FUNDMANAGER.co.uk

Canadian Utilities

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	48.69000 -0.45	49.46	48.51	49.02	853,971
19 Oct 26	49.14000 -0.85	49.75	48.69	49.00	910,481
16 Oct 26	49.99000 +0.51	50.01	49.06	49.06	1,616,327
15 Oct 26	49.48000 -0.24	50.28	49.25	49.70	906,888
14 Oct 26	49.72000 +1.55	49.77	48.16	48.16	1,275,932
13 Oct 26	48.17000 -1.06	49.50	48.02	49.30	1,154,602
09 Oct 26	49.23000 -0.17	49.46	48.97	49.40	1,002,112
08 Oct 26	49.40000 -0.45	50.27	49.03	49.44	1,154,150
07 Oct 26	49.85000 -0.35	50.70	49.31	50.44	1,304,778
06 Oct 26	50.20000 -1.00	53.02	49.50	51.49	1,586,903
05 Oct 26	51.20000 -0.22	51.54	50.98	51.42	141,258
02 Oct 26	51.42000 +0.42	51.63	51.05	51.05	228,857
01 Oct 26	51.00000 +0.41	51.11	49.98	50.50	469,139
30 Sep 26	50.59000 +0.00	50.96	50.42	50.66	306,320
29 Sep 26	50.59000 -0.30	50.92	49.89	49.89	624,995
28 Sep 26	50.89000 +0.59	51.04	50.23	50.23	454,304
25 Sep 26	50.30000 -0.39	50.75	50.05	50.62	281,706
24 Sep 26	50.69000 -0.06	51.05	50.36	50.59	254,100
23 Sep 26	50.75000 -0.18	50.96	50.23	50.58	564,600
22 Sep 26	50.93000 +0.43	51.15	49.93	50.41	402,900
21 Sep 26	50.50000 -0.58	51.02	50.40	50.90	295,757
18 Sep 26	51.08000 +0.14	51.08	50.32	50.37	586,879
17 Sep 26	50.94000 +0.38	51.24	50.34	50.34	297,477
16 Sep 26	50.56000 +1.42	50.66	49.24	49.28	316,658
15 Sep 26	49.14000 -0.78	49.92	48.83	49.91	364,657
14 Sep 26	49.92000 -0.10	50.11	49.28	49.98	508,300
11 Sep 26	50.02000 -0.44	50.89	49.87	50.47	175,238
10 Sep 26	50.46000 -0.94	51.49	50.23	51.28	558,937
09 Sep 26	51.40000 +0.23	51.63	50.83	51.07	456,908
08 Sep 26	51.17000 +0.26	51.20	50.32	50.75	523,326
04 Sep 26	50.91000 +0.33	51.12	50.00	50.52	795,500
03 Sep 26	50.58000 +0.10	50.65	49.87	50.35	930,500
02 Sep 26	50.48000 -0.57	51.13	50.21	51.05	635,500
01 Sep 26	51.05000 -0.85	52.22	50.76	51.89	563,500
31 Aug 26	51.90000 -0.06	52.08	51.53	51.72	492,700
28 Aug 26	51.96000 +0.07	52.49	51.79	52.41	715,300
27 Aug 26	51.89000 -0.83	52.59	51.83	52.46	477,600
26 Aug 26	52.72000 +0.36	52.93	52.43	52.43	347,619
25 Aug 26	52.36000 -0.03	52.71	52.14	52.71	234,140
24 Aug 26	52.39000 +0.69	52.67	51.11	51.67	954,854
21 Aug 26	51.70000 -1.92	53.72	51.68	53.71	682,932
20 Aug 26	53.62000 +0.56	53.65	52.69	52.83	430,598
19 Aug 26	53.06000 -0.82	54.00	52.67	53.83	772,578
18 Aug 26	53.88000 +0.16	54.38	53.71	54.15	315,581
17 Aug 26	53.72000 -0.08	54.01	53.24	53.74	314,309
14 Aug 26	53.80000 +0.58	53.83	53.14	53.22	787,781
13 Aug 26	53.22000 +0.54	53.27	52.70	52.70	520,321
12 Aug 26	52.68000 +0.61	52.93	52.06	52.06	668,310
11 Aug 26	52.07000 +0.29	52.35	51.66	51.92	633,262
10 Aug 26	51.78000 -1.11	52.02	48.01	48.06	2,144,408
07 Aug 26	52.89000 -0.53	53.32	52.51	53.12	655,933
06 Aug 26	53.42000 -0.51	54.15	52.31	53.79	666,459
05 Aug 26	53.93000 -1.64	55.96	53.91	55.96	902,397
04 Aug 26	55.57000 -0.15	55.71	54.85	55.24	938,478
31 Jul 26	55.72000 -0.88	56.90	55.72	56.79	1,934,980
30 Jul 26	56.60000 +1.66	56.79	54.75	54.75	436,737
29 Jul 26	54.94000 +0.21	55.22	54.33	54.56	580,959
28 Jul 26	54.73000 -0.42	55.87	54.67	55.35	601,671
27 Jul 26	55.15000 -0.70	55.75	54.86	55.61	498,889
24 Jul 26	55.85000 +0.05	56.39	55.76	56.01	479,158
23 Jul 26	55.80000 +0.93	55.92	54.79	54.82	344,003
22 Jul 26	54.87000 +0.49	54.97	54.25	54.68	869,562
21 Jul 26	54.38000 +0.13	54.65	53.88	54.12	508,370
20 Jul 26	54.25000 -0.58	55.30	54.15	54.75	670,583
17 Jul 26	54.83000 +0.67	55.01	54.19	54.50	312,477
16 Jul 26	54.16000 +0.57	54.18	53.36	53.51	704,872
15 Jul 26	53.59000 +0.08	53.70	53.09	53.50	398,480
14 Jul 26	53.51000 +0.60	53.51	53.03	53.12	207,889
13 Jul 26	52.91000 +0.28	53.21	52.58	52.65	523,889
10 Jul 26	52.63000 +0.02	52.70	52.17	52.59	483,144
09 Jul 26	52.61000 -0.34	52.99	52.47	52.93	423,942
08 Jul 26	52.95000 +0.65	53.03	52.08	52.30	239,751
07 Jul 26	52.30000 +0.45	52.40	51.50	52.15	1,054,623
06 Jul 26	51.85000 -0.65	52.56	51.14	51.14	1,224,898
03 Jul 26	52.50000 +0.27	52.71	52.30	52.30	159,248
02 Jul 26	52.23000 -0.49	52.71	51.77	52.59	862,932
30 Jun 26	52.72000 -0.63	53.35	52.61	53.33	609,583
29 Jun 26	53.35000 +0.03	53.56	52.97	53.08	267,024
26 Jun 26	53.32000 +0.28	53.74	53.00	53.32	373,398
25 Jun 26	53.04000 +0.45	53.30	52.61	52.65	249,693
24 Jun 26	52.59000 +0.29	52.66	51.82	51.84	275,178
23 Jun 26	52.30000 +0.68	52.30	51.61	51.62	268,897
22 Jun 26	51.62000 +0.32	52.22	51.30	51.52	222,178
19 Jun 26	51.30000 -0.43	52.28	51.30	51.86	297,312
18 Jun 26	51.73000 +0.38	51.83	51.18	51.24	301,592
17 Jun 26	51.35000 -0.37	51.92	51.17	51.65	181,712
16 Jun 26	51.72000 -0.24	52.09	51.52	51.84	445,017
15 Jun 26	51.96000 +0.22	52.20	51.18	51.46	456,500
12 Jun 26	51.74000 +0.05	52.17	51.25	51.60	667,487
11 Jun 26	51.69000 +0.17	52.38	51.41	51.80	299,000
10 Jun 26	51.52000 +0.77	51.58	50.86	51.04	221,512
09 Jun 26	50.75000 +0.22	51.23	50.08	50.11	486,362
08 Jun 26	50.53000 -0.49	51.64	50.07	50.74	720,072
05 Jun 26	51.02000 +0.45	51.42	50.43	50.65	620,547
04 Jun 26	50.57000 +0.29	50.72	50.06	50.31	638,522
03 Jun 26	50.28000 +0.95	50.65	49.47	49.47	846,850
02 Jun 26	49.33000 +0.34	49.83	48.84	49.04	579,120
01 Jun 26	48.99000 -0.61	49.75	48.83	49.23	503,100
29 May 26	49.60000 -0.95	51.10	49.56	50.62	1,849,811
28 May 26	50.55000 -0.06	51.26	50.39	50.79	573,787
27 May 26	50.61000 +0.19	50.71	50.08	50.08	661,755
26 May 26	50.42000 +0.43	50.59	49.91	49.96	658,350
25 May 26	49.99000 -0.12	50.28	49.75	50.07	213,654
22 May 26	50.11000 +0.43	50.31	49.51	49.51	543,535
21 May 26	49.68000 +0.61	49.73	48.93	48.93	863,395
20 May 26	49.07000 +0.07	49.35	48.90	49.06	670,700
19 May 26	49.00000 +0.71	49.10	48.35	48.35	687,875
15 May 26	48.29000 -0.51	48.46	48.05	48.42	584,774
