18.55	18.32	18.32	53,696
12 May 23	18.30000 -0.72	18.77	17.84	18.60	200,813
11 May 23	19.02000 -0.02	19.09	18.83	19.03	69,337
10 May 23	19.04000 -0.28	19.40	19.00	19.32	89,439
09 May 23	19.32000 -0.12	19.48	19.09	19.38	64,131
08 May 23	19.44000 -0.04	19.53	19.34	19.50	25,662
05 May 23	19.48000 +0.35	19.48	19.12	19.12	51,431
04 May 23	19.13000 -0.59	19.68	19.00	19.68	64,141
03 May 23	19.72000 -0.12	19.94	19.68	19.87	52,764
02 May 23	19.84000 -0.24	20.32	19.82	20.12	65,753
28 Apr 23	20.08000 +0.16	20.10	19.65	19.92	102,927
27 Apr 23	19.92000 -0.08	20.08	19.70	20.02	74,957
26 Apr 23	20.00000 +0.23	20.00	19.54	19.72	56,881
25 Apr 23	19.77000 -0.39	20.00	19.54	20.00	106,943
24 Apr 23	20.16000 -0.30	20.52	20.16	20.52	39,778
21 Apr 23	20.46000 +0.24	20.52	20.14	20.20	95,664
20 Apr 23	20.22000 -0.38	20.96	20.12	20.60	95,017
19 Apr 23	20.60000 +0.28	20.74	20.20	20.30	68,640
18 Apr 23	20.32000 +0.32	20.52	20.02	20.02	87,780
17 Apr 23	20.00000 +0.21	20.04	19.78	19.78	63,149
14 Apr 23	19.79000 +0.03	20.06	19.72	19.80	70,325
13 Apr 23	19.76000 +0.12	19.96	19.64	19.64	77,772
12 Apr 23	19.64000 +0.12	19.68	19.44	19.52	81,976
11 Apr 23	19.52000 +0.12	19.73	19.40	19.40	96,996
06 Apr 23	19.40000 +0.20	19.46	19.02	19.20	102,906
05 Apr 23	19.20000 -0.39	19.62	19.09	19.59	91,249
04 Apr 23	19.59000 +0.31	19.97	19.45	19.45	135,058
03 Apr 23	19.28000 -0.03	19.54	19.27	19.37	102,406
31 Mar 23	19.31000 -0.14	19.53	19.18	19.47	154,741
30 Mar 23	19.45000 +0.28	19.48	19.25	19.29	107,928
29 Mar 23	19.17000 +0.28	19.22	18.95	18.96	97,672
28 Mar 23	18.89000 -0.40	19.50	18.77	19.50	128,704
27 Mar 23	19.29000 +0.09	19.62	19.20	19.50	81,340
24 Mar 23	19.20000 -0.63	19.93	19.13	19.85	181,186
23 Mar 23	19.83000 +0.10	19.95	19.50	19.66	91,178
22 Mar 23	19.73000 -0.15	20.00	19.67	19.94	93,101
21 Mar 23	19.88000 -0.09	20.46	19.83	20.14	172,810
20 Mar 23	19.97000 +0.37	19.98	19.05	19.43	193,002
17 Mar 23	19.60000 +0.33	19.62	19.11	19.39	423,625
16 Mar 23	19.27000 +0.27	19.38	18.80	19.30	154,482
15 Mar 23	19.00000 -0.39	19.46	18.58	19.36	224,056
14 Mar 23	19.39000 +0.63	19.62	18.98	19.00	174,020
13 Mar 23	18.76000 +0.27	18.92	17.97	18.50	226,931
10 Mar 23	18.49000 -0.44	19.06	18.24	18.71	289,606
09 Mar 23	18.93000 -3.85	21.82	18.82	21.82	719,746
08 Mar 23	22.78000 +0.18	23.08	22.44	22.50	102,445
07 Mar 23	22.60000 -0.10	22.88	22.48	22.68	65,337
06 Mar 23	22.70000 -0.04	23.20	22.52	23.14	158,687
03 Mar 23	22.74000 +0.80	22.92	21.96	21.96	162,352
02 Mar 23	21.94000 -0.58	22.52	21.72	22.52	110,677
01 Mar 23	22.52000 +0.88	22.66	21.74	21.74	134,905
28 Feb 23	21.64000 -0.14	21.84	21.62	21.70	117,613
27 Feb 23	21.78000 +0.48	21.80	21.34	21.40	71,734
24 Feb 23	21.30000 -0.08	21.60	21.30	21.42	101,267
23 Feb 23	21.38000 +0.30	21.62	21.04	21.08	98,341
22 Feb 23	21.08000 -0.42	21.36	20.62	21.36	110,475
21 Feb 23	21.50000 +0.06	21.56	21.18	21.36	69,468
20 Feb 23	21.44000 -0.02	21.56	21.34	21.44	47,000
17 Feb 23	21.46000 -0.12	21.62	21.30	21.42	95,466
16 Feb 23	21.58000 -0.12	22.00	21.54	21.82	75,370
15 Feb 23	21.70000 -0.14	21.88	21.40	21.84	113,235
14 Feb 23	21.84000 +0.18	22.00	21.68	21.74	92,325
13 Feb 23	21.66000 -0.26	21.96	21.54	21.86	72,052
10 Feb 23	21.92000 -0.18	22.00	21.50	22.00	117,020
09 Feb 23	22.10000 +0.26	22.30	21.86	21.86	101,102
08 Feb 23	21.84000 +0.06	22.24	21.72	21.84	98,972
07 Feb 23	21.78000 +0.08	21.84	21.58	21.68	69,936
06 Feb 23	21.70000 -0.08	21.86	21.42	21.66	92,707
03 Feb 23	21.78000 +0.10	21.98	21.42	21.76	170,799
02 Feb 23	21.68000 +0.64	21.78	21.12	21.24	156,304
01 Feb 23	21.04000 +0.26	21.08	20.74	20.90	113,563
31 Jan 23	20.78000 +0.16	20.90	20.38	20.72	207,797
30 Jan 23	20.62000 -1.24	21.74	20.54	21.72	194,438
27 Jan 23	21.86000 +0.66	22.60	21.68	22.00	249,400
26 Jan 23	21.20000 -0.18	21.50	21.10	21.38	74,885
25 Jan 23	21.38000 -0.04	21.62	21.20	21.44	82,476
24 Jan 23	21.42000 +0.18	21.54	21.18	21.32	54,810
23 Jan 23	21.24000 +0.38	21.30	20.94	20.94	75,438
20 Jan 23	20.86000 +0.28	21.04	20.60	20.62	117,113
19 Jan 23	20.58000 +0.08	21.04	20.28	20.84	153,827
18 Jan 23	20.50000 +0.20	20.78	20.22	20.36	117,846
17 Jan 23	20.30000 -0.78	21.04	20.16	21.02	89,719
16 Jan 23	21.08000 +0.48	21.18	20.58	20.60	106,247
13 Jan 23	20.60000 +0.12	20.72	20.38	20.48	118,643
12 Jan 23	20.48000 +0.58	20.50	19.83	19.85	172,403
11 Jan 23	19.90000 +0.76	20.14	19.18	19.18	155,833
10 Jan 23	19.14000 -0.14	19.20	18.55	19.20	161,749
09 Jan 23	19.28000 +0.12	19.36	19.03	19.26	173,454
06 Jan 23	19.16000 +0.93	19.30	18.27	18.27	267,023
05 Jan 23	18.23000 -0.38	18.43	17.98	18.39	126,227
04 Jan 23	18.61000 +0.98	18.61	17.76	17.81	193,737
03 Jan 23	17.63000 +0.01	17.90	17.40	17.58	162,534
02 Jan 23	17.62000 -0.10	17.89	17.58	17.76	100,549
30 Dec 22	17.72000 -0.19	17.94	17.72	17.90	88,241
29 Dec 22	17.91000 +0.18	17.96	17.58	17.74	62,497
28 Dec 22	17.73000 +0.05	17.86	17.62	17.64	64,037
27 Dec 22	17.68000 +0.20	17.70	17.52	17.52	60,547
23 Dec 22	17.48000 +0.05	17.64	17.39	17.50	72,307
22 Dec 22	17.43000 -0.28	17.77	17.36	17.60	93,647
21 Dec 22	17.71000 +0.34	17.74	17.33	17.33	97,741
20 Dec 22	17.37000 -0.03	17.45	17.18	17.30	130,292
19 Dec 22	17.40000 +0.15	17.59	17.03	17.28	132,635
16 Dec 22	17.25000 -0.19	17.37	17.14	17.32	320,226
15 Dec 22	17.44000 -0.30	17.84	17.44	17.66	100,825
14 Dec 22	17.74000 +0.16	17.85	17.40	17.54	116,498
13 Dec 22	17.58000 +0.14	18.00	17.48	17.48	184,677
12 Dec 22	17.44000 -0.29	17.73	17.20	17.68	138,289
09 Dec 22	17.73000 +0.18	17.74	17.36	17.55	122,592
08 Dec 22	17.55000 +0.14	17.74	17.46	17.64	86,774
07 Dec 22	17.41000 -0.02	17.49	17.31	17.42	144,486
06 Dec 22	17.43000 -0.28	17.72	17.36	17.66	94,376
05 Dec 22	17.71000 -0.04	18.09	17.64	17.71	177,098
02 Dec 22	17.75000 +0.17	18.01	17.54	17.54	300,773
01 Dec 22	17.58000 +0.28	17.63	17.34	17.45	110,535
30 Nov 22	17.30000 +0.23	17.30	17.01	17.04	193,763
29 Nov 22	17.07000 +0.06	17.23	16.98	17.01	94,176
28 Nov 22	17.01000 -0.44	17.55	17.01	17.37	161,015
25 Nov 22	17.45000 +0.26	17.53	17.13	17.19	154,420
24 Nov 22	17.19000 +0.10	17.40	17.02	17.07	97,487
23 Nov 22	17.09000 +0.15	17.18	16.89	16.93	119,787
22 Nov 22	16.94000 -0.52	17.46	16.94	17.44	160,533
21 Nov 22	17.46000 +0.06	17.57	17.26	17.34	186,648
18 Nov 22	17.40000 +0.06	17.47	16.98	17.34	192,283
17 Nov 22	17.34000 +0.30	17.81	17.24	17.42	248,033
16 Nov 22	17.04000 -0.18	17.17	16.98	17.15	336,041
15 Nov 22	17.22000 +0.05	17.24	16.99	17.00	144,616
14 Nov 22	17.17000 +0.62	17.22	16.40	16.59	187,649
11 Nov 22	16.55000 +0.78	16.66	15.81	15.81	140,184
10 Nov 22	15.77000 -0.11	15.88	15.54	15.79	298,675
09 Nov 22	15.88000 +0.17	15.88	15.40	15.60	243,229
08 Nov 22	15.71000 +0.41	15.76	15.16	15.16	120,271
07 Nov 22	15.30000 +0.55	15.44	14.43	14.76	220,342
04 Nov 22	14.75000 +1.85	14.85	13.73	13.96	461,662
03 Nov 22	12.90000 -0.19	13.06	12.74	13.06	145,156
02 Nov 22	13.09000 +0.05	13.13	12.94	13.09	104,861
01 Nov 22	13.04000 +0.27	13.16	12.84	12.84	76,663
31 Oct 22	12.77000 +0.24	12.81	12.49	12.52	151,377
28 Oct 22	12.53000 +0.07	12.61	12.21	12.33	140,275
27 Oct 22	12.46000 -0.10	12.58	12.41	12.56	101,146
26 Oct 22	12.56000 +0.04	12.65	12.45	12.49	107,323
25 Oct 22	12.52000 +0.24	12.53	12.15	12.28	207,161
24 Oct 22	12.28000 -0.14	12.61	12.23	12.50	165,564
21 Oct 22	12.42000 -0.39	12.71	12.25	12.71	140,774
20 Oct 22	12.81000 -0.09	12.90	12.63	12.87	137,994
19 Oct 22	12.90000 -0.23	13.24	12.90	13.20	162,045
18 Oct 22	13.13000 +0.23	13.41	12.96	13.02	223,207
17 Oct 22	12.90000 +0.24	12.90	12.56	12.66	174,990
14 Oct 22	12.66000 +0.14	12.94	12.66	12.67	173,695
13 Oct 22	12.52000 +0.23	12.67	12.22	12.30	165,199
12 Oct 22	12.29000 +0.18	12.33	11.96	12.16	128,089
11 Oct 22	12.11000 -0.02	12.23	11.99	12.10	117,920
10 Oct 22	12.13000 -0.04	12.32	11.84	12.06	103,671
07 Oct 22	12.17000 -0.12	12.45	12.12	12.27	88,612
06 Oct 22	12.29000 +0.15	12.43	12.17	12.24	68,004
05 Oct 22	12.14000 -0.33	12.56	12.10	12.56	69,199
04 Oct 22	12.47000 +0.32	12.54	12.31	12.33	142,567
03 Oct 22	12.15000 +0.08	12.20	11.79	12.00	169,699
30 Sep 22	12.07000 +0.49	12.20	11.70	11.70	324,580
29 Sep 22	11.58000 -0.41	11.95	11.42	11.95	318,597
28 Sep 22	11.99000 +0.03	12.00	11.60	11.76	294,194
27 Sep 22	11.96000 -0.33	12.36	11.96	12.32	282,471
26 Sep 22	12.29000 +0.12	12.45	12.02	12.14	263,527
23 Sep 22	12.17000 -0.34	12.56	12.17	12.50	257,012
22 Sep 22	12.51000 -0.42	12.89	12.51	12.79	223,061
21 Sep 22	12.93000 +0.12	12.93	12.65	12.80	201,980
20 Sep 22	12.81000 -0.16	13.16	12.80	13.16	134,498
19 Sep 22	12.97000 +0.07	12.98	12.78	12.97	129,074
16 Sep 22	12.90000 -0.03	12.99	12.67	12.91	516,389
15 Sep 22	12.93000 +0.15	12.95	12.71	12.80	231,313
14 Sep 22	12.78000 -0.37	13.13	12.65	13.08	330,591
13 Sep 22	13.15000 -0.49	13.84	13.15	13.68	197,976
12 Sep 22	13.64000 +0.24	13.64	13.42	13.48	187,746
09 Sep 22	13.40000 +0.28	13.40	13.14	13.15	217,239
08 Sep 22	13.12000 -0.07	13.40	12.98	13.26	161,354
07 Sep 22	13.19000 -0.01	13.30	13.03	13.23	204,827
06 Sep 22	13.20000 -0.12	13.48	13.11	13.36	261,629
05 Sep 22	13.32000 -0.30	13.37	12.61	13.32	240,048
02 Sep 22	13.62000 +0.30	13.62	13.25	13.35	237,936
01 Sep 22	13.32000 -0.51	13.74	13.31	13.74	274,088
31 Aug 22	13.83000 -0.22	14.06	13.54	14.05	234,414
30 Aug 22	14.05000 -0.23	14.41	13.91	14.32	155,481
29 Aug 22	14.28000 -0.05	14.29	14.06	14.21	66,103
26 Aug 22	14.33000 -0.27	14.72	14.33	14.72	108,457
25 Aug 22	14.60000 -0.20	14.90	14.44	14.88	65,600
24 Aug 22	14.80000 -0.16	15.02	14.69	14.98	113,900
23 Aug 22	14.96000 +0.23	14.98	14.69	14.71	65,727
22 Aug 22	14.73000 -0.28	15.04	14.59	15.03	83,679
19 Aug 22	15.01000 -0.29	15.23	15.00	15.20	85,907
18 Aug 22	15.30000 -0.06	15.50	15.23	15.41	88,229
17 Aug 22	15.36000 -0.54	15.93	15.32	15.87	88,739
16 Aug 22	15.90000 +0.13	16.06	15.81	15.84	76,211
15 Aug 22	15.77000 -0.07	15.94	15.62	15.94	58,716
12 Aug 22	15.84000 -0.12	16.07	15.82	15.96	84,639
11 Aug 22	15.96000 +0.17	16.20	15.83	15.83	90,093
10 Aug 22	15.79000 +0.36	15.87	15.21	15.50	80,980
09 Aug 22	15.43000 -0.19	15.76	15.39	15.62	52,740
08 Aug 22	15.62000 +0.25	15.73	15.18	15.42	54,820
05 Aug 22	15.37000 -0.33	15.78	15.25	15.74	100,205
04 Aug 22	15.70000 -0.16	15.98	15.51	15.63	134,662
03 Aug 22	15.86000 +0.04	15.95	15.68	15.82	88,500
02 Aug 22	15.82000 -0.08	16.02	15.69	15.90	142,296
01 Aug 22	15.90000 +0.17	16.31	15.80	15.90	132,665
29 Jul 22	15.73000 +0.50	15.82	14.92	15.21	295,399
28 Jul 22	15.23000 -2.03	17.26	14.15	17.24	327,219
27 Jul 22	17.26000 +0.15	17.34	17.02	17.28	148,532
26 Jul 22	17.11000 -0.33	17.43	17.06	17.40	128,063
25 Jul 22	17.44000 +0.01	17.75	17.32	17.44	139,171
22 Jul 22	17.43000 -0.05	17.54	17.21	17.28	172,810
21 Jul 22	17.48000 +0.50	17.62	16.95	16.95	160,332
20 Jul 22	16.98000 +0.19	17.01	16.70	16.86	180,605
19 Jul 22	16.79000 +0.41	16.79	16.28	16.38	100,668
18 Jul 22	16.38000 +0.48	16.38	15.92	15.92	88,781
15 Jul 22	15.90000 +0.22	15.94	15.54	15.57	96,447
14 Jul 22	15.68000 +0.15	15.70	15.47	15.58	136,806
13 Jul 22	15.53000 -0.01	15.67	15.32	15.54	148,228
12 Jul 22	15.54000 +0.00	15.54	15.24	15.40	80,017
11 Jul 22	15.54000 -0.35	15.82	15.45	15.60	144,066
08 Jul 22	15.89000 +0.48	15.89	15.40	15.41	59,975
07 Jul 22	15.41000 +0.37	15.41	15.04	15.04	84,884
06 Jul 22	15.04000 +0.16	15.30	14.89	15.00	97,944
05 Jul 22	14.88000 -1.41	15.92	14.33	15.82	391,172
04 Jul 22	16.29000 +0.19	16.44	16.16	16.16	107,729
01 Jul 22	16.10000 +0.07	16.34	15.87	16.00	77,478
30 Jun 22	16.03000 +0.00	16.06	15.72	16.03	123,916
29 Jun 22	16.03000 -0.74	16.68	16.00	16.68	94,567
28 Jun 22	16.77000 +0.12	16.84	16.48	16.70	85,883
27 Jun 22	16.65000 +0.17	16.79	16.50	16.50	91,125
24 Jun 22	16.48000 +0.28	16.53	16.20	16.28	90,380
23 Jun 22	16.20000 -0.16	16.43	16.02	16.32	101,014
22 Jun 22	16.36000 -0.48	16.68	16.23	16.68	89,762
21 Jun 22	16.84000 -0.10	17.22	16.80	16.96	102,812
20 Jun 22	16.94000 +0.49	16.94	16.48	16.50	50,930
17 Jun 22	16.45000 +0.55	16.57	15.97	16.00	167,039
16 Jun 22	15.90000 -0.41	16.38	15.90	16.36	182,540
15 Jun 22	16.31000 +0.42	16.44	16.03	16.03	118,606
14 Jun 22	15.89000 -0.36	16.44	15.76	16.34	230,541
13 Jun 22	16.25000 -0.63	16.76	16.22	16.76	215,376
10 Jun 22	16.88000 -0.66	17.46	16.88	17.46	117,594
09 Jun 22	17.54000 -0.21	17.79	17.45	17.73	84,408
08 Jun 22	17.75000 -0.17	18.10	17.70	18.10	87,589
07 Jun 22	17.92000 -0.42	18.26	17.89	18.26	73,452
06 Jun 22	18.34000 +0.32	18.46	17.98	18.06	171,315
03 Jun 22	18.02000 -0.26	18.51	18.02	18.34	106,920
02 Jun 22	18.28000 -0.04	18.52	18.14	18.52	40,856
01 Jun 22	18.32000 -0.07	18.82	18.25	18.50	85,258
31 May 22	18.39000 +0.04	18.55	18.14	18.28	116,809
30 May 22	18.35000 +0.41	18.54	17.98	17.98	112,034
27 May 22	17.94000 -0.13	18.06	17.08	17.34	175,101
26 May 22	18.07000 +0.35	18.10	17.75	17.77	60,533
25 May 22	17.72000 +0.04	18.00	17.34	18.00	147,959
24 May 22	17.68000 -1.15	18.70	17.68	18.70	131,513
23 May 22	18.83000 -0.01	19.02	18.54	19.02	112,157
20 May 22	18.84000 +0.32	19.09	18.55	18.76	62,441
19 May 22	18.52000 -0.60	19.01	18.43	18.98	118,813
18 May 22	19.12000 +0.24	19.28	18.80	18.90	134,669
17 May 22	18.88000 +0.51	18.92	18.47	18.50	71,420
16 May 22	18.37000 +0.31	18.48	17.90	18.10	109,770
13 May 22	18.06000 +0.32	18.25	17.83	17.89	108,359
12 May 22	17.74000 -0.01	17.90	17.34	17.35	88,151
11 May 22	17.75000 +0.82	17.90	16.95	16.98	271,545
10 May 22	16.93000 +0.02	17.29	16.92	17.00	175,187
09 May 22	16.91000 -0.33	17.68	16.90	17.03	216,810
06 May 22	17.24000 -1.97	18.40	16.95	18.40	544,379
05 May 22	19.21000 -0.46	20.20	19.21	19.79	122,250
04 May 22	19.67000 +0.24	19.93	19.42	19.47	69,807
03 May 22	19.43000 +0.05	19.63	19.34	19.38	65,992
02 May 22	19.38000 -0.64	19.92	19.09	19.88	115,336
29 Apr 22	20.02000 +0.25	20.24	19.79	19.79	117,587
28 Apr 22	19.77000 -0.16	20.32	19.61	20.06	99,409
27 Apr 22	19.93000 -0.53	20.50	19.86	20.42	115,096
26 Apr 22	20.46000 +0.16	20.86	20.38	20.42	108,483
25 Apr 22	20.30000 -0.48	20.64	20.18	20.48	128,857
22 Apr 22	20.78000 +0.00	21.02	20.62	20.82	92,904
21 Apr 22	20.78000 +0.28	20.96	20.42	20.44	99,352
20 Apr 22	20.50000 +0.44	20.56	19.76	20.00	121,894
19 Apr 22	20.06000 -0.42	20.34	19.86	20.32	71,114
14 Apr 22	20.48000 +0.46	20.66	20.04	20.04	102,509
13 Apr 22	20.02000 -0.26	20.38	19.79	20.24	130,645
12 Apr 22	20.28000 +0.26	20.38	19.69	19.94	163,204
11 Apr 22	20.02000 +0.00	20.20	19.54	20.02	178,090
08 Apr 22	20.02000 +0.47	20.02	19.54	19.88	127,102
07 Apr 22	19.55000 -0.63	20.36	19.55	20.36	152,012
06 Apr 22	20.18000 -0.62	21.16	20.02	20.80	137,290
05 Apr 22	20.80000 -0.12	21.10	20.68	20.90	152,211
04 Apr 22	20.92000 -0.18	21.28	20.86	21.20	98,495
01 Apr 22	21.10000 -0.32	21.70	21.06	21.40	152,368
31 Mar 22	21.42000 -0.14	22.02	21.42	21.78	120,111
30 Mar 22	21.56000 -0.80	22.34	21.56	22.30	105,150
29 Mar 22	22.36000 +0.68	22.42	21.98	22.34	116,644
28 Mar 22	21.68000 -1.70	23.54	21.48	23.24	154,778
25 Mar 22	23.38000 +0.62	23.50	22.82	22.84	97,469
24 Mar 22	22.76000 -0.18	23.06	22.46	23.06	156,102
23 Mar 22	22.94000 +0.12	23.08	22.70	22.72	182,851
22 Mar 22	22.82000 +0.46	22.90	22.34	22.40	84,946
21 Mar 22	22.36000 +0.18	22.52	21.82	22.14	142,346
18 Mar 22	22.18000 +0.12	22.18	21.46	22.02	189,313
17 Mar 22	22.06000 -0.12	22.58	21.82	22.30	74,888
16 Mar 22	22.18000 +0.50	22.52	21.78	21.80	101,279
15 Mar 22	21.68000 +0.70	21.68	20.92	20.96	133,520
14 Mar 22	20.98000 -0.42	21.70	20.90	21.50	117,257
11 Mar 22	21.40000 +1.00	21.84	20.38	20.38	191,185
10 Mar 22	20.40000 -0.60	22.28	19.00	21.50	325,644
09 Mar 22	21.00000 +0.84	21.18	19.93	20.10	236,317
08 Mar 22	20.16000 +0.40	20.76	19.69	19.70	178,339
07 Mar 22	19.76000 -1.30	20.82	18.97	20.60	360,648
04 Mar 22	21.06000 -2.24	23.20	21.06	23.06	160,175
03 Mar 22	23.30000 -1.40	24.68	23.30	24.60	138,739
02 Mar 22	24.70000 -0.06	24.90	24.28	24.60	139,393
01 Mar 22	24.76000 -0.46	25.34	24.68	25.10	153,462
28 Feb 22	25.22000 +0.24	25.32	24.50	24.60	97,617
25 Feb 22	24.98000 +0.20	25.28	24.40	24.80	97,337
24 Feb 22	24.78000 -0.24	25.02	24.14	24.30	148,867
23 Feb 22	25.02000 -0.10	25.44	24.84	25.14	66,359
22 Feb 22	25.12000 +0.16	25.20	24.20	24.40	75,283
21 Feb 22	24.96000 -0.30	25.36	24.74	25.26	77,596
18 Feb 22	25.26000 -0.14	25.50	25.00	25.40	60,074
17 Feb 22	25.40000 -0.20	25.88	25.34	25.60	58,261
16 Feb 22	25.60000 -0.12	25.84	25.44	25.60	38,595
15 Feb 22	25.72000 +0.80	25.96	24.80	24.92	104,039
14 Feb 22	24.92000 -0.30	25.00	24.50	24.90	142,096
11 Feb 22	25.22000 -0.12	25.40	24.96	25.34	44,138
10 Feb 22	25.34000 +0.36	25.58	24.96	24.98	91,104
09 Feb 22	24.98000 +0.24	25.04	24.18	24.18	135,856
08 Feb 22	24.74000 +0.48	24.74	23.72	23.80	113,196
07 Feb 22	24.26000 -0.22	24.64	23.82	24.60	89,730
04 Feb 22	24.48000 +0.08	24.88	24.10	24.62	99,409
03 Feb 22	24.40000 -0.54	25.16	24.24	24.92	165,121
02 Feb 22	24.94000 +0.20	25.18	24.74	24.90	161,986
01 Feb 22	24.74000 +0.48	25.10	24.32	24.40	196,683
31 Jan 22	24.26000 +0.02	25.18	24.08	24.58	245,861
28 Jan 22	24.24000 +2.86	24.72	21.90	22.24	386,349
27 Jan 22	21.38000 -0.38	21.70	21.14	21.70	109,691
26 Jan 22	21.76000 +0.06	22.14	21.66	21.70	74,688
25 Jan 22	21.70000 +0.12	21.84	21.26	21.50	75,562
24 Jan 22	21.58000 -0.48	22.30	21.54	22.16	150,388
21 Jan 22	22.06000 -0.02	22.12	21.64	21.78	77,125
20 Jan 22	22.08000 +0.04	22.08	20.62	21.90	142,969
19 Jan 22	22.04000 -0.18	22.20	21.92	22.04	53,849
18 Jan 22	22.22000 -0.22	22.36	21.92	22.20	46,447
17 Jan 22	22.44000 +0.20	22.46	22.20	22.20	44,507
14 Jan 22	22.24000 -0.24	22.40	21.90	22.12	40,278
13 Jan 22	22.48000 +0.04	22.60	22.10	22.40	95,034
12 Jan 22	22.44000 +0.52	22.68	22.08	22.30	66,850
11 Jan 22	21.92000 -0.18	22.40	21.80	22.20	106,227
10 Jan 22	22.10000 -1.44	23.46	21.86	22.98	163,484
07 Jan 22	23.54000 -0.12	23.76	23.10	23.70	52,008
06 Jan 22	23.66000 +0.38	23.66	22.74	23.06	78,343
05 Jan 22	23.28000 +0.72	23.56	22.50	22.58	113,269
04 Jan 22	22.56000 +0.26	22.84	22.38	22.40	78,449
03 Jan 22	22.30000 +0.30	22.40	22.00	22.00	39,273
31 Dec 21	22.00000 -0.06	22.14	21.92	22.12	15,645
30 Dec 21	22.06000 +0.00	22.14	21.88	22.14	25,307
29 Dec 21	22.06000 +0.06	22.18	21.90	22.00	30,349
28 Dec 21	22.00000 -0.02	22.24	21.94	21.94	28,362
27 Dec 21	22.02000 +0.08	22.20	21.96	22.20	32,533
24 Dec 21	21.94000 +0.04	22.24	21.94	22.04	20,085
23 Dec 21	21.90000 +0.22	22.16	21.50	21.50	58,844
22 Dec 21	21.68000 +0.18	21.78	21.40	21.50	48,127
21 Dec 21	21.50000 +0.16	21.70	21.30	21.60	76,421
20 Dec 21	21.34000 -0.24	21.64	20.98	21.30	80,879
17 Dec 21	21.58000 -0.16	21.86	21.34	21.70	92,588
16 Dec 21	21.74000 -0.20	22.26	21.74	22.14	69,865
15 Dec 21	21.94000 -0.42	22.64	21.90	22.64	84,183
14 Dec 21	22.36000 -0.72	22.92	22.30	22.90	85,615
13 Dec 21	23.08000 -0.06	23.50	22.90	23.50	87,490
10 Dec 21	23.14000 -0.16	23.42	23.00	23.10	46,099
09 Dec 21	23.30000 +0.04	23.38	23.06	23.10	50,541
08 Dec 21	23.26000 -0.22	23.70	22.86	23.50	150,038
07 Dec 21	23.48000 +0.74	23.56	22.86	22.86	101,103
06 Dec 21	22.74000 -0.18	23.04	22.12	22.92	150,122
03 Dec 21	22.92000 +0.12	23.04	22.58	22.76	81,950
02 Dec 21	22.80000 -0.56	23.20	22.54	23.20	76,965
01 Dec 21	23.36000 +0.76	23.42	22.52	22.70	104,635
30 Nov 21	22.60000 +0.06	22.82	22.02	22.40	189,611
29 Nov 21	22.54000 +0.12	22.90	22.10	22.30	126,449
26 Nov 21	22.42000 -1.38	22.88	21.88	22.80	180,760
25 Nov 21	23.80000 +0.30	24.10	23.50	23.58	76,957
24 Nov 21	23.50000 +0.16	23.50	22.96	23.30	118,415
23 Nov 21	23.34000 -0.28	23.56	23.12	23.40	102,314
22 Nov 21	23.62000 +0.48	23.62	23.06	23.10	73,523
19 Nov 21	23.14000 -0.90	24.00	22.96	24.00	169,794
18 Nov 21	24.04000 -0.36	24.32	23.62	24.32	281,780
17 Nov 21	24.40000 -0.24	24.82	24.40	24.60	97,778
16 Nov 21	24.64000 +0.10	24.88	24.50	24.70	55,206
15 Nov 21	24.54000 -0.24	24.94	24.52	24.70	48,546
12 Nov 21	24.78000 +0.06	25.08	24.54	24.90	48,486
11 Nov 21	24.72000 +0.14	24.88	24.46	24.80	61,684
10 Nov 21	24.58000 +0.02	24.90	24.48	24.50	47,542
09 Nov 21	24.56000 -0.06	24.62	24.24	24.60	63,777
08 Nov 21	24.62000 -0.64	25.26	24.54	25.20	70,841
05 Nov 21	25.26000 +1.22	25.60	24.14	24.50	271,160
04 Nov 21	24.04000 +0.20	24.28	23.78	23.84	125,550
03 Nov 21	23.84000 -0.12	23.84	23.50	23.82	78,458
02 Nov 21	23.96000 +0.54	23.96	23.24	23.26	77,526
01 Nov 21	23.42000 +0.86	23.44	22.38	22.38	57,417
29 Oct 21	22.56000 +0.22	22.56	22.20	22.20	61,360
28 Oct 21	22.34000 +0.04	22.42	22.08	22.30	48,862
27 Oct 21	22.30000 +0.28	22.34	21.90	22.00	68,460
26 Oct 21	22.02000 +0.14	22.26	21.66	21.86	63,388
25 Oct 21	21.88000 -0.60	22.40	21.78	22.40	80,949
22 Oct 21	22.48000 -0.28	22.90	22.46	22.70	107,662
21 Oct 21	22.76000 +0.16	22.88	22.48	22.50	61,861
20 Oct 21	22.60000 +0.38	22.66	22.10	22.20	138,294
19 Oct 21	22.22000 +0.36	22.34	21.90	21.90	60,597
18 Oct 21	21.86000 -0.40	22.56	21.86	22.20	96,422
15 Oct 21	22.26000 +0.06	22.44	22.10	22.14	64,190
14 Oct 21	22.20000 +0.44	22.30	21.70	21.72	46,777
13 Oct 21	21.76000 -0.34	22.02	21.66	22.00	48,781
12 Oct 21	22.10000 +0.22	22.14	21.56	21.80	63,575
11 Oct 21	21.88000 -0.16	22.10	21.50	22.10	79,457
08 Oct 21	22.04000 +0.26	22.20	21.76	21.76	71,586
07 Oct 21	21.78000 -0.16	22.04	21.76	22.04	86,461
06 Oct 21	21.94000 -0.82	22.70	21.94	22.70	71,052
05 Oct 21	22.76000 +0.06	22.82	22.44	22.60	44,592
04 Oct 21	22.70000 -0.38	23.10	22.68	23.02	54,890
01 Oct 21	23.08000 +0.14	23.18	22.54	22.82	132,225
30 Sep 21	22.94000 +0.00	23.24	22.78	23.00	93,148
29 Sep 21	22.94000 -0.26	23.44	22.60	23.20	145,746
28 Sep 21	23.20000 -0.28	23.70	22.84	23.34	150,641
27 Sep 21	23.48000 +1.86	23.58	21.64	21.70	230,789
24 Sep 21	21.62000 +0.06	21.86	21.40	21.54	130,603
23 Sep 21	21.56000 -0.62	22.44	21.54	22.20	137,671
22 Sep 21	22.18000 +0.74	22.30	21.40	21.46	133,129
21 Sep 21	21.44000 -0.34	22.04	21.38	21.82	114,331
20 Sep 21	21.78000 +0.88	22.04	21.10	21.50	239,660
17 Sep 21	20.90000 -2.14	23.30	20.90	23.02	465,179
16 Sep 21	23.04000 +0.04	23.26	22.60	23.10	182,119
15 Sep 21	23.00000 -1.24	24.28	22.34	24.24	253,331
14 Sep 21	24.24000 +0.60	24.40	23.50	23.50	115,932
13 Sep 21	23.64000 +0.06	23.72	23.40	23.50	85,412
10 Sep 21	23.58000 +0.10	23.72	23.44	23.58	59,795
09 Sep 21	23.48000 -0.20	23.74	23.44	23.60	44,829
08 Sep 21	23.68000 +0.28	23.74	23.14	23.30	59,310
07 Sep 21	23.40000 -0.26	23.68	23.36	23.60	74,112
06 Sep 21	23.66000 +0.06	23.82	23.50	23.66	37,599
03 Sep 21	23.60000 -0.54	24.18	23.52	24.00	66,805
02 Sep 21	24.14000 +0.30	24.14	23.72	23.80	58,604
01 Sep 21	23.84000 +0.22	24.18	23.60	23.60	77,011
31 Aug 21	23.62000 -0.12	23.82	23.52	23.60	147,638
30 Aug 21	23.74000 +0.52	23.74	23.24	23.28	83,375
27 Aug 21	23.22000 +0.32	23.26	22.82	23.06	50,270
26 Aug 21	22.90000 -0.02	23.00	22.70	23.00	45,324
25 Aug 21	22.92000 +0.60	23.06	22.10	22.32	104,485
24 Aug 21	22.32000 +0.46	22.32	21.86	22.00	93,167
23 Aug 21	21.86000 +0.16	21.94	21.74	21.92	30,450
20 Aug 21	21.70000 -0.06	21.80	21.44	21.80	52,285
19 Aug 21	21.76000 -1.08	22.82	21.76	22.70	74,945
18 Aug 21	22.84000 +0.10	23.20	22.70	22.70	66,015
17 Aug 21	22.74000 +0.02	22.78	22.42	22.68	43,434
16 Aug 21	22.72000 +0.10	22.76	22.34	22.40	45,417
13 Aug 21	22.62000 +0.26	22.62	22.32	22.32	37,675
12 Aug 21	22.36000 +0.14	22.54	22.18	22.18	56,272
11 Aug 21	22.22000 -0.18	22.52	22.12	22.38	83,637
10 Aug 21	22.40000 +0.24	22.50	22.02	22.18	76,302
09 Aug 21	22.16000 -0.48	22.66	22.10	22.66	101,351
06 Aug 21	22.64000 +0.14	22.64	22.24	22.50	52,413
05 Aug 21	22.50000 +0.36	22.60	21.94	22.10	103,594
04 Aug 21	22.14000 -0.20	22.66	22.14	22.50	134,594
03 Aug 21	22.34000 -0.58	22.96	22.08	22.96	89,361
02 Aug 21	22.92000 -0.08	23.32	22.80	23.10	69,957
30 Jul 21	23.00000 -0.46	23.36	22.26	23.36	213,110
29 Jul 21	23.46000 -0.60	24.30	23.10	24.10	136,806
28 Jul 21	24.06000 +0.52	24.06	23.36	23.44	101,950
27 Jul 21	23.54000 -0.14	23.70	23.16	23.70	100,357
26 Jul 21	23.68000 -0.10	23.78	23.46	23.72	54,055
23 Jul 21	23.78000 -0.12	24.12	23.68	24.00	52,787
22 Jul 21	23.90000 -0.10	24.42	23.88	24.00	72,614
21 Jul 21	24.00000 +0.16	24.12	23.62	23.76	101,854
20 Jul 21	23.84000 +0.26	23.98	23.52	23.58	78,942
19 Jul 21	23.58000 -1.36	24.70	23.46	24.70	161,619
16 Jul 21	24.94000 -0.02	25.10	24.42	25.10	68,371
15 Jul 21	24.96000 -0.42	25.58	24.96	25.58	103,515
14 Jul 21	25.38000 -0.38	25.62	24.90	25.56	75,297
13 Jul 21	25.76000 -0.30	26.24	25.50	26.16	145,980
12 Jul 21	26.06000 +2.38	26.22	24.46	24.50	258,374
09 Jul 21	23.68000 -0.06	24.00	23.60	23.80	95,905
08 Jul 21	23.74000 -0.32	24.12	23.50	24.00	123,720
07 Jul 21	24.06000 -0.02	24.36	23.72	24.10	114,487
06 Jul 21	24.08000 -0.30	24.34	23.80	24.26	96,173
05 Jul 21	24.38000 +0.32	24.58	24.00	24.08	61,835
02 Jul 21	24.06000 +0.22	24.12	23.80	23.90	64,375
01 Jul 21	23.84000 +0.46	23.86	23.40	23.40	74,005
30 Jun 21	23.38000 -0.02	23.70	22.94	23.40	115,533
29 Jun 21	23.40000 +0.12	23.50	23.14	23.26	79,547
28 Jun 21	23.28000 -0.62	23.92	23.24	23.90	131,559
25 Jun 21	23.90000 -0.24	24.36	23.70	24.14	86,161
24 Jun 21	24.14000 -0.06	24.44	24.14	24.20	77,856
23 Jun 21	24.20000 +0.04	24.50	24.16	24.24	59,015
22 Jun 21	24.16000 -0.22	24.44	24.06	24.30	65,979
21 Jun 21	24.38000 -0.12	24.50	24.04	24.50	85,381
18 Jun 21	24.50000 -0.28	25.02	24.40	24.76	121,893
17 Jun 21	24.78000 +0.06	25.00	24.52	24.70	59,386
16 Jun 21	24.72000 -0.14	25.00	24.62	24.96	83,048
15 Jun 21	24.86000 -0.20	25.18	24.84	24.88	54,329
14 Jun 21	25.06000 +0.52	25.16	24.68	24.70	95,271
11 Jun 21	24.54000 +0.10	24.64	24.30	24.30	58,347
10 Jun 21	24.44000 -0.40	24.84	24.40	24.80	82,514
09 Jun 21	24.84000 -0.12	25.10	24.68	25.00	100,736
08 Jun 21	24.96000 +0.20	25.44	24.76	24.80	168,253
07 Jun 21	24.76000 +0.40	24.86	24.26	24.36	152,380
04 Jun 21	24.36000 +0.06	24.50	24.20	24.50	65,561
03 Jun 21	24.30000 -0.22	24.62	24.22	24.56	110,444
02 Jun 21	24.52000 -0.12	25.28	24.30	24.70	149,958
01 Jun 21	24.64000 +0.62	24.68	24.08	24.16	117,667
31 May 21	24.02000 -0.02	24.32	23.96	24.10	48,215
28 May 21	24.04000 +0.94	24.10	23.16	23.20	158,297
27 May 21	23.10000 -0.20	23.50	22.94	23.50	497,259
26 May 21	23.30000 -0.04	23.62	23.16	23.32	130,486
25 May 21	23.34000 -0.10	23.48	22.96	23.36	102,343
24 May 21	23.44000 -0.34	24.00	23.20	23.90	67,051
21 May 21	23.78000 -0.36	24.36	23.68	24.18	138,937
20 May 21	24.14000 +0.18	24.62	23.98	24.30	174,423
19 May 21	23.96000 +0.80	24.56	22.86	23.10	255,056
18 May 21	23.16000 +0.16	23.24	22.90	23.00	185,087
17 May 21	23.00000 -0.38	23.74	22.90	23.40	134,595
14 May 21	23.38000 +0.28	23.58	23.02	23.20	96,073
13 May 21	23.10000 -0.02	23.18	22.54	22.94	115,105
12 May 21	23.12000 -0.36	23.62	22.74	23.40	215,018
11 May 21	23.48000 -0.40	23.78	23.00	23.70	298,790
10 May 21	23.88000 +0.32	24.04	23.54	23.64	153,452
07 May 21	23.56000 +0.10	24.10	23.40	23.58	173,937
06 May 21	23.46000 +0.42	23.98	22.52	22.88	304,473
05 May 21	23.04000 +1.64	23.10	21.46	21.52	199,992
04 May 21	21.40000 +0.18	21.94	21.18	21.20	159,552
03 May 21	21.22000 +0.04	21.36	21.04	21.14	75,541
30 Apr 21	21.18000 -0.22	21.48	21.18	21.44	190,554
29 Apr 21	21.40000 +0.04	21.66	21.32	21.50	66,058
28 Apr 21	21.36000 +0.00	21.74	21.36	21.40	72,385
27 Apr 21	21.36000 +0.02	21.90	21.08	21.90	136,925
26 Apr 21	21.34000 +0.26	21.40	20.96	21.20	70,104
23 Apr 21	21.08000 +0.32	21.08	20.62	20.64	67,623
22 Apr 21	20.76000 +0.38	20.78	20.38	20.44	81,626
21 Apr 21	20.38000 -0.20	20.66	20.14	20.58	144,231
20 Apr 21	20.58000 -0.76	21.30	20.58	21.30	131,759
19 Apr 21	21.34000 -0.26	21.60	21.24	21.50	78,698
16 Apr 21	21.60000 +0.00	21.66	21.44	21.66	44,709
15 Apr 21	21.60000 +0.00	21.98	21.60	21.70	62,183
14 Apr 21	21.60000 +0.20	21.72	21.18	21.44	95,960
13 Apr 21	21.40000 -0.12	21.70	21.30	21.52	96,729
12 Apr 21	21.52000 +0.14	21.66	21.16	21.38	140,836
09 Apr 21	21.38000 -0.76	22.20	21.38	22.10	149,901
08 Apr 21	22.14000 -0.06	22.34	21.96	22.34	100,589
07 Apr 21	22.20000 -0.44	22.78	22.20	22.76	119,614
06 Apr 21	22.64000 +0.66	22.90	22.24	22.24	144,740
01 Apr 21	21.98000 +0.48	22.20	21.48	21.50	168,981
31 Mar 21	21.50000 +0.32	21.70	21.20	21.20	219,043
30 Mar 21	21.18000 +0.38	21.18	20.66	20.86	277,312
29 Mar 21	20.80000 -0.52	21.44	20.80	21.38	210,052
26 Mar 21	21.32000 +0.24	21.38	20.92	21.16	138,850
25 Mar 21	21.08000 -0.68	21.56	20.92	21.54	227,674
24 Mar 21	21.76000 +0.48	21.84	20.90	21.20	279,036
23 Mar 21	21.28000 +0.68	21.92	20.88	21.32	220,521
22 Mar 21	20.60000 +0.08	20.78	20.20	20.48	124,480
19 Mar 21	20.52000 -0.46	21.04	20.52	20.88	214,638
18 Mar 21	20.98000 +0.06	21.20	20.88	21.08	133,902
17 Mar 21	20.92000 +0.04	21.56	20.86	21.00	165,541
16 Mar 21	20.88000 +0.36	21.04	20.50	20.66	117,733
15 Mar 21	20.52000 +0.18	20.82	20.40	20.46	144,570
12 Mar 21	20.34000 +0.34	20.44	20.00	20.00	136,887
11 Mar 21	20.00000 -1.00	20.82	19.30	20.80	546,513
10 Mar 21	21.00000 -0.24	21.54	21.00	21.24	139,153
09 Mar 21	21.24000 -0.42	21.76	21.08	21.58	161,771
08 Mar 21	21.66000 +0.78	21.88	21.00	21.00	224,733
05 Mar 21	20.88000 +0.04	21.12	20.62	20.78	131,473
04 Mar 21	20.84000 -0.04	20.98	20.58	20.78	85,264
03 Mar 21	20.88000 +0.12	21.06	20.50	20.78	148,758
02 Mar 21	20.76000 +0.54	21.30	20.10	20.20	329,641
01 Mar 21	20.22000 +0.61	20.24	19.71	19.74	187,405
26 Feb 21	19.61000 +0.16	19.77	19.18	19.40	298,362
25 Feb 21	19.45000 -0.12	19.98	19.43	19.64	225,566
24 Feb 21	19.57000 +0.54	19.63	18.83	18.92	210,143
23 Feb 21	19.03000 +0.62	19.23	18.10	18.10	155,451
22 Feb 21	18.41000 +0.28	18.42	17.67	18.12	86,064
19 Feb 21	18.13000 -0.22	18.41	17.93	18.35	115,942
18 Feb 21	18.35000 +0.01	18.63	18.24	18.37	198,986
17 Feb 21	18.34000 +0.62	18.46	17.65	17.72	278,332
16 Feb 21	17.72000 -0.02	17.90	17.50	17.90	91,113
15 Feb 21	17.74000 +0.31	17.90	17.50	17.50	123,689
12 Feb 21	17.43000 -0.18	17.87	17.43	17.65	105,718
11 Feb 21	17.61000 +0.03	17.70	17.41	17.56	81,860
10 Feb 21	17.58000 +0.04	17.76	17.38	17.60	112,874
09 Feb 21	17.54000 +0.15	17.54	17.23	17.39	99,834
08 Feb 21	17.39000 +0.01	17.60	17.22	17.40	148,877
05 Feb 21	17.38000 +0.43	17.38	16.96	17.10	234,687
04 Feb 21	16.95000 +0.07	17.29	16.80	16.98	168,919
03 Feb 21	16.88000 -0.06	17.40	16.71	17.00	207,497
02 Feb 21	16.94000 +0.49	16.95	16.49	16.50	177,024
01 Feb 21	16.45000 +0.39	16.51	16.25	16.40	145,764
29 Jan 21	16.06000 -0.03	16.74	15.55	15.87	466,347
28 Jan 21	16.09000 -0.33	16.32	15.88	16.30	190,266
27 Jan 21	16.42000 +0.82	16.60	15.45	15.58	333,907
26 Jan 21	15.60000 +0.57	15.63	14.74	14.89	226,528
25 Jan 21	15.03000 -0.49	15.63	14.91	15.59	214,519
22 Jan 21	15.52000 -0.38	15.89	15.10	15.80	335,484
21 Jan 21	15.90000 -0.32	16.35	15.84	16.22	199,260
20 Jan 21	16.22000 +0.42	16.37	15.85	15.90	146,472
19 Jan 21	15.80000 -0.36	16.55	15.80	16.30	184,114
18 Jan 21	16.16000 -0.23	16.42	16.16	16.41	229,046
15 Jan 21	16.39000 +0.23	16.56	16.08	16.12	226,808
14 Jan 21	16.16000 +0.16	16.31	15.99	16.10	252,856
13 Jan 21	16.00000 -0.46	16.47	15.91	16.36	281,094
12 Jan 21	16.46000 +0.19	16.75	15.97	16.24	349,162
11 Jan 21	16.27000 -1.41	17.20	15.66	17.20	1,082,231
08 Jan 21	17.68000 -0.59	18.50	17.55	18.50	365,098
07 Jan 21	18.27000 -0.35	18.88	18.21	18.76	154,495
06 Jan 21	18.62000 +0.42	18.71	18.09	18.30	248,092
05 Jan 21	18.20000 -0.64	19.07	18.17	18.71	212,370
04 Jan 21	18.84000 +0.21	18.98	18.55	18.89	223,264
31 Dec 20	18.63000 +0.02	18.81	18.44	18.65	36,381
30 Dec 20	18.61000 -0.12	18.77	18.33	18.77	74,580
29 Dec 20	18.73000 +0.24	18.95	18.64	18.74	100,752
28 Dec 20	18.49000 -0.31	18.96	18.47	18.91	77,302
24 Dec 20	18.80000 +0.05	18.95	18.66	18.95	21,289
23 Dec 20	18.75000 -0.05	19.07	18.60	18.80	91,474
22 Dec 20	18.80000 -0.04	19.10	18.75	18.80	73,886
21 Dec 20	18.84000 -0.33	18.95	18.30	18.88	166,206
18 Dec 20	19.17000 -0.63	19.83	19.17	19.77	358,084
17 Dec 20	19.80000 +0.02	20.16	19.71	19.90	212,382
16 Dec 20	19.78000 -0.34	20.42	19.75	20.20	141,807
15 Dec 20	20.12000 +0.42	20.12	19.65	19.65	129,354
14 Dec 20	19.70000 -0.21	20.40	19.70	19.85	181,338
11 Dec 20	19.91000 +0.09	20.12	19.66	19.80	194,603
10 Dec 20	19.82000 -0.18	20.04	19.61	20.04	161,743
09 Dec 20	20.00000 +0.30	20.20	19.78	19.90	186,700
08 Dec 20	19.70000 -0.36	20.10	19.48	20.00	219,952
07 Dec 20	20.06000 -0.42	20.42	19.74	20.42	287,931
04 Dec 20	20.48000 +0.77	20.78	19.80	19.80	271,309
03 Dec 20	19.71000 -0.04	20.08	19.47	19.70	309,426
02 Dec 20	19.75000 -0.65	20.44	19.46	20.40	395,836
01 Dec 20	20.40000 +1.56	20.42	18.82	18.87	576,808
30 Nov 20	18.84000 +0.95	18.84	17.45	17.90	6,382,151
27 Nov 20	17.89000 -0.47	18.34	17.33	18.20	972,772
26 Nov 20	18.36000 -0.39	18.85	18.23	18.85	319,251
25 Nov 20	18.75000 -0.66	19.56	18.75	19.50	326,061
24 Nov 20	19.41000 +0.76	19.43	18.52	18.81	553,389
23 Nov 20	18.65000 -0.97	19.90	18.65	19.80	491,235
20 Nov 20	19.62000 +0.12	19.88	19.30	19.48	246,220
19 Nov 20	19.50000 -0.76	20.24	19.41	20.20	409,892
18 Nov 20	20.26000 -1.64	21.70	20.26	21.70	645,635
17 Nov 20	21.90000 +0.54	22.04	21.22	21.26	356,790
16 Nov 20	21.36000 +1.58	21.88	19.85	19.96	597,577
13 Nov 20	19.78000 +0.42	20.20	19.17	19.40	538,799
12 Nov 20	19.36000 +0.41	19.57	18.41	18.78	410,747
11 Nov 20	18.95000 +0.11	19.76	18.34	18.96	541,103
10 Nov 20	18.84000 +0.08	20.82	17.98	18.42	1,265,193
09 Nov 20	18.76000 +5.44	19.07	13.20	13.24	1,773,116
06 Nov 20	13.32000 -0.48	13.54	12.98	13.34	611,138
05 Nov 20	13.80000 -0.02	14.04	13.43	13.89	267,543
04 Nov 20	13.82000 +0.00	13.89	13.50	13.65	331,438
03 Nov 20	13.82000 +0.35	13.91	13.58	13.60	190,218
02 Nov 20	13.47000 +0.22	13.63	13.10	13.26	230,224
30 Oct 20	13.25000 +0.30	13.27	12.85	12.85	175,574
29 Oct 20	12.95000 -0.20	13.19	12.84	13.00	289,699
28 Oct 20	13.15000 -0.05	13.15	12.26	12.95	433,144
27 Oct 20	13.20000 -0.34	13.55	13.02	13.50	337,977
26 Oct 20	13.54000 -0.47	14.02	13.54	13.70	195,648
23 Oct 20	14.01000 +0.46	14.19	13.56	13.57	217,529
22 Oct 20	13.55000 +0.03	13.62	13.26	13.40	214,150
21 Oct 20	13.52000 -0.15	13.76	13.29	13.70	272,280
20 Oct 20	13.67000 -0.01	13.96	13.52	13.92	267,231
19 Oct 20	13.68000 -0.17	14.07	13.56	13.85	71,080
16 Oct 20	13.85000 -0.03	13.96	13.52	13.94	238,356
15 Oct 20	13.88000 -0.50	14.32	13.52	14.30	327,697
14 Oct 20	14.38000 -0.11	14.60	14.35	14.52	200,863
13 Oct 20	14.49000 -0.15	14.76	14.48	14.66	181,432
12 Oct 20	14.64000 -0.59	15.16	14.54	15.15	304,212
09 Oct 20	15.23000 +0.04	15.39	15.15	15.19	146,623
08 Oct 20	15.19000 -0.21	15.46	15.09	15.20	218,750
07 Oct 20	15.40000 +0.09	15.56	15.17	15.24	217,930
06 Oct 20	15.31000 +0.27	15.40	14.91	14.91	145,218
05 Oct 20	15.04000 +0.46	15.04	14.58	14.70	173,393
02 Oct 20	14.58000 -0.02	14.91	14.35	14.50	273,443
01 Oct 20	14.60000 -0.17	15.04	14.55	14.71	230,537
30 Sep 20	14.77000 +0.16	14.93	14.40	14.60	311,869
29 Sep 20	14.61000 -0.40	15.10	14.61	15.10	182,650
28 Sep 20	15.01000 +0.48	15.03	14.62	14.69	232,683
25 Sep 20	14.53000 +0.22	14.71	14.15	14.24	203,528
24 Sep 20	14.31000 -0.01	14.48	14.15	14.35	244,816
23 Sep 20	14.32000 -0.13	14.72	14.27	14.50	296,443
22 Sep 20	14.45000 -0.02	14.60	14.03	14.45	245,178
21 Sep 20	14.47000 -1.55	15.93	14.47	15.90	315,513
18 Sep 20	16.02000 +0.00	16.10	15.66	16.00	394,833
17 Sep 20	16.02000 -0.14	16.06	15.90	16.00	112,179
16 Sep 20	16.16000 +0.18	16.16	15.85	16.00	171,230
15 Sep 20	15.98000 -0.24	16.25	15.90	16.20	184,769
14 Sep 20	16.22000 +0.26	16.25	15.97	16.05	116,250
11 Sep 20	15.96000 -0.12	16.10	15.82	16.10	140,913
10 Sep 20	16.08000 -0.22	16.46	15.98	16.21	242,386
09 Sep 20	16.30000 -0.41	16.70	16.05	16.65	265,181
08 Sep 20	16.71000 -0.03	16.87	16.50	16.69	170,342
07 Sep 20	16.74000 +0.58	16.83	16.15	16.17	142,004
04 Sep 20	16.16000 -0.05	16.33	15.99	16.20	141,889
03 Sep 20	16.21000 +0.12	16.54	16.11	16.13	137,680
02 Sep 20	16.09000 +0.37	16.17	15.66	15.79	182,889
01 Sep 20	15.72000 -0.27	16.05	15.63	15.99	151,453
31 Aug 20	15.99000 -0.33	16.47	15.90	16.30	352,293
28 Aug 20	16.32000 -0.22	16.71	16.18	16.55	159,117
27 Aug 20	16.54000 +0.64	16.54	15.83	15.95	188,254
26 Aug 20	15.90000 -0.02	16.03	15.73	16.03	94,723
25 Aug 20	15.92000 -0.03	16.22	15.86	15.99	133,185
24 Aug 20	15.95000 +0.31	15.95	15.59	15.79	93,981
21 Aug 20	15.64000 +0.06	15.76	15.49	15.69	142,065
20 Aug 20	15.58000 -0.30	15.70	15.52	15.62	139,701
19 Aug 20	15.88000 +0.29	15.88	15.42	15.45	157,149
18 Aug 20	15.59000 -0.03	15.74	15.34	15.48	135,160
17 Aug 20	15.62000 -0.08	15.81	15.44	15.62	199,250
14 Aug 20	15.70000 -0.04	15.87	15.30	15.87	171,423
13 Aug 20	15.74000 -0.13	15.87	15.66	15.80	142,884
12 Aug 20	15.87000 -0.13	16.22	15.84	15.90	205,202
11 Aug 20	16.00000 +0.59	16.10	15.36	15.44	278,062
10 Aug 20	15.41000 +0.65	15.41	14.88	14.90	234,912
07 Aug 20	14.76000 -0.31	15.25	14.69	15.19	247,241
06 Aug 20	15.07000 -0.05	15.24	14.88	15.20	399,896
05 Aug 20	15.12000 +0.58	15.14	14.60	14.60	373,697
04 Aug 20	14.54000 +0.27	14.55	14.27	14.31	238,918
03 Aug 20	14.27000 +0.00	14.41	13.88	14.33	228,254
31 Jul 20	14.27000 +0.24	14.32	13.65	13.90	526,514
30 Jul 20	14.03000 -0.72	14.60	13.58	14.52	515,960
29 Jul 20	14.75000 -0.03	14.99	14.57	14.85	216,982
28 Jul 20	14.78000 +0.00	14.87	14.66	14.70	147,280
27 Jul 20	14.78000 -0.37	15.20	14.57	15.20	254,552
24 Jul 20	15.15000 -0.23	15.34	14.89	15.15	237,838
23 Jul 20	15.38000 +0.50	15.58	14.96	15.05	358,721
22 Jul 20	14.88000 -0.20	15.16	14.66	15.10	247,710
21 Jul 20	15.08000 +0.08	15.48	15.00	15.03	361,783
20 Jul 20	15.00000 +0.08	15.12	14.86	14.91	193,586
17 Jul 20	14.92000 -0.51	15.53	14.83	15.45	265,513
16 Jul 20	15.43000 +0.17	15.68	14.98	15.10	349,062
15 Jul 20	15.26000 -0.19	15.73	14.97	15.60	506,640
14 Jul 20	15.45000 -0.27	15.82	15.37	15.79	192,522
13 Jul 20	15.72000 +0.21	16.04	15.58	15.60	241,729
10 Jul 20	15.51000 -0.19	15.71	15.17	15.70	300,104
09 Jul 20	15.70000 -0.60	16.31	15.70	16.30	239,189
08 Jul 20	16.30000 -0.25	16.48	16.08	16.48	264,132
07 Jul 20	16.55000 -0.17	16.76	16.30	16.76	179,678
06 Jul 20	16.72000 +0.17	17.14	16.59	16.89	154,783
03 Jul 20	16.55000 -0.16	16.89	16.50	16.73	119,131
02 Jul 20	16.71000 +0.26	16.96	16.60	16.60	171,068
01 Jul 20	16.45000 -0.10	16.68	16.08	16.68	145,931
30 Jun 20	16.55000 +0.34	16.71	16.27	16.40	263,186
29 Jun 20	16.21000 -0.03	16.45	16.00	16.22	288,391
26 Jun 20	16.24000 -0.15	16.90	16.20	16.56	267,121
25 Jun 20	16.39000 -0.08	16.55	16.11	16.43	293,246
24 Jun 20	16.47000 -0.46	17.15	16.47	16.79	296,185
23 Jun 20	16.93000 +0.00	17.30	16.75	17.13	403,966
22 Jun 20	16.93000 -0.55	17.53	16.88	17.38	348,465
19 Jun 20	17.48000 -0.02	17.83	17.48	17.51	490,023
18 Jun 20	17.50000 -0.58	17.61	16.90	17.45	1,083,137
17 Jun 20	18.08000 +0.06	18.51	17.83	18.12	274,764
16 Jun 20	18.02000 -0.01	18.57	17.95	18.20	265,053
15 Jun 20	18.03000 -0.43	18.26	17.50	18.10	255,205
12 Jun 20	18.46000 -0.30	19.22	18.37	18.74	346,479
11 Jun 20	18.76000 -0.64	19.39	18.64	19.16	332,080
10 Jun 20	19.40000 -1.18	20.60	19.40	20.40	144,115
09 Jun 20	20.58000 +0.12	20.78	20.00	20.58	195,970
08 Jun 20	20.46000 +0.30	20.62	19.94	20.16	187,894
05 Jun 20	20.16000 +0.57	20.52	19.71	19.71	264,867
04 Jun 20	19.59000 -0.11	19.71	19.07	19.70	270,501
03 Jun 20	19.70000 +0.32	19.70	19.28	19.49	275,218
02 Jun 20	19.38000 +0.73	19.73	18.43	18.78	236,722
01 Jun 20	18.65000 +0.36	19.12	18.45	18.50	107,174
29 May 20	18.29000 -0.38	18.60	18.08	18.53	594,788
28 May 20	18.67000 -0.50	19.52	18.61	19.40	220,390
27 May 20	19.17000 +1.17	19.26	18.03	18.11	245,162
26 May 20	18.00000 +0.13	18.56	17.81	17.81	187,874
25 May 20	17.87000 +0.80	17.98	17.00	17.00	125,301
22 May 20	17.07000 -0.38	17.30	16.88	17.28	180,839
21 May 20	17.45000 -0.07	17.90	17.20	17.50	152,057
20 May 20	17.52000 -0.82	18.34	17.38	18.34	322,932
19 May 20	18.34000 -1.56	19.96	17.98	19.93	325,595
18 May 20	19.90000 +0.90	19.90	19.10	19.10	91,702
15 May 20	19.00000 +0.40	19.04	18.43	18.80	110,896
14 May 20	18.60000 -0.68	19.60	18.35	19.20	139,148
13 May 20	19.28000 -0.71	19.77	18.95	19.40	166,446
12 May 20	19.99000 +0.58	20.12	19.20	19.30	140,098
11 May 20	19.41000 +0.31	19.80	19.17	19.17	122,503
08 May 20	19.10000 +0.35	19.17	18.81	18.90	43,533
07 May 20	18.75000 +0.21	18.75	18.27	18.60	91,426
06 May 20	18.54000 +0.39	18.54	17.71	17.95	132,366
05 May 20	18.15000 +0.28	18.16	17.87	18.00	101,024
04 May 20	17.87000 -1.05	18.81	17.87	18.70	176,648
30 Apr 20	18.92000 -0.43	19.60	18.80	19.14	199,847
29 Apr 20	19.35000 +1.56	19.35	17.78	17.90	185,169
28 Apr 20	17.79000 +0.78	17.85	16.81	16.81	135,142
27 Apr 20	17.01000 +0.70	17.06	16.46	16.60	87,228
24 Apr 20	16.31000 -0.43	16.87	16.31	16.84	124,123
23 Apr 20	16.74000 -0.05	16.90	16.66	16.82	91,782
22 Apr 20	16.79000 +0.06	17.07	16.50	16.77	98,574
21 Apr 20	16.73000 -0.24	17.41	16.60	16.97	98,517
20 Apr 20	16.97000 -0.20	17.52	16.87	17.40	104,083
17 Apr 20	17.17000 +0.65	17.48	16.60	16.80	101,154
16 Apr 20	16.52000 -0.57	17.56	16.40	17.09	138,111
15 Apr 20	17.09000 -1.41	18.69	17.05	18.58	169,481
14 Apr 20	18.50000 -0.50	19.20	18.34	19.20	124,512
09 Apr 20	19.00000 +1.08	19.00	17.96	18.00	173,357
08 Apr 20	17.92000 +0.57	17.92	16.91	17.10	227,332
07 Apr 20	17.35000 +0.85	17.37	16.80	16.83	248,008
06 Apr 20	16.50000 +0.34	16.89	16.16	16.42	185,617
03 Apr 20	16.16000 +0.01	16.35	15.91	16.14	118,740
02 Apr 20	16.15000 +0.17	16.36	15.85	16.10	141,154
01 Apr 20	15.98000 -0.52	16.42	15.98	16.20	176,503
31 Mar 20	16.50000 +0.83	16.93	16.03	16.14	368,375
30 Mar 20	15.67000 -1.12	17.00	15.67	16.94	361,309
27 Mar 20	16.79000 -0.12	17.49	16.34	17.17	272,663
26 Mar 20	16.91000 -0.06	17.06	16.14	16.80	372,316
25 Mar 20	16.97000 -0.70	18.61	16.77	17.70	401,795
24 Mar 20	17.67000 +1.37	18.08	16.79	17.02	371,144
23 Mar 20	16.30000 -1.07	19.18	16.25	17.00	345,487
20 Mar 20	17.37000 -0.86	19.30	17.37	19.05	1,060,524
19 Mar 20	18.23000 +0.70	19.19	17.67	17.67	468,043
18 Mar 20	17.53000 +0.00	17.81	16.91	17.40	654,391
17 Mar 20	17.53000 +1.19	17.84	16.64	16.64	580,467
16 Mar 20	16.34000 -0.38	16.34	15.06	16.00	854,151
13 Mar 20	16.72000 -0.69	18.07	16.70	17.74	741,930
12 Mar 20	17.41000 -1.83	18.63	17.41	18.34	899,338
11 Mar 20	19.24000 -0.47	20.50	19.11	20.32	577,998
10 Mar 20	19.71000 +0.36	20.62	19.41	19.41	684,351
09 Mar 20	19.35000 -1.23	20.14	18.90	19.40	744,904
06 Mar 20	20.58000 +0.16	20.64	19.81	20.00	613,968
05 Mar 20	20.42000 -0.04	20.90	18.89	20.36	1,104,323
04 Mar 20	20.46000 -0.06	20.74	20.30	20.52	276,712
03 Mar 20	20.52000 +0.18	21.10	20.46	20.62	401,635
02 Mar 20	20.34000 -0.46	21.48	20.30	21.12	627,150
28 Feb 20	20.80000 -0.40	21.04	20.38	20.68	883,474
27 Feb 20	21.20000 -0.64	21.78	21.06	21.60	365,339
26 Feb 20	21.84000 +0.52	22.04	20.66	21.10	598,953
25 Feb 20	21.32000 -0.10	21.62	21.12	21.50	261,973
24 Feb 20	21.42000 -1.12	22.16	20.98	22.16	415,004
21 Feb 20	22.54000 -0.32	22.90	22.44	22.80	215,548
20 Feb 20	22.86000 +0.04	23.24	22.72	22.84	181,552
19 Feb 20	22.82000 +0.24	22.96	22.60	22.66	199,312
18 Feb 20	22.58000 -0.62	23.10	22.50	23.10	250,221
17 Feb 20	23.20000 +0.24	23.26	22.96	23.00	125,958
14 Feb 20	22.96000 -0.08	23.38	22.96	23.16	282,943
13 Feb 20	23.04000 -0.34	23.36	22.96	23.30	186,573
12 Feb 20	23.38000 -0.12	23.80	23.28	23.48	299,434
11 Feb 20	23.50000 -0.06	23.86	23.48	23.68	194,564
10 Feb 20	23.56000 -0.28	23.82	23.40	23.70	160,321
07 Feb 20	23.84000 -0.56	24.34	23.80	24.30	221,817
06 Feb 20	24.40000 -0.16	24.96	24.32	24.66	167,789
05 Feb 20	24.56000 +0.50	24.84	24.04	24.18	301,844
04 Feb 20	24.06000 +0.24	24.22	23.82	23.96	210,563
03 Feb 20	23.82000 -0.36	24.16	23.82	24.06	221,132
31 Jan 20	24.18000 +0.10	24.62	24.00	24.08	417,766
30 Jan 20	24.08000 -0.78	24.50	24.04	24.50	230,323
29 Jan 20	24.86000 -0.10	25.28	24.86	24.90	174,499
28 Jan 20	24.96000 -0.08	25.08	24.74	25.00	163,023
27 Jan 20	25.04000 -0.28	25.10	24.78	25.10	259,960
24 Jan 20	25.32000 +0.28	25.58	25.04	25.04	204,444
23 Jan 20	25.04000 -0.60	25.46	25.04	25.46	207,204
22 Jan 20	25.64000 -0.24	26.00	25.52	25.90	229,010
21 Jan 20	25.88000 -0.78	26.70	25.86	26.70	202,395
20 Jan 20	26.66000 +0.54	26.74	26.08	26.30	165,544
17 Jan 20	26.12000 -0.12	26.40	25.96	26.40	180,588
16 Jan 20	26.24000 -0.06	26.38	26.20	26.30	151,113
15 Jan 20	26.30000 -0.12	26.50	26.18	26.46	196,941
14 Jan 20	26.42000 -0.12	26.86	26.32	26.62	181,239
13 Jan 20	26.54000 -0.08	26.74	26.32	26.70	223,563
10 Jan 20	26.62000 -0.48	27.22	26.60	27.10	184,562