14 May 26	48.80000 +0.32	48.88	48.44	48.53	587,000
13 May 26	48.48000 +0.13	48.54	47.78	48.27	578,690
12 May 26	48.35000 -0.17	48.90	48.24	48.58	656,660
11 May 26	48.52000 +0.32	48.74	48.01	48.35	1,059,610
08 May 26	48.20000 +0.27	48.48	47.90	48.11	609,577
07 May 26	47.93000 -1.02	48.25	47.46	48.23	583,757
06 May 26	48.95000 +0.04	49.57	48.49	48.65	734,051
05 May 26	48.91000 +0.20	49.20	48.44	48.78	416,654
04 May 26	48.71000 +0.28	48.78	47.90	48.34	842,336
01 May 26	48.43000 -0.06	49.18	48.19	48.51	438,023
30 Apr 26	48.49000 -0.12	49.05	48.30	48.83	546,096
29 Apr 26	48.61000 -0.15	49.12	48.50	48.53	714,354
28 Apr 26	48.76000 +0.57	49.19	48.32	48.57	547,208
27 Apr 26	48.19000 -0.09	48.37	47.92	48.19	1,092,246
24 Apr 26	48.28000 +0.02	48.40	47.90	47.90	707,257
23 Apr 26	48.26000 +1.13	48.34	47.32	47.35	985,275
22 Apr 26	47.13000 -0.79	48.38	47.11	48.01	315,131
21 Apr 26	47.92000 -0.29	48.28	47.74	48.14	546,659
20 Apr 26	48.21000 -0.22	48.77	48.03	48.37	482,341
17 Apr 26	48.43000 -0.08	48.58	47.67	48.49	383,652
16 Apr 26	48.51000 -0.77	49.45	48.28	49.28	486,723
15 Apr 26	49.28000 -0.06	49.41	49.04	49.35	508,120
14 Apr 26	49.34000 -0.14	49.55	48.95	49.53	654,395
13 Apr 26	49.48000 -1.33	50.65	49.33	50.65	862,703
10 Apr 26	50.81000 +0.62	51.05	50.18	50.18	895,502
09 Apr 26	50.19000 +0.31	50.61	49.83	49.86	817,751
08 Apr 26	49.88000 +0.03	50.05	48.84	49.66	358,207
07 Apr 26	49.85000 +0.48	50.10	49.29	49.38	895,987
06 Apr 26	49.37000 -0.28	49.67	49.17	49.46	413,471
02 Apr 26	49.65000 +0.77	49.73	48.82	48.87	393,718
01 Apr 26	48.88000 +0.02	49.06	48.52	48.80	517,716
31 Mar 26	48.86000 +0.09	49.03	48.46	48.71	547,897
30 Mar 26	48.77000 +0.27	49.16	48.72	48.98	504,480
27 Mar 26	48.50000 +0.18	48.50	48.08	48.28	522,153
26 Mar 26	48.32000 +0.10	48.65	47.78	48.20	191,089
25 Mar 26	48.22000 +0.43	48.40	47.63	48.00	523,577
24 Mar 26	47.79000 +0.57	48.00	46.98	47.14	478,444
23 Mar 26	47.22000 -0.02	47.60	46.62	47.01	583,704
20 Mar 26	47.24000 -0.73	48.32	47.08	47.86	1,067,000
19 Mar 26	47.97000 -1.00	49.09	47.94	48.72	520,749
18 Mar 26	48.97000 +0.21	49.16	48.26	48.49	404,094
17 Mar 26	48.76000 -0.43	49.48	48.71	49.25	417,637
16 Mar 26	49.19000 +0.36	49.25	48.68	49.01	532,900
13 Mar 26	48.83000 +0.38	48.88	48.37	48.60	484,880
12 Mar 26	48.45000 +0.18	48.64	48.13	48.16	295,660
11 Mar 26	48.27000 +0.10	48.49	47.64	48.00	361,763
10 Mar 26	48.17000 +0.36	48.36	47.54	47.66	485,458
09 Mar 26	47.81000 -0.48	48.24	47.32	48.03	329,969
06 Mar 26	48.29000 +0.03	48.75	47.93	48.36	736,000
05 Mar 26	48.26000 +0.31	48.34	47.35	47.75	568,600
04 Mar 26	47.95000 +0.00	48.25	47.58	48.25	478,000
03 Mar 26	47.95000 +0.50	48.12	46.95	47.26	601,500
02 Mar 26	47.45000 -0.12	47.59	46.75	47.46	1,022,700
27 Feb 26	47.57000 +0.80	48.25	46.95	47.12	1,906,300
26 Feb 26	46.77000 -1.09	47.02	45.81	46.82	992,400
25 Feb 26	47.86000 +0.28	48.36	47.35	47.60	570,300
24 Feb 26	47.58000 -0.67	48.32	47.05	48.31	810,800
23 Feb 26	48.25000 +1.24	48.31	47.15	47.15	698,700
20 Feb 26	47.01000 +0.17	47.29	46.67	46.95	417,200
19 Feb 26	46.84000 +0.49	47.01	46.32	46.33	321,800
18 Feb 26	46.35000 -0.03	46.69	46.08	46.48	412,000
17 Feb 26	46.38000 +0.47	46.52	46.12	46.13	713,800
13 Feb 26	45.91000 +0.31	46.03	45.41	45.58	481,300
12 Feb 26	45.60000 +0.95	45.78	44.75	44.86	1,149,200
11 Feb 26	44.65000 +0.77	44.73	43.65	43.90	981,300
10 Feb 26	43.88000 +0.34	43.88	43.09	43.52	854,400
09 Feb 26	43.54000 -0.30	43.96	43.33	43.77	587,700
06 Feb 26	43.84000 -0.60	44.72	43.62	44.50	552,900
05 Feb 26	44.44000 -0.45	44.65	43.50	44.65	566,400
04 Feb 26	44.89000 +0.59	45.00	44.27	44.48	635,300
03 Feb 26	44.30000 +0.43	44.50	43.76	43.96	692,149
02 Feb 26	43.87000 -0.20	44.41	43.65	44.11	758,185
30 Jan 26	44.07000 +0.06	44.49	43.42	43.91	707,891
29 Jan 26	44.01000 -0.28	44.62	44.00	44.49	563,349
28 Jan 26	44.29000 +0.43	44.40	43.70	43.83	642,956
27 Jan 26	43.86000 +0.07	44.14	43.75	43.82	860,550
26 Jan 26	43.79000 -0.02	44.04	43.66	43.75	614,746
23 Jan 26	43.81000 +0.17	43.98	43.44	43.66	634,311
22 Jan 26	43.64000 +0.01	44.05	43.47	43.64	357,910
21 Jan 26	43.63000 -0.67	44.54	43.50	44.45	491,898
20 Jan 26	44.30000 +0.58	44.43	43.54	43.72	440,642
19 Jan 26	43.72000 +0.06	43.86	43.41	43.69	175,553
16 Jan 26	43.66000 +0.13	43.75	43.35	43.52	260,267
15 Jan 26	43.53000 -0.02	43.81	43.45	43.50	315,509
14 Jan 26	43.55000 +0.27	43.86	43.36	43.36	314,778
13 Jan 26	43.28000 +0.17	43.76	42.95	43.09	623,224
12 Jan 26	43.11000 -0.06	43.35	43.00	43.12	344,643
09 Jan 26	43.17000 +0.26	43.39	42.96	42.96	443,333
08 Jan 26	42.91000 +0.13	43.43	42.64	42.64	385,040
07 Jan 26	42.78000 +0.24	42.88	42.49	42.49	323,018
06 Jan 26	42.54000 +0.33	42.59	41.77	42.24	607,553
05 Jan 26	42.21000 -0.58	42.99	41.86	42.71	214,536
02 Jan 26	42.79000 +0.06	43.01	42.55	42.68	161,957
31 Dec 25	42.73000 +0.18	42.75	42.48	42.57	118,730
30 Dec 25	42.55000 +0.11	42.63	42.37	42.40	261,211
29 Dec 25	42.44000 +0.16	42.59	42.26	42.26	149,305
24 Dec 25	42.28000 -0.05	42.34	42.06	42.20	73,080
23 Dec 25	42.33000 +0.36	42.38	41.56	41.90	167,121
22 Dec 25	41.97000 +0.13	42.02	41.49	41.83	312,362
19 Dec 25	41.84000 -0.44	42.48	41.75	42.19	912,869
18 Dec 25	42.28000 -0.34	42.70	42.24	42.53	268,571
17 Dec 25	42.62000 +0.78	42.68	41.73	41.90	312,680
16 Dec 25	41.84000 +0.09	42.08	41.70	41.87	307,872
15 Dec 25	41.75000 +0.23	41.90	41.35	41.49	222,981
12 Dec 25	41.52000 +0.31	41.64	41.34	41.43	262,693
11 Dec 25	41.21000 +0.08	41.42	41.08	41.18	527,173
10 Dec 25	41.13000 -0.29	41.34	40.87	41.32	350,623
09 Dec 25	41.42000 -0.19	41.89	41.41	41.61	309,292
08 Dec 25	41.61000 -0.11	41.68	41.15	41.55	474,693
05 Dec 25	41.72000 -0.17	41.87	41.58	41.73	244,939