09 Jan 20	27.10000 -0.04	27.40	27.00	27.38	116,366
08 Jan 20	27.14000 -0.10	27.22	26.94	27.14	124,110
07 Jan 20	27.24000 -0.16	27.62	27.14	27.48	120,199
06 Jan 20	27.40000 +0.04	27.40	27.08	27.22	121,269
03 Jan 20	27.36000 -0.26	27.58	27.12	27.58	76,438
02 Jan 20	27.62000 +0.14	27.74	27.46	27.60	142,659
31 Dec 19	27.48000 +0.06	27.56	27.34	27.56	50,132
30 Dec 19	27.42000 -0.26	27.68	27.42	27.62	64,622
27 Dec 19	27.68000 +0.02	27.84	27.46	27.52	109,541
24 Dec 19	27.66000 +0.02	27.78	27.54	27.70	15,284
23 Dec 19	27.64000 +0.30	27.68	27.14	27.28	148,843
20 Dec 19	27.34000 +0.12	27.48	27.16	27.18	518,093
19 Dec 19	27.22000 -0.10	27.38	27.10	27.10	187,948
18 Dec 19	27.32000 +0.24	27.32	27.00	27.06	173,831
17 Dec 19	27.08000 -0.32	27.36	27.04	27.30	179,088
16 Dec 19	27.40000 +0.58	27.42	26.88	26.92	211,409
13 Dec 19	26.82000 +0.56	26.96	26.48	26.48	196,612
12 Dec 19	26.26000 -0.04	26.40	26.06	26.30	127,849
11 Dec 19	26.30000 +0.20	26.30	25.92	26.02	132,631
10 Dec 19	26.10000 -0.12	26.24	25.92	26.16	121,799
09 Dec 19	26.22000 +0.06	26.30	26.06	26.08	142,582
06 Dec 19	26.16000 +0.16	26.18	25.84	26.10	184,278
05 Dec 19	26.00000 +0.20	26.18	25.82	25.90	137,809
04 Dec 19	25.80000 +0.26	25.84	25.38	25.40	169,608
03 Dec 19	25.54000 -0.34	25.90	25.26	25.80	275,420
02 Dec 19	25.88000 -0.12	26.40	25.70	25.90	261,830
29 Nov 19	26.00000 -0.28	26.38	25.82	26.26	246,844
28 Nov 19	26.28000 -0.32	26.50	26.12	26.40	203,425
27 Nov 19	26.60000 +0.58	26.60	25.90	26.00	228,273
26 Nov 19	26.02000 +0.18	26.08	25.64	25.86	1,173,442
25 Nov 19	25.84000 +0.14	25.90	25.60	25.78	151,283
22 Nov 19	25.70000 +0.08	26.22	25.58	25.74	293,934
21 Nov 19	25.62000 -0.54	26.16	25.46	25.98	270,327
20 Nov 19	26.16000 -0.18	26.30	26.00	26.12	242,556
19 Nov 19	26.34000 +0.42	26.50	25.82	25.82	220,490
18 Nov 19	25.92000 -0.56	26.60	25.80	26.60	273,273
15 Nov 19	26.48000 +0.14	26.64	26.08	26.44	219,933
14 Nov 19	26.34000 +0.30	26.46	25.78	25.96	293,919
13 Nov 19	26.04000 -0.02	26.10	25.72	26.02	209,207
12 Nov 19	26.06000 +0.20	26.26	25.86	25.90	314,970
11 Nov 19	25.86000 +0.06	25.90	25.62	25.70	237,063
08 Nov 19	25.80000 +0.54	25.84	24.56	24.90	872,697
07 Nov 19	25.26000 +0.24	25.38	24.96	25.24	299,914
06 Nov 19	25.02000 -0.44	25.66	24.94	25.66	396,330
05 Nov 19	25.46000 +0.60	25.76	24.82	24.90	500,031
04 Nov 19	24.86000 +0.20	24.90	24.64	24.68	182,086
01 Nov 19	24.66000 +0.16	24.74	24.40	24.46	122,360
31 Oct 19	24.50000 +0.04	24.60	24.14	24.40	323,782
30 Oct 19	24.46000 -0.06	24.64	24.32	24.64	297,220
29 Oct 19	24.52000 +0.10	24.64	24.20	24.46	385,602
28 Oct 19	24.42000 +0.50	24.46	23.64	23.76	336,643
25 Oct 19	23.92000 +0.20	23.98	23.62	23.82	239,702
24 Oct 19	23.72000 +0.14	23.94	23.36	23.74	315,626
23 Oct 19	23.58000 +0.04	23.78	23.32	23.36	325,142
22 Oct 19	23.54000 +0.06	23.70	23.38	23.50	274,805
21 Oct 19	23.48000 +0.58	23.58	22.82	22.90	356,574
18 Oct 19	22.90000 -0.16	23.08	22.56	22.92	394,567
17 Oct 19	23.06000 +0.50	23.32	22.28	22.56	475,450
16 Oct 19	22.56000 -0.06	22.76	22.14	22.64	657,159
15 Oct 19	22.62000 -0.02	22.94	22.22	22.60	926,806
14 Oct 19	22.64000 -0.98	23.54	22.34	23.54	595,995
11 Oct 19	23.62000 -0.02	23.86	23.32	23.56	304,982
10 Oct 19	23.64000 +0.14	23.74	23.22	23.66	290,442
09 Oct 19	23.50000 +0.26	23.84	22.92	23.14	310,202
08 Oct 19	23.24000 -0.42	23.64	22.74	23.64	305,489
07 Oct 19	23.66000 -0.08	23.78	23.48	23.76	260,511
04 Oct 19	23.74000 +0.38	24.04	23.34	23.46	335,153
03 Oct 19	23.36000 -0.34	23.86	23.20	23.74	326,269
02 Oct 19	23.70000 -1.46	25.08	23.62	25.00	337,090
01 Oct 19	25.16000 +0.32	25.38	24.84	24.88	234,839
30 Sep 19	24.84000 +0.16	24.86	24.48	24.86	210,829
27 Sep 19	24.68000 +0.14	25.10	24.56	24.64	209,068
26 Sep 19	24.54000 +0.18	24.64	24.26	24.40	214,246
25 Sep 19	24.36000 -0.52	24.96	24.00	24.92	240,623
24 Sep 19	24.88000 +0.04	25.16	24.72	24.72	189,482
23 Sep 19	24.84000 -0.42	25.26	24.74	25.10	227,911
20 Sep 19	25.26000 +0.12	25.32	25.00	25.06	262,626
19 Sep 19	25.14000 +0.52	25.18	24.64	24.64	156,167
18 Sep 19	24.62000 +0.02	24.92	24.52	24.70	161,715
17 Sep 19	24.60000 -0.04	24.72	24.22	24.54	193,680
16 Sep 19	24.64000 -0.64	25.24	24.52	25.18	162,811
13 Sep 19	25.28000 +0.34	25.44	24.92	25.18	181,872
12 Sep 19	24.94000 -0.28	25.68	24.70	25.46	292,903
11 Sep 19	25.22000 +0.98	25.44	24.22	24.22	331,259
10 Sep 19	24.24000 -0.06	24.36	24.12	24.20	272,277
09 Sep 19	24.30000 +0.08	24.50	24.18	24.32	179,479
06 Sep 19	24.22000 -0.36	24.82	24.12	24.50	181,683
05 Sep 19	24.58000 +0.44	24.68	24.20	24.22	230,152
04 Sep 19	24.14000 +0.14	24.48	24.06	24.12	148,467
03 Sep 19	24.00000 -0.14	24.20	23.90	24.14	180,075
02 Sep 19	24.14000 -0.18	24.54	24.08	24.40	175,430
30 Aug 19	24.32000 -0.28	24.68	24.24	24.56	254,240
29 Aug 19	24.60000 -0.26	24.86	24.26	24.32	256,315
28 Aug 19	24.86000 -0.14	25.00	24.54	25.00	233,996
27 Aug 19	25.00000 -0.04	25.10	24.84	25.10	183,034
26 Aug 19	25.04000 -0.20	25.32	24.98	25.30	83,200
23 Aug 19	25.24000 -0.34	25.80	25.24	25.52	174,844
22 Aug 19	25.58000 +0.02	25.70	25.26	25.60	181,893
21 Aug 19	25.56000 +0.28	25.72	25.36	25.36	172,684
20 Aug 19	25.28000 -0.58	25.88	25.20	25.78	161,179
19 Aug 19	25.86000 +0.68	25.86	25.20	25.20	152,909
16 Aug 19	25.18000 +0.28	25.18	24.82	24.98	171,458
15 Aug 19	24.90000 -0.16	25.22	24.58	25.10	197,453
14 Aug 19	25.06000 -0.34	25.52	24.76	25.52	186,825
13 Aug 19	25.40000 +0.42	25.52	24.74	24.90	144,224
12 Aug 19	24.98000 -0.22	25.54	24.92	25.20	139,809
09 Aug 19	25.20000 -0.76	26.00	25.10	25.96	191,512
08 Aug 19	25.96000 +0.48	26.08	25.56	25.68	163,936
07 Aug 19	25.48000 +0.50	25.86	25.04	25.08	200,681
06 Aug 19	24.98000 -0.22	25.42	24.98	25.10	213,694
05 Aug 19	25.20000 -0.06	25.24	24.86	25.18	283,490
02 Aug 19	25.26000 -0.76	25.68	25.10	25.68	253,729
01 Aug 19	26.02000 -0.10	26.38	25.80	26.00	185,285
31 Jul 19	26.12000 +0.10	26.30	25.86	25.86	236,202
30 Jul 19	26.02000 +0.32	26.12	25.62	25.78	237,790
29 Jul 19	25.70000 +0.34	26.12	25.30	25.34	221,534
26 Jul 19	25.36000 +0.36	25.44	25.00	25.00	263,978
25 Jul 19	25.00000 -1.14	26.22	24.42	25.76	670,795
24 Jul 19	26.14000 +0.20	26.22	25.82	25.84	129,688
23 Jul 19	25.94000 +0.18	26.08	25.84	25.96	245,086
22 Jul 19	25.76000 -0.06	25.80	25.52	25.70	135,819
19 Jul 19	25.82000 +0.14	25.94	25.60	25.60	146,674
18 Jul 19	25.68000 -0.16	25.80	25.56	25.70	136,499
17 Jul 19	25.84000 -0.18	26.04	25.76	25.88	145,506
16 Jul 19	26.02000 +0.08	26.22	25.88	25.92	278,903
15 Jul 19	25.94000 +0.02	26.14	25.82	25.92	117,773
12 Jul 19	25.92000 +0.12	26.16	25.80	25.98	114,966
11 Jul 19	25.80000 -0.04	26.02	25.66	26.00	136,255
10 Jul 19	25.84000 +0.18	25.98	25.58	25.64	165,167
09 Jul 19	25.66000 -0.44	26.20	25.54	26.10	192,937
08 Jul 19	26.10000 -0.50	26.66	26.06	26.50	137,667
05 Jul 19	26.60000 +0.08	26.60	26.28	26.46	131,356
04 Jul 19	26.52000 -0.22	26.76	26.42	26.60	129,522
03 Jul 19	26.74000 +0.00	26.88	26.46	26.70	166,847
02 Jul 19	26.74000 -0.44	27.28	26.52	27.18	125,283
01 Jul 19	27.18000 +0.54	27.50	26.66	26.80	221,903
28 Jun 19	26.64000 +0.14	26.78	26.46	26.50	195,945
27 Jun 19	26.50000 +0.20	26.52	26.18	26.24	137,715
26 Jun 19	26.30000 +0.04	26.44	26.12	26.30	103,837
25 Jun 19	26.26000 -0.28	26.64	26.20	26.54	188,883
24 Jun 19	26.54000 -0.04	26.78	26.48	26.66	195,736
21 Jun 19	26.58000 -0.22	27.08	26.30	26.92	349,084
20 Jun 19	26.80000 -0.30	27.34	26.72	27.02	138,603
19 Jun 19	27.10000 +0.48	27.22	26.54	26.64	250,905
18 Jun 19	26.62000 +0.48	26.62	25.80	26.10	133,926
17 Jun 19	26.14000 -0.14	26.44	26.14	26.14	104,591
14 Jun 19	26.28000 -0.28	26.52	26.10	26.48	145,994
13 Jun 19	26.56000 +0.18	26.88	26.30	26.30	130,328
12 Jun 19	26.38000 +0.14	26.40	26.10	26.10	183,098
11 Jun 19	26.24000 +0.20	26.34	25.66	25.92	176,232
10 Jun 19	26.04000 +0.06	26.16	25.88	25.90	104,644
07 Jun 19	25.98000 +0.26	26.18	25.64	25.64	148,655
06 Jun 19	25.72000 -0.04	25.98	25.62	25.84	152,136
05 Jun 19	25.76000 +0.24	26.02	25.40	25.46	150,659
04 Jun 19	25.52000 +0.04	25.74	25.10	25.32	208,073
03 Jun 19	25.48000 +0.48	25.52	24.94	25.22	230,350
31 May 19	25.00000 -0.30	25.14	24.84	25.02	177,260
30 May 19	25.30000 +0.24	25.38	25.00	25.14	102,057
29 May 19	25.06000 -0.58	25.58	25.00	25.32	144,430
28 May 19	25.64000 +0.32	25.78	25.22	25.22	235,947
27 May 19	25.32000 +0.14	25.64	25.10	25.30	101,918
24 May 19	25.18000 -0.28	25.82	25.18	25.62	212,777
23 May 19	25.46000 -0.64	25.90	25.46	25.90	158,090
22 May 19	26.10000 +0.36	26.18	25.68	25.80	209,556
21 May 19	25.74000 -1.06	26.48	25.60	26.28	239,987
20 May 19	26.80000 -0.34	27.46	26.80	27.26	199,089
17 May 19	27.14000 -0.54	27.58	27.12	27.50	169,329
16 May 19	27.68000 +0.50	27.80	27.02	27.28	192,105
15 May 19	27.18000 -0.82	27.86	26.64	27.80	379,396
14 May 19	28.00000 +0.70	28.02	27.28	27.30	222,425
13 May 19	27.30000 -0.76	28.20	27.10	28.20	176,479
10 May 19	28.06000 +0.12	28.58	27.78	28.06	198,143
09 May 19	27.94000 -0.60	28.52	27.88	28.52	137,125
08 May 19	28.54000 -0.06	28.78	28.28	28.70	160,658
07 May 19	28.60000 +0.16	28.94	28.36	28.60	236,522
06 May 19	28.44000 -0.54	28.66	28.08	28.60	121,389
03 May 19	28.98000 -0.08	29.18	28.92	28.92	111,058
02 May 19	29.06000 -0.14	29.36	28.54	29.10	130,094
30 Apr 19	29.20000 -0.20	29.74	29.20	29.26	214,192
29 Apr 19	29.40000 -0.06	29.48	28.62	29.32	124,081
26 Apr 19	29.46000 +0.74	29.48	28.62	28.68	115,674
25 Apr 19	28.72000 -0.10	29.10	28.56	28.80	126,031
24 Apr 19	28.82000 -0.08	29.06	28.72	28.96	133,183
23 Apr 19	28.90000 -0.04	29.08	28.74	28.88	240,592
18 Apr 19	28.94000 +0.00	29.28	28.80	29.00	100,176
17 Apr 19	28.94000 +0.42	29.06	28.42	28.64	130,516
16 Apr 19	28.52000 -0.14	28.68	28.36	28.60	140,281
15 Apr 19	28.66000 +0.38	28.72	28.28	28.40	171,531
12 Apr 19	28.28000 +0.34	28.50	27.84	28.00	128,175
11 Apr 19	27.94000 +0.42	28.04	27.38	27.38	142,060
10 Apr 19	27.52000 +0.40	27.52	26.86	26.90	111,287
09 Apr 19	27.12000 +0.04	27.40	26.66	27.00	157,768
08 Apr 19	27.08000 -0.60	27.72	27.02	27.72	139,089
05 Apr 19	27.68000 +0.16	27.98	27.62	27.74	202,185
04 Apr 19	27.52000 -0.22	27.82	27.48	27.82	143,776
03 Apr 19	27.74000 -0.06	28.14	27.68	27.80	207,602
02 Apr 19	27.80000 +0.32	28.24	27.32	27.74	170,438
01 Apr 19	27.48000 +0.36	28.04	27.08	27.22	235,064
29 Mar 19	27.12000 +0.48	27.34	26.82	26.84	280,192
28 Mar 19	26.64000 +0.14	26.90	26.44	26.50	204,659
27 Mar 19	26.50000 -0.12	26.88	26.40	26.88	172,288
26 Mar 19	26.62000 +0.16	26.88	26.18	26.48	159,992
25 Mar 19	26.46000 -0.88	27.18	26.40	27.18	183,604
22 Mar 19	27.34000 -0.12	27.74	27.22	27.54	192,595
21 Mar 19	27.46000 -0.10	27.64	27.02	27.52	114,763
20 Mar 19	27.56000 +0.06	27.90	27.52	27.52	178,949
19 Mar 19	27.50000 +0.82	27.58	26.52	26.52	123,164
18 Mar 19	26.68000 -0.28	27.04	26.52	26.90	132,543
15 Mar 19	26.96000 +0.06	27.40	26.82	26.86	413,753
14 Mar 19	26.90000 +0.60	27.02	26.42	26.52	230,811
13 Mar 19	26.30000 +0.18	26.58	25.84	26.10	211,925
12 Mar 19	26.12000 -0.06	26.54	26.04	26.30	160,316
11 Mar 19	26.18000 -0.02	26.50	25.72	26.48	180,476
08 Mar 19	26.20000 -0.70	27.44	25.98	27.40	205,167
07 Mar 19	26.90000 +0.32	28.62	26.78	28.28	345,803
06 Mar 19	26.58000 -0.30	26.98	26.48	26.62	223,665
05 Mar 19	26.88000 -0.40	27.34	26.66	27.34	133,799
04 Mar 19	27.28000 -0.04	27.60	27.12	27.30	136,329
01 Mar 19	27.32000 +0.22	27.42	27.16	27.40	218,693
28 Feb 19	27.10000 -0.02	27.16	26.84	26.92	199,802
27 Feb 19	27.12000 -0.30	27.50	26.86	27.46	100,469
26 Feb 19	27.42000 +0.16	27.54	27.06	27.24	188,975
25 Feb 19	27.26000 -0.28	27.80	27.10	27.50	142,765
22 Feb 19	27.54000 +0.04	27.84	27.30	27.30	114,749
21 Feb 19	27.50000 -0.22	27.88	27.20	27.72	216,366
20 Feb 19	27.72000 +0.16	27.98	27.54	27.66	119,358
19 Feb 19	27.56000 -0.08	27.68	27.00	27.68	116,305
18 Feb 19	27.64000 +0.52	27.64	27.16	27.34	80,965
15 Feb 19	27.12000 +0.28	27.26	26.78	26.98	109,952
14 Feb 19	26.84000 +0.02	27.06	26.60	26.88	154,692
13 Feb 19	26.82000 -0.16	27.54	26.82	26.98	216,287
12 Feb 19	26.98000 +0.46	27.18	26.36	26.54	151,450
11 Feb 19	26.52000 +0.42	26.82	26.32	26.52	109,885
08 Feb 19	26.10000 -0.60	26.42	25.56	26.38	161,624
07 Feb 19	26.70000 -0.90	27.42	26.58	27.00	202,728
06 Feb 19	27.60000 -0.48	28.10	27.46	27.90	209,318
05 Feb 19	28.08000 +1.06	28.12	26.94	27.24	191,006
04 Feb 19	27.02000 -0.28	27.36	26.76	27.30	190,243
01 Feb 19	27.30000 +1.42	28.64	27.10	27.20	381,768
31 Jan 19	25.88000 -0.22	26.76	25.72	26.20	263,443
30 Jan 19	26.10000 +0.18	26.16	25.52	25.74	127,308
29 Jan 19	25.92000 -0.42	26.44	25.90	26.36	133,138
28 Jan 19	26.34000 -0.20	26.60	26.04	26.26	142,023
25 Jan 19	26.54000 +0.54	26.68	25.98	26.06	136,924
24 Jan 19	26.00000 +0.40	26.54	25.32	25.34	210,417
23 Jan 19	25.60000 -0.20	26.02	25.40	25.80	100,691
22 Jan 19	25.80000 +0.26	26.06	25.54	25.64	113,442
21 Jan 19	25.54000 -0.20	25.76	25.34	25.58	85,354
18 Jan 19	25.74000 +0.90	25.92	24.98	25.00	148,159
17 Jan 19	24.84000 -0.74	25.60	24.72	25.60	144,060
16 Jan 19	25.58000 +0.52	25.82	25.12	25.36	148,049
15 Jan 19	25.06000 -0.38	25.96	24.92	25.74	166,459
14 Jan 19	25.44000 -0.72	26.08	25.26	25.92	112,702
11 Jan 19	26.16000 +0.00	26.22	25.64	26.10	141,968
10 Jan 19	26.16000 -0.76	26.90	26.04	26.90	201,356
09 Jan 19	26.92000 +1.36	27.20	26.26	26.30	480,521
08 Jan 19	25.56000 +0.02	25.86	25.32	25.60	129,277
07 Jan 19	25.54000 +0.98	25.62	24.70	24.70	191,053
04 Jan 19	24.56000 +0.60	24.66	23.86	24.00	230,941
03 Jan 19	23.96000 -0.32	24.54	23.88	24.06	175,302
02 Jan 19	24.28000 -0.24	24.58	23.84	24.26	163,203
31 Dec 18	24.52000 +0.10	24.68	24.16	24.52	74,850
28 Dec 18	24.42000 +0.62	24.52	23.78	24.00	97,039
27 Dec 18	23.80000 -0.26	24.48	23.66	24.00	168,293
24 Dec 18	24.06000 -0.40	24.34	23.96	24.10	45,928
21 Dec 18	24.46000 +0.20	24.70	24.02	24.14	405,455
20 Dec 18	24.26000 -0.62	24.40	23.88	24.34	321,449
19 Dec 18	24.88000 -0.22	25.16	24.80	25.06	233,115
18 Dec 18	25.10000 -1.24	26.46	24.96	26.46	210,463
17 Dec 18	26.34000 +0.44	26.40	25.78	25.94	227,805
14 Dec 18	25.90000 -0.06	26.24	25.20	25.98	258,062
13 Dec 18	25.96000 -0.34	26.64	25.80	26.40	234,207
12 Dec 18	26.30000 +0.18	26.90	26.04	26.48	205,804
11 Dec 18	26.12000 +0.28	26.62	25.74	26.22	278,487
10 Dec 18	25.84000 -1.60	27.34	25.82	27.30	315,192
07 Dec 18	27.44000 -0.34	28.32	27.34	28.02	194,910
06 Dec 18	27.78000 -1.16	28.64	27.56	28.64	187,744
05 Dec 18	28.94000 -0.76	29.44	28.80	29.44	170,566
04 Dec 18	29.70000 -0.90	29.80	28.66	29.56	270,090
03 Dec 18	30.60000 +0.60	31.16	30.52	30.62	153,244
30 Nov 18	30.00000 +0.06	30.08	29.18	29.90	294,146
29 Nov 18	29.94000 -0.14	30.54	29.44	30.08	149,932
28 Nov 18	30.08000 +0.32	30.14	29.28	29.66	125,855
27 Nov 18	29.76000 +0.64	29.78	28.98	29.00	141,999
26 Nov 18	29.12000 +0.60	29.46	28.58	28.58	93,517
23 Nov 18	28.52000 +0.28	28.60	28.22	28.26	79,407
22 Nov 18	28.24000 -0.66	28.84	28.14	28.58	108,020
21 Nov 18	28.90000 +0.34	28.96	28.36	28.90	167,972
20 Nov 18	28.56000 -0.28	29.10	28.14	28.72	219,531
19 Nov 18	28.84000 -0.38	29.48	28.70	29.20	108,183
16 Nov 18	29.22000 +0.12	30.00	28.92	29.30	97,157
15 Nov 18	29.10000 -0.34	29.90	28.66	29.66	123,903
14 Nov 18	29.44000 -0.16	29.82	29.08	29.22	88,151
13 Nov 18	29.60000 +0.60	29.66	29.24	29.50	102,564
12 Nov 18	29.00000 -0.12	29.44	28.76	29.14	139,262
09 Nov 18	29.12000 -1.58	30.08	28.92	30.02	232,914
08 Nov 18	30.70000 -0.08	31.30	30.50	30.90	148,489
07 Nov 18	30.78000 +0.56	30.84	30.32	30.48	84,739
06 Nov 18	30.22000 -0.04	30.78	30.02	30.14	136,211
05 Nov 18	30.26000 -0.66	31.12	30.22	30.90	159,275
02 Nov 18	30.92000 +1.32	31.58	29.64	29.64	214,500
01 Nov 18	29.60000 +0.54	30.12	29.26	29.34	109,814
31 Oct 18	29.06000 +0.60	29.26	28.76	28.84	153,915
30 Oct 18	28.46000 +0.02	28.76	28.28	28.32	94,366
29 Oct 18	28.44000 -0.10	28.92	27.00	28.00	133,166
26 Oct 18	28.54000 -0.72	29.18	28.08	29.00	214,435
25 Oct 18	29.26000 +0.00	29.28	28.36	28.88	252,723
24 Oct 18	29.26000 +0.38	29.42	28.88	29.02	165,428
23 Oct 18	28.88000 -0.46	29.38	28.86	29.30	137,456
22 Oct 18	29.34000 -0.04	29.72	29.14	29.72	163,830
19 Oct 18	29.38000 +0.00	29.58	28.86	29.20	210,759
18 Oct 18	29.38000 -0.44	30.04	29.36	29.62	135,969
17 Oct 18	29.82000 -0.38	30.74	29.82	30.38	92,528
16 Oct 18	30.20000 +1.20	30.40	29.02	29.36	192,441
15 Oct 18	29.00000 -0.44	29.56	29.00	29.56	98,359
12 Oct 18	29.44000 +0.84	29.62	28.50	28.82	200,134
11 Oct 18	28.60000 -0.90	29.58	28.34	29.50	391,003
10 Oct 18	29.50000 -0.56	30.32	29.50	30.08	166,610
09 Oct 18	30.06000 -0.84	31.50	29.78	31.02	200,646
08 Oct 18	30.90000 -0.40	31.68	30.42	31.46	167,723
05 Oct 18	31.30000 -0.22	31.96	31.20	31.52	190,956
04 Oct 18	31.52000 +0.32	31.56	30.56	31.22	170,896
03 Oct 18	31.20000 +1.08	31.26	30.04	30.04	113,787
02 Oct 18	30.12000 -1.10	31.06	30.04	31.02	159,051
01 Oct 18	31.22000 -0.28	31.72	30.36	31.62	303,881
28 Sep 18	31.50000 +0.40	31.50	30.88	30.90	240,055
27 Sep 18	31.10000 +0.56	31.10	30.28	30.68	168,035
26 Sep 18	30.54000 +0.52	31.16	30.00	30.02	253,841
25 Sep 18	30.02000 +0.08	30.24	29.74	29.74	83,599
24 Sep 18	29.94000 +0.04	30.06	29.64	29.94	69,716
21 Sep 18	29.90000 +0.48	29.96	29.44	29.44	348,158
20 Sep 18	29.42000 -0.12	29.62	29.28	29.36	205,453
19 Sep 18	29.54000 -0.14	29.78	29.22	29.78	87,623
18 Sep 18	29.68000 -0.12	29.98	29.48	29.82	118,382
17 Sep 18	29.80000 +0.00	29.92	29.46	29.92	99,002
14 Sep 18	29.80000 +0.24	30.12	29.56	29.74	93,949
13 Sep 18	29.56000 -0.36	30.28	29.50	30.04	136,682
12 Sep 18	29.92000 +0.02	30.20	29.62	29.90	106,796
11 Sep 18	29.90000 -0.40	30.34	29.74	30.34	122,968
10 Sep 18	30.30000 +1.14	30.36	29.20	29.24	167,377
07 Sep 18	29.16000 -0.06	29.42	28.74	29.42	156,682
06 Sep 18	29.22000 -0.04	29.26	28.88	29.20	132,297
05 Sep 18	29.26000 +1.54	29.98	28.78	28.94	220,465
04 Sep 18	27.72000 -0.38	28.10	27.68	28.10	129,843
03 Sep 18	28.10000 -0.28	28.72	28.06	28.72	60,174
31 Aug 18	28.38000 -0.28	28.78	28.32	28.78	114,498
30 Aug 18	28.66000 -0.20	28.84	28.46	28.84	138,867
29 Aug 18	28.86000 +0.52	28.92	28.34	28.50	102,615
28 Aug 18	28.34000 +0.22	28.46	28.22	28.30	96,542
27 Aug 18	28.12000 +0.04	28.34	28.06	28.32	52,005
24 Aug 18	28.08000 +0.16	28.18	27.80	27.80	82,305
23 Aug 18	27.92000 -0.10	28.18	27.92	28.12	74,635
22 Aug 18	28.02000 +0.38	28.08	27.62	27.84	100,281
21 Aug 18	27.64000 -0.02	27.84	27.56	27.84	46,201
20 Aug 18	27.66000 +0.54	27.78	27.18	27.30	79,805
17 Aug 18	27.12000 -0.78	28.00	27.02	28.00	134,126
16 Aug 18	27.90000 +1.86	28.34	27.48	28.20	238,155
15 Aug 18	26.04000 +0.04	26.50	25.90	26.14	101,395
14 Aug 18	26.00000 -0.78	26.76	25.46	26.72	306,137
13 Aug 18	26.78000 -0.44	27.26	26.70	27.26	85,972
10 Aug 18	27.22000 -0.20	27.30	26.72	27.18	88,099
09 Aug 18	27.42000 +0.00	27.44	27.22	27.24	79,690
08 Aug 18	27.42000 +0.58	27.50	26.76	26.92	140,864
07 Aug 18	26.84000 +0.14	26.98	26.72	26.80	107,557
06 Aug 18	26.70000 -0.12	26.90	26.60	26.90	93,470
03 Aug 18	26.82000 -0.04	26.92	26.68	26.80	83,628
02 Aug 18	26.86000 -0.46	27.32	26.74	27.30	136,086
01 Aug 18	27.32000 -0.62	27.92	27.32	27.74	129,630
31 Jul 18	27.94000 -0.30	28.10	27.70	28.10	179,733
30 Jul 18	28.24000 -0.38	28.56	28.16	28.56	110,761
27 Jul 18	28.62000 -0.32	29.98	28.58	29.98	171,224
26 Jul 18	28.94000 +0.38	29.70	27.50	27.70	398,336
25 Jul 18	28.56000 +0.08	28.74	27.60	27.82	157,691
24 Jul 18	28.48000 +0.02	28.88	28.18	28.18	139,237
23 Jul 18	28.46000 +0.02	28.66	28.12	28.46	84,779
20 Jul 18	28.44000 +0.04	28.68	28.26	28.40	90,660
19 Jul 18	28.40000 -0.30	28.72	28.22	28.56	126,681
18 Jul 18	28.70000 -0.10	28.88	28.68	28.80	123,054
17 Jul 18	28.80000 -0.30	29.18	28.80	29.00	83,255
16 Jul 18	29.10000 -0.08	29.50	29.08	29.18	83,854
13 Jul 18	29.18000 +0.12	29.42	29.12	29.20	92,922
12 Jul 18	29.06000 -0.04	29.22	28.74	29.00	188,204
11 Jul 18	29.10000 -0.14	29.18	28.64	28.88	155,077
10 Jul 18	29.24000 +0.46	29.24	28.84	28.98	76,559
09 Jul 18	28.78000 +0.34	28.84	28.40	28.40	123,012
06 Jul 18	28.44000 +0.12	28.48	28.10	28.24	120,657
05 Jul 18	28.32000 +0.24	28.44	27.86	28.02	173,775
04 Jul 18	28.08000 -0.06	28.30	27.94	28.28	107,194
03 Jul 18	28.14000 -0.04	28.40	27.82	28.24	145,565
02 Jul 18	28.18000 -0.48	28.68	27.94	28.66	190,237
29 Jun 18	28.66000 -0.18	29.28	28.66	29.00	238,478
28 Jun 18	28.84000 -0.48	29.72	28.68	29.50	212,443
27 Jun 18	29.32000 +0.04	29.98	28.86	29.34	246,846
26 Jun 18	29.28000 +0.44	29.60	28.52	29.00	203,655
25 Jun 18	28.84000 -0.18	29.36	28.80	29.10	122,143
22 Jun 18	29.02000 -0.14	29.66	28.88	29.10	313,752
21 Jun 18	29.16000 -0.02	29.74	29.02	29.42	277,911
20 Jun 18	29.18000 +2.06	29.62	27.12	27.18	513,365
19 Jun 18	27.12000 -0.34	27.30	26.96	27.10	137,463
18 Jun 18	27.46000 -0.38	27.70	27.20	27.70	117,575
15 Jun 18	27.84000 -0.10	28.20	27.68	27.90	326,139
14 Jun 18	27.94000 +0.52	27.96	27.44	27.50	194,463
13 Jun 18	27.42000 +0.40	27.66	26.92	27.02	298,092
12 Jun 18	27.02000 -0.16	27.40	26.88	27.22	136,210
11 Jun 18	27.18000 +0.52	27.30	26.78	26.86	107,379
08 Jun 18	26.66000 +0.04	26.82	26.42	26.60	158,466
07 Jun 18	26.62000 -0.34	27.12	26.62	27.12	138,777
06 Jun 18	26.96000 -0.30	27.46	26.82	27.32	136,342
05 Jun 18	27.26000 -0.06	27.60	27.16	27.30	112,342
04 Jun 18	27.32000 +0.32	27.46	27.00	27.12	228,038
01 Jun 18	27.00000 +0.38	27.56	26.72	26.84	278,233
31 May 18	26.62000 -0.40	27.12	26.56	27.02	348,023
30 May 18	27.02000 +0.40	27.12	26.44	26.52	219,000
29 May 18	26.62000 -0.88	27.62	26.62	27.50	351,172
28 May 18	27.50000 +0.50	27.84	27.44	27.50	255,359
25 May 18	27.00000 +0.50	27.28	26.66	26.66	260,688
24 May 18	26.50000 -0.44	26.76	25.58	26.72	277,804
23 May 18	26.94000 -0.30	27.38	26.70	27.16	270,323
22 May 18	27.24000 -0.26	27.46	27.02	27.02	160,858
21 May 18	27.50000 +0.00	27.70	27.30	27.70	124,174
18 May 18	27.50000 -0.74	28.14	27.46	28.08	95,170
17 May 18	28.24000 +0.48	28.28	27.80	27.80	135,862
16 May 18	27.76000 +0.00	27.82	27.30	27.44	195,618
15 May 18	27.76000 -1.60	29.32	27.68	28.50	522,875
14 May 18	29.36000 +0.04	29.46	29.14	29.36	109,491
11 May 18	29.32000 -0.14	29.70	29.28	29.48	170,257
10 May 18	29.46000 -0.12	29.66	29.42	29.56	99,697
09 May 18	29.58000 -0.02	29.64	29.40	29.60	108,403
08 May 18	29.60000 -0.16	29.86	29.52	29.68	123,538
07 May 18	29.76000 +0.14	29.86	29.62	29.68	59,840
04 May 18	29.62000 +0.04	29.84	29.46	29.72	135,240
03 May 18	29.58000 -0.16	29.86	29.42	29.60	142,546
02 May 18	29.74000 +0.12	29.84	29.52	29.70	185,332
30 Apr 18	29.62000 +0.32	29.72	29.20	29.20	122,381
27 Apr 18	29.30000 -0.06	29.54	29.24	29.38	67,526
26 Apr 18	29.36000 +0.36	29.48	28.78	28.90	134,936
25 Apr 18	29.00000 -0.26	29.16	28.88	29.16	136,221
24 Apr 18	29.26000 +0.22	29.32	28.58	29.00	209,210
23 Apr 18	29.04000 -0.58	29.66	28.94	29.66	149,410
20 Apr 18	29.62000 +0.04	29.66	29.30	29.60	154,669
19 Apr 18	29.58000 +0.38	29.66	29.26	29.30	149,961
18 Apr 18	29.20000 +0.50	29.20	28.76	28.76	275,841
17 Apr 18	28.70000 +0.66	28.80	28.10	28.14	198,372
16 Apr 18	28.04000 -0.20	28.42	27.96	28.24	58,116
13 Apr 18	28.24000 -0.14	28.66	28.20	28.38	104,160
12 Apr 18	28.38000 +0.18	28.54	28.06	28.14	104,859
11 Apr 18	28.20000 -0.04	28.48	28.10	28.20	118,335
10 Apr 18	28.24000 -0.48	28.84	28.08	28.84	126,805
09 Apr 18	28.72000 +0.46	28.72	28.12	28.32	218,436
06 Apr 18	28.26000 -0.36	28.70	28.02	28.52	160,159
05 Apr 18	28.62000 +0.92	28.70	27.96	28.02	203,233
04 Apr 18	27.70000 +0.26	27.72	27.16	27.52	428,275
03 Apr 18	27.44000 -0.82	28.12	27.44	28.06	249,130
29 Mar 18	28.26000 -0.42	28.76	28.08	28.76	215,833
28 Mar 18	28.68000 +0.42	28.94	28.22	28.94	317,035
27 Mar 18	28.26000 +0.46	28.38	27.92	28.08	268,664
26 Mar 18	27.80000 -0.04	28.08	27.68	27.92	236,163
23 Mar 18	27.84000 -0.88	28.52	27.64	28.52	277,371
22 Mar 18	28.72000 +0.40	28.88	28.14	28.20	304,317
21 Mar 18	28.32000 -0.12	29.06	28.24	28.50	143,357
20 Mar 18	28.44000 -0.50	29.08	28.36	28.98	163,942
19 Mar 18	28.94000 -0.06	29.12	28.76	28.90	173,985
16 Mar 18	29.00000 -0.20	29.30	28.86	29.20	367,605
15 Mar 18	29.20000 -0.40	29.68	29.06	29.68	200,351
14 Mar 18	29.60000 -0.56	30.34	29.54	30.20	210,419
13 Mar 18	30.16000 -0.38	30.62	30.02	30.52	257,847
12 Mar 18	30.54000 +0.58	30.56	30.10	30.10	168,683
09 Mar 18	29.96000 -0.04	30.16	29.44	30.16	288,698
08 Mar 18	30.00000 -0.92	30.36	28.10	28.14	485,036
07 Mar 18	30.92000 +0.32	31.14	30.56	30.58	215,254
06 Mar 18	30.60000 -0.08	30.92	30.52	30.82	187,886
05 Mar 18	30.68000 +0.10	31.12	29.82	30.46	224,773
02 Mar 18	30.58000 -0.58	31.14	30.52	31.00	211,668
01 Mar 18	31.16000 -0.80	31.94	30.90	31.84	273,546
28 Feb 18	31.96000 +0.08	32.16	31.76	31.90	211,575
27 Feb 18	31.88000 +0.04	32.26	31.80	31.98	148,600
26 Feb 18	31.84000 -0.16	32.40	31.76	32.06	173,829
23 Feb 18	32.00000 -0.58	32.60	31.78	32.58	155,005
22 Feb 18	32.58000 -0.22	32.98	32.38	32.68	167,283
21 Feb 18	32.80000 -0.22	33.06	32.50	33.02	215,108
20 Feb 18	33.02000 +0.00	33.34	32.92	32.96	137,254
19 Feb 18	33.02000 -0.02	33.66	32.88	33.14	109,837
16 Feb 18	33.04000 +0.06	33.28	32.86	33.18	174,567
15 Feb 18	32.98000 +0.34	33.14	32.70	32.96	136,048
14 Feb 18	32.64000 +0.06	33.02	32.38	32.80	187,922
13 Feb 18	32.58000 -0.02	32.96	32.36	32.56	187,999
12 Feb 18	32.60000 +0.34	33.02	32.34	32.52	146,465
09 Feb 18	32.26000 -0.38	32.74	31.90	32.42	196,035
08 Feb 18	32.64000 -1.08	33.72	32.56	33.64	151,119
07 Feb 18	33.72000 +1.04	33.82	32.74	33.00	200,595
06 Feb 18	32.68000 -0.32	32.94	31.14	31.90	234,099
05 Feb 18	33.00000 -1.26	34.04	32.96	34.00	208,303
02 Feb 18	34.26000 -0.60	34.64	33.02	33.60	301,520
01 Feb 18	34.86000 +0.00	35.24	34.60	34.92	176,764
31 Jan 18	34.86000 -0.54	36.24	34.82	36.10	414,485
30 Jan 18	35.40000 -0.34	36.04	35.30	36.00	172,046
29 Jan 18	35.74000 -0.58	36.64	35.58	36.34	141,616
26 Jan 18	36.32000 +0.56	36.32	35.60	35.80	109,503
25 Jan 18	35.76000 -0.42	36.02	35.58	36.00	187,534
24 Jan 18	36.18000 -0.10	36.40	35.84	36.26	83,688
23 Jan 18	36.28000 -0.22	36.90	36.10	36.48	156,699
22 Jan 18	36.50000 +0.02	36.58	36.04	36.50	151,750
19 Jan 18	36.48000 +0.64	36.48	35.48	35.84	166,751
18 Jan 18	35.84000 +0.46	36.10	35.42	35.44	203,632
17 Jan 18	35.38000 +0.38	35.52	34.64	35.02	328,302
16 Jan 18	35.00000 -0.16	35.24	34.96	35.20	280,554
15 Jan 18	35.16000 +0.00	35.52	35.12	35.12	195,348
12 Jan 18	35.16000 +0.08	35.46	35.04	35.08	95,871
11 Jan 18	35.08000 -0.30	35.72	35.06	35.44	147,812
10 Jan 18	35.38000 -0.52	36.20	35.32	35.82	165,529
09 Jan 18	35.90000 +1.04	36.02	34.86	34.94	172,634
08 Jan 18	34.86000 +0.18	35.18	34.30	34.80	143,567
05 Jan 18	34.68000 +0.06	34.76	34.36	34.56	151,146
04 Jan 18	34.62000 +0.60	34.62	33.52	33.96	165,721
03 Jan 18	34.02000 +0.44	34.20	33.58	33.58	110,953
02 Jan 18	33.58000 -0.02	33.84	33.36	33.84	109,442
29 Dec 17	33.60500 -0.28	34.08	33.60	33.90	88,616
28 Dec 17	33.89000 +0.06	34.14	33.72	33.72	73,755
27 Dec 17	33.83500 +0.08	34.03	33.67	33.67	81,891
22 Dec 17	33.75000 +0.26	33.92	33.21	33.51	83,650
21 Dec 17	33.49000 -0.17	33.83	33.37	33.66	104,900
20 Dec 17	33.66000 -0.01	33.85	33.46	33.75	85,719
19 Dec 17	33.67000 -0.06	33.87	33.34	33.68	133,531
18 Dec 17	33.72500 +0.08	34.05	33.50	33.70	156,232
15 Dec 17	33.64000 -0.15	33.98	33.00	33.62	308,924
14 Dec 17	33.79000 +0.00	33.92	33.54	33.85	178,012
13 Dec 17	33.79000 +0.19	33.93	33.48	33.60	118,085
12 Dec 17	33.59500 -0.16	33.80	33.03	33.52	186,399
11 Dec 17	33.75500 -0.40	34.29	30.86	34.25	358,131
08 Dec 17	34.16000 -0.28	34.69	34.03	34.56	148,437
07 Dec 17	34.43500 -0.36	34.87	34.24	34.72	120,860
06 Dec 17	34.79500 +0.05	34.92	34.08	34.20	166,358
05 Dec 17	34.74500 -0.26	35.05	34.69	34.85	129,565
04 Dec 17	35.00000 +0.15	35.06	34.54	34.80	178,815
01 Dec 17	34.85000 -0.16	35.13	34.67	35.08	139,810
30 Nov 17	35.01000 +0.44	35.28	34.29	34.50	348,991
29 Nov 17	34.57000 +0.20	34.94	34.10	34.35	150,042
28 Nov 17	34.37000 +0.37	34.58	34.03	34.03	123,399
27 Nov 17	34.00000 +0.12	34.14	33.74	33.74	145,953
24 Nov 17	33.88500 +0.26	34.15	33.60	33.62	99,340
23 Nov 17	33.62500 -0.12	33.76	33.44	33.76	113,938
22 Nov 17	33.74500 -0.11	33.90	33.58	33.85	114,486
21 Nov 17	33.85500 +0.92	33.85	32.87	32.96	185,976
20 Nov 17	32.94000 -0.06	33.11	32.81	33.00	123,706
17 Nov 17	33.00000 +0.01	33.06	32.63	32.99	143,332
16 Nov 17	32.98500 +0.82	33.12	32.25	32.40	164,797
15 Nov 17	32.16500 -0.72	33.04	32.15	32.90	180,582
14 Nov 17	32.89000 -0.56	33.60	32.88	33.50	168,706
13 Nov 17	33.45000 -0.65	34.38	33.29	34.06	244,085
10 Nov 17	34.10000 +0.04	34.35	34.10	34.10	198,269
09 Nov 17	34.05500 -0.10	34.24	33.93	34.20	211,255
08 Nov 17	34.15500 +1.31	34.34	33.10	33.10	314,131
07 Nov 17	32.85000 +0.02	32.99	32.77	32.99	108,231
06 Nov 17	32.83000 +0.04	32.83	32.38	32.78	143,502
03 Nov 17	32.79500 +0.34	32.88	32.48	32.53	105,466
02 Nov 17	32.45000 -0.14	32.74	32.36	32.63	145,980
01 Nov 17	32.59000 -0.26	33.00	32.51	32.99	122,733
31 Oct 17	32.85000 +0.42	32.96	32.31	32.35	101,446
30 Oct 17	32.42500 -0.14	32.61	32.32	32.50	103,504
27 Oct 17	32.56000 +0.45	32.56	32.12	32.12	152,273
26 Oct 17	32.11000 +0.16	32.19	31.84	32.07	136,263
25 Oct 17	31.95000 -0.09	32.10	31.70	32.10	183,649
24 Oct 17	32.04000 -0.33	32.65	31.93	32.24	160,172
23 Oct 17	32.36500 -0.10	32.58	32.26	32.58	114,294
20 Oct 17	32.47000 -0.13	32.88	32.40	32.81	141,045
19 Oct 17	32.60500 -0.80	33.20	32.35	33.20	209,503
18 Oct 17	33.40000 +0.83	33.49	32.53	32.63	154,742
17 Oct 17	32.57500 +0.07	32.68	32.28	32.60	136,875
16 Oct 17	32.50500 +0.01	32.60	32.23	32.58	194,042
13 Oct 17	32.50000 +0.06	33.38	32.21	32.80	300,958
12 Oct 17	32.43500 +0.03	32.48	31.83	32.45	144,691
11 Oct 17	32.40000 +0.08	32.40	31.77	32.04	89,828
10 Oct 17	32.32000 +0.29	32.32	31.84	31.84	128,792
09 Oct 17	32.03000 +0.24	32.03	31.66	31.80	83,683
06 Oct 17	31.79000 +0.27	31.80	31.41	31.59	153,924
05 Oct 17	31.52500 -0.14	31.85	31.42	31.53	155,917
04 Oct 17	31.66000 -0.38	32.00	31.45	32.00	197,010
03 Oct 17	32.03500 +0.13	32.33	31.91	31.92	95,150
02 Oct 17	31.91000 +0.23	31.91	31.59	31.69	93,913
29 Sep 17	31.68000 +0.25	31.70	30.95	31.45	156,173
28 Sep 17	31.43000 +0.08	31.68	31.32	31.41	122,099
27 Sep 17	31.35500 +0.41	31.35	30.82	30.95	143,264
26 Sep 17	30.94500 +0.38	30.95	30.50	30.61	104,109
25 Sep 17	30.56500 +0.11	30.75	30.25	30.42	137,984
22 Sep 17	30.45000 +0.07	30.50	30.30	30.40	95,168
21 Sep 17	30.38000 +0.10	30.81	30.38	30.60	141,518
20 Sep 17	30.28000 -0.52	30.86	30.28	30.78	123,774
19 Sep 17	30.80000 +0.45	31.08	30.37	30.38	273,201
18 Sep 17	30.34500 +0.49	30.34	29.75	30.08	135,743
15 Sep 17	29.85500 -0.19	30.08	29.84	29.96	254,173
14 Sep 17	30.04500 +0.39	30.33	29.44	29.45	149,628
13 Sep 17	29.66000 +0.26	29.66	29.39	29.44	110,531
12 Sep 17	29.40000 +0.16	29.45	29.19	29.42	114,193
11 Sep 17	29.24000 -0.20	29.66	29.17	29.52	163,350
08 Sep 17	29.44500 +0.54	29.76	28.64	28.82	213,841
07 Sep 17	28.90500 +0.48	28.94	28.25	28.60	175,066
06 Sep 17	28.42500 +0.21	28.43	27.85	28.13	108,204
05 Sep 17	28.21500 +0.27	28.72	27.90	28.17	193,762
04 Sep 17	27.94500 +0.22	28.00	27.60	27.72	100,107
01 Sep 17	27.73000 +0.23	27.81	27.42	27.68	141,730
31 Aug 17	27.50500 -0.03	27.63	27.17	27.55	192,413
30 Aug 17	27.53500 +0.22	27.78	27.41	27.53	139,658
29 Aug 17	27.31500 -0.33	27.64	27.02	27.64	181,022
28 Aug 17	27.64500 -0.35	27.99	27.63	27.99	51,370
25 Aug 17	28.00000 -0.04	28.18	27.93	28.01	48,507
24 Aug 17	28.04000 -0.11	28.33	27.98	28.19	104,238
23 Aug 17	28.15000 -0.28	28.55	28.00	28.55	112,109
22 Aug 17	28.43000 -0.01	28.61	28.31	28.61	106,269
21 Aug 17	28.44500 -0.31	28.74	28.37	28.70	87,616
18 Aug 17	28.75500 -0.68	29.36	28.58	29.34	113,515
17 Aug 17	29.43500 +0.17	29.55	29.13	29.13	136,281
16 Aug 17	29.26000 +0.06	29.43	29.22	29.30	102,129
15 Aug 17	29.20000 +0.24	29.49	28.99	29.01	101,513
14 Aug 17	28.96500 +0.19	29.06	28.73	28.92	91,957
11 Aug 17	28.77000 -0.31	29.05	28.45	28.95	118,663
10 Aug 17	29.08500 -0.02	29.67	28.90	29.18	107,859
09 Aug 17	29.10000 -0.36	29.50	28.96	29.36	125,764
08 Aug 17	29.46000 -0.21	29.78	29.42	29.78	128,644
07 Aug 17	29.66500 -0.13	29.90	29.58	29.81	105,279
04 Aug 17	29.80000 +0.20	29.81	29.47	29.58	85,432
03 Aug 17	29.59500 +0.05	29.95	29.29	29.55	151,516
02 Aug 17	29.54500 -0.31	30.10	29.51	29.84	189,485
01 Aug 17	29.85000 -0.20	30.18	29.73	30.18	188,193
31 Jul 17	30.05500 -0.56	30.80	29.83	30.65	540,526
28 Jul 17	30.61000 -0.28	30.81	29.76	30.81	342,865
27 Jul 17	30.89000 +2.01	30.95	28.87	28.87	492,830
26 Jul 17	28.87500 -0.13	29.15	28.80	29.00	186,156
25 Jul 17	29.00500 +0.02	29.38	28.91	28.98	163,601
24 Jul 17	28.98000 +0.11	28.98	28.68	28.93	89,739
21 Jul 17	28.86500 -0.49	29.27	28.67	29.19	111,650
20 Jul 17	29.35000 -0.07	29.67	29.07	29.66	145,275
19 Jul 17	29.42500 +0.10	29.46	29.07	29.46	89,939
18 Jul 17	29.32000 -0.22	29.62	29.24	29.39	74,376
17 Jul 17	29.54000 +0.17	29.85	29.45	29.45	137,950
14 Jul 17	29.37500 +0.19	29.39	29.01	29.16	85,700
13 Jul 17	29.18000 +0.27	29.35	28.91	28.92	115,514
12 Jul 17	28.91000 +0.26	29.20	28.63	28.76	185,029
11 Jul 17	28.65000 +0.42	28.70	28.33	28.56	142,135
10 Jul 17	28.23000 -0.01	28.31	27.91	28.30	153,782
07 Jul 17	28.24000 -0.35	28.58	28.18	28.58	126,664
06 Jul 17	28.59500 +0.07	28.68	28.31	28.53	107,091
05 Jul 17	28.52500 -0.06	28.67	28.31	28.50	104,995
04 Jul 17	28.58000 -0.24	28.77	28.46	28.75	125,170
03 Jul 17	28.81500 +0.10	28.93	28.59	28.84	106,156
30 Jun 17	28.72000 -0.08	29.06	28.59	28.77	229,471
29 Jun 17	28.80000 -0.38	29.33	28.80	29.32	116,440
28 Jun 17	29.18000 +0.22	29.33	28.78	28.97	107,453
27 Jun 17	28.96500 -0.60	29.44	28.95	29.44	126,098
26 Jun 17	29.56500 +0.33	29.97	29.42	29.48	115,324
23 Jun 17	29.24000 +0.07	29.29	28.84	29.11	115,613
22 Jun 17	29.17000 -0.38	29.57	28.81	29.55	194,036
21 Jun 17	29.55000 -0.63	30.22	29.43	30.12	112,747
20 Jun 17	30.18000 +0.20	30.63	30.10	30.10	208,576
19 Jun 17	29.98000 +0.26	30.08	29.76	29.97	161,082
16 Jun 17	29.71500 +0.26	29.75	29.40	29.52	465,659
15 Jun 17	29.45000 +0.02	29.59	29.22	29.44	239,546
14 Jun 17	29.43000 +0.43	29.91	28.89	29.00	273,170
13 Jun 17	29.00500 +0.72	29.04	28.27	28.30	171,508
12 Jun 17	28.28000 +0.03	28.33	28.13	28.25	99,920
09 Jun 17	28.25000 -0.10	28.46	28.13	28.28	107,628
08 Jun 17	28.35500 -0.47	28.99	28.35	28.91	208,370
07 Jun 17	28.82500 -0.52	29.70	28.82	29.32	198,990
06 Jun 17	29.34500 -0.71	30.11	29.14	30.11	154,794
05 Jun 17	30.05500 -0.22	30.37	29.91	30.33	64,422
02 Jun 17	30.27000 +0.01	30.51	30.18	30.40	98,530
01 Jun 17	30.26000 +0.80	30.43	29.51	29.53	228,478
31 May 17	29.46500 -0.25	29.93	29.47	29.68	317,287
30 May 17	29.71500 -0.13	29.85	29.52	29.80	164,676
29 May 17	29.84500 +0.26	29.92	29.58	29.66	73,777
26 May 17	29.58000 +0.02	29.69	29.44	29.53	138,586
25 May 17	29.56000 -0.24	29.90	29.44	29.88	154,443
24 May 17	29.79500 +0.06	29.83	29.56	29.83	176,175
23 May 17	29.73500 +0.23	29.86	29.58	29.59	212,494
22 May 17	29.50500 +0.25	29.67	29.18	29.36	195,255
19 May 17	29.25000 +0.26	29.28	28.95	28.99	136,329
18 May 17	28.98500 -0.17	29.18	28.87	29.07	160,724
17 May 17	29.16000 -0.42	29.58	29.00	29.58	202,930
16 May 17	29.58500 -0.24	29.68	29.10	29.22	200,096
15 May 17	29.82000 -0.11	30.17	29.43	30.12	163,916
12 May 17	29.93000 +0.86	30.06	29.08	29.08	248,505
11 May 17	29.07000 -0.63	29.71	28.98	29.71	272,502
10 May 17	29.70000 -0.39	30.14	29.19	30.03	279,265
09 May 17	30.09000 +0.13	30.23	29.81	30.14	338,026
08 May 17	29.96500 -0.81	30.77	29.87	30.77	277,488
05 May 17	30.77000 -1.33	30.90	29.31	30.50	540,330
04 May 17	32.10000 +0.06	32.17	31.76	32.10	192,644
03 May 17	32.04000 -0.41	32.97	32.04	32.97	201,722
02 May 17	32.45000 +0.07	32.80	32.44	32.44	312,863
28 Apr 17	32.38500 -0.46	32.99	32.33	32.95	250,703
27 Apr 17	32.84500 -0.13	33.06	32.71	32.98	187,757
26 Apr 17	32.98000 +0.11	32.99	32.42	32.65	138,575
25 Apr 17	32.86500 -0.01	32.92	32.63	32.78	144,644
24 Apr 17	32.87500 +1.00	32.95	32.51	32.62	146,258
21 Apr 17	31.88000 -0.25	32.13	31.82	32.13	139,917
20 Apr 17	32.12500 +0.61	32.20	31.57	31.59	132,219
19 Apr 17	31.51000 -0.10	31.73	31.30	31.50	165,210
18 Apr 17	31.61500 -0.45	32.15	31.34	31.91	179,455
13 Apr 17	32.06500 -0.22	32.24	31.90	32.13	61,310
12 Apr 17	32.28000 +0.15	32.31	31.78	32.01	107,036
11 Apr 17	32.13000 +0.19	32.28	31.89	31.90	149,895
10 Apr 17	31.94500 -0.02	32.13	31.77	31.96	99,281
07 Apr 17	31.97000 +0.47	31.97	31.14	31.51	156,160
06 Apr 17	31.50000 +0.00	31.63	31.02	31.19	192,030
05 Apr 17	31.50500 -1.29	32.10	31.27	32.00	317,540
04 Apr 17	32.79500 +0.36	32.84	32.44	32.56	137,107
03 Apr 17	32.43500 -0.56	32.94	31.51	32.13	502,191
31 Mar 17	32.99000 +0.68	33.00	31.98	32.08	184,242
30 Mar 17	32.31500 +0.13	32.49	31.94	32.08	124,918
29 Mar 17	32.18000 -0.13	32.42	31.99	32.42	68,999
28 Mar 17	32.30500 +0.14	32.42	32.12	32.42	138,187
27 Mar 17	32.16500 -0.04	32.17	31.82	31.86	106,307
24 Mar 17	32.20500 +0.17	32.24	31.99	32.10	96,734
23 Mar 17	32.03500 +0.78	32.10	31.19	31.25	122,378
22 Mar 17	31.25000 -0.50	31.54	30.97	31.48	134,952
21 Mar 17	31.74500 -0.20	32.29	31.71	31.98	122,016
20 Mar 17	31.94500 +0.00	31.98	31.70	31.94	91,061
17 Mar 17	31.94000 +0.36	31.98	31.58	31.60	281,572
16 Mar 17	31.58500 +0.07	31.99	31.35	31.99	122,838
15 Mar 17	31.51500 -0.15	31.81	31.44	31.64	97,960
14 Mar 17	31.66000 -0.09	31.88	31.47	31.70	128,780
13 Mar 17	31.75000 +0.15	31.99	31.48	31.67	180,582
10 Mar 17	31.60000 +0.10	31.63	31.30	31.35	187,710
09 Mar 17	31.50000 +0.14	31.65	31.14	31.18	129,620
08 Mar 17	31.36000 -0.24	31.70	31.25	31.59	211,228
07 Mar 17	31.60000 -0.91	32.30	31.53	31.86	274,229
06 Mar 17	32.51500 +0.69	33.56	31.84	31.84	442,723
03 Mar 17	31.82000 -0.22	32.88	31.63	32.57	347,713
02 Mar 17	32.03500 +1.33	32.75	29.76	30.00	483,399
01 Mar 17	30.71000 +0.56	30.71	30.09	30.25	156,732
28 Feb 17	30.15000 +0.16	30.27	29.83	30.07	220,552
27 Feb 17	29.98500 +0.31	29.99	29.42	29.72	148,674
24 Feb 17	29.68000 -0.74	30.33	29.36	30.20	138,094
23 Feb 17	30.42000 +0.17	30.48	30.14	30.23	154,268
22 Feb 17	30.25000 -0.19	30.85	29.98	30.49	192,412
21 Feb 17	30.44000 +0.21	30.44	30.20	30.20	139,749
20 Feb 17	30.23000 +0.03	30.40	29.99	30.40	70,231
17 Feb 17	30.19500 +0.14	30.49	29.83	30.13	115,785
16 Feb 17	30.06000 -0.03	30.35	29.85	30.19	152,932
15 Feb 17	30.09500 +0.11	30.21	29.92	30.20	106,587
14 Feb 17	29.98500 -0.03	30.09	29.85	29.96	109,899
13 Feb 17	30.01500 +0.32	30.01	29.65	29.65	208,123
10 Feb 17	29.69000 -0.06	29.91	29.64	29.76	170,815
09 Feb 17	29.75500 -0.01	29.82	29.58	29.79	200,371
08 Feb 17	29.76000 +0.28	29.76	29.35	29.59	151,238
07 Feb 17	29.48000 -0.04	29.71	29.38	29.41	173,087
06 Feb 17	29.52000 -0.40	29.95	29.34	29.95	186,472
03 Feb 17	29.92500 +0.01	30.01	29.72	29.95	195,622
02 Feb 17	29.91500 +0.24	29.99	29.55	29.60	253,140
01 Feb 17	29.68000 +0.09	29.83	29.42	29.59	194,934
31 Jan 17	29.59000 -0.89	30.57	29.59	30.50	428,217
30 Jan 17	30.47500 +0.02	30.66	29.99	30.65	254,174
27 Jan 17	30.45500 -0.11	31.60	30.19	31.53	348,732
26 Jan 17	30.56500 +0.15	31.00	30.01	31.00	188,944
25 Jan 17	30.41500 +0.65	30.50	29.79	29.88	314,516
24 Jan 17	29.76500 +0.31	29.77	29.30	29.30	199,384
23 Jan 17	29.46000 +0.15	29.64	29.11	29.32	213,407
20 Jan 17	29.31000 -0.25	29.44	28.74	29.25	453,159
19 Jan 17	29.55500 +0.80	30.05	28.85	28.85	367,883
18 Jan 17	28.76000 -0.24	29.00	28.61	29.00	154,305
17 Jan 17	29.00000 -0.19	29.19	28.82	29.19	234,776
16 Jan 17	29.19000 -0.01	29.50	29.10	29.24	281,870
13 Jan 17	29.20000 +1.07	29.45	28.80	29.45	416,401
12 Jan 17	28.13000 -0.27	28.41	27.95	28.40	198,735
11 Jan 17	28.40000 +0.28	28.46	28.06	28.17	203,959
10 Jan 17	28.12000 +0.19	28.15	27.80	28.10	191,819
09 Jan 17	27.93500 -0.09	28.24	27.83	28.09	266,885
06 Jan 17	28.02000 -0.25	28.35	27.87	28.30	153,561
05 Jan 17	28.27500 +0.39	28.28	27.89	28.00	187,726
04 Jan 17	27.89000 -0.28	28.40	27.82	28.40	162,634
03 Jan 17	28.17000 +0.24	28.42	27.84	27.93	303,697
02 Jan 17	27.93000 +0.00	28.24	27.86	28.11	75,875
30 Dec 16	27.93000 +0.06	28.06	27.70	27.93	126,429
29 Dec 16	27.87000 +0.01	27.92	27.74	27.87	96,704
28 Dec 16	27.86500 -0.19	28.23	27.76	28.10	134,270
27 Dec 16	28.05500 +0.11	28.23	27.84	27.92	114,274
23 Dec 16	27.94000 +0.93	28.10	27.08	27.11	220,843
22 Dec 16	27.01000 -0.42	27.42	26.98	27.36	160,629
21 Dec 16	27.43000 +0.16	27.56	27.27	27.32	249,985
20 Dec 16	27.27500 +0.42	27.38	26.85	26.85	218,797
19 Dec 16	26.85000 -0.27	27.20	26.85	27.20	260,266
16 Dec 16	27.12500 +0.14	27.36	26.98	27.00	342,182
15 Dec 16	26.98500 -0.09	27.25	26.50	27.10	294,700
14 Dec 16	27.08000 +0.18	27.51	26.84	26.90	326,176
13 Dec 16	26.90000 +0.60	26.99	26.22	26.30	312,961
12 Dec 16	26.30000 -0.30	26.69	26.23	26.67	254,790
09 Dec 16	26.60000 +0.95	26.72	25.67	25.72	348,008
08 Dec 16	25.65000 +0.68	25.73	24.98	24.99	315,296
07 Dec 16	24.97000 +0.35	24.98	24.49	24.78	210,398
06 Dec 16	24.61500 +0.25	24.91	24.14	24.35	196,702
05 Dec 16	24.36000 +0.26	24.58	24.03	24.05	208,925
02 Dec 16	24.10500 -0.30	24.36	24.01	24.32	309,143
01 Dec 16	24.40500 -0.19	24.73	24.33	24.60	232,163
30 Nov 16	24.60000 +0.08	24.75	24.25	24.75	351,961
29 Nov 16	24.52500 -0.02	24.67	24.27	24.43	190,680
28 Nov 16	24.54500 -0.07	24.75	24.46	24.57	149,446
25 Nov 16	24.61500 +0.14	24.69	24.27	24.58	126,138
24 Nov 16	24.47500 +0.22	24.57	24.27	24.53	115,312
23 Nov 16	24.26000 +0.12	24.40	24.01	24.14	144,804
22 Nov 16	24.14000 -0.46	24.93	24.02	24.68	456,374
21 Nov 16	24.60000 -0.65	25.34	24.47	25.34	182,210
18 Nov 16	25.24500 +0.16	25.39	25.08	25.15	176,588
17 Nov 16	25.08500 +0.28	25.09	24.53	24.87	237,222
16 Nov 16	24.80500 +0.05	24.90	24.48	24.76	138,862
15 Nov 16	24.76000 -0.23	25.13	24.55	25.01	209,165
14 Nov 16	24.99000 -0.27	25.85	24.83	25.55	214,790
11 Nov 16	25.26000 +0.48	25.35	24.83	24.97	189,791
10 Nov 16	24.78000 -0.22	25.38	24.67	24.99	281,277
09 Nov 16	24.99500 +0.14	25.01	23.95	24.25	319,957
08 Nov 16	24.85500 -0.17	25.15	24.80	24.98	322,383
07 Nov 16	25.02500 +0.68	25.02	24.01	24.34	492,556
04 Nov 16	24.34000 -2.64	25.30	24.32	25.30	831,290
03 Nov 16	26.98000 +0.10	27.09	26.65	26.92	186,821
02 Nov 16	26.87500 -0.53	27.40	26.80	27.39	233,683
01 Nov 16	27.40500 -0.45	28.15	27.37	27.92	196,293
31 Oct 16	27.85500 +0.80	27.97	27.15	27.25	432,621
28 Oct 16	27.06000 +0.22	27.14	26.56	26.88	216,870
27 Oct 16	26.84500 -0.20	27.13	26.51	26.91	188,252
26 Oct 16	27.04000 -0.34	27.75	26.94	27.30	145,807
25 Oct 16	27.38500 +0.02	27.45	27.19	27.19	196,160
24 Oct 16	27.36500 -0.97	28.42	27.18	28.27	275,916
21 Oct 16	28.33500 +0.01	28.42	28.05	28.42	303,297
20 Oct 16	28.32500 -0.35	28.76	28.25	28.76	191,786
19 Oct 16	28.67500 +0.12	28.83	28.50	28.63	146,675
18 Oct 16	28.55500 +0.55	28.69	28.08	28.21	390,087
17 Oct 16	28.01000 -0.15	28.07	27.80	28.05	225,457
14 Oct 16	28.15500 +0.16	28.17	27.83	28.17	213,524
13 Oct 16	27.99500 +0.09	28.18	27.52	27.80	319,141
12 Oct 16	27.91000 -0.03	28.00	27.85	27.97	192,629
11 Oct 16	27.94500 -0.08	28.00	27.70	27.98	245,662
10 Oct 16	28.02500 -0.14	28.20	27.68	28.20	217,673
07 Oct 16	28.16000 -0.26	28.44	28.10	28.40	192,522
06 Oct 16	28.41500 -0.13	28.66	28.01	28.47	255,666
05 Oct 16	28.55000 -0.19	28.70	28.34	28.70	161,175
04 Oct 16	28.73500 +0.24	28.91	28.47	28.70	173,481
03 Oct 16	28.50000 -0.28	28.90	28.48	28.80	236,432
30 Sep 16	28.78000 -0.03	28.86	28.22	28.70	369,724
29 Sep 16	28.81500 -0.18	29.60	28.80	29.38	197,822
28 Sep 16	29.00000 +0.00	29.23	28.90	29.02	271,397
27 Sep 16	29.00000 +0.00	29.18	28.59	29.13	222,120
26 Sep 16	29.00000 -0.51	29.51	29.00	29.50	145,499
23 Sep 16	29.51000 -0.58	30.06	29.50	30.00	236,601
22 Sep 16	30.09000 +0.09	30.21	29.99	30.17	166,116
21 Sep 16	29.99500 -0.46	30.67	29.84	30.59	270,637
20 Sep 16	30.45500 -0.20	30.67	30.19	30.67	107,737
19 Sep 16	30.65500 +0.30	30.67	30.34	30.51	86,698
16 Sep 16	30.36000 +0.42	30.36	29.79	29.79	193,457
15 Sep 16	29.94000 -0.33	30.33	29.70	30.16	285,703
14 Sep 16	30.27500 -0.13	30.58	30.14	30.44	168,558
13 Sep 16	30.40000 -0.10	30.78	30.34	30.56	107,813
12 Sep 16	30.50500 -0.81	30.88	30.30	30.88	108,957
09 Sep 16	31.31500 -0.13	31.52	31.10	31.33	153,755
08 Sep 16	31.44500 +0.06	31.56	31.02	31.46	117,511
07 Sep 16	31.38500 +0.25	31.54	30.88	31.15	99,120
06 Sep 16	31.14000 -0.06	31.47	31.00	31.38	102,416
05 Sep 16	31.20000 +0.02	31.40	31.05	31.17	37,573