04 Dec 25	41.89000 +0.05	42.21	41.75	42.14	755,128
03 Dec 25	41.84000 -0.22	42.10	41.55	42.05	640,568
02 Dec 25	42.06000 -0.15	42.39	41.96	42.36	240,645
01 Dec 25	42.21000 -0.02	42.29	41.93	41.97	249,686
28 Nov 25	42.23000 +0.20	42.39	41.96	42.03	284,879
27 Nov 25	42.03000 -0.10	42.17	41.99	42.10	58,732
26 Nov 25	42.13000 -0.09	42.36	42.08	42.32	386,524
25 Nov 25	42.22000 +0.39	42.55	42.03	42.04	393,206
24 Nov 25	41.83000 -0.01	41.83	41.47	41.68	1,209,282
21 Nov 25	41.84000 +0.16	41.87	41.23	41.65	233,587
20 Nov 25	41.68000 -0.40	42.06	41.53	42.00	387,779
19 Nov 25	42.08000 -0.30	42.54	42.03	42.44	342,253
18 Nov 25	42.38000 +0.24	42.58	42.13	42.20	687,733
17 Nov 25	42.14000 -0.26	42.46	42.01	42.39	563,896
14 Nov 25	42.40000 -0.42	42.82	42.28	42.82	241,372
13 Nov 25	42.82000 +0.25	42.95	42.43	42.43	559,131
12 Nov 25	42.57000 +0.61	42.63	41.85	41.97	697,250
11 Nov 25	41.96000 -0.03	42.23	41.63	42.08	393,191
10 Nov 25	41.99000 +0.91	42.19	41.10	41.10	864,852
07 Nov 25	41.08000 +1.39	41.23	39.95	39.95	653,553
06 Nov 25	39.69000 +0.00	39.83	39.00	39.31	1,083,323
05 Nov 25	39.69000 +0.26	39.86	39.46	39.46	503,504
04 Nov 25	39.43000 +0.07	39.46	39.13	39.38	467,042
03 Nov 25	39.36000 +0.08	39.51	39.05	39.36	368,289
31 Oct 25	39.28000 -0.08	39.36	39.01	39.23	424,681
30 Oct 25	39.36000 +0.31	39.42	39.06	39.09	303,753
29 Oct 25	39.05000 -0.25	39.33	38.88	39.31	316,205
28 Oct 25	39.30000 -0.40	39.79	39.20	39.65	490,739
27 Oct 25	39.70000 -0.50	40.20	39.54	40.12	435,106
24 Oct 25	40.20000 -0.17	40.46	40.02	40.41	484,319
23 Oct 25	40.37000 -0.11	40.65	40.35	40.57	615,282
22 Oct 25	40.48000 +0.47	40.76	40.10	40.21	800,000
21 Oct 25	40.01000 +0.16	40.03	39.68	39.68	553,087
20 Oct 25	39.85000 +0.12	39.95	39.71	39.76	721,486
17 Oct 25	39.73000 +0.20	39.77	39.35	39.44	581,782
16 Oct 25	39.53000 -0.02	39.85	39.30	39.55	425,747
15 Oct 25	39.55000 +0.65	39.73	38.78	38.78	712,311
14 Oct 25	38.90000 -0.14	39.32	38.82	39.02	1,246,620
10 Oct 25	39.04000 +0.38	39.11	38.51	38.52	480,302
09 Oct 25	38.66000 -0.12	38.92	38.56	38.84	312,577
08 Oct 25	38.78000 -0.06	38.81	38.56	38.81	754,942
07 Oct 25	38.84000 +0.03	38.85	38.56	38.77	528,643
06 Oct 25	38.81000 -0.06	38.90	38.55	38.88	166,237
03 Oct 25	38.87000 -0.16	39.14	38.77	38.91	263,263
02 Oct 25	39.03000 +0.34	39.05	38.63	38.68	501,005
01 Oct 25	38.69000 -0.24	38.99	38.62	38.77	229,688
30 Sep 25	38.93000 +0.42	38.97	38.58	38.60	361,387
29 Sep 25	38.51000 +0.09	38.66	38.33	38.33	349,370
26 Sep 25	38.42000 +0.00	38.70	38.36	38.43	165,763
25 Sep 25	38.42000 +0.16	38.45	38.08	38.20	366,569
24 Sep 25	38.26000 +0.32	38.31	37.91	37.91	293,706
23 Sep 25	37.94000 +0.25	37.99	37.55	37.68	147,921
22 Sep 25	37.69000 +0.37	37.97	37.38	37.38	332,949
19 Sep 25	37.32000 +0.14	37.47	37.13	37.45	590,191
18 Sep 25	37.18000 -0.20	37.40	37.15	37.22	207,536
17 Sep 25	37.38000 -0.08	37.63	37.36	37.43	208,049
16 Sep 25	37.46000 -0.50	38.02	37.43	37.83	536,819
15 Sep 25	37.96000 -0.16	38.19	37.85	38.15	176,403
12 Sep 25	38.12000 +0.09	38.17	38.00	38.01	164,080
11 Sep 25	38.03000 -0.07	38.22	37.97	38.13	272,552
10 Sep 25	38.10000 +0.02	38.21	38.00	38.00	447,290
09 Sep 25	38.08000 -0.13	38.38	38.05	38.15	343,205
08 Sep 25	38.21000 +0.14	38.35	37.99	37.99	571,251
05 Sep 25	38.07000 +0.00	38.20	37.95	38.08	936,514
04 Sep 25	38.07000 +0.10	38.23	37.91	38.11	538,251
03 Sep 25	37.97000 -0.05	38.16	37.87	38.04	233,145
02 Sep 25	38.02000 -0.21	38.05	37.81	37.93	596,524
29 Aug 25	38.23000 +0.16	38.40	37.85	38.11	296,388
28 Aug 25	38.07000 +0.03	38.08	37.79	38.02	229,351
27 Aug 25	38.04000 +0.11	38.18	37.68	37.93	472,489
26 Aug 25	37.93000 -0.19	38.11	37.56	38.11	1,417,971
25 Aug 25	38.12000 -0.43	38.43	37.97	38.43	659,020
22 Aug 25	38.55000 +0.03	38.85	38.44	38.65	530,271
21 Aug 25	38.52000 +0.12	38.71	38.34	38.34	175,120
20 Aug 25	38.40000 +0.28	38.53	38.18	38.21	475,367
19 Aug 25	38.12000 +0.01	38.27	37.97	37.97	401,181
18 Aug 25	38.11000 -0.11	38.32	38.00	38.30	717,811
15 Aug 25	38.22000 -0.08	38.30	38.05	38.22	314,678
14 Aug 25	38.30000 +0.34	38.40	37.97	38.01	1,109,284
13 Aug 25	37.96000 -0.30	38.43	37.91	38.26	371,035
12 Aug 25	38.26000 +0.05	38.38	38.08	38.21	476,511
11 Aug 25	38.21000 +0.08	38.38	37.94	38.14	540,106
08 Aug 25	38.13000 -0.08	38.33	38.04	38.07	510,518
07 Aug 25	38.21000 -0.62	38.39	37.82	38.39	501,138
06 Aug 25	38.83000 +0.16	38.93	38.48	38.62	569,532
05 Aug 25	38.67000 -0.06	39.13	38.50	38.89	937,253
01 Aug 25	38.73000 +0.15	38.85	38.42	38.62	523,232
31 Jul 25	38.58000 -0.91	39.68	38.08	39.68	1,139,043
30 Jul 25	39.49000 +0.48	39.55	39.14	39.14	361,470
29 Jul 25	39.01000 +0.25	39.15	38.81	38.87	224,483
28 Jul 25	38.76000 -0.08	39.00	38.51	38.69	607,955
25 Jul 25	38.84000 -0.12	39.02	38.70	38.96	269,877
24 Jul 25	38.96000 +0.24	39.00	38.70	38.82	573,764
23 Jul 25	38.72000 -0.33	39.25	38.72	39.23	751,159
22 Jul 25	39.05000 +0.49	39.20	38.59	38.60	567,161
21 Jul 25	38.56000 +0.19	38.59	38.26	38.43	396,626
18 Jul 25	38.37000 +0.23	38.50	38.13	38.17	338,537
17 Jul 25	38.14000 -0.14	38.48	38.01	38.35	413,273
16 Jul 25	38.28000 +0.05	38.54	38.20	38.26	515,099
15 Jul 25	38.23000 +0.02	38.35	38.00	38.31	504,023
14 Jul 25	38.21000 +0.30	38.35	37.89	37.90	1,638,708
11 Jul 25	37.91000 -0.04	38.07	37.75	37.85	372,690
10 Jul 25	37.95000 +0.09	38.21	37.86	37.89	841,438
09 Jul 25	37.86000 +0.07	38.00	37.62	37.77	254,822
08 Jul 25	37.79000 +0.14	37.96	37.38	37.64	685,039
07 Jul 25	37.65000 +0.04	37.71	37.34	37.55	591,010
04 Jul 25	37.61000 +0.15	37.70	37.47	37.47	110,220
03 Jul 25	37.46000 -0.13	37.64	37.34	37.64	193,288
02 Jul 25	37.59000 -0.09	37.86	37.43	37.85	345,238
30 Jun 25	37.68000 +0.28	37.84	37.29	37.29	354,499
27 Jun 25	37.40000 -0.15	37.58	37.26	37.32	401,061
26 Jun 25	37.55000 -0.18	37.77	37.44	37.73	287,327
25 Jun 25	37.73000 -0.09	38.07	37.32	37.65	309,484
24 Jun 25	37.82000 -0.01	38.23	37.68	37.83	252,966
23 Jun 25	37.83000 +0.18	37.98	37.63	37.63	249,256
20 Jun 25	37.65000 -0.01	37.88	37.29	37.71	986,754
19 Jun 25	37.66000 -0.11	38.01	37.49	37.70	161,503
18 Jun 25	37.77000 -0.12	37.97	37.70	37.91	412,646
17 Jun 25	37.89000 -0.02	37.97	37.65	37.97	214,921
16 Jun 25	37.91000 -0.19	38.31	37.70	38.06	317,099
13 Jun 25	38.10000 +0.07	38.21	37.91	38.07	480,604
12 Jun 25	38.03000 +0.36	38.07	37.50	37.67	750,324
11 Jun 25	37.67000 -0.09	37.87	37.57	37.80	178,490
10 Jun 25	37.76000 +0.25	37.90	37.48	37.52	428,621
09 Jun 25	37.51000 -0.15	37.87	37.40	37.58	314,306
06 Jun 25	37.66000 -0.18	37.98	37.47	37.98	266,320
05 Jun 25	37.84000 -0.21	38.08	37.81	38.05	331,838
04 Jun 25	38.05000 -0.37	38.60	38.05	38.36	396,071
03 Jun 25	38.42000 +0.02	38.60	38.19	38.58	369,871
02 Jun 25	38.40000 +0.02	38.60	38.15	38.38	455,649
30 May 25	38.38000 +0.07	38.85	38.31	38.51	977,847
29 May 25	38.31000 +0.01	38.58	38.25	38.26	505,653
28 May 25	38.30000 -0.12	38.54	38.11	38.37	488,053
27 May 25	38.42000 +0.36	38.66	38.10	38.10	924,733
26 May 25	38.06000 -0.01	38.39	37.80	38.00	113,165
23 May 25	38.07000 +0.33	38.13	37.70	37.81	350,869
22 May 25	37.74000 -0.44	38.39	37.74	37.94	400,554
21 May 25	38.18000 +0.79	38.33	37.41	37.52	609,669
20 May 25	37.39000 +0.27	37.69	37.13	37.15	1,248,847
16 May 25	37.12000 +0.19	37.26	36.93	36.93	527,713
15 May 25	36.93000 +0.24	37.19	36.73	36.81	462,505
14 May 25	36.69000 -0.02	36.87	36.39	36.61	408,120
13 May 25	36.71000 +0.04	36.96	36.43	36.74	616,743
12 May 25	36.67000 -0.60	37.17	36.23	37.11	916,766
09 May 25	37.27000 -0.36	37.76	37.02	37.56	377,026
08 May 25	37.63000 -0.37	38.14	37.47	37.98	478,078
07 May 25	38.00000 +0.09	38.13	37.52	37.52	463,274
06 May 25	37.91000 +0.36	37.98	37.53	37.55	1,087,549
05 May 25	37.55000 -0.05	37.64	37.21	37.55	489,635
02 May 25	37.60000 -0.19	37.84	37.42	37.80	346,330
01 May 25	37.79000 -0.80	38.42	37.75	38.10	227,003
30 Apr 25	38.59000 +0.61	38.67	38.01	38.01	516,425
29 Apr 25	37.98000 +0.13	38.11	37.75	37.75	514,138
28 Apr 25	37.85000 +0.11	37.92	37.51	37.72	683,178
25 Apr 25	37.74000 +0.13	37.79	37.40	37.48	430,005
24 Apr 25	37.61000 -0.32	38.09	37.50	37.85	386,502
23 Apr 25	37.93000 -0.02	37.95	37.40	37.92	474,916
22 Apr 25	37.95000 +0.32	38.17	37.61	37.81	457,342
21 Apr 25	37.63000 +0.03	37.81	37.33	37.50	270,952
17 Apr 25	37.60000 +0.44	37.88	37.25	37.25	1,158,438
16 Apr 25	37.16000 +0.08	37.36	37.08	37.25	700,353
15 Apr 25	37.08000 +0.70	37.19	36.32	36.32	1,023,543
14 Apr 25	36.38000 +0.38	36.52	36.13	36.14	1,663,834
11 Apr 25	36.00000 +1.00	36.04	34.99	35.11	942,947
10 Apr 25	35.00000 -0.31	35.28	34.45	35.18	611,458
09 Apr 25	35.31000 +0.07	35.33	34.11	34.91	923,140
08 Apr 25	35.24000 -0.34	36.28	35.02	35.87	539,407
07 Apr 25	35.58000 -1.07	36.25	35.07	35.69	1,268,895
04 Apr 25	36.65000 -1.26	37.86	36.46	37.86	1,016,084
03 Apr 25	37.91000 +0.66	38.37	36.73	37.40	764,888
02 Apr 25	37.25000 -0.24	37.47	36.96	37.28	466,162
01 Apr 25	37.49000 +0.49	37.56	36.74	36.97	476,725
31 Mar 25	37.00000 +0.24	37.33	36.62	36.64	682,683
28 Mar 25	36.76000 +0.49	36.95	36.23	36.38	425,396
27 Mar 25	36.27000 -0.25	36.77	36.26	36.57	245,460
26 Mar 25	36.52000 +0.29	36.72	36.22	36.23	503,712
25 Mar 25	36.23000 +0.25	36.49	35.97	35.97	313,317
24 Mar 25	35.98000 +0.18	36.07	35.81	35.81	470,240
21 Mar 25	35.80000 -0.37	36.12	35.64	36.01	804,801
20 Mar 25	36.17000 +0.51	36.22	35.55	35.72	404,336
19 Mar 25	35.66000 +0.24	35.71	35.36	35.45	337,934
18 Mar 25	35.42000 +0.07	35.46	34.96	35.33	293,688
17 Mar 25	35.35000 +0.12	35.53	35.21	35.31	467,515
14 Mar 25	35.23000 +0.18	35.25	34.97	35.01	383,913
13 Mar 25	35.05000 +0.12	35.25	34.90	34.96	870,759
12 Mar 25	34.93000 +0.18	35.04	34.38	34.61	308,807
11 Mar 25	34.75000 -0.12	35.04	34.60	34.88	473,245
10 Mar 25	34.87000 -0.30	35.56	34.75	35.19	474,317
07 Mar 25	35.17000 +0.44	35.41	34.54	34.54	481,486
06 Mar 25	34.73000 -0.45	35.14	34.64	35.05	381,103
05 Mar 25	35.18000 -0.33	35.51	35.10	35.31	568,611
04 Mar 25	35.51000 +0.24	35.75	34.88	35.23	1,059,281
03 Mar 25	35.27000 +0.43	35.36	34.67	34.74	864,927
28 Feb 25	34.84000 +0.53	34.86	34.10	34.70	855,723
27 Feb 25	34.31000 -0.58	35.31	34.08	34.90	1,225,483
26 Feb 25	34.89000 +0.18	35.17	34.65	34.86	364,727
25 Feb 25	34.71000 +0.26	34.79	34.40	34.64	368,550
24 Feb 25	34.45000 -0.06	34.80	34.38	34.58	394,923
21 Feb 25	34.51000 +0.32	34.53	34.14	34.21	451,335
20 Feb 25	34.19000 +0.17	34.19	33.79	34.00	290,340
19 Feb 25	34.02000 +0.29	34.09	33.47	33.70	368,392
18 Feb 25	33.73000 -0.16	34.01	33.64	34.00	353,360
14 Feb 25	33.89000 -0.31	34.39	33.87	34.31	346,914
13 Feb 25	34.20000 +0.21	34.40	34.08	34.08	335,970
12 Feb 25	33.99000 +0.14	34.05	33.70	33.75	386,600
11 Feb 25	33.85000 -0.11	34.00	33.79	33.90	500,947
10 Feb 25	33.96000 +0.24	33.97	33.60	33.69	1,325,986
07 Feb 25	33.72000 +0.10	33.76	33.40	33.52	311,714
06 Feb 25	33.62000 -0.54	33.99	33.35	33.78	1,093,681
05 Feb 25	34.16000 +0.19	34.34	34.03	34.11	451,044
04 Feb 25	33.97000 +0.23	34.15	33.65	33.74	712,800
03 Feb 25	33.74000 -0.21	34.08	33.21	33.25	1,068,485
31 Jan 25	33.95000 +0.17	34.03	33.71	33.74	850,043
30 Jan 25	33.78000 +0.46	33.94	33.31	33.41	361,312
29 Jan 25	33.32000 -0.46	33.92	33.19	33.61	357,419
28 Jan 25	33.78000 -0.31	34.28	33.59	34.05	554,569
27 Jan 25	34.09000 +0.19	34.17	33.60	33.77	512,951
24 Jan 25	33.90000 +0.00	33.98	33.81	33.86	355,192
23 Jan 25	33.90000 +0.03	33.99	33.77	33.93	298,287