02 Sep 16	31.18500 +0.61	31.25	30.43	30.95	191,345
01 Sep 16	30.57500 -0.22	31.08	30.50	30.88	175,864
31 Aug 16	30.80000 -0.74	31.55	30.68	31.55	196,545
30 Aug 16	31.54000 +0.09	31.89	31.50	31.50	81,735
29 Aug 16	31.45500 +0.00	31.51	31.28	31.35	54,912
26 Aug 16	31.45000 -0.09	31.67	31.15	31.16	94,508
25 Aug 16	31.54000 -0.56	32.01	31.45	31.88	99,193
24 Aug 16	32.10500 +0.70	32.13	31.00	31.26	111,159
23 Aug 16	31.40000 +0.10	31.66	31.17	31.27	94,086
22 Aug 16	31.30000 +0.00	31.61	31.08	31.39	80,149
19 Aug 16	31.29500 +0.16	31.36	30.99	31.20	63,526
18 Aug 16	31.14000 +0.19	31.25	30.85	30.98	65,045
17 Aug 16	30.95000 -0.38	31.46	30.92	31.46	113,169
16 Aug 16	31.33500 -0.40	31.67	31.28	31.67	122,808
15 Aug 16	31.73000 -0.04	32.05	31.54	31.82	135,900
12 Aug 16	31.77000 -0.02	31.94	31.50	31.80	67,776
11 Aug 16	31.79000 +0.67	32.06	31.00	31.30	138,419
10 Aug 16	31.12000 +0.12	31.37	30.91	30.93	116,849
09 Aug 16	31.00500 +0.41	31.08	30.42	30.64	93,874
08 Aug 16	30.59000 +0.53	30.70	30.10	30.10	139,585
05 Aug 16	30.06000 +0.15	30.48	29.96	29.96	187,400
04 Aug 16	29.90500 -0.03	30.15	29.77	30.00	153,617
03 Aug 16	29.94000 -0.16	30.22	29.78	30.11	123,426
02 Aug 16	30.10000 -0.35	30.42	30.00	30.30	198,979
01 Aug 16	30.45000 -0.16	30.88	30.15	30.51	137,076
29 Jul 16	30.61500 -0.06	31.00	30.20	30.74	297,781
28 Jul 16	30.67500 -1.42	31.14	29.60	31.00	781,989
27 Jul 16	32.10000 +0.75	32.64	31.45	31.45	324,405
26 Jul 16	31.34500 -0.21	31.54	31.00	31.23	341,700
25 Jul 16	31.55500 +0.35	31.58	31.00	31.28	155,592
22 Jul 16	31.21000 -0.16	31.34	30.97	31.16	103,185
21 Jul 16	31.37000 +0.11	31.53	31.17	31.29	116,785
20 Jul 16	31.26000 +0.26	31.38	30.77	31.10	112,717
19 Jul 16	31.00500 -0.33	31.43	30.57	31.11	145,747
18 Jul 16	31.33000 +0.24	31.54	30.94	31.07	184,604
15 Jul 16	31.09500 -0.15	31.27	30.83	31.07	140,281
14 Jul 16	31.24500 +0.13	31.40	31.08	31.24	101,673
13 Jul 16	31.12000 +0.00	31.42	30.86	31.23	155,598
12 Jul 16	31.12000 +0.62	31.63	30.67	31.35	230,792
11 Jul 16	30.50000 +1.18	30.59	29.71	29.71	250,766
08 Jul 16	29.31500 +0.48	29.42	28.68	28.81	183,373
07 Jul 16	28.83500 +0.54	29.05	28.42	28.48	277,423
06 Jul 16	28.29500 -0.38	28.78	28.07	28.53	247,575
05 Jul 16	28.67500 -0.75	29.82	28.45	29.42	353,470
04 Jul 16	29.42000 -1.33	30.84	29.16	30.84	256,939
01 Jul 16	30.75500 +0.37	30.97	30.39	30.57	186,685
30 Jun 16	30.38500 -0.13	30.97	29.89	30.41	439,951
29 Jun 16	30.51000 -0.18	32.18	30.32	31.24	341,751
28 Jun 16	30.69500 +1.80	31.08	28.66	28.66	443,931
27 Jun 16	28.89500 -3.69	32.62	28.66	32.28	482,612
24 Jun 16	32.59000 -2.31	33.51	32.04	33.00	419,117
23 Jun 16	34.90500 +0.13	35.15	34.14	34.14	160,275
22 Jun 16	34.78000 -0.19	35.23	34.71	35.23	138,161
21 Jun 16	34.97500 +0.67	35.18	34.41	34.41	166,332
20 Jun 16	34.30000 +0.65	34.81	34.08	34.44	163,793
17 Jun 16	33.65000 +0.04	34.06	33.60	33.87	290,154
16 Jun 16	33.61000 -0.18	33.75	33.41	33.42	123,144
15 Jun 16	33.79000 +0.49	33.83	33.31	33.42	232,685
14 Jun 16	33.30000 -0.83	34.11	33.24	34.10	251,045
13 Jun 16	34.12500 -0.44	34.63	34.13	34.40	149,530
10 Jun 16	34.57000 -0.89	36.21	34.50	35.54	118,362
09 Jun 16	35.46000 -0.14	35.74	35.28	35.50	82,973
08 Jun 16	35.60000 -0.71	36.08	35.50	36.00	99,117
07 Jun 16	36.31000 -0.04	36.44	36.05	36.40	125,202
06 Jun 16	36.35500 +0.06	36.62	35.85	36.62	68,794
03 Jun 16	36.29500 -0.63	37.05	36.06	36.83	71,092
02 Jun 16	36.92000 +0.13	37.23	36.69	37.03	113,775
01 Jun 16	36.78500 -0.31	37.08	36.38	36.84	173,009
31 May 16	37.09500 +0.58	37.14	36.26	36.36	228,313
30 May 16	36.51500 +0.28	36.59	36.13	36.28	40,570
27 May 16	36.23000 -0.03	36.23	35.83	36.03	91,895
26 May 16	36.26000 +0.26	36.28	35.87	36.15	109,565
25 May 16	36.00000 +0.06	36.26	35.86	36.19	69,478
24 May 16	35.93500 +0.43	36.01	34.76	34.85	177,482
23 May 16	35.51000 +0.03	35.66	35.03	35.66	118,721
20 May 16	35.48000 +0.77	35.48	34.66	34.73	107,331
19 May 16	34.70500 -0.38	35.06	34.65	35.00	69,031
18 May 16	35.09000 -0.15	35.35	34.90	35.32	92,426
17 May 16	35.23500 +0.44	35.63	34.83	34.90	176,034
16 May 16	34.79000 +0.00	35.03	34.34	34.79	107,577
13 May 16	34.79500 -0.16	34.99	34.62	34.90	168,019
12 May 16	34.95000 -0.51	35.38	34.78	35.25	379,152
11 May 16	35.46500 -3.94	36.69	35.30	36.10	785,046
10 May 16	39.40000 +0.06	39.78	39.30	39.50	84,715
09 May 16	39.34500 +0.66	39.49	38.69	38.75	329,034
06 May 16	38.69000 -0.43	39.10	38.65	38.83	113,495
05 May 16	39.11500 +0.86	39.12	38.19	38.19	93,692
04 May 16	38.26000 -0.27	38.66	38.15	38.51	92,417
03 May 16	38.53000 -0.07	38.66	38.27	38.40	136,859
02 May 16	38.60000 +0.02	38.97	38.46	38.63	44,471
29 Apr 16	38.57500 -0.53	39.15	38.53	39.15	143,041
28 Apr 16	39.11000 -0.10	39.18	38.52	38.52	102,080
27 Apr 16	39.21000 +0.16	39.58	38.58	38.58	90,570
26 Apr 16	39.05000 +0.06	39.42	38.88	39.36	91,845
25 Apr 16	38.98500 +0.03	39.42	38.76	39.15	145,805
22 Apr 16	38.95000 -0.12	39.53	38.94	38.97	101,182
21 Apr 16	39.07000 -0.46	39.65	38.75	39.65	133,454
20 Apr 16	39.53000 +0.15	39.63	39.24	39.38	117,284
19 Apr 16	39.37500 +0.62	39.69	38.85	38.90	109,812
18 Apr 16	38.75500 +0.10	38.88	38.06	38.06	69,841
15 Apr 16	38.65500 -0.45	39.10	38.29	39.08	109,022
14 Apr 16	39.10500 -0.19	39.46	38.85	39.29	78,859
13 Apr 16	39.29500 +0.52	39.29	38.84	39.00	86,849
12 Apr 16	38.77000 +0.15	38.84	38.15	38.84	50,373
11 Apr 16	38.62500 -0.13	38.85	38.37	38.69	52,084
08 Apr 16	38.76000 +0.57	38.87	37.97	38.36	89,992
07 Apr 16	38.19000 -0.38	38.65	37.96	38.58	113,729
06 Apr 16	38.56500 +0.09	38.65	38.29	38.42	62,366
05 Apr 16	38.47000 -0.68	38.91	38.37	38.76	121,866
04 Apr 16	39.15500 +0.71	39.21	38.18	38.18	178,750
01 Apr 16	38.44500 -0.03	38.53	38.03	38.14	158,156
31 Mar 16	38.47000 -0.09	38.70	38.26	38.70	151,572
30 Mar 16	38.56500 +0.29	38.84	38.50	38.57	113,312
29 Mar 16	38.27000 +0.60	38.27	37.59	37.67	116,365
24 Mar 16	37.67000 -0.61	38.17	37.52	38.13	68,763
23 Mar 16	38.28000 +0.09	39.04	38.10	38.19	102,668
22 Mar 16	38.19000 +0.34	38.23	37.36	37.83	144,499
21 Mar 16	37.84500 -0.15	37.99	37.46	37.85	132,416
18 Mar 16	38.00000 -0.78	38.20	37.56	37.56	327,695
17 Mar 16	38.78500 +0.01	39.07	38.33	39.00	144,914
16 Mar 16	38.78000 +0.17	38.80	38.33	38.72	154,152
15 Mar 16	38.60500 +0.51	38.60	37.90	38.04	173,841
14 Mar 16	38.10000 +0.35	38.25	37.81	37.82	164,148
11 Mar 16	37.75000 +1.16	37.81	36.51	37.13	143,192
10 Mar 16	36.59000 -0.78	38.28	36.50	37.50	178,792
09 Mar 16	37.37500 +0.35	37.90	36.92	37.06	117,149
08 Mar 16	37.02000 -0.58	37.51	36.71	37.51	139,299
07 Mar 16	37.60500 -0.18	38.17	37.24	38.17	121,612
04 Mar 16	37.78500 +0.19	38.31	37.26	38.00	251,493
03 Mar 16	37.60000 +1.38	38.95	37.20	37.20	473,239
02 Mar 16	36.22000 -0.44	36.99	36.04	36.76	204,875
01 Mar 16	36.66500 +0.47	36.80	35.94	36.00	199,345
29 Feb 16	36.20000 -0.01	36.20	35.47	36.11	268,425
26 Feb 16	36.21500 +0.78	36.66	35.64	35.74	255,102
25 Feb 16	35.43500 +0.19	36.02	35.20	35.40	131,485
24 Feb 16	35.24000 -0.35	35.48	34.85	35.14	214,720
23 Feb 16	35.59000 -0.10	35.99	35.40	35.99	132,127
22 Feb 16	35.69000 +0.36	36.00	35.56	35.60	96,760
19 Feb 16	35.33000 -0.11	35.69	34.94	35.15	101,024
18 Feb 16	35.44000 +0.54	35.62	34.76	35.12	156,833
17 Feb 16	34.89500 +1.19	34.97	33.56	33.80	285,348
16 Feb 16	33.70500 +0.04	33.94	33.49	33.65	188,830
15 Feb 16	33.66500 +0.94	33.97	33.04	33.25	116,676
12 Feb 16	32.73000 +0.13	33.19	32.55	32.86	224,294
11 Feb 16	32.59500 -0.94	33.42	32.48	33.10	306,671
10 Feb 16	33.53500 +0.59	34.01	32.94	33.39	239,313
09 Feb 16	32.94500 -0.17	33.47	32.13	32.88	341,813
08 Feb 16	33.11000 -1.40	34.63	32.91	34.63	227,184
05 Feb 16	34.50500 -0.25	35.29	34.31	34.90	244,281
04 Feb 16	34.76000 -0.23	35.44	34.08	35.44	245,075
03 Feb 16	34.99000 -0.82	35.85	34.46	35.75	278,056
02 Feb 16	35.81500 -0.60	36.40	35.20	36.38	316,516
01 Feb 16	36.41000 +0.13	36.82	35.94	36.28	313,657
29 Jan 16	36.28000 +2.19	37.89	35.38	37.00	736,496
28 Jan 16	34.08500 -0.18	34.97	33.71	34.40	234,712
27 Jan 16	34.26500 +0.74	34.26	33.36	33.60	210,799
26 Jan 16	33.52000 +0.31	33.62	32.49	33.17	132,365
25 Jan 16	33.21500 +0.26	33.95	32.95	33.15	220,291
22 Jan 16	32.95000 +0.10	33.08	31.97	32.58	286,273
21 Jan 16	32.85000 +1.64	33.07	31.80	31.80	202,663
20 Jan 16	31.20500 -0.76	32.16	31.02	31.93	229,523
19 Jan 16	31.97000 +0.72	32.05	31.43	31.47	142,162
18 Jan 16	31.25500 -0.46	32.08	30.97	31.55	136,449
15 Jan 16	31.71500 +0.15	31.81	30.92	31.42	235,839
14 Jan 16	31.57000 -0.83	32.31	31.44	32.30	235,380
13 Jan 16	32.40000 -0.29	33.08	32.30	33.02	180,944
12 Jan 16	32.69000 +0.84	33.06	31.70	31.70	220,008
11 Jan 16	31.84500 -0.57	32.58	31.82	32.26	164,165
08 Jan 16	32.41500 -0.02	32.88	32.26	32.37	164,136
07 Jan 16	32.43500 -0.65	32.69	31.42	32.50	259,309
06 Jan 16	33.08500 -1.74	33.81	32.76	33.50	361,792
05 Jan 16	34.82000 -0.01	35.19	34.10	35.19	163,315
04 Jan 16	34.82500 -0.47	35.26	34.51	35.03	149,934
31 Dec 15	35.30000 -0.25	35.81	34.48	35.81	96,272
30 Dec 15	35.55000 -0.13	35.81	35.24	35.72	108,000
29 Dec 15	35.67500 +0.70	35.67	35.03	35.03	40,539
28 Dec 15	34.97500 +0.00	35.02	34.71	34.96	27,239
24 Dec 15	34.97500 -0.39	35.44	34.60	35.44	13,254
23 Dec 15	35.36000 +0.51	35.40	34.92	35.20	66,240
22 Dec 15	34.85000 -0.04	35.03	34.54	35.00	105,705
21 Dec 15	34.89000 -0.10	35.35	34.78	34.78	100,342
18 Dec 15	34.99000 -0.39	35.30	34.67	35.10	310,689
17 Dec 15	35.38500 +0.86	35.59	34.70	35.20	187,331
16 Dec 15	34.52500 +0.31	34.72	34.24	34.57	162,720
15 Dec 15	34.22000 +0.04	34.69	33.53	34.61	200,396
14 Dec 15	34.18000 -0.02	34.78	34.17	34.42	137,015
11 Dec 15	34.20000 -0.54	34.90	34.19	34.89	158,452
10 Dec 15	34.74500 -0.09	35.12	34.57	34.94	117,501
09 Dec 15	34.83000 -0.18	35.22	34.47	35.22	132,497
08 Dec 15	35.01000 -0.34	35.67	34.99	35.67	230,829
07 Dec 15	35.34500 +0.31	35.43	34.97	35.29	105,700
04 Dec 15	35.04000 -0.13	35.36	34.80	35.16	97,724
03 Dec 15	35.16500 -0.91	36.56	35.17	36.26	147,916
02 Dec 15	36.07500 +0.63	36.35	35.31	35.31	175,792
01 Dec 15	35.45000 +0.36	35.67	34.80	35.09	183,290
30 Nov 15	35.09000 -0.04	35.39	34.94	34.97	175,714
27 Nov 15	35.13000 +0.19	35.13	34.56	34.78	93,432
26 Nov 15	34.94500 +0.36	35.03	34.56	34.82	68,885
25 Nov 15	34.58000 +0.78	34.63	33.79	33.79	148,770
24 Nov 15	33.80000 -1.21	34.80	33.55	34.80	256,971
23 Nov 15	35.01000 -0.44	35.43	34.87	35.29	129,771
20 Nov 15	35.44500 -0.42	35.88	35.24	35.69	139,574
19 Nov 15	35.86000 +0.02	36.27	35.76	36.19	57,025
18 Nov 15	35.84000 -0.12	35.87	35.40	35.71	93,163
17 Nov 15	35.96000 +0.82	36.10	34.60	35.32	147,541
16 Nov 15	35.14000 -0.71	35.40	34.87	35.37	243,509
13 Nov 15	35.85000 -1.34	37.03	35.67	37.03	191,098
12 Nov 15	37.19000 -0.22	37.41	37.03	37.40	130,400
11 Nov 15	37.41000 +0.65	37.51	36.88	36.92	163,249
10 Nov 15	36.76000 +0.88	36.99	35.94	35.94	198,392
09 Nov 15	35.88000 -0.64	36.57	35.70	36.51	157,409
06 Nov 15	36.52000 -1.13	36.94	34.05	34.26	467,016
05 Nov 15	37.65000 -0.35	38.06	37.59	37.97	114,568
04 Nov 15	38.00000 +0.56	38.18	37.37	37.56	206,467
03 Nov 15	37.43500 +0.33	37.80	36.97	37.11	239,507
02 Nov 15	37.11000 +0.06	37.23	36.75	36.95	113,337
30 Oct 15	37.05000 -0.03	37.24	36.60	37.21	160,684
29 Oct 15	37.07500 +0.18	37.08	36.45	36.94	134,346
28 Oct 15	36.89500 +0.60	36.92	36.18	36.58	112,018
27 Oct 15	36.29500 -0.54	36.87	36.28	36.87	111,234
26 Oct 15	36.83000 +0.00	36.99	36.47	36.83	74,401
23 Oct 15	36.83000 +0.57	36.87	36.40	36.49	206,735
22 Oct 15	36.26500 +0.01	36.58	35.74	36.21	182,769
21 Oct 15	36.26000 -0.09	36.99	36.19	36.59	171,989
20 Oct 15	36.35000 +0.64	36.41	35.51	35.75	124,219
19 Oct 15	35.70500 -0.10	35.90	35.43	35.62	81,650
16 Oct 15	35.81000 +0.81	35.81	35.06	35.20	224,217
15 Oct 15	35.00000 +1.06	35.06	33.97	34.35	356,512
14 Oct 15	33.94500 -0.26	34.34	33.85	34.13	90,073
13 Oct 15	34.20000 -0.24	34.47	33.74	34.42	131,968
12 Oct 15	34.44000 -0.14	34.77	34.15	34.77	132,702
09 Oct 15	34.57500 +0.98	34.97	34.24	34.55	208,762
08 Oct 15	33.60000 +0.25	33.68	33.12	33.39	87,729
07 Oct 15	33.35000 -0.08	33.73	33.28	33.50	133,825
06 Oct 15	33.43000 -0.07	33.76	33.35	33.60	116,411
05 Oct 15	33.50000 +0.94	33.63	32.78	32.99	138,689
02 Oct 15	32.56500 -0.26	33.22	32.04	33.11	166,882
01 Oct 15	32.82000 +0.42	33.24	32.42	32.81	263,484
30 Sep 15	32.39500 +0.22	32.73	32.24	32.59	268,809
29 Sep 15	32.17500 -0.42	32.40	31.76	32.13	226,353
28 Sep 15	32.59500 -0.38	33.10	32.43	32.77	121,988
25 Sep 15	32.98000 +1.08	33.13	32.33	32.42	196,303
24 Sep 15	31.90000 -0.87	32.92	31.65	32.88	117,056
23 Sep 15	32.77000 +0.28	33.20	32.26	32.38	117,903
22 Sep 15	32.49500 -1.05	33.83	32.44	33.64	180,628
21 Sep 15	33.54500 -0.31	34.20	32.79	32.79	202,996
18 Sep 15	33.85000 -0.35	34.17	33.33	34.17	373,426
17 Sep 15	34.20000 +1.85	34.24	32.96	33.85	362,480
16 Sep 15	32.35500 +0.50	32.39	31.94	32.12	142,849
15 Sep 15	31.85000 +0.40	32.04	31.27	31.35	137,723
14 Sep 15	31.45000 -0.36	32.31	31.45	31.89	105,179
11 Sep 15	31.81500 -0.48	32.35	31.63	32.35	190,263
10 Sep 15	32.29500 -0.12	32.62	31.90	32.00	422,348
09 Sep 15	32.41500 +0.86	32.85	31.98	32.24	207,562
08 Sep 15	31.55500 +0.19	31.72	31.40	31.56	89,165
07 Sep 15	31.36000 +0.33	31.45	30.91	31.21	98,469
04 Sep 15	31.03000 -0.83	31.73	30.84	31.73	159,268
03 Sep 15	31.86000 +0.94	32.00	31.16	31.28	156,122
02 Sep 15	30.92500 -0.53	31.50	30.64	31.33	260,370
01 Sep 15	31.46000 -0.57	32.13	31.01	31.70	189,811
31 Aug 15	32.03000 -0.33	32.46	31.80	32.28	190,780
28 Aug 15	32.35500 +0.40	32.40	31.80	32.10	240,317
27 Aug 15	31.96000 +0.15	32.63	31.63	32.25	255,056
26 Aug 15	31.80500 -0.36	32.36	31.49	32.01	340,463
25 Aug 15	32.17000 +1.03	32.44	31.18	31.34	242,077
24 Aug 15	31.14000 -1.10	31.78	30.23	31.78	374,049
21 Aug 15	32.23500 -0.38	33.51	31.90	32.10	377,396
20 Aug 15	32.61500 -0.94	33.51	32.52	33.50	173,036
19 Aug 15	33.55500 -0.81	34.26	33.51	34.12	168,209
18 Aug 15	34.36000 +0.35	34.58	33.76	34.10	164,980
17 Aug 15	34.01500 -0.03	34.76	33.78	34.46	254,161
14 Aug 15	34.05000 +0.68	34.54	33.47	33.51	311,151
13 Aug 15	33.36500 +0.21	34.16	33.34	33.67	303,143
12 Aug 15	33.15500 -1.24	34.08	32.94	34.06	302,111
11 Aug 15	34.39500 -0.06	34.54	33.60	34.54	258,586
10 Aug 15	34.45500 +0.99	35.10	33.51	33.51	194,097
07 Aug 15	33.46500 -0.65	35.71	33.47	35.50	292,670
06 Aug 15	34.11500 -0.47	34.99	33.97	34.44	219,010
05 Aug 15	34.59000 -0.42	35.38	34.46	34.98	194,741
04 Aug 15	35.01000 +0.00	35.24	34.72	34.78	197,077
03 Aug 15	35.00500 +0.15	35.31	34.73	34.82	239,227
31 Jul 15	34.85500 -0.95	35.71	34.62	34.81	367,498
30 Jul 15	35.80500 -1.58	36.92	33.87	36.82	516,112
29 Jul 15	37.38500 +0.75	37.40	36.44	36.44	214,989
28 Jul 15	36.63500 +0.97	36.63	35.76	35.97	321,514
27 Jul 15	35.66500 -1.47	37.17	35.62	37.17	239,828
24 Jul 15	37.13000 -0.06	37.56	36.91	37.50	205,836
23 Jul 15	37.19500 -0.60	38.08	36.88	38.00	291,550
22 Jul 15	37.79000 +0.11	38.28	37.17	37.17	275,648
21 Jul 15	37.68000 -0.81	38.41	37.53	38.31	289,708
20 Jul 15	38.49500 -0.22	39.13	38.35	38.56	236,519
17 Jul 15	38.71000 -0.17	39.26	38.63	39.00	208,849
16 Jul 15	38.88000 -0.05	39.14	38.40	39.00	342,677
15 Jul 15	38.93000 +0.73	39.09	38.31	38.51	207,709
14 Jul 15	38.20000 -0.97	41.00	38.08	40.95	174,098
13 Jul 15	39.17000 +0.31	39.50	38.88	39.02	118,321
10 Jul 15	38.86000 +0.11	39.41	38.76	39.41	280,111
09 Jul 15	38.75000 +0.19	39.78	37.08	37.08	521,730
08 Jul 15	38.56000 +1.21	38.66	33.71	38.56	232,227
07 Jul 15	37.35500 -0.29	37.69	37.33	37.54	130,582
06 Jul 15	37.64500 -0.47	37.94	37.22	37.40	166,415
03 Jul 15	38.11000 -0.09	38.31	37.96	38.21	80,912
02 Jul 15	38.20000 +0.24	38.39	37.88	38.39	144,915
01 Jul 15	37.96500 +0.53	38.28	37.26	37.26	142,542
30 Jun 15	37.43000 -0.40	37.81	37.30	37.68	278,068
29 Jun 15	37.83000 -0.76	38.22	37.22	37.53	155,447
26 Jun 15	38.59500 -0.25	38.83	38.54	38.81	155,052
25 Jun 15	38.85000 +0.14	38.90	38.33	38.33	129,082
24 Jun 15	38.70500 +0.03	38.77	38.47	38.63	160,364
23 Jun 15	38.68000 +0.26	38.93	37.99	38.00	131,074
22 Jun 15	38.42000 +0.82	38.49	38.01	38.08	203,421
19 Jun 15	37.59500 -0.11	38.15	37.44	37.71	236,703
18 Jun 15	37.71000 +0.35	37.78	36.96	37.19	108,948
17 Jun 15	37.35500 +0.01	37.95	37.21	37.30	192,745
16 Jun 15	37.34000 -0.26	37.53	36.38	37.40	257,313
15 Jun 15	37.60500 -0.35	38.19	37.46	37.79	229,165
12 Jun 15	37.95500 -0.43	38.35	37.72	38.35	129,388
11 Jun 15	38.38500 +0.74	38.63	37.97	38.05	165,423
10 Jun 15	37.64500 +0.40	37.88	37.05	37.25	191,077
09 Jun 15	37.24000 -0.26	37.40	37.03	37.20	152,796
08 Jun 15	37.50000 +0.49	37.52	36.81	37.03	208,861
05 Jun 15	37.01000 -0.29	37.45	36.87	37.45	164,173
04 Jun 15	37.30000 -0.46	37.50	36.90	37.50	136,680
03 Jun 15	37.75500 +0.47	37.99	37.15	37.45	173,923
02 Jun 15	37.29000 +0.26	37.32	36.73	37.32	297,693
01 Jun 15	37.02500 -0.13	37.64	36.90	37.40	230,030
29 May 15	37.15000 -0.38	37.74	37.15	37.53	824,142
28 May 15	37.53000 +0.83	37.88	37.12	37.16	291,958
27 May 15	36.70000 +0.41	36.92	36.15	36.15	222,018
26 May 15	36.29500 +0.05	36.67	35.77	35.77	239,281
25 May 15	36.24000 -0.04	36.38	36.10	36.17	31,894
22 May 15	36.28500 -0.08	36.44	36.15	36.35	118,156
21 May 15	36.36500 +0.17	36.63	36.04	36.33	230,171
20 May 15	36.20000 +0.23	36.31	35.79	35.94	371,810
19 May 15	35.97000 +0.69	36.00	35.30	35.35	205,336
18 May 15	35.28500 -0.26	35.32	34.99	35.22	265,524
15 May 15	35.55000 +0.11	35.66	35.26	35.46	118,946
14 May 15	35.44000 +0.35	35.65	34.72	35.08	151,555
13 May 15	35.08500 +0.59	35.37	34.47	34.83	189,065
12 May 15	34.49000 -0.39	34.84	34.21	34.83	393,094
11 May 15	34.88500 -0.04	35.28	34.74	35.05	109,217
08 May 15	34.92500 +0.26	35.13	34.52	34.70	195,593
07 May 15	34.67000 +0.07	35.06	33.02	33.02	436,172
06 May 15	34.60000 -0.19	35.08	34.08	34.75	341,755
05 May 15	34.78500 -0.97	36.03	34.76	35.90	306,198
04 May 15	35.75000 +0.46	36.16	35.30	35.47	211,156
30 Apr 15	35.29000 +1.53	35.71	33.51	33.92	483,561
29 Apr 15	33.75500 +0.67	34.25	33.60	34.00	274,824
28 Apr 15	33.08000 -0.58	33.74	33.00	33.72	202,382
27 Apr 15	33.66000 +0.56	33.78	33.00	33.02	155,841
24 Apr 15	33.10500 -0.10	33.28	32.96	33.28	111,038
23 Apr 15	33.21000 +0.06	33.39	32.94	33.07	271,030
22 Apr 15	33.15000 -0.22	33.54	33.00	33.54	201,174
21 Apr 15	33.37500 +0.78	33.50	32.60	32.60	316,533
20 Apr 15	32.60000 +0.10	32.88	32.38	32.50	310,404
17 Apr 15	32.49500 -0.16	32.90	32.23	32.65	396,731
16 Apr 15	32.65000 -0.03	32.69	32.26	32.60	280,539
15 Apr 15	32.68500 +0.59	32.69	32.17	32.29	201,124
14 Apr 15	32.10000 -0.35	32.45	31.95	32.45	437,504
13 Apr 15	32.45000 -0.03	32.68	32.35	32.54	107,727
10 Apr 15	32.48000 +0.56	32.48	31.98	31.98	129,618
09 Apr 15	31.91500 +0.30	31.92	31.72	31.76	176,832
08 Apr 15	31.62000 -0.08	31.86	31.56	31.74	96,535
07 Apr 15	31.70000 +0.22	31.90	31.58	31.77	67,858
02 Apr 15	31.48000 +0.19	31.78	31.25	31.78	116,698
01 Apr 15	31.29000 -0.10	31.56	31.12	31.43	275,159
31 Mar 15	31.39500 -0.20	31.75	31.19	31.50	283,699
30 Mar 15	31.59500 +0.04	31.99	31.43	31.58	257,620
27 Mar 15	31.55500 -0.12	31.98	31.45	31.50	109,228
26 Mar 15	31.67500 -0.48	32.00	31.04	32.00	244,470
25 Mar 15	32.15000 -0.26	32.53	32.15	32.26	118,111
24 Mar 15	32.41000 -0.01	32.64	32.13	32.13	122,505
23 Mar 15	32.42500 -0.29	32.78	32.10	32.78	118,594
20 Mar 15	32.71500 -0.06	32.97	32.62	32.91	221,782
19 Mar 15	32.78000 +0.24	32.88	32.31	32.53	158,762
18 Mar 15	32.54000 +0.05	32.85	32.36	32.65	207,405
17 Mar 15	32.49000 -0.19	32.88	32.40	32.82	139,801
16 Mar 15	32.68000 -0.13	33.10	32.54	32.96	148,450
13 Mar 15	32.81000 -0.03	33.01	32.70	32.78	151,723
12 Mar 15	32.84500 +0.45	32.88	32.51	32.51	271,910
11 Mar 15	32.39500 -1.52	32.52	31.46	31.50	1,126,717
10 Mar 15	33.91500 -0.02	34.29	33.74	34.03	135,459
09 Mar 15	33.94000 -0.07	34.13	33.67	34.00	119,641
06 Mar 15	34.01000 +0.70	34.01	33.25	33.32	125,076
05 Mar 15	33.30500 +0.46	33.31	32.43	32.81	124,151
04 Mar 15	32.85000 +0.38	32.85	31.92	32.33	150,286
03 Mar 15	32.47500 -0.59	33.35	32.41	33.22	108,168
02 Mar 15	33.06500 -0.04	33.39	32.90	33.05	124,334
27 Feb 15	33.10500 +0.00	33.44	32.94	33.00	192,051
26 Feb 15	33.10500 -0.06	33.17	32.97	33.08	107,980
25 Feb 15	33.17000 -0.03	33.24	32.92	33.19	97,576
24 Feb 15	33.19500 -0.10	33.30	32.87	33.27	146,102
23 Feb 15	33.29500 +0.22	33.53	33.10	33.10	112,371
20 Feb 15	33.07000 -0.14	33.24	32.70	33.08	143,578
19 Feb 15	33.20500 +1.04	33.21	32.19	32.25	222,355
18 Feb 15	32.17000 +0.51	32.25	31.35	31.35	136,344
17 Feb 15	31.65500 -0.09	31.75	31.26	31.50	73,284
16 Feb 15	31.74500 -0.23	32.27	31.62	32.06	110,912
13 Feb 15	31.98000 -0.51	32.41	31.76	31.81	100,742
12 Feb 15	32.49000 +0.51	32.64	31.75	31.75	71,126
11 Feb 15	31.98500 -0.07	32.15	31.74	32.03	57,499
10 Feb 15	32.05500 +0.29	32.06	31.75	31.76	86,071
09 Feb 15	31.76500 -0.40	32.09	31.43	32.03	111,019
06 Feb 15	32.16000 +0.16	32.17	31.83	31.90	87,786
05 Feb 15	32.00000 -0.16	32.24	31.90	32.12	114,846
04 Feb 15	32.16000 -0.01	32.37	32.03	32.19	110,935
03 Feb 15	32.17000 +0.24	32.22	31.90	32.04	132,298
02 Feb 15	31.92500 -0.06	32.33	31.60	32.15	223,620
30 Jan 15	31.98500 +0.63	32.73	31.99	32.43	420,514
29 Jan 15	31.36000 -0.14	31.55	30.93	31.16	202,966
28 Jan 15	31.50000 +0.72	31.67	30.89	31.30	375,752
27 Jan 15	30.78000 -0.02	31.07	30.57	30.84	119,255
26 Jan 15	30.80000 +0.10	31.01	30.48	30.50	194,338
23 Jan 15	30.70000 +0.49	30.78	30.40	30.50	188,723
22 Jan 15	30.21500 +0.38	30.47	29.97	30.35	262,839
21 Jan 15	29.83500 +0.04	29.89	29.38	29.64	101,565
20 Jan 15	29.79500 +0.13	29.80	29.53	29.53	77,649
19 Jan 15	29.67000 -0.02	29.87	29.49	29.75	91,923
16 Jan 15	29.69000 +0.26	29.70	29.12	29.41	108,858
15 Jan 15	29.43500 +0.41	29.48	28.74	29.21	96,308
14 Jan 15	29.02000 -0.51	29.43	28.24	28.48	175,797
13 Jan 15	29.53000 +0.21	29.68	29.15	29.32	131,864
12 Jan 15	29.32000 +0.32	29.62	28.82	28.86	146,968
09 Jan 15	28.99500 +0.25	29.14	28.73	28.84	110,926
08 Jan 15	28.75000 +0.58	28.82	28.28	28.28	106,567
07 Jan 15	28.16500 +0.63	28.26	27.50	27.80	134,845
06 Jan 15	27.53500 -0.77	28.30	27.51	28.26	130,038
05 Jan 15	28.30500 -0.42	29.10	28.21	28.57	97,982