22 Jan 25	33.87000 -0.42	34.25	33.73	34.22	298,051
21 Jan 25	34.29000 -0.04	34.59	33.89	34.00	498,372
20 Jan 25	34.33000 -0.08	34.47	34.23	34.39	125,991
17 Jan 25	34.41000 +0.37	34.49	33.96	33.96	364,683
16 Jan 25	34.04000 +0.55	34.07	33.26	33.43	590,939
15 Jan 25	33.49000 -0.15	33.99	33.45	33.84	319,061
14 Jan 25	33.64000 -0.24	34.00	33.59	33.81	358,383
13 Jan 25	33.88000 -0.21	34.19	33.62	33.99	904,177
10 Jan 25	34.09000 -0.19	34.19	33.79	34.17	977,509
09 Jan 25	34.28000 -0.24	34.48	34.19	34.44	497,290
08 Jan 25	34.52000 -0.11	34.77	34.26	34.66	384,297
07 Jan 25	34.63000 +0.10	34.77	34.48	34.48	249,592
06 Jan 25	34.53000 -0.32	34.90	34.42	34.87	473,711
03 Jan 25	34.85000 +0.07	35.05	34.78	34.78	447,333
02 Jan 25	34.78000 -0.07	35.21	34.57	35.09	537,210
31 Dec 24	34.85000 +0.01	35.00	34.72	34.88	323,166
30 Dec 24	34.84000 -0.04	34.95	34.58	34.76	192,698
27 Dec 24	34.88000 +0.13	35.02	34.64	34.70	501,233
24 Dec 24	34.75000 +0.24	34.89	34.41	34.41	123,279
23 Dec 24	34.51000 +0.04	34.80	34.02	34.40	323,150
20 Dec 24	34.47000 +0.25	34.55	33.91	34.12	732,581
19 Dec 24	34.22000 -0.25	34.49	34.19	34.41	404,593
18 Dec 24	34.47000 -0.68	35.15	34.45	35.05	316,055
17 Dec 24	35.15000 -0.24	35.52	34.95	35.26	296,001
16 Dec 24	35.39000 -0.03	35.61	35.17	35.26	664,598
13 Dec 24	35.42000 +0.04	35.49	35.20	35.30	606,653
12 Dec 24	35.38000 -0.49	35.87	35.33	35.78	580,927
11 Dec 24	35.87000 -0.63	36.60	35.79	36.51	452,125
10 Dec 24	36.50000 +0.41	36.59	35.85	36.05	542,754
09 Dec 24	36.09000 -0.40	36.66	35.86	36.40	860,700
06 Dec 24	36.49000 -0.27	36.80	36.32	36.76	559,239
05 Dec 24	36.76000 +0.12	36.98	36.51	36.51	270,810
04 Dec 24	36.64000 +0.27	36.73	36.26	36.29	525,747
03 Dec 24	36.37000 +0.37	36.47	35.96	36.00	494,337
02 Dec 24	36.00000 +0.06	36.04	35.48	35.87	851,200
29 Nov 24	35.94000 +0.08	36.04	35.66	35.86	640,643
28 Nov 24	35.86000 -0.04	36.07	35.73	35.86	78,806
27 Nov 24	35.90000 +0.19	36.11	35.53	35.75	501,583
26 Nov 24	35.71000 +0.09	35.78	35.26	35.45	250,380
25 Nov 24	35.62000 -0.48	36.21	35.56	36.19	1,189,595
22 Nov 24	36.10000 +0.16	36.27	36.00	36.00	296,144
21 Nov 24	35.94000 +0.75	36.02	35.15	35.15	436,318
20 Nov 24	35.19000 -0.27	35.51	35.16	35.45	255,528
19 Nov 24	35.46000 +0.39	35.53	34.74	35.00	448,985
18 Nov 24	35.07000 +0.09	35.16	34.84	34.84	448,740
15 Nov 24	34.98000 +0.60	35.00	34.48	34.59	625,346
14 Nov 24	34.38000 +0.12	34.53	33.19	33.77	743,031
13 Nov 24	34.26000 -0.18	34.51	34.05	34.35	630,350
12 Nov 24	34.44000 -0.18	34.98	34.27	34.59	520,230
11 Nov 24	34.62000 -0.02	34.97	34.60	34.65	514,459
08 Nov 24	34.64000 +0.05	34.87	34.54	34.54	755,732
07 Nov 24	34.59000 -0.29	34.72	34.18	34.62	1,021,561
06 Nov 24	34.88000 -0.80	35.80	34.77	35.47	551,417
05 Nov 24	35.68000 +0.48	35.74	35.13	35.16	337,141
04 Nov 24	35.20000 -0.18	35.58	34.99	35.10	305,440
01 Nov 24	35.38000 -0.27	35.66	35.20	35.65	712,438
31 Oct 24	35.65000 +0.02	35.87	35.46	35.55	656,603
30 Oct 24	35.63000 -0.17	35.83	35.59	35.80	448,723
29 Oct 24	35.80000 -0.27	36.00	35.62	35.95	422,786
28 Oct 24	36.07000 +0.11	36.21	35.85	35.92	432,316
25 Oct 24	35.96000 -0.17	36.17	35.88	36.17	314,071
24 Oct 24	36.13000 -0.18	36.56	35.91	36.14	218,274
23 Oct 24	36.31000 -0.18	36.55	36.26	36.43	202,028
22 Oct 24	36.49000 -0.02	36.58	36.22	36.32	254,118
21 Oct 24	36.51000 -0.43	36.89	36.50	36.78	340,570
18 Oct 24	36.94000 -0.03	37.10	36.79	36.89	375,648
17 Oct 24	36.97000 +0.21	36.99	36.64	36.76	328,577
16 Oct 24	36.76000 +0.38	36.85	36.39	36.39	272,372
15 Oct 24	36.38000 +0.79	36.56	35.65	35.65	843,158
11 Oct 24	35.59000 +0.10	35.81	35.50	35.50	624,789
10 Oct 24	35.49000 -0.05	35.81	35.38	35.61	607,464
09 Oct 24	35.54000 +0.31	35.65	35.19	35.19	410,457
08 Oct 24	35.23000 -0.09	35.37	35.05	35.32	473,323
07 Oct 24	35.32000 -0.26	35.50	35.07	35.44	944,250
04 Oct 24	35.58000 -0.05	35.68	35.25	35.55	429,636
03 Oct 24	35.63000 -0.50	36.12	35.47	36.12	598,619
02 Oct 24	36.13000 +0.11	36.29	35.82	35.82	272,189
01 Oct 24	36.02000 +0.11	36.22	35.88	35.89	546,236
30 Sep 24	35.91000 -0.10	36.03	35.70	36.00	364,679
27 Sep 24	36.01000 +0.00	36.19	35.98	36.00	579,539
26 Sep 24	36.01000 +0.27	36.09	35.49	35.71	338,870
25 Sep 24	35.74000 +0.28	35.94	35.42	35.47	390,777
24 Sep 24	35.46000 +0.46	35.64	34.62	34.84	510,309
23 Sep 24	35.00000 +0.50	35.10	34.54	34.60	364,999
20 Sep 24	34.50000 -0.50	35.11	34.39	35.10	1,735,017
19 Sep 24	35.00000 -0.34	35.40	34.84	35.31	707,142
18 Sep 24	35.34000 -0.32	35.80	35.28	35.63	273,134
17 Sep 24	35.66000 -0.23	35.93	35.45	35.89	396,501
16 Sep 24	35.89000 +0.14	35.99	35.66	35.85	406,973
13 Sep 24	35.75000 +0.32	35.83	35.38	35.45	443,864
12 Sep 24	35.43000 +0.16	35.53	35.12	35.28	518,369
11 Sep 24	35.27000 +0.32	35.30	34.95	34.98	549,968
10 Sep 24	34.95000 +0.08	35.09	34.76	34.98	324,211
09 Sep 24	34.87000 +0.33	34.98	34.44	34.59	382,727
06 Sep 24	34.54000 -0.14	34.82	34.26	34.75	403,962
05 Sep 24	34.68000 +0.13	35.05	34.64	34.71	267,168
04 Sep 24	34.55000 +0.46	34.74	34.21	34.25	635,231
03 Sep 24	34.09000 +0.09	34.27	33.91	33.98	636,629
30 Aug 24	34.00000 +0.40	34.05	33.62	33.70	559,678
29 Aug 24	33.60000 +0.13	33.69	33.29	33.48	249,908
28 Aug 24	33.47000 +0.03	33.58	33.29	33.55	955,335
27 Aug 24	33.44000 +0.06	33.44	33.10	33.29	654,629
26 Aug 24	33.38000 +0.20	33.64	33.24	33.24	412,232
23 Aug 24	33.18000 +0.29	33.21	32.72	32.84	359,086
22 Aug 24	32.89000 +0.02	32.95	32.78	32.87	557,076
21 Aug 24	32.87000 -0.15	33.08	32.73	32.99	298,229
20 Aug 24	33.02000 +0.01	33.03	32.79	32.99	328,414
19 Aug 24	33.01000 -0.03	33.13	32.92	33.00	565,605
16 Aug 24	33.04000 +0.05	33.09	32.85	33.05	248,051
15 Aug 24	32.99000 +0.23	33.06	32.66	32.66	629,945
14 Aug 24	32.76000 -0.07	32.90	32.63	32.71	619,815
13 Aug 24	32.83000 +0.20	32.88	32.52	32.64	433,380
12 Aug 24	32.63000 +0.28	32.72	32.11	32.25	845,536
09 Aug 24	32.35000 -0.16	32.48	32.05	32.46	410,395
08 Aug 24	32.51000 -0.29	32.65	32.03	32.20	1,479,409
07 Aug 24	32.80000 -0.14	33.72	32.75	32.93	896,961
06 Aug 24	32.94000 -0.01	33.05	32.42	32.44	1,135,531
02 Aug 24	32.95000 +0.11	33.13	32.67	33.07	1,518,003
01 Aug 24	32.84000 +0.51	33.11	32.30	32.40	880,582
31 Jul 24	32.33000 -0.03	32.55	32.25	32.50	455,064
30 Jul 24	32.36000 +0.51	32.46	31.85	31.85	292,500
29 Jul 24	31.85000 -0.10	32.07	31.82	31.94	403,906
26 Jul 24	31.95000 +0.35	32.07	31.63	31.63	532,140
25 Jul 24	31.60000 +0.20	31.69	31.41	31.51	311,015
24 Jul 24	31.40000 +0.48	31.77	30.88	31.00	631,599
23 Jul 24	30.92000 +0.07	31.08	30.67	30.82	258,869
22 Jul 24	30.85000 +0.33	30.93	30.55	30.61	467,822
19 Jul 24	30.52000 -0.04	30.59	30.41	30.55	351,707
18 Jul 24	30.56000 +0.17	30.70	30.35	30.41	357,601
17 Jul 24	30.39000 +0.14	30.59	30.07	30.17	628,702
16 Jul 24	30.25000 +0.04	30.29	30.18	30.24	319,704
15 Jul 24	30.21000 -0.36	30.49	30.07	30.44	488,751
12 Jul 24	30.57000 +0.21	30.65	30.41	30.51	504,450
11 Jul 24	30.36000 +0.11	30.48	30.17	30.34	400,932
10 Jul 24	30.25000 +0.48	30.32	29.90	29.90	568,249
09 Jul 24	29.77000 -0.07	30.02	29.64	29.77	231,533
08 Jul 24	29.84000 +0.02	29.99	29.67	29.84	198,756
05 Jul 24	29.82000 +0.06	30.19	29.78	29.85	527,784
04 Jul 24	29.76000 +0.18	29.87	29.57	29.60	476,557
03 Jul 24	29.58000 +0.09	29.86	29.44	29.51	429,375
02 Jul 24	29.49000 -0.06	29.67	29.18	29.55	523,259
28 Jun 24	29.55000 +0.16	29.64	29.43	29.47	260,397
27 Jun 24	29.39000 -0.11	29.60	29.33	29.50	294,327
26 Jun 24	29.50000 -0.25	29.76	29.47	29.65	336,510
25 Jun 24	29.75000 -0.13	29.88	29.61	29.88	670,253
24 Jun 24	29.88000 +0.59	29.91	29.26	29.30	637,562
21 Jun 24	29.29000 -0.05	29.47	29.15	29.35	770,608
20 Jun 24	29.34000 -0.45	29.90	29.31	29.75	518,219
19 Jun 24	29.79000 -0.06	30.00	29.60	29.77	214,094
18 Jun 24	29.85000 -0.12	30.11	29.75	29.81	235,489
17 Jun 24	29.97000 -0.49	30.32	29.85	30.31	434,837
14 Jun 24	30.46000 -0.25	30.60	30.23	30.50	298,674
13 Jun 24	30.71000 -0.12	31.00	30.55	30.76	340,550
12 Jun 24	30.83000 -0.23	31.40	30.69	31.28	256,736
11 Jun 24	31.06000 -0.11	31.27	30.96	31.08	356,838
10 Jun 24	31.17000 -0.14	31.37	31.05	31.20	457,037
07 Jun 24	31.31000 -0.35	31.50	31.17	31.43	282,092
06 Jun 24	31.66000 +0.09	31.77	31.44	31.50	218,035
05 Jun 24	31.57000 +0.26	31.85	31.31	31.31	387,483
04 Jun 24	31.31000 +0.17	31.47	31.03	31.10	314,870
03 Jun 24	31.14000 +0.06	31.23	30.83	31.07	633,207
31 May 24	31.08000 +0.49	31.12	30.58	30.64	1,239,603
30 May 24	30.59000 -0.13	30.76	30.51	30.70	311,365
29 May 24	30.72000 -0.31	30.92	30.66	30.82	352,221
28 May 24	31.03000 -0.47	31.49	30.89	31.43	287,510
27 May 24	31.50000 -0.07	31.90	31.37	31.51	93,524
24 May 24	31.57000 +0.13	31.66	31.21	31.49	321,656
23 May 24	31.44000 -0.50	31.88	31.14	31.87	440,471
22 May 24	31.94000 +0.02	32.17	31.76	31.78	514,079
21 May 24	31.92000 +0.08	31.96	31.63	31.76	710,595
17 May 24	31.84000 +0.01	31.89	31.54	31.84	562,585
16 May 24	31.83000 -0.01	32.05	31.75	31.84	323,950
15 May 24	31.84000 -0.20	32.17	31.76	32.14	489,439
14 May 24	32.04000 +0.18	32.10	31.90	31.99	449,085
13 May 24	31.86000 +0.03	32.04	31.67	31.82	860,604
10 May 24	31.83000 +0.28	31.92	31.59	31.65	674,930
09 May 24	31.55000 -0.01	31.65	31.29	31.65	295,695
08 May 24	31.56000 +0.40	31.72	30.99	31.12	493,176
07 May 24	31.16000 +0.45	31.19	30.62	30.71	576,230
06 May 24	30.71000 +0.48	30.78	30.28	30.33	723,090
03 May 24	30.23000 -0.07	30.58	30.07	30.50	846,567
02 May 24	30.30000 -0.13	30.53	30.13	30.46	640,199
01 May 24	30.43000 -0.35	30.61	30.06	30.39	332,273
30 Apr 24	30.78000 -0.21	31.04	30.64	30.90	556,377
29 Apr 24	30.99000 +0.30	31.07	30.76	30.81	482,099
26 Apr 24	30.69000 +0.05	30.87	30.60	30.65	262,987
25 Apr 24	30.64000 +0.20	30.70	30.11	30.23	1,019,032
24 Apr 24	30.44000 +0.14	30.53	30.20	30.20	307,424
23 Apr 24	30.30000 +0.12	30.51	30.08	30.16	478,375
22 Apr 24	30.18000 -0.02	30.29	30.01	30.17	725,314
19 Apr 24	30.20000 +0.38	30.25	29.75	29.76	244,766
18 Apr 24	29.82000 +0.27	29.91	29.55	29.63	560,374
17 Apr 24	29.55000 -0.07	29.87	29.37	29.65	441,526
16 Apr 24	29.62000 -0.49	30.08	29.61	30.08	282,515
15 Apr 24	30.11000 -0.06	30.33	29.82	30.20	685,995
12 Apr 24	30.17000 -0.53	31.11	30.14	30.71	343,034
11 Apr 24	30.70000 +0.25	30.88	30.31	30.54	999,304
10 Apr 24	30.45000 -0.41	30.78	30.31	30.65	727,344
09 Apr 24	30.86000 +0.39	31.11	30.39	30.50	400,163
08 Apr 24	30.47000 +0.34	30.65	30.08	30.13	750,788
05 Apr 24	30.13000 -0.03	30.20	29.88	30.01	576,801
04 Apr 24	30.16000 +0.07	30.40	30.04	30.28	404,172
03 Apr 24	30.09000 -0.06	30.29	29.98	30.14	313,111
02 Apr 24	30.15000 -0.22	30.49	30.14	30.25	201,680
01 Apr 24	30.37000 -0.48	30.83	30.29	30.82	297,745
28 Mar 24	30.85000 +0.16	30.88	30.56	30.68	292,746
27 Mar 24	30.69000 -0.05	30.95	30.58	30.80	217,810
26 Mar 24	30.74000 -0.13	30.96	30.72	30.89	232,505
25 Mar 24	30.87000 +0.10	30.98	30.58	30.71	381,079
22 Mar 24	30.77000 +0.01	30.97	30.76	30.88	283,838
21 Mar 24	30.76000 -0.03	30.93	30.75	30.85	311,693
20 Mar 24	30.79000 +0.18	30.84	30.52	30.52	294,941
19 Mar 24	30.61000 -0.24	31.14	30.61	30.90	344,057
18 Mar 24	30.85000 +0.15	31.00	30.48	30.67	432,251
15 Mar 24	30.70000 +0.33	30.74	30.31	30.38	1,654,760
14 Mar 24	30.37000 -0.28	30.75	30.18	30.75	472,993
13 Mar 24	30.65000 -0.18	30.85	30.57	30.80	510,466
12 Mar 24	30.83000 -0.10	31.04	30.64	31.04	321,157
11 Mar 24	30.93000 -0.16	31.14	30.84	30.98	362,526