02 Jan 15	28.73000 +0.16	29.00	28.45	28.55	63,877
31 Dec 14	28.56500 -0.11	28.65	28.36	28.56	55,157
30 Dec 14	28.67500 -0.19	28.89	28.61	28.70	44,676
29 Dec 14	28.86500 +0.13	28.88	28.58	28.75	50,960
24 Dec 14	28.74000 +0.02	28.85	28.13	28.50	14,239
23 Dec 14	28.72000 +0.02	28.89	28.53	28.70	49,646
22 Dec 14	28.69500 +0.40	28.88	28.12	28.19	93,396
19 Dec 14	28.29500 +0.13	28.48	28.10	28.30	166,727
18 Dec 14	28.16500 +0.58	28.33	27.64	27.88	163,126
17 Dec 14	27.58500 +0.66	27.78	26.60	26.65	229,071
16 Dec 14	26.92000 +0.92	26.95	25.70	25.95	204,757
15 Dec 14	26.00500 -0.37	26.67	26.00	26.39	91,964
12 Dec 14	26.37000 -0.57	26.74	26.37	26.65	89,339
11 Dec 14	26.94500 +0.12	27.03	26.78	26.89	77,944
10 Dec 14	26.82500 -0.16	27.15	26.80	26.90	52,709
09 Dec 14	26.99000 -0.32	27.40	26.59	26.83	131,429
08 Dec 14	27.30500 -0.01	27.47	27.06	27.13	74,189
05 Dec 14	27.32000 +0.28	27.40	27.09	27.11	54,134
04 Dec 14	27.04000 -0.04	27.33	26.94	27.16	77,808
03 Dec 14	27.08500 +0.10	27.18	26.90	26.90	116,763
02 Dec 14	26.98000 +0.68	26.98	26.19	26.21	330,541
01 Dec 14	26.29500 -0.16	26.45	26.08	26.34	141,263
28 Nov 14	26.45000 +0.13	26.50	26.08	26.22	110,401
27 Nov 14	26.32000 -0.30	26.82	26.31	26.75	111,190
26 Nov 14	26.61500 -0.34	27.05	26.49	26.94	74,712
25 Nov 14	26.95000 +0.32	27.02	26.59	26.60	162,184
24 Nov 14	26.63000 +0.04	26.75	26.41	26.75	109,970
21 Nov 14	26.59000 +0.58	26.69	26.00	26.08	176,833
20 Nov 14	26.01000 +0.01	26.18	25.88	26.18	92,691
19 Nov 14	26.00000 -0.11	26.20	25.90	26.09	166,532
18 Nov 14	26.11500 +0.04	26.45	26.06	26.08	85,248
17 Nov 14	26.07500 +0.19	26.08	25.53	25.83	77,891
14 Nov 14	25.88500 +0.22	26.00	25.67	25.83	91,486
13 Nov 14	25.66500 +0.14	26.14	25.53	25.53	114,737
12 Nov 14	25.52500 -0.43	26.03	25.42	25.88	129,163
11 Nov 14	25.95000 +0.06	26.08	25.88	25.90	88,092
10 Nov 14	25.89000 +0.02	26.02	25.66	25.94	110,169
07 Nov 14	25.86500 -0.10	25.98	25.48	25.97	158,694
06 Nov 14	25.96500 -0.12	26.09	25.80	26.09	173,804
05 Nov 14	26.08500 -0.34	26.60	25.96	26.43	124,494
04 Nov 14	26.42500 +0.11	26.81	26.25	26.42	156,580
03 Nov 14	26.31000 -0.16	26.56	26.05	26.39	86,057
31 Oct 14	26.47000 +0.63	26.75	26.00	26.00	206,791
30 Oct 14	25.84000 +0.59	25.84	25.13	25.40	212,794
29 Oct 14	25.24500 +0.45	25.42	24.73	24.86	148,594
28 Oct 14	24.79500 +0.39	24.80	24.44	24.53	177,839
27 Oct 14	24.40500 -0.22	24.92	24.17	24.92	80,839
24 Oct 14	24.63000 -0.05	24.85	24.57	24.58	99,291
23 Oct 14	24.68000 -0.07	24.88	24.17	24.75	84,894
22 Oct 14	24.75500 +0.28	24.81	24.46	24.53	346,716
21 Oct 14	24.47500 +0.50	24.50	23.84	23.94	176,736
20 Oct 14	23.98000 -0.05	24.12	23.73	24.04	145,482
17 Oct 14	24.03000 +0.75	24.18	23.32	23.32	250,727
16 Oct 14	23.28500 +0.43	23.50	22.60	22.96	279,960
15 Oct 14	22.85500 -0.28	23.56	22.78	23.16	185,072
14 Oct 14	23.13500 +0.07	23.48	22.80	22.91	175,418
13 Oct 14	23.07000 -0.02	23.49	22.96	23.00	132,497
10 Oct 14	23.09000 +0.09	23.36	22.58	22.92	193,212
09 Oct 14	22.99500 -0.67	24.05	22.95	23.98	234,156
08 Oct 14	23.66500 -0.93	24.60	23.60	24.50	231,792
07 Oct 14	24.60000 -0.45	25.06	24.49	24.98	168,175
06 Oct 14	25.05500 +0.44	25.37	24.83	24.83	187,539
03 Oct 14	24.61000 -0.10	25.00	24.59	24.81	108,695
02 Oct 14	24.71000 -0.48	25.23	24.71	25.23	102,026
01 Oct 14	25.18500 +0.19	25.33	24.90	24.97	93,117
30 Sep 14	24.99500 +0.10	25.17	24.73	24.75	182,668
29 Sep 14	24.89500 -0.45	25.65	24.75	25.31	188,374
26 Sep 14	25.34500 -0.03	25.44	24.93	25.37	103,416
25 Sep 14	25.37000 -0.56	26.19	25.32	25.99	1,095,733
24 Sep 14	25.93000 -0.22	26.51	25.55	26.49	550,015
23 Sep 14	26.14500 -0.26	26.45	25.94	26.45	88,939
22 Sep 14	26.40500 -0.26	26.94	26.38	26.92	111,848
19 Sep 14	26.66500 -0.40	27.44	26.55	27.30	150,621
18 Sep 14	27.07000 +0.07	27.28	26.92	27.01	105,571
17 Sep 14	27.00000 +0.47	27.17	26.74	26.80	85,262
16 Sep 14	26.53000 -0.36	26.85	26.42	26.85	69,256
15 Sep 14	26.89000 -0.11	27.10	26.83	26.99	54,523
12 Sep 14	27.00000 +0.09	27.13	26.68	26.89	131,379
11 Sep 14	26.90500 +0.17	26.99	26.60	26.98	77,627
10 Sep 14	26.74000 -0.17	26.95	26.69	26.90	115,828
09 Sep 14	26.90500 -0.08	27.12	26.91	26.91	45,613
08 Sep 14	26.99000 -0.23	27.25	26.92	27.25	76,651
05 Sep 14	27.21500 -0.07	27.39	27.07	27.38	55,920
04 Sep 14	27.28000 +0.24	27.28	26.86	26.99	48,900
03 Sep 14	27.04500 +0.12	27.21	26.78	27.20	94,130
02 Sep 14	26.92500 +0.06	27.13	26.80	27.00	83,517
01 Sep 14	26.86500 +0.00	26.96	26.65	26.95	72,103
29 Aug 14	26.86000 +0.35	26.86	26.41	26.50	111,286
28 Aug 14	26.51000 -0.30	26.85	26.40	26.81	56,130
27 Aug 14	26.80500 +0.23	26.95	26.53	26.58	85,196
26 Aug 14	26.58000 +0.59	26.60	26.02	26.15	91,403
25 Aug 14	25.99000 +0.19	26.05	25.82	25.96	33,348
22 Aug 14	25.79500 -0.18	26.09	25.73	25.90	55,572
21 Aug 14	25.97500 -0.06	26.17	25.58	26.05	44,279
20 Aug 14	26.03000 +0.39	26.22	25.58	25.67	112,085
19 Aug 14	25.64500 +0.13	25.67	25.49	25.56	93,813
18 Aug 14	25.51500 +0.27	25.73	25.31	25.31	54,550
15 Aug 14	25.24000 -0.12	25.74	25.20	25.57	64,706
14 Aug 14	25.36000 +0.16	25.51	25.08	25.09	118,740
13 Aug 14	25.20000 -0.06	25.39	24.98	25.39	154,390
12 Aug 14	25.26000 +0.04	25.45	25.12	25.31	125,067
11 Aug 14	25.22000 +0.67	25.31	24.70	24.70	60,368
08 Aug 14	24.54500 +0.02	24.63	24.20	24.27	89,909
07 Aug 14	24.52000 -0.17	24.74	24.40	24.70	97,445
06 Aug 14	24.69500 +0.05	24.98	24.27	24.55	162,078
05 Aug 14	24.64500 -0.43	25.17	24.65	25.11	146,103
04 Aug 14	25.08000 -0.82	25.98	24.99	25.95	167,294
01 Aug 14	25.90000 +0.26	25.90	24.77	25.48	275,310
31 Jul 14	25.64000 -2.08	26.50	25.00	26.50	820,548
30 Jul 14	27.72000 +0.22	27.76	27.48	27.53	65,169
29 Jul 14	27.50000 -0.09	27.64	27.45	27.64	43,154
28 Jul 14	27.59000 -0.26	27.91	27.30	27.86	73,215
25 Jul 14	27.85500 -0.03	28.01	27.65	27.72	78,668
24 Jul 14	27.88500 +0.27	27.97	27.36	27.67	77,823
23 Jul 14	27.61000 +0.15	27.63	27.31	27.34	46,336
22 Jul 14	27.46500 +0.25	27.62	27.02	27.29	86,933
21 Jul 14	27.21500 -0.28	27.67	27.10	27.67	52,598
18 Jul 14	27.49500 +0.01	27.53	27.11	27.40	76,995
17 Jul 14	27.49000 +0.29	27.92	27.26	27.76	126,573
16 Jul 14	27.20000 +0.24	27.42	26.90	27.00	85,545
15 Jul 14	26.96000 -0.26	27.20	26.91	27.20	137,501
14 Jul 14	27.21500 -0.16	27.43	27.11	27.43	64,487
11 Jul 14	27.37000 -0.09	27.65	27.30	27.57	76,653
10 Jul 14	27.46500 -0.78	28.35	27.32	28.25	169,945
09 Jul 14	28.25000 +0.05	28.51	28.00	28.28	153,355
08 Jul 14	28.20500 -0.07	28.32	28.09	28.18	219,784
07 Jul 14	28.27500 -0.09	28.53	28.02	28.50	101,454
04 Jul 14	28.36000 +0.26	29.70	28.34	29.70	188,411
03 Jul 14	28.10000 +0.55	28.31	27.66	27.71	135,188
02 Jul 14	27.55000 -0.08	27.72	27.36	27.72	121,487
01 Jul 14	27.63000 +0.38	27.67	27.07	27.39	87,051
30 Jun 14	27.25000 +0.10	27.33	27.07	27.20	114,246
27 Jun 14	27.15000 -0.10	27.31	27.08	27.29	92,039
26 Jun 14	27.25500 +0.06	27.31	27.05	27.19	114,624
25 Jun 14	27.19000 -0.20	27.40	27.07	27.40	180,007
24 Jun 14	27.39500 +0.10	27.56	27.32	27.32	100,237
23 Jun 14	27.29000 -0.33	27.67	27.14	27.65	225,808
20 Jun 14	27.62000 -0.34	28.08	27.57	27.91	146,118
19 Jun 14	27.96000 -0.04	28.38	27.95	28.20	251,057
18 Jun 14	27.99500 -0.10	28.23	28.00	28.23	48,897
17 Jun 14	28.10000 +0.09	28.26	27.97	28.26	171,346
16 Jun 14	28.01500 -0.16	28.19	27.99	28.18	107,853
13 Jun 14	28.17500 -0.18	28.51	28.14	28.42	101,549
12 Jun 14	28.35000 +0.05	28.45	28.18	28.45	109,652
11 Jun 14	28.30000 -0.30	28.82	28.27	28.60	137,855
10 Jun 14	28.59500 -0.11	28.96	28.58	28.71	143,813
09 Jun 14	28.70500 +0.08	28.77	28.53	28.72	110,261
06 Jun 14	28.62000 +0.07	28.75	28.50	28.73	120,188
05 Jun 14	28.55500 -0.07	28.76	28.34	28.67	181,098
04 Jun 14	28.62500 -0.78	29.41	28.33	29.40	222,871
03 Jun 14	29.41000 -0.28	29.76	29.28	29.76	124,466
02 Jun 14	29.69500 +0.47	29.76	29.23	29.48	107,195
30 May 14	29.23000 -0.13	29.55	29.13	29.38	169,054
29 May 14	29.36000 +0.36	29.37	28.86	29.05	83,730
28 May 14	29.00500 -0.36	29.56	28.89	29.56	124,159
27 May 14	29.36500 +0.06	29.56	29.31	29.39	68,820
26 May 14	29.31000 +0.31	29.42	29.05	29.20	36,339
23 May 14	29.00000 +0.20	29.09	28.78	28.78	81,544
22 May 14	28.80000 +0.10	28.94	28.66	28.80	81,593
21 May 14	28.69500 +0.27	28.86	28.33	28.55	84,780
20 May 14	28.42000 -0.03	28.76	28.25	28.53	158,444
19 May 14	28.45500 +0.51	28.47	28.10	28.15	136,012
16 May 14	27.94000 -0.15	28.17	27.70	27.95	204,515
15 May 14	28.09000 -0.83	29.13	27.95	28.97	144,780
14 May 14	28.92500 -0.56	29.65	28.88	29.65	76,186
13 May 14	29.48500 +0.53	29.63	29.18	29.25	103,067
12 May 14	28.95000 +0.34	29.25	28.51	28.61	136,541
09 May 14	28.61000 -0.12	29.15	28.56	29.15	115,261
08 May 14	28.73000 -0.17	29.04	28.63	29.03	119,928
07 May 14	28.89500 -0.70	29.68	28.67	29.68	107,149
06 May 14	29.59500 -0.14	30.08	29.56	29.75	74,332
05 May 14	29.73500 -0.24	29.93	29.27	29.93	94,174
02 May 14	29.98000 +0.43	30.03	29.45	29.73	78,318
30 Apr 14	29.55000 -0.07	29.92	29.41	29.49	185,865
29 Apr 14	29.61500 -0.01	30.00	29.55	29.82	93,016
28 Apr 14	29.62000 -0.16	29.99	29.41	29.99	101,306
25 Apr 14	29.78500 -0.30	30.17	29.52	30.10	110,695
24 Apr 14	30.08000 -0.26	30.45	29.96	30.27	90,849
23 Apr 14	30.34000 -0.17	30.67	30.33	30.67	97,767
22 Apr 14	30.51000 +0.51	30.51	30.07	30.07	110,756
17 Apr 14	29.99500 +0.38	30.00	29.48	29.48	99,909
16 Apr 14	29.62000 +0.65	29.62	29.18	29.36	66,833
15 Apr 14	28.97000 -0.44	29.88	28.94	29.69	98,161
14 Apr 14	29.41000 -0.42	29.66	29.17	29.66	105,711
11 Apr 14	29.83000 -0.28	30.19	29.56	30.14	144,918
10 Apr 14	30.11500 -0.41	30.93	29.98	30.84	136,055
09 Apr 14	30.52000 +0.40	30.74	30.28	30.40	100,938
08 Apr 14	30.12000 -0.59	30.70	29.92	30.56	139,510
07 Apr 14	30.71000 -0.59	31.26	30.66	31.18	107,167
04 Apr 14	31.29500 +0.10	31.90	31.25	31.89	83,394
03 Apr 14	31.19500 -0.12	31.68	31.11	31.42	65,238
02 Apr 14	31.31500 +0.08	31.47	31.24	31.24	87,212
01 Apr 14	31.23500 -0.56	31.81	31.24	31.67	142,538
31 Mar 14	31.79500 +0.89	31.88	30.93	30.93	232,593
28 Mar 14	30.90500 -0.01	31.09	30.67	31.07	92,341
27 Mar 14	30.91500 +0.26	31.91	30.78	31.74	181,342
26 Mar 14	30.66000 +0.67	30.80	30.16	30.16	121,888
25 Mar 14	29.99000 +0.22	30.25	29.50	29.50	56,193
24 Mar 14	29.77500 -0.71	30.66	29.77	30.49	151,532
21 Mar 14	30.48500 +0.24	30.61	30.14	30.28	202,732
20 Mar 14	30.25000 -0.22	30.50	30.10	30.28	70,656
19 Mar 14	30.46500 -0.08	30.52	30.07	30.07	94,193
18 Mar 14	30.55000 +0.26	30.74	30.36	30.51	153,797
17 Mar 14	30.28500 +0.53	30.30	29.80	29.90	83,076
14 Mar 14	29.75000 -0.55	30.12	29.46	30.12	159,351
13 Mar 14	30.30000 +0.01	30.50	30.18	30.42	95,902
12 Mar 14	30.28500 -0.45	30.70	30.19	30.70	75,972
11 Mar 14	30.73500 +0.25	30.94	30.40	30.74	195,544
10 Mar 14	30.49000 -0.97	31.70	30.49	31.25	128,259
07 Mar 14	31.46000 -0.25	32.42	31.46	31.70	121,804
06 Mar 14	31.71000 -0.55	32.13	29.63	31.01	253,320
05 Mar 14	32.26000 -0.10	32.46	31.97	32.19	117,581
04 Mar 14	32.35500 +0.82	32.38	31.65	31.65	113,474
03 Mar 14	31.53000 -0.46	31.92	31.07	31.51	83,265
28 Feb 14	31.99000 +0.22	32.05	31.51	31.72	171,565
27 Feb 14	31.77500 +0.03	32.33	31.68	31.82	129,305
26 Feb 14	31.74000 -0.76	32.53	31.55	32.41	118,833
25 Feb 14	32.50000 +0.12	32.50	32.24	32.40	152,938
24 Feb 14	32.38000 +0.01	32.53	32.08	32.32	102,255
21 Feb 14	32.37000 +0.29	32.64	32.01	32.01	186,590
20 Feb 14	32.07500 -0.13	32.15	31.61	32.03	82,415
19 Feb 14	32.20000 +0.15	32.36	31.94	32.08	115,664
18 Feb 14	32.05500 +0.49	32.13	31.53	31.71	74,671
17 Feb 14	31.56500 +0.03	31.76	31.21	31.21	118,695
14 Feb 14	31.53000 -0.30	31.97	31.38	31.64	110,112
13 Feb 14	31.83000 -0.13	31.99	31.73	31.98	87,047
12 Feb 14	31.95500 +0.10	32.04	31.85	31.85	70,431
11 Feb 14	31.85500 +0.01	31.85	31.40	31.60	84,263
10 Feb 14	31.84000 +0.22	31.86	31.39	31.65	57,240
07 Feb 14	31.62000 +0.11	31.94	31.50	31.50	106,246
06 Feb 14	31.51000 +0.26	31.79	31.32	31.36	107,017
05 Feb 14	31.25500 -0.10	31.81	31.21	31.53	104,573
04 Feb 14	31.35000 +0.02	31.51	30.92	31.34	120,093
03 Feb 14	31.32500 -0.33	31.84	31.32	31.55	74,478
31 Jan 14	31.65500 -0.26	32.16	31.31	32.09	210,698
30 Jan 14	31.91500 +0.06	31.96	31.44	31.76	134,018
29 Jan 14	31.85500 -0.08	32.37	31.80	32.21	260,247
28 Jan 14	31.93000 +1.23	32.13	31.68	31.90	414,901
27 Jan 14	30.70500 -0.01	30.90	30.37	30.80	136,020
24 Jan 14	30.72000 -0.69	31.64	30.56	31.32	162,839
23 Jan 14	31.40500 -0.59	32.06	31.27	32.06	116,868
22 Jan 14	32.00000 +0.11	32.04	31.75	32.03	130,165
21 Jan 14	31.88500 +0.21	32.10	31.67	31.83	109,556
20 Jan 14	31.67500 -0.28	32.19	31.58	31.90	142,868
17 Jan 14	31.95000 +0.07	32.10	31.74	31.80	117,347
16 Jan 14	31.88000 +0.30	31.88	31.49	31.49	103,876
15 Jan 14	31.58500 +0.58	31.83	31.02	31.02	131,063
14 Jan 14	31.00000 -0.14	31.17	30.53	30.83	77,173
13 Jan 14	31.13500 +0.39	31.29	30.52	30.73	106,316
10 Jan 14	30.75000 -0.05	30.92	30.57	30.92	165,707
09 Jan 14	30.79500 +0.09	30.98	30.37	30.59	191,730
08 Jan 14	30.70500 +0.73	30.72	29.77	30.00	146,501
07 Jan 14	29.97500 -0.14	30.30	29.78	30.10	95,040
06 Jan 14	30.11500 +0.27	30.37	29.47	29.70	70,589
03 Jan 14	29.84500 -0.01	30.05	29.60	29.69	80,992
02 Jan 14	29.85000 -0.12	30.08	29.63	29.98	68,254
31 Dec 13	29.97000 +0.34	30.08	29.28	29.61	78,781
30 Dec 13	29.63000 -0.02	29.88	29.40	29.55	66,961
27 Dec 13	29.65000 -0.35	30.44	29.58	30.26	87,397
24 Dec 13	30.00000 +0.46	30.15	29.47	29.55	14,800
23 Dec 13	29.54000 +0.22	29.54	29.05	29.28	69,352
20 Dec 13	29.32000 +0.17	29.50	28.78	28.78	137,220
19 Dec 13	29.14500 +0.37	29.27	28.80	29.00	104,570
18 Dec 13	28.77500 +0.40	28.82	28.31	28.56	153,735
17 Dec 13	28.38000 +0.08	28.57	28.10	28.26	179,057
16 Dec 13	28.30000 +0.50	28.36	27.59	27.59	86,128
13 Dec 13	27.80000 +0.14	27.93	27.43	27.61	107,871
12 Dec 13	27.66000 -0.16	27.98	27.66	27.74	87,836
11 Dec 13	27.81500 +0.05	28.04	27.74	27.74	115,285
10 Dec 13	27.77000 -0.24	28.31	27.77	28.09	330,086
09 Dec 13	28.01500 -0.01	28.15	27.82	28.05	50,277
06 Dec 13	28.02000 +0.02	28.19	27.78	28.02	111,951
05 Dec 13	28.00500 -0.05	28.29	28.00	28.00	88,727
04 Dec 13	28.05500 -0.04	28.42	27.92	28.15	159,685
03 Dec 13	28.09500 -0.41	28.73	28.09	28.33	116,162
02 Dec 13	28.50500 -0.46	28.92	28.39	28.92	112,768
29 Nov 13	28.96500 +0.30	29.14	28.62	28.80	220,058
28 Nov 13	28.66500 -0.03	28.75	28.45	28.50	49,774
27 Nov 13	28.70000 +0.03	28.86	28.63	28.82	99,161
26 Nov 13	28.67000 -0.27	29.00	28.67	29.00	139,237
25 Nov 13	28.94000 +0.05	29.26	28.88	28.95	78,544
22 Nov 13	28.89500 +0.30	29.25	28.43	28.52	103,968
21 Nov 13	28.60000 -0.34	28.75	28.42	28.57	62,131
20 Nov 13	28.94000 +0.10	29.23	28.69	28.74	117,759
19 Nov 13	28.84000 -0.50	29.33	28.74	29.33	74,437
18 Nov 13	29.34000 -0.02	29.55	29.26	29.40	146,295
15 Nov 13	29.36500 -0.08	29.52	29.15	29.38	169,011
14 Nov 13	29.44000 +0.90	29.50	28.79	28.79	179,393
13 Nov 13	28.54000 -0.46	29.24	28.54	28.95	141,491
12 Nov 13	29.00000 +0.72	29.00	28.27	28.34	266,679
11 Nov 13	28.28000 -0.11	28.57	28.17	28.41	156,220
08 Nov 13	28.39500 -0.60	28.89	27.88	28.89	295,623
07 Nov 13	29.00000 +0.03	29.43	28.76	28.80	243,628
06 Nov 13	28.97000 -0.23	29.34	28.95	29.11	190,682
05 Nov 13	29.19500 -0.10	29.38	29.00	29.23	183,464
04 Nov 13	29.30000 -0.10	29.52	29.24	29.43	115,420
01 Nov 13	29.40000 -0.19	29.58	29.30	29.58	91,085
31 Oct 13	29.59000 +0.80	29.59	28.54	28.83	265,647
30 Oct 13	28.79000 -0.57	29.33	28.79	29.09	125,188
29 Oct 13	29.36000 +0.35	29.40	28.80	29.20	90,729
28 Oct 13	29.01000 -0.29	29.50	28.99	29.50	93,434
25 Oct 13	29.30000 +0.00	29.47	29.07	29.25	80,455
24 Oct 13	29.29500 +0.45	29.30	28.88	28.90	162,870
23 Oct 13	28.84500 -0.26	29.00	28.65	29.00	129,323
22 Oct 13	29.10500 -0.02	29.10	28.60	29.01	141,723
21 Oct 13	29.13000 +0.34	29.13	28.50	28.86	106,395
18 Oct 13	28.79000 +0.02	29.12	28.44	28.72	234,748
17 Oct 13	28.77000 -0.22	29.11	28.75	29.00	280,986
16 Oct 13	28.98500 +0.19	28.99	28.40	28.46	268,927
15 Oct 13	28.79000 +0.28	28.79	28.17	28.59	148,348
14 Oct 13	28.51000 +0.11	28.51	28.33	28.47	72,693
11 Oct 13	28.40000 +0.10	28.49	28.17	28.33	138,055
10 Oct 13	28.30000 +0.80	28.33	27.59	27.63	108,491
09 Oct 13	27.50000 -0.05	27.71	27.39	27.50	101,343
08 Oct 13	27.55000 +0.39	27.80	27.22	27.22	198,486
07 Oct 13	27.15500 +0.11	27.38	26.80	27.08	140,608
04 Oct 13	27.05000 +0.10	27.34	26.90	26.96	192,032
03 Oct 13	26.94500 -0.71	27.63	26.92	27.61	114,534
02 Oct 13	27.65500 -0.31	27.96	27.30	27.96	150,866
01 Oct 13	27.97000 +0.75	27.97	27.21	27.25	140,722
30 Sep 13	27.21500 +0.42	27.22	26.36	26.44	195,596
27 Sep 13	26.80000 +0.12	26.88	26.48	26.76	245,802
26 Sep 13	26.68000 +0.03	26.89	26.54	26.75	84,784
25 Sep 13	26.64500 -0.08	26.70	26.34	26.58	122,346
24 Sep 13	26.73000 +0.32	26.82	26.28	26.28	97,927
23 Sep 13	26.40500 -0.23	26.81	26.34	26.70	121,660
20 Sep 13	26.63500 -0.27	26.80	26.30	26.32	240,897
19 Sep 13	26.90500 -0.07	27.00	26.74	27.00	98,341
18 Sep 13	26.98000 +0.04	27.06	26.69	27.00	114,831
17 Sep 13	26.94000 +0.06	26.96	26.58	26.80	82,693
16 Sep 13	26.88000 +0.05	27.00	26.65	27.00	80,058
13 Sep 13	26.83000 +0.38	26.83	26.44	26.45	96,709
12 Sep 13	26.45500 -0.16	26.97	26.38	26.56	101,415
11 Sep 13	26.61000 -0.44	27.02	26.48	27.02	94,990
10 Sep 13	27.05500 +0.87	27.10	26.44	26.48	223,721
09 Sep 13	26.18500 +0.31	26.60	26.15	26.50	207,969
06 Sep 13	25.87000 -0.37	26.12	25.50	26.03	233,723
05 Sep 13	26.24000 +0.31	26.24	25.87	25.99	135,582
04 Sep 13	25.93000 +0.25	25.93	25.34	25.75	107,802
03 Sep 13	25.68000 -0.07	25.79	25.27	25.79	69,840
02 Sep 13	25.75000 +0.40	25.94	25.44	25.44	99,351
30 Aug 13	25.35000 -0.14	25.49	24.98	25.27	165,555
29 Aug 13	25.49000 +0.84	25.58	24.70	24.71	122,878
28 Aug 13	24.64500 -0.20	24.84	24.51	24.66	143,365
27 Aug 13	24.84500 -0.66	25.55	24.79	25.50	397,543
26 Aug 13	25.50000 -0.18	25.70	25.36	25.65	62,182
23 Aug 13	25.68500 +0.17	25.68	25.23	25.52	178,173
22 Aug 13	25.51000 +0.22	25.82	25.16	25.41	343,721
21 Aug 13	25.29500 +0.15	25.50	24.90	25.11	186,414
20 Aug 13	25.15000 -0.24	25.28	24.53	25.28	198,942
19 Aug 13	25.38500 +0.09	25.49	25.05	25.13	114,548
16 Aug 13	25.30000 +0.06	25.35	24.95	25.11	79,544
15 Aug 13	25.23500 -0.21	25.53	24.95	25.49	100,025
14 Aug 13	25.44500 +0.19	25.55	25.08	25.27	134,296
13 Aug 13	25.25000 +0.29	25.38	24.99	25.00	365,717
12 Aug 13	24.96000 +0.19	25.00	24.59	24.82	116,388
09 Aug 13	24.77000 -0.10	25.00	24.67	24.84	102,966
08 Aug 13	24.87000 +0.47	24.90	24.27	24.39	116,560
07 Aug 13	24.40000 -0.22	24.58	24.15	24.58	139,128
06 Aug 13	24.61500 +0.01	24.98	24.30	24.69	175,486
05 Aug 13	24.60000 -0.02	24.80	24.47	24.58	146,018
02 Aug 13	24.62000 -0.15	24.92	24.30	24.92	176,319
01 Aug 13	24.77000 +0.65	25.10	24.05	24.14	418,709
31 Jul 13	24.12000 +0.66	24.75	23.79	23.80	670,659
30 Jul 13	23.46000 +0.35	23.46	23.07	23.33	153,316
29 Jul 13	23.10500 -0.14	23.60	23.00	23.00	197,633
26 Jul 13	23.24000 -0.31	23.55	23.11	23.45	161,409
25 Jul 13	23.54500 +0.19	23.55	23.09	23.14	161,311
24 Jul 13	23.35000 +0.09	23.44	23.08	23.20	135,432
23 Jul 13	23.26500 -0.11	23.56	23.08	23.30	104,765
22 Jul 13	23.37500 +0.01	23.56	23.17	23.19	109,902
19 Jul 13	23.36000 -0.29	23.60	23.14	23.41	101,235
18 Jul 13	23.65000 +0.68	23.65	23.04	23.04	201,032
17 Jul 13	22.96500 -0.09	23.17	22.72	22.99	114,481
16 Jul 13	23.05500 -0.15	23.23	22.84	23.13	106,577
15 Jul 13	23.21000 -0.09	23.49	23.06	23.35	199,183
12 Jul 13	23.30000 +0.40	23.35	22.65	22.86	327,333
11 Jul 13	22.90000 +0.52	22.93	22.46	22.46	226,445
10 Jul 13	22.37500 +0.58	22.38	21.72	21.81	178,725
09 Jul 13	21.80000 -0.20	22.05	21.62	22.03	143,628
08 Jul 13	22.00000 +0.65	22.01	21.50	21.50	123,043
05 Jul 13	21.35500 +0.08	21.62	21.25	21.51	116,478
04 Jul 13	21.27000 -0.04	21.62	21.27	21.29	121,821
03 Jul 13	21.31000 -0.55	21.91	21.25	21.83	146,378
02 Jul 13	21.85500 -0.13	22.06	21.53	22.06	123,418
01 Jul 13	21.98000 +1.02	22.03	20.85	21.08	265,009
28 Jun 13	20.95500 -0.34	21.34	20.95	21.23	139,681
27 Jun 13	21.29500 +0.78	21.36	20.56	20.59	269,862
26 Jun 13	20.51000 +0.69	20.55	19.66	19.67	193,289
25 Jun 13	19.81500 +0.27	19.88	19.36	19.67	101,642
24 Jun 13	19.54000 -0.31	19.90	19.38	19.79	283,364
21 Jun 13	19.85500 -0.25	20.31	19.85	19.98	203,641
20 Jun 13	20.10000 -0.28	20.22	19.76	20.22	174,209
19 Jun 13	20.38500 -0.23	20.60	20.32	20.54	101,159
18 Jun 13	20.61500 +0.49	20.61	20.04	20.04	124,955
17 Jun 13	20.12500 +0.04	20.23	20.02	20.08	75,240
14 Jun 13	20.08500 +0.14	20.16	19.74	19.76	94,494
13 Jun 13	19.94000 +0.08	19.99	19.57	19.62	120,759
12 Jun 13	19.86000 -0.33	20.25	19.82	20.14	133,962
11 Jun 13	20.19500 -0.16	20.52	20.08	20.28	139,768
10 Jun 13	20.35000 +0.49	20.45	19.93	20.01	121,118
07 Jun 13	19.86000 +0.16	20.06	19.70	19.80	207,550
06 Jun 13	19.70500 -0.17	19.95	19.64	19.95	152,177
05 Jun 13	19.87000 -0.23	20.03	19.73	19.91	381,204
04 Jun 13	20.10000 +0.10	20.24	20.00	20.08	83,112
03 Jun 13	20.00500 -0.14	20.29	20.00	20.18	106,186
31 May 13	20.14000 -0.75	20.86	20.14	20.86	224,916
30 May 13	20.88500 +0.44	21.06	20.42	20.58	75,921
29 May 13	20.44500 -0.61	20.94	20.44	20.94	118,166
28 May 13	21.05500 +0.39	21.13	20.63	20.63	101,453
27 May 13	20.67000 +0.12	20.67	20.43	20.46	26,221
24 May 13	20.55000 +0.02	20.73	20.39	20.50	103,725
23 May 13	20.53000 -0.43	20.75	20.37	20.75	132,591
22 May 13	20.96000 -0.06	21.16	20.87	21.08	407,527
21 May 13	21.02000 +0.07	21.16	20.89	20.93	129,171
20 May 13	20.95000 +0.41	20.97	20.55	20.55	169,112
17 May 13	20.54500 -0.36	20.63	20.30	20.57	174,736
16 May 13	20.91000 +0.01	21.07	20.81	20.90	166,092
15 May 13	20.90000 +0.16	20.90	20.70	20.83	80,752
14 May 13	20.74000 -0.06	20.89	20.68	20.86	159,223
13 May 13	20.79500 -0.20	21.05	20.73	20.95	154,262
10 May 13	21.00000 +0.24	21.00	20.66	20.66	162,540
09 May 13	20.76000 +0.00	20.86	20.58	20.68	101,144
08 May 13	20.76000 -0.09	20.83	20.58	20.71	194,515
07 May 13	20.85500 -0.62	20.85	20.43	20.50	422,822
06 May 13	21.47500 +0.28	21.48	21.11	21.28	73,348
03 May 13	21.19500 +0.20	21.45	20.74	21.04	272,355
02 May 13	20.99500 +0.13	21.08	20.58	20.58	78,688
30 Apr 13	20.87000 +0.02	21.50	19.99	20.86	344,030
29 Apr 13	20.85500 +0.38	20.85	20.28	20.41	143,315