08 Mar 24	31.09000 -0.03	31.24	30.96	31.19	240,634
07 Mar 24	31.12000 +0.12	31.17	30.90	31.13	442,088
06 Mar 24	31.00000 +0.11	31.24	30.73	31.05	482,675
05 Mar 24	30.89000 +0.10	30.97	30.70	30.77	332,018
04 Mar 24	30.79000 -0.20	31.14	30.56	31.06	338,879
01 Mar 24	30.99000 +0.43	31.03	30.51	30.63	595,076
29 Feb 24	30.56000 -0.01	31.33	30.44	30.86	1,144,743
28 Feb 24	30.57000 -0.02	30.69	30.35	30.55	280,898
27 Feb 24	30.59000 +0.12	30.72	30.38	30.44	500,999
26 Feb 24	30.47000 -0.31	30.71	30.32	30.66	735,253
23 Feb 24	30.78000 +0.04	30.94	30.73	30.78	372,483
22 Feb 24	30.74000 +0.02	30.80	30.40	30.72	615,909
21 Feb 24	30.72000 +0.19	30.92	30.53	30.53	421,327
20 Feb 24	30.53000 +0.35	30.63	30.10	30.10	824,715
16 Feb 24	30.18000 -0.13	30.34	30.11	30.22	442,752
15 Feb 24	30.31000 +0.42	30.35	29.88	29.88	545,310
14 Feb 24	29.89000 +0.32	29.96	29.65	29.66	293,782
13 Feb 24	29.57000 -0.60	30.03	29.46	29.95	640,068
12 Feb 24	30.17000 +0.26	30.31	29.81	29.82	442,920
09 Feb 24	29.91000 +0.30	29.98	29.54	29.60	540,235
08 Feb 24	29.61000 -0.42	30.01	29.53	30.00	579,292
07 Feb 24	30.03000 -0.62	30.78	30.00	30.71	652,854
06 Feb 24	30.65000 +0.41	30.68	30.13	30.27	426,399
05 Feb 24	30.24000 -0.70	30.96	30.21	30.77	567,278
02 Feb 24	30.94000 -0.06	31.01	30.52	30.86	426,845
01 Feb 24	31.00000 +0.36	31.07	30.58	30.62	285,221
31 Jan 24	30.64000 -0.86	31.34	30.37	31.26	679,555
30 Jan 24	31.50000 -0.17	31.69	31.19	31.67	479,085
29 Jan 24	31.67000 +0.25	31.91	31.40	31.45	555,131
26 Jan 24	31.42000 +0.35	31.43	30.98	31.09	270,852
25 Jan 24	31.07000 +0.07	31.30	30.96	31.07	413,242
24 Jan 24	31.00000 -0.30	31.52	30.88	31.52	465,973
23 Jan 24	31.30000 -0.01	31.47	31.14	31.28	749,066
22 Jan 24	31.31000 -0.36	31.83	31.29	31.78	957,120
19 Jan 24	31.67000 +0.30	31.74	31.22	31.40	608,193
18 Jan 24	31.37000 -0.38	31.78	31.28	31.77	822,583
17 Jan 24	31.75000 -0.24	31.83	31.58	31.76	594,062
16 Jan 24	31.99000 +0.04	32.01	31.60	31.85	678,886
15 Jan 24	31.95000 +0.13	32.00	31.75	31.75	412,954
12 Jan 24	31.82000 -0.18	32.17	31.73	31.96	350,275
11 Jan 24	32.00000 -0.22	32.19	31.72	32.19	413,188
10 Jan 24	32.22000 -0.09	32.47	32.12	32.17	666,604
09 Jan 24	32.31000 -0.27	32.56	32.27	32.56	503,501
08 Jan 24	32.58000 +0.26	32.69	32.35	32.35	364,881
05 Jan 24	32.32000 -0.01	32.57	32.18	32.29	952,063
04 Jan 24	32.33000 +0.12	32.53	32.09	32.32	400,512
03 Jan 24	32.21000 +0.14	32.39	31.85	32.04	325,102
02 Jan 24	32.07000 +0.18	32.32	31.77	31.77	381,208
29 Dec 23	31.89000 +0.19	31.90	31.58	31.74	235,978
28 Dec 23	31.70000 +0.12	31.75	31.55	31.56	181,724
27 Dec 23	31.58000 +0.10	31.77	31.12	31.12	261,128
22 Dec 23	31.48000 +0.28	31.55	31.20	31.20	200,392
21 Dec 23	31.20000 +0.07	31.46	31.01	31.01	200,601
20 Dec 23	31.13000 -0.44	31.63	31.11	31.52	335,980
19 Dec 23	31.57000 +0.08	31.67	31.38	31.49	181,568
18 Dec 23	31.49000 -0.21	31.88	31.41	31.76	255,805
15 Dec 23	31.70000 -0.40	32.09	31.62	32.09	721,208
14 Dec 23	32.10000 -0.05	32.37	31.93	32.11	426,095
13 Dec 23	32.15000 +1.05	32.15	30.88	31.08	472,540
12 Dec 23	31.10000 -0.27	31.35	30.90	31.28	421,153
11 Dec 23	31.37000 -0.21	31.53	31.10	31.44	351,608
08 Dec 23	31.58000 -0.03	31.62	31.41	31.52	369,600
07 Dec 23	31.61000 +0.41	31.70	31.14	31.20	515,833
06 Dec 23	31.20000 +0.78	31.29	30.63	30.65	596,790
05 Dec 23	30.42000 -0.46	30.96	30.30	30.82	951,305
04 Dec 23	30.88000 +0.06	31.05	30.69	30.73	445,766
01 Dec 23	30.82000 +0.42	30.86	30.28	30.35	434,803
30 Nov 23	30.40000 +0.20	30.49	30.06	30.34	1,424,270
29 Nov 23	30.20000 -0.18	30.58	30.13	30.46	311,492
28 Nov 23	30.38000 -0.16	30.90	30.33	30.50	628,564
27 Nov 23	30.54000 -0.18	30.82	30.54	30.72	316,305
24 Nov 23	30.72000 -0.16	30.90	30.59	30.81	218,047
23 Nov 23	30.88000 -0.01	31.10	30.76	30.85	104,606
22 Nov 23	30.89000 +0.31	31.00	30.51	30.51	240,949
21 Nov 23	30.58000 -0.54	31.14	30.54	31.04	557,230
20 Nov 23	31.12000 -0.16	31.45	31.05	31.22	841,138
17 Nov 23	31.28000 -0.06	31.44	31.15	31.35	417,093
16 Nov 23	31.34000 -0.43	31.88	31.27	31.67	453,905
15 Nov 23	31.77000 +0.37	31.86	31.36	31.36	416,373
14 Nov 23	31.40000 +0.79	31.56	31.03	31.08	859,392
13 Nov 23	30.61000 -0.10	30.70	30.41	30.63	593,082
10 Nov 23	30.71000 -0.22	30.96	30.66	30.90	522,905
09 Nov 23	30.93000 +0.38	30.97	30.54	30.54	349,033
08 Nov 23	30.55000 -0.11	30.65	30.23	30.59	470,518
07 Nov 23	30.66000 -0.62	31.25	30.51	31.19	714,106
06 Nov 23	31.28000 -0.01	31.58	31.15	31.19	442,464
03 Nov 23	31.29000 +0.30	31.44	30.92	31.27	482,293
02 Nov 23	30.99000 +1.37	31.08	29.73	29.73	1,004,614
01 Nov 23	29.62000 +0.28	29.63	28.98	29.09	1,544,882
31 Oct 23	29.34000 -0.46	30.02	29.34	29.80	1,576,394
30 Oct 23	29.80000 +0.75	29.81	29.22	29.24	1,416,045
27 Oct 23	29.05000 -0.27	29.50	28.98	29.41	590,844
26 Oct 23	29.32000 +0.49	29.73	28.60	28.61	382,368
25 Oct 23	28.83000 +0.09	29.06	28.63	28.63	435,716
24 Oct 23	28.74000 -0.11	29.19	28.73	29.14	617,364
23 Oct 23	28.85000 +0.22	29.04	28.32	28.44	514,631
20 Oct 23	28.63000 -0.51	29.28	28.59	29.13	310,065
19 Oct 23	29.14000 -0.31	29.60	29.13	29.27	391,024
18 Oct 23	29.45000 -0.06	29.73	29.32	29.49	1,282,109
17 Oct 23	29.51000 -0.44	29.86	29.44	29.70	620,562
16 Oct 23	29.95000 +0.49	29.99	29.39	29.53	636,710
13 Oct 23	29.46000 -0.06	30.18	29.45	29.67	398,906
12 Oct 23	29.52000 -0.59	30.15	29.52	30.02	336,970
11 Oct 23	30.11000 +0.23	30.11	29.79	30.06	850,212
10 Oct 23	29.88000 +0.46	30.01	29.49	29.55	815,058
06 Oct 23	29.42000 +0.06	29.47	28.92	29.09	528,840
05 Oct 23	29.36000 +0.62	29.41	28.69	28.74	678,084
04 Oct 23	28.74000 +0.25	28.79	28.29	28.51	1,529,763
03 Oct 23	28.49000 -0.11	28.73	28.13	28.44	684,024
02 Oct 23	28.60000 -0.10	29.55	28.26	29.55	1,034,575