26 Apr 13	20.48000 -0.33	20.84	20.20	20.74	114,520
25 Apr 13	20.81000 +0.26	20.90	20.55	20.55	131,305
24 Apr 13	20.55000 +0.14	20.61	20.32	20.46	265,240
23 Apr 13	20.40500 +0.61	20.43	19.69	19.69	203,197
22 Apr 13	19.80000 +0.30	19.95	19.52	19.52	88,530
19 Apr 13	19.50000 +0.30	19.82	19.19	19.32	130,253
18 Apr 13	19.20000 -0.54	20.04	19.17	19.94	369,966
17 Apr 13	19.74000 -0.49	20.35	19.74	20.26	124,559
16 Apr 13	20.22500 +0.14	20.38	19.91	19.96	204,293
15 Apr 13	20.09000 -0.66	20.88	20.02	20.76	320,724
12 Apr 13	20.75500 +0.45	21.92	20.50	21.36	493,611
11 Apr 13	20.30000 +0.24	20.55	19.85	19.90	180,992
10 Apr 13	20.06000 -0.33	20.08	19.55	19.95	397,601
09 Apr 13	20.39000 -0.01	20.66	20.25	20.57	139,012
08 Apr 13	20.40000 +0.46	20.67	20.10	20.28	173,394
05 Apr 13	19.94000 -0.88	20.81	19.94	20.80	384,296
04 Apr 13	20.81500 -0.49	21.49	20.77	21.49	289,750
03 Apr 13	21.31000 -0.29	21.69	21.31	21.38	127,080
02 Apr 13	21.60000 +0.22	21.65	21.38	21.38	100,479
28 Mar 13	21.38000 +0.29	21.40	20.97	21.01	84,784
27 Mar 13	21.09000 -0.12	21.36	20.90	21.36	99,070
26 Mar 13	21.21000 -0.02	21.44	20.89	21.15	169,730
25 Mar 13	21.23000 -0.02	21.66	21.16	21.55	97,706
22 Mar 13	21.24500 -0.11	21.35	21.14	21.25	111,690
21 Mar 13	21.36000 +0.48	21.47	20.79	20.91	345,557
20 Mar 13	20.88000 +0.05	21.00	20.72	21.00	210,543
19 Mar 13	20.83500 +0.05	20.92	20.52	20.78	121,369
18 Mar 13	20.78500 +0.13	20.87	20.32	20.52	118,224
15 Mar 13	20.66000 -0.02	20.80	20.58	20.67	120,935
14 Mar 13	20.68500 +0.20	21.09	20.39	20.49	155,673
13 Mar 13	20.48000 +0.01	20.53	20.28	20.40	189,244
12 Mar 13	20.46500 +0.00	20.51	20.33	20.45	209,793
11 Mar 13	20.47000 +0.02	20.60	20.31	20.54	105,791
08 Mar 13	20.44500 +0.07	20.74	20.23	20.51	148,489
07 Mar 13	20.37000 -0.63	21.14	19.25	19.25	461,667
06 Mar 13	21.00000 +0.00	21.33	20.92	21.33	119,943
05 Mar 13	21.00000 +0.21	21.20	20.95	21.04	152,603
04 Mar 13	20.79000 -0.13	21.06	20.64	20.90	112,390
01 Mar 13	20.92000 +0.12	20.96	20.56	20.83	90,849
28 Feb 13	20.80000 +0.26	21.17	20.65	20.65	189,042
27 Feb 13	20.53500 +0.16	20.62	20.41	20.41	130,146
26 Feb 13	20.38000 -0.72	20.81	20.33	20.61	90,112
25 Feb 13	21.10000 +0.05	21.20	20.95	21.20	65,780
22 Feb 13	21.05000 +0.35	21.16	20.74	20.74	149,289
21 Feb 13	20.70000 -1.09	21.68	20.58	21.68	229,988
20 Feb 13	21.79500 -0.16	21.99	21.68	21.82	181,885
19 Feb 13	21.95000 -0.14	22.20	21.93	22.06	349,534
18 Feb 13	22.09000 +0.34	22.17	21.70	21.75	228,752
15 Feb 13	21.75000 +0.41	21.76	21.18	21.26	102,047
14 Feb 13	21.34500 -0.14	21.51	21.17	21.45	61,658
13 Feb 13	21.48000 +0.27	21.55	20.97	21.09	135,588
12 Feb 13	21.20500 +0.00	21.34	21.06	21.09	68,981
11 Feb 13	21.20500 +0.06	21.24	21.05	21.15	78,997
08 Feb 13	21.15000 +0.26	21.29	20.85	20.92	52,503
07 Feb 13	20.88500 -0.22	21.15	20.85	21.15	166,000
06 Feb 13	21.10000 -0.14	21.58	21.00	21.19	183,090
05 Feb 13	21.23500 +0.14	21.28	20.86	20.97	204,132
04 Feb 13	21.10000 +0.18	21.39	20.87	21.34	266,531
01 Feb 13	20.92500 +0.32	21.01	20.51	20.59	129,180
31 Jan 13	20.60500 +0.02	20.73	20.33	20.66	164,988
30 Jan 13	20.58500 +0.18	20.67	20.41	20.42	198,338
29 Jan 13	20.40500 -0.18	21.08	20.31	20.97	265,063
28 Jan 13	20.59000 -0.27	21.08	20.53	20.94	264,538
25 Jan 13	20.86500 -0.08	21.00	20.33	20.80	315,635
24 Jan 13	20.94000 +0.52	20.94	20.41	20.52	359,557
23 Jan 13	20.41500 +0.23	20.50	20.10	20.10	183,030
22 Jan 13	20.19000 +0.06	20.35	19.95	20.15	228,326
21 Jan 13	20.13500 +0.19	20.24	19.97	19.97	228,849
18 Jan 13	19.94500 -0.01	20.16	19.80	20.00	439,257
17 Jan 13	19.95000 +1.24	20.44	19.26	19.35	441,478
16 Jan 13	18.71500 -0.22	19.16	18.72	18.98	217,686
15 Jan 13	18.93000 +0.41	19.09	18.65	18.94	373,829
14 Jan 13	18.52000 +0.52	18.63	17.93	18.00	134,986
11 Jan 13	18.00000 +0.18	18.02	17.78	17.83	417,072
10 Jan 13	17.82000 -0.16	17.98	17.80	17.93	331,581
09 Jan 13	17.98000 -0.15	18.22	17.84	18.15	342,127
08 Jan 13	18.13000 -0.14	18.28	17.85	18.22	229,016
07 Jan 13	18.26500 +0.05	18.27	18.01	18.20	155,604
04 Jan 13	18.22000 -0.34	18.62	18.15	18.62	164,911
03 Jan 13	18.56000 +0.38	18.63	18.08	18.08	100,160
02 Jan 13	18.18000 +0.19	18.32	17.88	18.11	190,285
31 Dec 12	17.98500 +0.16	18.00	17.61	17.82	32,314
28 Dec 12	17.82500 +0.06	17.99	17.75	17.81	73,996
27 Dec 12	17.76500 -0.12	18.16	17.65	17.67	128,918
24 Dec 12	17.88500 -0.19	18.08	17.75	18.08	21,215
21 Dec 12	18.07500 -0.25	18.35	17.92	18.26	157,919
20 Dec 12	18.32500 -0.18	18.53	18.19	18.51	169,767
19 Dec 12	18.51000 -0.03	18.93	18.51	18.57	148,129
18 Dec 12	18.54000 +0.11	18.76	18.47	18.48	125,030
17 Dec 12	18.43500 +0.03	18.43	18.07	18.07	101,484
14 Dec 12	18.40000 +0.08	18.50	18.25	18.30	94,843
13 Dec 12	18.32000 -0.21	18.57	18.30	18.50	112,343
12 Dec 12	18.53000 -0.30	18.76	17.55	18.75	666,685
11 Dec 12	18.83000 +0.20	18.91	18.51	18.51	204,647
10 Dec 12	18.63000 +0.08	18.64	18.25	18.50	153,057
07 Dec 12	18.54500 +0.55	18.77	18.09	18.15	226,330
06 Dec 12	17.99500 -0.11	18.49	17.84	18.25	108,293
05 Dec 12	18.10500 +0.18	18.31	18.05	18.05	128,050
04 Dec 12	17.92500 +0.58	18.08	17.49	17.80	289,534
03 Dec 12	17.34500 -0.05	17.66	17.34	17.47	82,566
30 Nov 12	17.39500 +0.15	17.66	17.21	17.23	287,018
29 Nov 12	17.25000 +0.35	17.33	16.95	16.95	130,356
28 Nov 12	16.90000 -0.10	17.19	16.76	17.00	146,403
27 Nov 12	17.00000 -0.19	17.45	16.80	17.38	288,540
26 Nov 12	17.19000 -0.09	17.36	17.13	17.20	101,225
23 Nov 12	17.28000 +0.24	17.39	16.92	16.93	148,713
22 Nov 12	17.04500 +0.20	17.05	16.78	16.82	57,306
21 Nov 12	16.84500 +0.18	17.10	16.61	16.61	166,124
20 Nov 12	16.66000 +0.13	16.72	16.41	16.41	133,649
19 Nov 12	16.53500 +0.41	16.63	16.22	16.42	133,829
16 Nov 12	16.12500 -0.07	16.42	15.84	16.19	151,770
15 Nov 12	16.19000 -0.11	16.25	16.06	16.14	115,215
14 Nov 12	16.30000 -0.39	16.63	16.16	16.61	141,737
13 Nov 12	16.69000 +0.12	16.74	16.23	16.50	102,651
12 Nov 12	16.57000 +0.32	16.58	16.10	16.21	136,680
09 Nov 12	16.25500 +0.23	16.30	16.01	16.20	174,401
08 Nov 12	16.02500 -1.04	16.86	15.92	16.86	512,342
07 Nov 12	17.06500 +0.30	17.07	16.65	16.92	228,851
06 Nov 12	16.76500 -0.25	17.07	16.60	17.01	93,844
05 Nov 12	17.01500 +0.42	17.14	16.59	16.74	246,580
02 Nov 12	16.59500 +0.15	16.64	16.29	16.40	87,908
01 Nov 12	16.44000 +0.11	16.64	16.19	16.36	175,093
31 Oct 12	16.33000 +0.03	16.40	16.17	16.32	74,595
30 Oct 12	16.30000 +0.08	16.39	16.20	16.25	62,178
29 Oct 12	16.21500 +0.01	16.33	16.12	16.21	109,845
26 Oct 12	16.20000 -0.05	16.40	16.05	16.12	232,102
25 Oct 12	16.24500 +0.00	16.38	16.18	16.35	189,972
24 Oct 12	16.25000 -0.81	16.70	15.75	16.66	337,233
23 Oct 12	17.05500 -0.48	17.65	17.06	17.60	176,197
22 Oct 12	17.53000 -0.13	17.65	17.50	17.58	156,078
19 Oct 12	17.66000 +0.01	17.83	17.45	17.60	272,275
18 Oct 12	17.65000 +0.20	17.77	17.40	17.58	175,693
17 Oct 12	17.44500 +0.31	17.74	17.05	17.09	162,612
16 Oct 12	17.13500 +0.15	17.14	16.83	17.06	169,261
15 Oct 12	16.99000 -0.01	17.23	16.95	17.00	220,058
12 Oct 12	17.00000 -0.48	17.45	16.97	17.45	103,842
11 Oct 12	17.48000 +0.30	17.49	17.18	17.18	98,786
10 Oct 12	17.18000 -0.06	17.24	17.09	17.11	101,443
09 Oct 12	17.23500 -0.26	17.57	17.11	17.57	151,495
08 Oct 12	17.50000 -0.75	17.83	17.38	17.50	265,305
05 Oct 12	18.25000 +0.50	18.25	17.67	17.73	170,896
04 Oct 12	17.74500 +0.05	17.80	17.54	17.80	73,888
03 Oct 12	17.70000 -0.03	17.78	17.51	17.68	85,183
02 Oct 12	17.73500 -0.06	17.87	17.67	17.70	109,632
01 Oct 12	17.80000 +0.14	17.84	17.48	17.67	215,401
28 Sep 12	17.66000 -0.24	18.11	17.58	18.09	312,215
27 Sep 12	17.90000 -0.10	18.10	17.86	18.06	119,511
26 Sep 12	18.00000 -0.75	18.68	18.00	18.55	253,801
25 Sep 12	18.75000 -0.01	18.80	18.61	18.75	148,862
24 Sep 12	18.76000 -0.19	18.88	18.50	18.82	109,001
21 Sep 12	18.95000 +0.07	19.02	18.65	18.95	291,716
20 Sep 12	18.88000 -0.26	19.00	18.80	19.00	160,016
19 Sep 12	19.13500 +0.00	19.27	18.82	19.26	190,326
18 Sep 12	19.14000 -0.07	19.23	18.91	19.19	104,260
17 Sep 12	19.21000 -0.19	19.41	19.08	19.39	178,528
14 Sep 12	19.40000 +1.00	19.58	18.60	18.86	318,950
13 Sep 12	18.40000 +0.44	18.42	17.83	17.92	444,720
12 Sep 12	17.96000 +0.26	18.00	17.67	17.98	356,838
11 Sep 12	17.70000 -0.51	18.16	17.66	18.16	204,106
10 Sep 12	18.21500 +0.30	18.22	17.73	17.76	326,208
07 Sep 12	17.92000 +0.14	17.92	17.63	17.82	262,353
06 Sep 12	17.78000 +0.25	17.82	17.45	17.55	125,571
05 Sep 12	17.53500 +0.03	17.75	17.44	17.45	74,924
04 Sep 12	17.50000 -0.66	18.24	17.47	18.24	122,432
03 Sep 12	18.16000 +0.02	18.28	18.07	18.07	56,794
31 Aug 12	18.14000 +0.20	18.24	17.82	17.85	148,707
30 Aug 12	17.94000 -0.11	18.09	17.73	18.07	125,876
29 Aug 12	18.05000 -0.05	18.10	17.85	18.10	53,918
28 Aug 12	18.10000 +0.11	18.12	17.75	18.00	70,839
27 Aug 12	17.99000 +0.17	18.19	17.64	17.64	39,168
24 Aug 12	17.81500 +0.27	17.82	17.40	17.44	193,331
23 Aug 12	17.55000 -0.27	17.95	17.47	17.88	153,288
22 Aug 12	17.82000 -0.43	18.09	17.66	18.09	90,057
21 Aug 12	18.24500 +0.48	18.30	17.75	17.80	205,468
20 Aug 12	17.77000 -0.04	18.25	17.60	17.81	432,508
17 Aug 12	17.81000 +0.15	17.81	17.43	17.65	413,805
16 Aug 12	17.66000 +0.11	17.66	17.38	17.42	401,520
15 Aug 12	17.55000 +0.10	17.61	17.32	17.32	30,242
14 Aug 12	17.45000 -0.06	17.62	17.18	17.60	114,270
13 Aug 12	17.51500 -0.20	17.85	17.33	17.76	154,308
10 Aug 12	17.71500 +0.21	17.79	17.42	17.43	59,392
09 Aug 12	17.50500 -0.09	17.67	17.33	17.67	80,802
08 Aug 12	17.59500 +0.16	17.61	17.20	17.39	112,990
07 Aug 12	17.43500 +0.44	17.43	16.98	17.03	141,828
06 Aug 12	16.99000 +0.49	17.03	16.32	16.51	207,040
03 Aug 12	16.49500 +0.45	16.57	16.03	16.12	126,514
02 Aug 12	16.05000 +0.01	16.27	15.80	16.10	246,984
01 Aug 12	16.03500 -0.42	17.24	16.03	16.99	321,299
31 Jul 12	16.45000 -0.55	16.79	16.30	16.67	535,184
30 Jul 12	17.00000 -1.25	17.42	16.13	17.42	671,692
27 Jul 12	18.25000 -0.09	18.40	17.72	17.73	124,595
26 Jul 12	18.34000 +0.29	18.60	18.04	18.07	209,029
25 Jul 12	18.05000 +0.11	18.22	17.74	17.84	102,178
24 Jul 12	17.93500 -0.19	18.29	17.93	18.13	100,218
23 Jul 12	18.13000 -1.14	19.02	17.78	19.02	227,016
20 Jul 12	19.26500 +0.06	19.28	19.06	19.13	140,807
19 Jul 12	19.21000 +0.32	19.26	18.93	18.99	102,383
18 Jul 12	18.88500 +0.41	18.89	18.40	18.53	153,098
17 Jul 12	18.48000 +0.83	18.73	17.84	18.15	163,703
16 Jul 12	17.64500 +0.07	17.69	17.42	17.59	40,453
13 Jul 12	17.58000 +0.40	17.62	17.21	17.26	117,493
12 Jul 12	17.18500 -0.07	17.41	17.13	17.25	92,305
11 Jul 12	17.25000 -0.37	17.56	17.25	17.53	61,862
10 Jul 12	17.62000 +0.14	17.79	17.45	17.52	133,671
09 Jul 12	17.48500 -0.22	17.81	17.45	17.73	118,229
06 Jul 12	17.71000 -0.05	17.94	17.64	17.65	175,179
05 Jul 12	17.75500 -0.17	18.16	17.69	18.00	107,180
04 Jul 12	17.92000 -0.06	18.05	17.87	18.01	58,735
03 Jul 12	17.97500 +0.16	17.99	17.78	17.88	103,370
02 Jul 12	17.82000 +0.43	17.93	17.50	17.51	153,371
29 Jun 12	17.39000 +0.50	17.49	17.19	17.34	153,286
28 Jun 12	16.89000 -0.10	17.19	16.64	17.00	158,765
27 Jun 12	16.99000 +0.32	17.03	16.63	16.77	195,911
26 Jun 12	16.67000 +0.01	16.77	16.51	16.65	118,885
25 Jun 12	16.65500 -0.53	17.25	16.62	17.19	172,188
22 Jun 12	17.19000 -0.28	17.48	17.08	17.45	101,724
21 Jun 12	17.47500 +0.13	17.62	17.07	17.50	183,699
20 Jun 12	17.35000 +0.00	17.43	17.25	17.36	121,393
19 Jun 12	17.35500 +0.41	17.44	17.00	17.11	140,698
18 Jun 12	16.94000 -0.09	17.40	16.94	17.37	142,519
15 Jun 12	17.03000 +0.27	17.10	16.58	16.58	182,376
14 Jun 12	16.76500 +0.03	16.81	16.52	16.70	188,948
13 Jun 12	16.73500 -0.06	16.85	16.59	16.84	161,113
12 Jun 12	16.80000 -0.29	17.21	16.58	17.11	120,558
11 Jun 12	17.09000 +0.16	17.53	17.00	17.25	138,370
08 Jun 12	16.93500 -0.63	17.46	16.81	17.41	207,620
07 Jun 12	17.56000 +0.19	17.76	17.36	17.61	188,400
06 Jun 12	17.36500 +0.81	17.52	16.61	16.83	251,116
05 Jun 12	16.56000 +0.32	16.60	16.25	16.34	104,617
04 Jun 12	16.24000 -0.13	16.30	15.99	16.25	199,304
01 Jun 12	16.37000 -0.53	17.02	16.11	16.99	557,924
31 May 12	16.90000 -0.31	17.33	16.70	17.28	400,416
30 May 12	17.20500 -0.44	17.58	17.20	17.50	174,257
29 May 12	17.65000 +0.01	17.82	17.45	17.59	92,976
28 May 12	17.63500 +0.18	17.89	17.39	17.45	112,691
25 May 12	17.45500 -0.02	17.70	17.26	17.50	147,097
24 May 12	17.47500 +0.01	17.60	17.17	17.59	226,218
23 May 12	17.46500 -0.61	17.88	17.39	17.83	146,087
22 May 12	18.08000 +0.51	18.20	17.57	17.66	264,194
21 May 12	17.56500 +0.01	17.85	17.47	17.52	99,426
18 May 12	17.56000 -0.19	17.79	17.37	17.71	379,245
17 May 12	17.74500 -0.75	18.09	17.63	18.08	382,781
16 May 12	18.50000 -0.36	18.95	18.06	18.69	223,553
15 May 12	18.86500 -0.19	19.57	18.83	19.15	190,228
14 May 12	19.05500 -0.47	19.58	19.06	19.44	303,684
11 May 12	19.52000 +0.08	19.79	19.20	19.64	289,029
10 May 12	19.44000 -1.54	19.93	18.92	19.70	732,925
09 May 12	20.98000 -0.11	21.18	20.80	21.06	125,676
08 May 12	21.09500 -0.50	21.66	20.97	21.53	166,536
07 May 12	21.59000 +0.09	21.74	20.94	21.30	97,338
04 May 12	21.50000 -0.70	22.18	21.50	22.12	177,106
03 May 12	22.20000 +0.75	23.15	22.13	23.15	247,057
02 May 12	21.45000 +0.02	21.88	21.39	21.72	117,735
30 Apr 12	21.43500 -0.29	21.77	21.31	21.74	96,728
27 Apr 12	21.72500 +0.37	21.82	20.83	21.16	94,326
26 Apr 12	21.35500 +0.18	21.45	21.13	21.14	115,157
25 Apr 12	21.17000 +0.59	21.31	20.61	20.68	197,651
24 Apr 12	20.58000 +0.27	20.68	20.28	20.34	217,951
23 Apr 12	20.30500 -0.49	20.82	20.27	20.63	148,064
20 Apr 12	20.79500 -1.25	22.16	20.75	22.10	357,970
19 Apr 12	22.05000 -0.56	22.66	22.05	22.66	177,198
18 Apr 12	22.60500 -0.08	22.82	22.36	22.68	147,680
17 Apr 12	22.68000 +0.23	22.77	22.26	22.42	213,341
16 Apr 12	22.45500 -0.06	22.74	22.20	22.20	131,592
13 Apr 12	22.51500 -0.07	22.80	22.47	22.58	380,745
12 Apr 12	22.58000 +0.20	22.80	22.36	22.36	250,328
11 Apr 12	22.38000 +0.24	22.58	21.98	22.05	207,256
10 Apr 12	22.14000 -0.36	22.49	22.14	22.36	187,977
05 Apr 12	22.50000 +0.24	22.55	22.14	22.24	116,232
04 Apr 12	22.26000 -0.69	22.79	21.97	22.79	264,214
03 Apr 12	22.95000 -0.13	23.17	22.84	23.01	79,319
02 Apr 12	23.08000 +0.17	23.08	22.59	22.72	141,262
30 Mar 12	22.91000 +0.38	23.07	22.45	22.63	234,257
29 Mar 12	22.53000 -0.22	23.02	22.49	22.74	134,780
28 Mar 12	22.75000 -0.42	23.36	22.70	23.14	177,181
27 Mar 12	23.17500 -0.07	23.48	23.10	23.27	91,167
26 Mar 12	23.24000 +0.27	23.40	22.92	23.08	165,450
23 Mar 12	22.96500 +0.25	22.97	22.56	22.70	219,459
22 Mar 12	22.72000 -0.52	23.21	22.48	23.21	287,997
21 Mar 12	23.24000 +0.26	23.28	22.86	23.08	228,430
20 Mar 12	22.98000 -0.17	23.25	22.63	23.10	134,791
19 Mar 12	23.15000 +0.13	23.25	22.59	22.70	130,558
16 Mar 12	23.02500 +0.17	23.10	22.62	22.86	194,022
15 Mar 12	22.85500 +0.44	23.08	22.25	22.41	380,806
14 Mar 12	22.41000 -0.19	23.07	22.14	22.73	290,793
13 Mar 12	22.60500 +0.94	22.67	21.74	21.80	367,056
12 Mar 12	21.66500 +0.42	21.81	21.15	21.25	242,939
09 Mar 12	21.25000 +0.40	21.56	20.94	20.95	189,497
08 Mar 12	20.85000 +0.13	21.22	20.60	20.88	145,697
07 Mar 12	20.72000 +0.22	21.52	20.62	21.32	154,983
06 Mar 12	20.50500 -0.79	21.27	20.42	21.23	155,999
05 Mar 12	21.29500 +0.01	21.55	21.05	21.31	206,633
02 Mar 12	21.28500 +0.18	21.48	21.00	21.08	217,036
01 Mar 12	21.10000 +0.27	21.17	20.63	20.75	218,216
29 Feb 12	20.83000 +0.19	20.86	20.50	20.62	210,521
28 Feb 12	20.63500 +0.28	20.68	20.26	20.40	128,751
27 Feb 12	20.35500 -0.17	20.50	20.03	20.50	129,199
24 Feb 12	20.52500 +0.42	20.57	20.03	20.15	106,460
23 Feb 12	20.10000 -0.15	20.30	20.00	20.23	112,005
22 Feb 12	20.25500 +0.05	20.40	19.99	20.26	130,261
21 Feb 12	20.20500 -0.07	20.43	20.05	20.24	130,902
20 Feb 12	20.27000 +0.15	20.45	20.03	20.20	88,995
17 Feb 12	20.12000 +0.26	20.14	19.81	20.01	68,982
16 Feb 12	19.86000 +0.05	19.94	19.52	19.73	109,381
15 Feb 12	19.81500 -0.06	19.94	19.41	19.60	174,564
14 Feb 12	19.87500 +0.25	20.11	19.55	19.55	129,127
13 Feb 12	19.63000 -0.55	20.63	19.55	20.27	249,648
10 Feb 12	20.18000 +0.29	20.24	19.82	19.82	131,777
09 Feb 12	19.89000 -0.03	20.09	19.82	20.01	87,267
08 Feb 12	19.92500 -0.13	20.23	19.72	20.16	101,923
07 Feb 12	20.05000 -0.21	20.38	19.90	20.38	101,705
06 Feb 12	20.26000 +0.04	20.32	19.91	20.20	112,813
03 Feb 12	20.22000 +0.49	20.25	19.65	19.65	113,673
02 Feb 12	19.73000 +0.08	19.89	19.55	19.75	109,203
01 Feb 12	19.65000 +0.26	19.88	19.21	19.49	363,259
31 Jan 12	19.38500 +0.24	19.56	19.18	19.25	113,665
30 Jan 12	19.14500 -0.17	19.36	19.05	19.30	122,352
27 Jan 12	19.31500 +0.02	19.66	19.06	19.50	158,257
26 Jan 12	19.30000 +0.30	19.53	19.16	19.28	230,822
25 Jan 12	19.00000 +0.00	19.09	18.86	19.09	129,777
24 Jan 12	19.00000 -0.31	19.30	18.87	19.27	201,626
23 Jan 12	19.30500 -0.03	19.45	19.00	19.35	191,168
20 Jan 12	19.34000 -0.32	19.69	19.26	19.67	187,235
19 Jan 12	19.66000 +0.64	19.66	19.05	19.05	248,823
18 Jan 12	19.02000 -0.23	19.35	18.53	19.28	182,091
17 Jan 12	19.24500 +0.40	19.42	18.89	19.16	237,586
16 Jan 12	18.85000 +0.32	18.90	18.39	18.45	69,823
13 Jan 12	18.53500 -0.12	18.93	18.47	18.74	138,183
12 Jan 12	18.65500 +0.50	18.67	18.20	18.36	146,839
11 Jan 12	18.15500 +0.36	18.28	17.74	17.79	197,653
10 Jan 12	17.79500 +0.60	17.86	17.29	17.36	107,695
09 Jan 12	17.19000 -0.25	17.47	17.13	17.47	71,164
06 Jan 12	17.44000 +0.01	17.76	17.40	17.40	101,298
05 Jan 12	17.43000 -0.29	17.94	17.43	17.78	354,214
04 Jan 12	17.72000 -0.03	17.82	17.58	17.69	300,747
03 Jan 12	17.75500 -0.39	18.24	17.51	18.10	365,288
02 Jan 12	18.14000 +0.34	18.20	17.50	17.50	28,337
30 Dec 11	17.79500 +0.38	17.91	17.43	17.53	58,007
29 Dec 11	17.42000 -0.07	17.56	17.24	17.48	62,956
28 Dec 11	17.49000 -0.01	17.83	17.17	17.45	91,336
27 Dec 11	17.50000 +0.04	17.60	17.32	17.48	30,205
23 Dec 11	17.46000 -0.06	17.70	17.32	17.70	87,682
22 Dec 11	17.51500 -0.02	17.73	17.18	17.65	150,266
21 Dec 11	17.53000 -0.25	18.11	17.48	17.80	116,575
20 Dec 11	17.78500 +0.60	17.86	17.07	17.17	217,893
19 Dec 11	17.18000 -0.05	17.50	17.10	17.10	167,277
16 Dec 11	17.22500 -0.54	17.92	17.08	17.92	381,423
15 Dec 11	17.76500 +0.06	17.98	17.62	17.77	125,024
14 Dec 11	17.70500 -0.78	18.46	17.58	18.34	242,704
13 Dec 11	18.48500 -0.03	18.73	18.35	18.62	93,006
12 Dec 11	18.51500 -0.39	18.96	18.51	18.96	68,168
09 Dec 11	18.90000 +0.09	19.12	18.42	18.66	162,303
08 Dec 11	18.81000 -0.48	19.44	18.74	19.44	175,971
07 Dec 11	19.28500 -0.18	19.76	18.91	19.69	70,836
06 Dec 11	19.46500 -0.15	19.67	19.42	19.43	99,964
05 Dec 11	19.61000 +0.04	19.98	19.60	19.81	135,398
02 Dec 11	19.57000 +0.37	19.60	19.30	19.40	122,200
01 Dec 11	19.20000 -0.11	19.39	18.82	19.39	147,184
30 Nov 11	19.31000 +0.81	19.31	18.24	18.34	192,281
29 Nov 11	18.49500 +0.31	18.52	18.03	18.03	219,787
28 Nov 11	18.18500 +0.68	18.18	17.60	17.69	248,319
25 Nov 11	17.50500 +0.02	17.70	17.12	17.43	311,663
24 Nov 11	17.48000 -0.39	18.09	17.36	17.96	203,440
23 Nov 11	17.86500 -0.22	18.27	17.82	17.84	227,008
22 Nov 11	18.08000 -0.20	18.54	18.02	18.42	255,291
21 Nov 11	18.28000 -0.43	18.54	17.61	18.54	215,741
18 Nov 11	18.71500 +0.24	18.83	18.34	18.39	87,803
17 Nov 11	18.48000 -0.31	18.69	18.35	18.65	193,342
16 Nov 11	18.79000 +0.20	18.89	18.53	18.53	137,698
15 Nov 11	18.59500 -0.28	18.82	18.35	18.66	212,177
14 Nov 11	18.87000 +0.01	19.19	18.76	19.13	132,901
11 Nov 11	18.86000 +0.22	19.19	18.58	18.60	245,123
10 Nov 11	18.64500 +0.22	18.89	17.92	18.00	195,878
09 Nov 11	18.42500 -0.42	19.15	18.35	18.84	201,400
08 Nov 11	18.84000 -0.69	19.55	18.67	19.54	451,479
07 Nov 11	19.53000 +0.28	19.72	18.84	19.08	144,261
04 Nov 11	19.24500 -0.31	19.92	19.24	19.86	138,107
03 Nov 11	19.56000 +0.34	19.94	18.73	18.73	148,028
02 Nov 11	19.22000 +0.63	19.25	18.50	18.84	143,990
01 Nov 11	18.59000 -0.77	19.13	18.34	19.13	184,770
31 Oct 11	19.36500 -0.73	19.99	19.36	19.86	120,712
28 Oct 11	20.09500 -0.35	20.58	20.01	20.40	108,737
27 Oct 11	20.44500 +0.94	20.44	19.84	20.00	217,930
26 Oct 11	19.50500 +0.21	19.50	19.10	19.15	170,826
25 Oct 11	19.29000 +0.07	19.58	18.92	19.20	166,881
24 Oct 11	19.22000 +0.95	19.25	18.28	18.28	155,228
21 Oct 11	18.26500 +0.55	18.42	17.82	17.85	216,102
20 Oct 11	17.71500 -0.53	18.36	17.65	18.15	220,298
19 Oct 11	18.25000 -0.14	18.61	18.13	18.49	148,249
18 Oct 11	18.39000 -0.03	18.56	17.94	18.26	215,762
17 Oct 11	18.42000 -0.13	18.91	18.30	18.69	126,785
14 Oct 11	18.55000 +0.06	18.77	18.41	18.61	212,066
13 Oct 11	18.49000 -0.45	19.10	18.47	18.95	192,650
12 Oct 11	18.94000 +0.46	19.03	18.24	18.47	214,816
11 Oct 11	18.48000 -0.42	18.86	18.37	18.81	206,439
10 Oct 11	18.89500 -0.02	19.05	18.67	19.02	202,758
07 Oct 11	18.92000 +0.46	19.16	18.68	18.90	356,898
06 Oct 11	18.46000 +0.77	18.53	17.80	17.86	284,693
05 Oct 11	17.68500 +0.32	17.78	17.35	17.55	319,481
04 Oct 11	17.36000 -0.78	18.02	17.34	18.02	437,345
03 Oct 11	18.14500 -0.53	18.38	17.93	18.38	367,328
30 Sep 11	18.67500 -0.32	19.10	18.45	18.94	511,998
29 Sep 11	18.99000 +0.10	19.36	18.66	18.81	302,768
28 Sep 11	18.89000 -0.61	19.33	18.75	19.20	321,331
27 Sep 11	19.49500 +1.39	19.70	18.45	18.66	398,283
26 Sep 11	18.11000 +0.11	18.44	17.51	17.65	312,164
23 Sep 11	18.00000 +0.75	18.19	17.20	18.19	390,118
22 Sep 11	17.25500 -1.00	17.84	16.91	17.78	429,937
21 Sep 11	18.25000 +1.18	18.25	16.91	17.41	508,081
20 Sep 11	17.06500 +0.93	17.13	15.96	16.08	319,389
19 Sep 11	16.13500 -0.12	16.37	15.97	16.20	182,687
16 Sep 11	16.25500 +0.07	16.76	16.25	16.48	319,678
15 Sep 11	16.18000 +0.26	16.60	16.05	16.32	300,837
14 Sep 11	15.92000 +0.81	15.97	14.92	14.92	281,479
13 Sep 11	15.11000 +0.11	15.22	14.63	15.15	299,434
12 Sep 11	15.00000 -0.34	15.69	14.80	15.46	302,741
09 Sep 11	15.34000 -0.51	16.11	15.27	15.82	205,152
08 Sep 11	15.85500 +0.09	16.28	15.73	15.81	232,405
07 Sep 11	15.76000 +0.49	15.94	15.41	15.65	143,350
06 Sep 11	15.27000 -0.23	15.74	15.15	15.55	185,658
05 Sep 11	15.50500 -0.85	16.10	15.45	16.10	140,142
02 Sep 11	16.35500 -0.51	16.89	16.19	16.83	133,403
01 Sep 11	16.86500 -0.39	17.41	16.70	17.41	236,020
31 Aug 11	17.25500 +0.42	17.44	16.83	16.94	232,213
30 Aug 11	16.83000 -0.19	17.25	16.83	17.20	212,538
29 Aug 11	17.02500 +0.39	17.13	16.83	16.96	82,739
26 Aug 11	16.64000 -0.17	16.75	16.21	16.67	134,848
25 Aug 11	16.81000 -0.07	17.30	16.68	16.92	136,342
24 Aug 11	16.88000 +0.50	17.09	16.27	16.57	242,287
23 Aug 11	16.38000 +0.07	16.86	16.06	16.58	141,384
22 Aug 11	16.31000 +0.11	16.61	16.01	16.01	166,978
19 Aug 11	16.19500 +0.36	16.51	15.15	15.70	353,923
18 Aug 11	15.83500 -1.15	16.93	15.66	16.89	244,475
17 Aug 11	16.99000 +0.11	17.10	16.51	16.89	192,862
16 Aug 11	16.88000 -0.54	17.28	16.64	17.25	205,064
15 Aug 11	17.41500 -0.07	17.75	17.06	17.72	168,017
12 Aug 11	17.49000 +1.13	17.53	15.94	16.33	295,064
11 Aug 11	16.36000 +0.34	16.58	15.56	16.51	308,844
10 Aug 11	16.02500 -0.33	17.47	15.98	16.82	482,880
09 Aug 11	16.35500 +0.32	16.42	15.10	16.11	550,848
08 Aug 11	16.03500 -1.29	17.60	16.00	17.10	300,927
05 Aug 11	17.32500 +0.06	18.39	16.61	16.67	304,993
04 Aug 11	17.27000 -1.16	18.74	17.14	18.68	315,660
03 Aug 11	18.43000 -0.28	18.85	18.22	18.36	228,573
02 Aug 11	18.71500 -0.33	19.08	18.55	18.91	316,985
01 Aug 11	19.04000 -0.19	19.68	19.04	19.50	233,121
29 Jul 11	19.23000 +0.02	19.83	19.18	19.69	326,275
28 Jul 11	19.20500 -0.13	19.34	19.06	19.33	263,568
27 Jul 11	19.33000 -0.63	19.89	19.29	19.86	237,062
26 Jul 11	19.95500 -0.29	20.60	19.90	20.46	289,955
25 Jul 11	20.24500 -0.81	20.75	20.11	20.38	433,071
22 Jul 11	21.06000 +0.10	21.39	20.68	21.08	149,332
21 Jul 11	20.96000 +0.19	21.01	20.32	20.80	145,646
20 Jul 11	20.76500 +0.47	20.80	20.17	20.56	258,216
19 Jul 11	20.30000 +0.13	20.35	19.63	19.97	274,758
18 Jul 11	20.17000 -0.72	20.78	20.05	20.77	226,252
15 Jul 11	20.89000 -0.17	21.10	20.73	20.95	128,438
14 Jul 11	21.05500 -0.49	21.52	21.06	21.52	132,691
13 Jul 11	21.54000 +0.04	21.66	21.32	21.40	141,199
12 Jul 11	21.50500 +0.05	21.53	20.55	21.09	246,219
11 Jul 11	21.46000 -0.74	22.15	21.37	22.04	178,522
08 Jul 11	22.20000 -0.43	22.89	22.11	22.63	248,455
07 Jul 11	22.63000 -0.35	23.19	22.30	23.11	232,720
06 Jul 11	22.98000 +0.08	23.19	22.82	22.96	192,881
05 Jul 11	22.90000 +0.31	23.57	22.19	22.50	209,449
04 Jul 11	22.59000 +0.14	22.72	22.41	22.42	100,050
01 Jul 11	22.45500 +0.35	22.49	21.96	22.08	141,102
30 Jun 11	22.10500 +0.35	22.27	21.71	21.85	238,533
29 Jun 11	21.75000 +0.49	21.96	21.39	21.41	139,800
28 Jun 11	21.26000 +0.33	21.61	21.09	21.09	201,756
27 Jun 11	20.93000 +0.05	21.42	20.92	20.92	156,025
24 Jun 11	20.88500 +0.13	21.25	20.85	21.02	131,274
23 Jun 11	20.75500 -0.69	21.42	20.72	21.31	167,125
22 Jun 11	21.44500 -0.01	21.61	21.14	21.50	136,157
21 Jun 11	21.45000 +0.13	21.59	21.25	21.42	110,911
20 Jun 11	21.32000 +0.02	21.36	21.09	21.14	85,107
17 Jun 11	21.30000 +0.02	22.34	21.08	21.64	126,352
16 Jun 11	21.27500 -0.32	21.48	21.14	21.43	140,178
15 Jun 11	21.59500 -0.33	21.98	21.44	21.93	87,390
14 Jun 11	21.92000 +0.23	22.01	21.72	21.78	65,567
13 Jun 11	21.69500 +0.11	21.83	21.49	21.56	63,913
10 Jun 11	21.58000 -0.32	22.16	21.58	21.91	81,250
09 Jun 11	21.89500 +0.10	21.93	21.62	21.78	97,586
08 Jun 11	21.79500 -0.26	22.05	21.76	22.00	113,855
07 Jun 11	22.06000 -0.02	22.33	21.92	22.11	107,354
06 Jun 11	22.08500 -0.01	22.14	21.76	21.98	95,845
03 Jun 11	22.09000 -0.06	22.36	21.89	22.07	72,422
02 Jun 11	22.15000 -0.17	22.46	22.09	22.17	98,376
01 Jun 11	22.32000 -0.01	22.72	22.31	22.40	206,577
31 May 11	22.33500 +0.31	22.47	22.04	22.09	163,830
30 May 11	22.02000 +0.03	22.17	21.97	22.00	41,002
27 May 11	21.98500 +0.11	22.06	21.81	21.96	83,381
26 May 11	21.87000 -0.08	22.24	21.74	22.09	65,726
25 May 11	21.95000 -0.10	22.20	21.74	21.91	109,018
24 May 11	22.05500 -0.17	22.42	22.06	22.20	138,483
23 May 11	22.22500 -0.78	22.97	21.91	22.93	184,420
20 May 11	23.01000 +0.06	23.55	22.97	22.97	84,050
19 May 11	22.95000 +0.25	23.25	22.68	22.70	143,016
18 May 11	22.70000 -0.05	23.38	22.65	22.80	72,346
17 May 11	22.75000 -0.39	23.20	22.56	23.17	123,665
16 May 11	23.13500 -0.24	23.35	22.91	23.28	63,405
13 May 11	23.38000 +0.16	23.48	23.17	23.34	172,076
12 May 11	23.22000 -0.33	23.58	23.02	23.34	93,056
11 May 11	23.55000 +0.14	23.56	23.33	23.43	125,626
10 May 11	23.40500 +0.26	23.67	22.97	22.97	174,082
09 May 11	23.14500 +0.28	23.58	22.71	22.85	142,828
06 May 11	22.86500 +0.00	23.07	22.45	22.92	182,678
05 May 11	22.86500 -0.34	23.45	22.81	23.18	107,678
04 May 11	23.20500 -0.04	23.50	23.14	23.30	76,482
03 May 11	23.24500 -0.44	23.68	23.15	23.68	115,179
02 May 11	23.68500 +0.09	23.88	23.68	23.84	41,062
29 Apr 11	23.59000 +0.13	23.67	23.42	23.42	124,594
28 Apr 11	23.46500 -0.19	23.90	23.39	23.79	164,062
27 Apr 11	23.66000 +0.56	23.73	23.14	23.15	140,059
26 Apr 11	23.10500 -0.03	23.43	22.83	23.23	162,670
21 Apr 11	23.13500 +0.07	23.42	23.03	23.16	216,520
20 Apr 11	23.07000 +0.43	23.22	22.75	22.77	168,667
19 Apr 11	22.64000 -0.08	23.00	22.57	22.75	96,844
18 Apr 11	22.72000 -0.22	23.05	22.55	22.98	75,960
15 Apr 11	22.94000 +0.02	23.01	22.75	23.00	144,728
14 Apr 11	22.92500 +0.01	23.12	22.61	22.90	135,849
13 Apr 11	22.91000 -0.04	23.12	22.83	22.86	108,352
12 Apr 11	22.95000 -0.20	23.23	22.76	23.05	85,479
11 Apr 11	23.15500 -0.19	23.36	23.00	23.33	91,545
08 Apr 11	23.35000 +0.01	23.66	23.30	23.58	120,846
07 Apr 11	23.34500 -0.42	24.00	23.25	23.76	85,586
06 Apr 11	23.76000 -0.05	24.05	23.55	23.98	86,744
05 Apr 11	23.80500 -0.43	24.32	23.72	24.27	132,120
04 Apr 11	24.24000 +0.22	24.38	23.98	23.98	124,517
01 Apr 11	24.02500 +0.34	24.13	23.64	23.87	190,101
31 Mar 11	23.68000 -0.01	23.83	23.43	23.75	150,997
30 Mar 11	23.69000 +0.39	23.83	23.27	23.49	107,510
29 Mar 11	23.30000 +0.22	23.35	22.75	23.01	70,445
28 Mar 11	23.08000 +0.03	23.14	22.72	22.99	70,279
25 Mar 11	23.04500 +0.16	23.10	22.75	22.95	138,204
24 Mar 11	22.89000 +0.41	22.89	22.41	22.50	198,212
23 Mar 11	22.48000 +0.01	22.60	22.08	22.42	70,905
22 Mar 11	22.47000 -0.11	22.78	22.29	22.61	168,347
21 Mar 11	22.58000 +0.60	22.58	21.70	22.27	113,776
18 Mar 11	21.97500 -0.24	22.50	21.90	22.28	240,616
17 Mar 11	22.22000 +0.55	22.23	21.84	21.87	164,806
16 Mar 11	21.67500 -0.28	22.77	21.60	22.19	238,705
15 Mar 11	21.95500 -0.53	22.05	21.28	21.97	163,891
14 Mar 11	22.49000 -0.20	22.75	22.38	22.71	156,532
11 Mar 11	22.69500 -0.45	23.10	22.51	23.00	185,986
10 Mar 11	23.15000 -0.32	23.77	23.06	23.36	164,678
09 Mar 11	23.46500 -0.31	24.10	23.33	23.85	284,024
08 Mar 11	23.77500 +0.15	23.90	23.35	23.90	109,246
07 Mar 11	23.62000 +0.22	23.83	23.44	23.76	101,109
04 Mar 11	23.40000 -0.06	23.72	23.38	23.42	59,727
03 Mar 11	23.46000 +0.08	23.68	23.22	23.68	92,564
02 Mar 11	23.37500 +0.01	23.50	23.00	23.11	138,242
01 Mar 11	23.36000 -0.03	23.83	23.23	23.52	138,243
28 Feb 11	23.39500 +0.16	23.60	23.13	23.24	128,310
25 Feb 11	23.24000 +1.01	23.74	22.33	22.33	135,651
24 Feb 11	22.22500 -0.48	22.80	22.10	22.66	175,146
23 Feb 11	22.71000 -0.43	23.20	22.69	23.06	229,257
22 Feb 11	23.13500 -0.30	23.43	22.81	23.28	168,111
21 Feb 11	23.43000 -0.55	24.07	23.40	24.07	94,434
18 Feb 11	23.98000 -0.02	24.07	23.72	24.07	48,382
17 Feb 11	23.99500 +0.09	24.47	23.91	24.04	104,744
16 Feb 11	23.91000 -0.20	24.31	23.87	24.15	141,424
15 Feb 11	24.11000 -0.03	24.40	24.06	24.26	76,165
14 Feb 11	24.14000 -0.17	24.59	24.07	24.38	84,761
11 Feb 11	24.31000 -0.10	24.50	23.98	24.50	70,170
10 Feb 11	24.40500 +0.00	24.59	23.98	24.33	124,238
09 Feb 11	24.40500 +0.31	25.14	23.98	24.40	269,660
08 Feb 11	24.10000 +0.44	24.15	23.65	23.78	136,150
07 Feb 11	23.65500 -0.03	23.96	23.45	23.70	182,651
04 Feb 11	23.68500 +0.15	23.70	23.35	23.50	157,943
03 Feb 11	23.53500 -0.09	23.69	23.10	23.60	169,737
02 Feb 11	23.62000 +0.27	23.70	23.39	23.45	147,950
01 Feb 11	23.35000 -0.02	23.50	23.27	23.34	208,955
31 Jan 11	23.37000 -0.07	23.50	23.04	23.40	126,628
28 Jan 11	23.44500 +0.56	23.79	23.00	23.79	331,555
27 Jan 11	22.89000 +0.35	23.22	21.99	22.40	139,318
26 Jan 11	22.53500 +0.17	22.76	22.37	22.37	108,624
25 Jan 11	22.36500 -0.15	22.78	22.36	22.62	115,592
24 Jan 11	22.51500 -0.08	22.78	22.38	22.78	75,182
21 Jan 11	22.59000 +0.53	22.75	22.28	22.30	134,930
20 Jan 11	22.06000 -0.61	22.67	21.82	22.67	192,183
19 Jan 11	22.67000 -0.32	23.28	22.66	23.08	141,839
18 Jan 11	22.99000 +0.41	23.17	22.67	23.03	110,761
17 Jan 11	22.58500 +0.01	22.75	22.43	22.65	145,892
14 Jan 11	22.57500 -0.11	22.74	22.30	22.61	196,528
13 Jan 11	22.68500 -0.16	23.09	22.61	22.92	159,874
12 Jan 11	22.84000 +0.04	23.15	22.78	22.93	173,941
11 Jan 11	22.80000 +0.02	23.00	22.67	22.86	228,307
10 Jan 11	22.77500 -0.52	23.19	22.56	23.15	213,320
07 Jan 11	23.29000 -0.32	23.76	23.10	23.71	180,823
06 Jan 11	23.61000 +0.80	23.78	22.89	22.99	268,291
05 Jan 11	22.81000 -0.28	23.17	22.70	23.07	125,104
04 Jan 11	23.09500 -0.49	23.99	22.95	23.58	263,569
03 Jan 11	23.58000 +0.56	24.44	23.10	23.50	131,126
31 Dec 10	23.02500 +0.00	23.20	22.96	22.96	16,843
30 Dec 10	23.02500 -0.42	23.66	23.00	23.50	65,713
29 Dec 10	23.44500 -0.08	24.04	23.44	23.51	110,909
28 Dec 10	23.52000 +0.37	23.65	23.10	23.10	84,535
27 Dec 10	23.15000 +0.05	23.20	22.60	22.80	52,665
24 Dec 10	23.10000 -0.15	23.35	22.91	23.35	19,176
23 Dec 10	23.25000 +0.05	23.35	22.92	23.27	116,384
22 Dec 10	23.20000 +0.00	23.23	22.85	23.14	186,755
21 Dec 10	23.20000 +0.85	23.26	22.30	22.53	181,823
20 Dec 10	22.35000 +0.10	22.47	22.14	22.30	125,647
17 Dec 10	22.25500 +0.61	22.67	21.55	21.55	225,948
16 Dec 10	21.64500 +0.15	21.67	21.32	21.49	94,455
15 Dec 10	21.49500 -0.31	21.71	21.43	21.59	92,126
14 Dec 10	21.81000 -0.07	21.94	21.60	21.79	94,163
13 Dec 10	21.88000 +0.38	21.99	21.60	21.70	169,813
10 Dec 10	21.49500 +0.10	21.63	21.34	21.50	105,438
09 Dec 10	21.40000 +0.07	21.58	21.20	21.50	104,248
08 Dec 10	21.33000 -0.15	21.56	21.16	21.47	115,100
07 Dec 10	21.48000 +0.63	21.59	20.87	20.92	317,433
06 Dec 10	20.85500 -0.08	21.39	20.80	21.39	175,888
03 Dec 10	20.93500 +0.00	21.33	20.76	21.09	188,336
02 Dec 10	20.93000 +1.00	21.06	20.03	20.10	256,549
01 Dec 10	19.93000 +0.59	19.99	19.41	19.41	165,034
30 Nov 10	19.34500 -0.38	19.74	19.28	19.67	211,113
29 Nov 10	19.72500 -0.32	20.35	19.73	20.23	126,388
26 Nov 10	20.04000 -0.01	20.13	19.76	20.00	91,974
25 Nov 10	20.05500 +0.03	20.50	19.88	19.88	122,053
24 Nov 10	20.02000 +0.75	20.26	19.22	19.45	319,622
23 Nov 10	19.27500 -0.16	19.49	19.20	19.39	128,214
22 Nov 10	19.43000 -0.28	19.84	19.42	19.82	166,455
19 Nov 10	19.71500 +0.03	19.89	19.69	19.74	115,520
18 Nov 10	19.68500 -0.02	20.02	19.58	19.76	221,952
17 Nov 10	19.71000 +0.27	19.73	19.42	19.45	180,774
16 Nov 10	19.44000 -0.65	20.40	19.41	19.85	264,528
15 Nov 10	20.09000 -0.03	20.33	19.96	20.10	80,717
12 Nov 10	20.12500 +0.01	20.27	19.65	20.00	169,456
11 Nov 10	20.11500 -0.44	20.55	20.02	20.51	108,364
10 Nov 10	20.56000 +0.15	20.61	20.25	20.53	176,918
09 Nov 10	20.40500 -0.10	20.58	20.30	20.52	201,318
08 Nov 10	20.50500 -0.07	20.74	20.40	20.67	130,023
05 Nov 10	20.57000 -0.26	21.08	20.53	20.80	341,177
04 Nov 10	20.83500 -0.90	21.80	20.74	21.70	483,337
03 Nov 10	21.73500 +0.20	22.11	21.61	21.92	227,766
02 Nov 10	21.53500 +0.00	21.67	21.25	21.52	152,507
01 Nov 10	21.53000 +0.49	21.80	21.10	21.10	212,474
29 Oct 10	21.04500 -0.20	21.31	21.05	21.25	165,703
28 Oct 10	21.25000 -0.06	21.42	21.14	21.42	131,977
27 Oct 10	21.31000 -0.36	21.84	21.25	21.51	95,667
26 Oct 10	21.67500 -0.20	21.90	21.59	21.76	84,359
25 Oct 10	21.87000 +0.12	21.99	21.76	21.85	138,115
22 Oct 10	21.75000 -0.26	22.13	21.62	21.83	182,309
21 Oct 10	22.01000 +1.22	22.19	20.74	20.81	505,106
20 Oct 10	20.79500 +0.01	20.83	20.58	20.72	150,724
19 Oct 10	20.78000 +0.36	20.93	20.41	20.43	293,681
18 Oct 10	20.42500 +0.10	20.49	20.00	20.03	146,658
15 Oct 10	20.32000 +0.06	20.42	20.13	20.42	119,599
14 Oct 10	20.26500 +0.13	20.34	20.10	20.14	285,654
13 Oct 10	20.14000 +0.38	20.37	19.75	19.80	291,274
12 Oct 10	19.76000 -0.03	19.80	19.61	19.66	92,373
11 Oct 10	19.79000 +0.35	19.90	19.50	19.50	315,873
08 Oct 10	19.44000 +0.01	19.47	19.22	19.35	72,263
07 Oct 10	19.43000 -0.08	19.56	19.34	19.50	65,513
06 Oct 10	19.51000 +0.22	19.70	19.30	19.31	167,859
05 Oct 10	19.29500 +0.37	19.37	18.85	18.90	131,695
04 Oct 10	18.92500 -0.30	19.31	18.81	19.31	123,333
01 Oct 10	19.22500 -0.14	19.50	19.16	19.50	97,053
30 Sep 10	19.36500 -0.29	19.73	19.36	19.43	179,928
29 Sep 10	19.65500 -0.14	19.89	19.60	19.83	112,080
28 Sep 10	19.80000 -0.01	20.00	19.60	19.84	151,940
27 Sep 10	19.80500 -0.12	20.05	19.68	19.92	184,511
24 Sep 10	19.92500 +0.19	19.99	19.48	19.55	189,671
23 Sep 10	19.73500 -0.05	19.90	19.34	19.83	178,901
22 Sep 10	19.78000 -0.69	20.59	19.75	20.59	221,175
21 Sep 10	20.47000 +0.11	20.56	20.30	20.45	304,896
20 Sep 10	20.35500 -0.01	20.50	20.25	20.35	444,279
17 Sep 10	20.36000 +0.31	20.44	20.07	20.07	386,262
16 Sep 10	20.05000 -0.13	20.24	19.94	20.24	189,560
15 Sep 10	20.18000 +0.38	20.23	19.67	19.67	440,347
14 Sep 10	19.80000 +0.13	19.91	19.55	19.83	125,036
13 Sep 10	19.67000 +0.28	19.84	19.50	19.50	148,455
10 Sep 10	19.38500 -0.25	19.78	19.29	19.44	104,880
09 Sep 10	19.63500 +0.52	19.70	19.01	19.25	180,091
08 Sep 10	19.11500 +0.10	19.25	18.66	19.09	177,871
07 Sep 10	19.01500 -0.57	19.72	18.67	19.51	184,186
06 Sep 10	19.58000 +0.15	19.72	19.50	19.50	137,058
03 Sep 10	19.43000 +0.12	19.79	19.16	19.26	231,447
02 Sep 10	19.31000 +0.17	19.55	18.98	18.98	178,169
01 Sep 10	19.13500 +0.28	19.28	18.41	18.78	253,914
31 Aug 10	18.85500 +0.88	19.08	17.80	17.90	377,881
30 Aug 10	17.98000 -0.15	18.39	17.81	18.39	163,152
27 Aug 10	18.13000 +0.05	18.40	17.90	18.05	249,684
26 Aug 10	18.08000 -0.34	18.72	17.92	18.42	266,660
25 Aug 10	18.42500 -0.53	19.05	18.05	18.83	266,348
24 Aug 10	18.96000 -0.17	19.04	18.72	19.00	137,779
23 Aug 10	19.13000 +0.03	19.31	18.84	19.00	104,552
20 Aug 10	19.09500 +0.02	19.15	18.56	19.00	200,923
19 Aug 10	19.07500 -0.25	19.56	19.03	19.42	105,679
18 Aug 10	19.33000 +0.07	19.50	19.08	19.25	89,119
17 Aug 10	19.26500 +0.24	19.34	18.98	19.28	137,039
16 Aug 10	19.02000 -0.10	19.23	18.96	19.20	77,726
13 Aug 10	19.12500 -0.02	19.84	19.05	19.84	158,170
12 Aug 10	19.15000 -0.13	19.45	19.08	19.32	126,200
11 Aug 10	19.28000 -0.57	19.85	19.09	19.70	235,194
10 Aug 10	19.85000 -0.17	20.03	19.70	20.00	116,487
09 Aug 10	20.02500 +0.06	20.26	19.95	19.97	118,237
06 Aug 10	19.97000 -0.67	20.83	19.80	20.54	188,912
05 Aug 10	20.63500 +0.10	20.76	20.25	20.67	215,336
04 Aug 10	20.53000 +0.03	20.80	20.33	20.50	182,712
03 Aug 10	20.49500 -0.10	20.69	20.34	20.69	257,363
02 Aug 10	20.60000 +0.89	21.10	19.58	19.75	381,031
30 Jul 10	19.71000 -0.16	20.26	19.50	19.50	208,030
29 Jul 10	19.87000 +0.12	20.17	19.36	19.55	147,410
28 Jul 10	19.75000 -0.47	20.37	19.60	20.33	115,483
27 Jul 10	20.21500 +0.01	20.44	20.12	20.16	151,179
26 Jul 10	20.20000 +0.34	20.26	19.86	20.21	129,348
23 Jul 10	19.86000 +0.05	20.11	19.68	19.92	228,141
22 Jul 10	19.81000 +0.34	19.98	19.23	19.57	289,173
21 Jul 10	19.46500 +0.59	19.60	18.81	19.14	183,013
20 Jul 10	18.88000 +0.07	19.06	18.50	19.06	132,967
19 Jul 10	18.81000 -0.06	19.11	18.61	18.87	133,996
16 Jul 10	18.87000 -0.74	19.75	18.83	19.63	179,327
15 Jul 10	19.61000 -0.87	20.52	19.40	20.52	349,252
14 Jul 10	20.48000 -0.12	20.68	20.30	20.68	220,158
13 Jul 10	20.60000 +0.62	20.64	19.81	20.08	319,300
12 Jul 10	19.98000 +0.12	20.09	19.66	20.09	183,349
09 Jul 10	19.86000 +0.15	20.16	19.67	19.71	156,903
08 Jul 10	19.71000 +0.80	19.82	18.94	19.11	261,727
07 Jul 10	18.91000 +0.16	18.92	18.28	18.48	158,118
06 Jul 10	18.75500 +0.07	18.99	18.60	18.60	126,422
05 Jul 10	18.68500 +0.00	18.85	18.65	18.68	72,906
02 Jul 10	18.68000 -0.10	19.16	18.65	19.16	141,693
01 Jul 10	18.78000 -0.45	19.09	18.53	18.89	166,864
30 Jun 10	19.23000 -0.01	19.61	19.08	19.24	168,006
29 Jun 10	19.23500 -0.92	19.93	19.14	19.73	286,149
28 Jun 10	20.15500 +0.25	20.26	19.73	20.11	146,794
25 Jun 10	19.91000 +0.01	20.11	19.78	19.78	217,375
24 Jun 10	19.89500 -0.81	20.77	19.78	20.74	306,774
23 Jun 10	20.70000 -0.09	21.05	20.55	20.55	108,090
22 Jun 10	20.79500 -0.39	21.00	20.01	20.62	163,085
21 Jun 10	21.18500 -0.03	21.64	21.14	21.37	97,280
18 Jun 10	21.22000 -0.09	21.43	20.68	21.30	259,402
17 Jun 10	21.30500 -0.34	21.74	21.07	21.72	188,204
16 Jun 10	21.65000 -0.11	22.10	21.30	22.06	240,429
15 Jun 10	21.76500 +0.34	21.97	21.11	21.16	186,157
14 Jun 10	21.42000 +0.30	21.49	21.10	21.42	103,830
11 Jun 10	21.12000 +0.69	21.61	20.55	21.24	383,364
10 Jun 10	20.43500 +0.76	20.62	19.50	19.74	292,527
09 Jun 10	19.67500 +0.47	19.67	19.10	19.12	159,515
08 Jun 10	19.20000 -0.07	19.82	19.00	19.55	250,968
07 Jun 10	19.27500 -0.32	20.05	19.08	20.05	144,327
04 Jun 10	19.59500 -0.19	20.34	19.48	20.34	272,985
03 Jun 10	19.78500 +0.44	20.05	19.58	19.58	275,103
02 Jun 10	19.34500 -0.03	19.48	19.08	19.31	193,559
01 Jun 10	19.38000 -0.05	19.45	18.88	19.39	163,507
31 May 10	19.42500 +0.00	19.71	19.26	19.26	93,092
28 May 10	19.42500 +0.25	19.61	19.22	19.24	171,293
27 May 10	19.17000 +0.58	19.25	18.62	18.72	186,763
26 May 10	18.59500 +0.38	19.06	18.31	18.35	529,315
25 May 10	18.22000 -0.82	18.58	17.73	18.56	367,410
24 May 10	19.04000 -0.19	19.47	18.88	19.25	177,976
21 May 10	19.23500 -0.20	19.58	18.88	19.58	379,233
20 May 10	19.44000 -0.72	20.35	18.97	20.33	350,174
19 May 10	20.16000 -0.68	20.76	19.95	20.34	213,033
18 May 10	20.84500 +0.43	21.06	20.61	20.94	171,662
17 May 10	20.41000 -0.51	20.92	20.14	20.84	261,297
14 May 10	20.92500 -0.78	21.60	20.80	21.50	194,689
13 May 10	21.70500 +0.10	21.83	21.42	21.75	332,833
12 May 10	21.60500 +0.72	21.76	20.72	21.52	455,185
11 May 10	20.88500 -0.25	21.23	20.52	21.00	224,104
10 May 10	21.13500 +1.32	21.23	20.14	20.14	297,677
07 May 10	19.82000 -0.51	20.22	19.53	19.70	391,873
06 May 10	20.33500 -0.43	22.02	20.08	20.08	510,666
05 May 10	20.76000 -0.19	21.05	20.07	21.05	579,783
04 May 10	20.95500 -0.61	21.65	20.86	21.65	250,883
03 May 10	21.56500 -0.09	21.65	21.33	21.65	155,812
30 Apr 10	21.65500 +0.10	21.86	21.42	21.72	227,044
29 Apr 10	21.55500 +0.24	21.59	21.13	21.28	227,958
28 Apr 10	21.32000 -0.64	21.93	21.06	21.93	220,609
27 Apr 10	21.95500 -0.40	22.56	21.94	22.35	190,404
26 Apr 10	22.35000 +0.06	22.69	22.33	22.38	112,127
23 Apr 10	22.29000 +0.15	22.45	21.53	22.16	177,662
22 Apr 10	22.14000 -0.11	22.38	21.97	22.20	170,083
21 Apr 10	22.25000 +0.00	22.35	22.00	22.35	120,528
20 Apr 10	22.25500 +0.84	22.26	21.43	21.54	165,953
19 Apr 10	21.41500 -0.18	21.52	21.18	21.30	178,220
16 Apr 10	21.60000 -0.20	21.95	21.28	21.30	245,829
15 Apr 10	21.80000 +0.50	21.97	21.59	21.73	340,256
14 Apr 10	21.30000 +0.00	21.45	21.25	21.30	172,648
13 Apr 10	21.30000 +0.03	21.31	21.05	21.26	115,827
12 Apr 10	21.27000 +0.02	21.42	21.10	21.42	113,416
09 Apr 10	21.24500 +0.20	21.29	21.04	21.04	56,578
08 Apr 10	21.05000 -0.17	21.22	20.95	21.15	126,059
07 Apr 10	21.22000 -0.14	21.51	21.17	21.43	244,323
06 Apr 10	21.35500 +0.39	21.64	20.91	20.97	312,618
01 Apr 10	20.97000 +0.28	21.08	20.65	20.97	154,979
31 Mar 10	20.69000 +0.13	20.86	20.31	20.50	152,590
30 Mar 10	20.56000 -0.05	20.81	20.26	20.81	179,077
29 Mar 10	20.60500 +0.01	20.86	20.51	20.59	86,840
26 Mar 10	20.59000 +0.04	20.65	20.47	20.50	164,304
25 Mar 10	20.55000 +0.25	20.70	20.25	20.25	224,284
24 Mar 10	20.29500 +0.25	20.36	19.98	19.98	130,216
23 Mar 10	20.04000 +0.12	20.12	19.78	19.97	134,108
22 Mar 10	19.92000 +0.05	19.94	19.38	19.93	137,164
19 Mar 10	19.87000 -0.10	20.45	19.76	20.20	190,363
18 Mar 10	19.97500 +0.41	20.27	19.45	19.53	254,515
17 Mar 10	19.57000 +0.03	19.81	19.43	19.49	113,030
16 Mar 10	19.54000 +0.10	19.69	19.41	19.50	167,856
15 Mar 10	19.44000 +0.02	19.52	19.30	19.44	128,393
12 Mar 10	19.42000 +0.17	19.65	19.18	19.18	232,070
11 Mar 10	19.25000 -0.22	19.41	18.98	19.31	294,638
10 Mar 10	19.47000 -0.27	19.90	19.27	19.90	271,669
09 Mar 10	19.74000 -0.33	20.17	19.47	20.08	117,330
08 Mar 10	20.07000 +0.03	20.13	19.78	19.98	133,379
05 Mar 10	20.04000 +0.25	20.08	19.84	19.96	162,621
04 Mar 10	19.79000 -0.11	20.20	19.34	19.94	174,754
03 Mar 10	19.90500 +0.91	20.31	19.00	19.00	410,255
02 Mar 10	19.00000 +0.10	19.04	18.88	18.99	136,422
01 Mar 10	18.90000 +0.57	18.98	18.60	18.60	201,639
26 Feb 10	18.33000 +0.33	18.43	18.11	18.22	295,352
25 Feb 10	18.00000 -0.33	18.45	17.97	18.32	203,667
24 Feb 10	18.33000 +0.01	18.47	18.17	18.43	104,284
23 Feb 10	18.32000 -0.06	18.70	18.24	18.33	235,430
22 Feb 10	18.38000 -0.31	18.68	18.11	18.54	182,550
19 Feb 10	18.68500 -0.01	18.83	18.31	18.65	115,789
18 Feb 10	18.69500 +0.44	19.07	18.41	18.79	248,307
17 Feb 10	18.25500 +0.52	18.35	17.86	17.94	139,011
16 Feb 10	17.73000 +0.06	17.96	17.42	17.94	70,506
15 Feb 10	17.67500 +0.05	17.81	17.55	17.57	74,690
12 Feb 10	17.62500 -0.17	18.03	17.45	17.82	103,616
11 Feb 10	17.80000 -0.10	18.10	17.51	18.10	199,996
10 Feb 10	17.90000 +0.21	18.02	17.68	17.99	114,119
09 Feb 10	17.69000 -0.05	17.85	17.51	17.70	131,137
08 Feb 10	17.73500 +0.17	17.95	17.52	17.52	137,146
05 Feb 10	17.56500 -0.68	18.29	17.55	18.26	228,925
04 Feb 10	18.24500 -0.67	19.09	18.07	18.82	279,452
03 Feb 10	18.92000 -0.15	19.20	18.84	19.00	149,033
02 Feb 10	19.06500 +0.36	19.20	18.44	18.62	279,149
01 Feb 10	18.70000 +0.10	18.89	18.50	18.67	188,791
29 Jan 10	18.60000 +0.20	19.18	18.03	18.94	404,428
28 Jan 10	18.40000 -0.02	18.99	18.26	18.26	245,544
27 Jan 10	18.41500 +0.02	18.86	18.18	18.42	157,558
26 Jan 10	18.40000 -0.16	18.47	18.00	18.33	115,931
25 Jan 10	18.55500 +0.20	18.75	18.17	18.23	112,159
22 Jan 10	18.35500 -0.33	18.85	18.13	18.74	123,592
21 Jan 10	18.68500 -0.13	19.07	18.64	18.81	173,450
20 Jan 10	18.81500 -0.30	19.11	18.66	19.03	177,874
19 Jan 10	19.11500 +0.36	19.11	18.60	18.83	169,320
18 Jan 10	18.75000 +0.14	18.77	18.41	18.77	123,249
15 Jan 10	18.61000 -0.09	19.20	18.50	19.10	344,236
14 Jan 10	18.70000 +0.06	18.89	18.62	18.80	169,922
13 Jan 10	18.64000 -0.31	18.94	18.50	18.94	257,708
12 Jan 10	18.94500 +0.30	19.17	18.61	18.90	223,424
11 Jan 10	18.65000 +0.44	18.67	18.19	18.30	259,464
08 Jan 10	18.21000 -0.87	19.20	18.00	18.92	475,248
07 Jan 10	19.08000 +1.58	19.26	18.02	18.05	359,491
06 Jan 10	17.50000 -0.06	17.62	17.32	17.56	108,427
05 Jan 10	17.56000 +0.02	17.90	17.41	17.41	99,326
04 Jan 10	17.53500 +0.50	17.58	16.71	16.88	126,123
31 Dec 09	17.03500 -0.07	17.36	17.03	17.36	32,650
30 Dec 09	17.10500 -0.20	17.42	17.03	17.19	37,638
29 Dec 09	17.30500 +0.20	17.36	16.93	16.93	28,827
28 Dec 09	17.10000 +0.00	17.24	16.90	17.13	31,887