29 Sep 23	28.70000 -0.35	29.40	28.59	29.25	555,474
28 Sep 23	29.05000 +0.33	29.13	28.73	28.75	400,332
27 Sep 23	28.72000 -0.50	29.33	28.71	29.16	331,528
26 Sep 23	29.22000 -0.80	29.95	29.14	29.95	448,647
25 Sep 23	30.02000 -0.20	30.31	29.96	30.18	551,217
22 Sep 23	30.22000 +0.06	30.31	30.02	30.09	301,287
21 Sep 23	30.16000 -0.97	31.17	30.09	31.10	556,482
20 Sep 23	31.13000 -0.02	31.32	31.04	31.20	246,872
19 Sep 23	31.15000 -0.48	31.56	31.07	31.56	389,565
18 Sep 23	31.63000 +0.10	31.82	31.46	31.55	332,610
15 Sep 23	31.53000 +0.05	31.72	31.45	31.51	672,998
14 Sep 23	31.48000 +0.32	31.50	31.20	31.29	324,824
13 Sep 23	31.16000 -0.09	31.45	31.08	31.24	470,250
12 Sep 23	31.25000 +0.21	31.38	30.85	31.03	417,929
11 Sep 23	31.04000 -0.57	31.73	31.00	31.55	450,194
08 Sep 23	31.61000 +0.06	31.80	31.52	31.64	335,286
07 Sep 23	31.55000 -0.13	32.05	31.52	31.80	388,867
06 Sep 23	31.68000 -0.32	31.99	31.57	31.94	585,248
05 Sep 23	32.00000 -0.28	32.49	31.85	32.30	323,552
01 Sep 23	32.28000 +0.26	32.40	32.17	32.17	518,538
31 Aug 23	32.02000 -0.10	32.21	31.96	32.14	761,643
30 Aug 23	32.12000 -0.31	32.73	32.12	32.50	292,938
29 Aug 23	32.43000 +0.05	32.55	32.24	32.42	323,989
28 Aug 23	32.38000 +0.19	32.47	32.24	32.30	270,541
25 Aug 23	32.19000 +0.04	32.31	32.11	32.23	444,865
24 Aug 23	32.15000 -0.03	32.37	32.13	32.13	701,652
23 Aug 23	32.18000 +0.17	32.28	32.10	32.16	551,736
22 Aug 23	32.01000 +0.01	32.06	31.83	32.00	196,737
21 Aug 23	32.00000 -0.24	32.27	31.74	32.20	584,883
18 Aug 23	32.24000 +0.12	32.27	31.96	32.17	594,360
17 Aug 23	32.12000 +0.06	32.37	32.02	32.07	780,942
16 Aug 23	32.06000 +0.27	32.19	31.82	31.85	504,261
15 Aug 23	31.79000 -0.24	31.99	31.68	31.98	557,528
14 Aug 23	32.03000 -0.10	32.26	31.90	32.08	811,839
11 Aug 23	32.13000 +0.07	32.19	31.85	32.04	805,049
10 Aug 23	32.06000 -0.09	32.36	31.89	32.25	690,731
09 Aug 23	32.15000 +0.59	32.24	31.50	31.56	359,540
08 Aug 23	31.56000 +0.34	31.77	31.05	31.30	1,153,044
04 Aug 23	31.22000 +0.33	31.44	30.90	30.90	1,389,778
03 Aug 23	30.89000 -0.77	31.65	30.64	31.56	1,425,213
02 Aug 23	31.66000 -0.74	32.09	31.66	31.93	717,990
01 Aug 23	32.40000 -0.44	33.03	32.31	32.84	1,389,647
31 Jul 23	32.84000 -0.06	33.35	32.76	32.84	1,729,323
28 Jul 23	32.90000 -0.77	33.83	32.89	33.67	689,546
27 Jul 23	33.67000 -0.63	34.42	33.66	34.06	587,519
26 Jul 23	34.30000 +0.09	34.45	34.04	34.24	885,555
25 Jul 23	34.21000 -0.02	34.22	33.88	34.11	507,713
24 Jul 23	34.23000 -0.07	34.26	33.98	34.20	784,944
21 Jul 23	34.30000 +0.07	34.38	34.14	34.23	257,760
20 Jul 23	34.23000 +0.06	34.38	34.01	34.10	273,734
19 Jul 23	34.17000 +0.41	34.18	33.80	33.80	301,019
18 Jul 23	33.76000 -0.17	34.04	33.54	33.99	931,556
17 Jul 23	33.93000 -0.39	34.33	33.84	34.32	660,863
14 Jul 23	34.32000 +0.28	34.34	33.80	34.03	576,146
13 Jul 23	34.04000 +0.28	34.06	33.71	33.76	263,185
12 Jul 23	33.76000 +0.39	33.84	33.40	33.49	443,255
11 Jul 23	33.37000 -0.22	33.70	33.27	33.70	868,902
10 Jul 23	33.59000 -0.23	33.87	33.51	33.82	1,018,333
07 Jul 23	33.82000 -0.43	34.14	33.81	34.08	667,022
06 Jul 23	34.25000 -0.01	34.34	34.04	34.15	898,724
05 Jul 23	34.26000 -0.17	34.42	34.22	34.38	1,174,268
04 Jul 23	34.43000 +0.12	34.44	34.00	34.00	203,573
30 Jun 23	34.31000 -0.14	34.68	34.07	34.52	1,075,520
29 Jun 23	34.45000 +0.22	34.51	33.85	34.17	232,221
28 Jun 23	34.23000 -0.27	34.60	34.22	34.60	348,762
27 Jun 23	34.50000 +0.20	34.54	34.20	34.39	277,114
26 Jun 23	34.30000 -0.05	34.46	34.05	34.25	352,660
23 Jun 23	34.35000 -0.43	34.88	34.30	34.88	431,923
22 Jun 23	34.78000 -0.20	35.08	34.69	34.95	488,284
21 Jun 23	34.98000 -0.07	35.07	34.76	34.94	838,497
20 Jun 23	35.05000 +0.07	35.28	35.01	35.05	527,453
19 Jun 23	34.98000 -0.04	35.10	34.89	35.00	145,671
16 Jun 23	35.02000 +0.07	35.35	34.92	35.10	7,574,003
15 Jun 23	34.95000 +0.18	35.02	34.57	34.83	699,070
14 Jun 23	34.77000 -0.55	35.30	34.63	35.29	774,775
13 Jun 23	35.32000 -0.49	35.85	35.12	35.74	666,274
12 Jun 23	35.81000 -0.31	36.02	35.66	36.02	597,885
09 Jun 23	36.12000 -0.05	36.14	35.84	36.14	323,590
08 Jun 23	36.17000 +0.27	36.24	35.74	35.86	550,139
07 Jun 23	35.90000 -0.05	35.92	35.64	35.85	293,709
06 Jun 23	35.95000 -0.28	36.64	35.67	36.36	289,548
05 Jun 23	36.23000 -0.32	36.66	36.13	36.52	546,112
02 Jun 23	36.55000 +0.35	36.59	36.00	36.14	534,121
01 Jun 23	36.20000 -0.25	36.61	36.09	36.52	765,556
31 May 23	36.45000 -0.24	36.81	36.37	36.65	1,123,195
30 May 23	36.69000 +0.05	36.83	36.50	36.50	311,218
29 May 23	36.64000 +0.32	36.87	36.31	36.33	151,798
26 May 23	36.32000 +0.09	36.43	36.01	36.15	561,591
25 May 23	36.23000 -0.20	36.51	36.13	36.27	360,844
24 May 23	36.43000 -0.55	36.98	36.32	36.91	779,341
23 May 23	36.98000 -1.04	37.79	36.88	37.65	711,859
19 May 23	38.02000 +0.25	38.10	37.75	37.75	176,746
18 May 23	37.77000 -0.40	38.08	37.53	38.04	405,373
17 May 23	38.17000 -0.33	38.50	37.98	38.40	313,906
16 May 23	38.50000 -0.73	39.32	38.44	39.21	813,015
15 May 23	39.23000 -0.24	39.53	39.01	39.40	1,151,364
12 May 23	39.47000 +0.18	39.60	39.32	39.38	488,449
11 May 23	39.29000 -0.01	39.46	39.21	39.36	387,278
10 May 23	39.30000 +0.02	39.60	38.80	39.33	780,618
09 May 23	39.28000 -0.05	39.43	39.15	39.32	1,103,184
08 May 23	39.33000 +0.01	39.50	39.09	39.09	1,668,672
05 May 23	39.32000 +0.52	39.50	38.90	39.50	1,481,327
04 May 23	38.80000 -0.31	39.11	38.68	39.02	566,182
03 May 23	39.11000 +0.17	39.23	38.53	38.53	605,964
02 May 23	38.94000 -0.40	39.43	38.75	39.43	900,027
01 May 23	39.34000 +0.17	39.79	38.63	38.63	971,609
28 Apr 23	39.17000 +0.03	39.73	38.80	38.80	1,374,419
27 Apr 23	39.14000 -0.25	39.30	38.27	38.60	624,458
26 Apr 23	39.39000 -0.28	39.87	39.25	39.63	485,471
25 Apr 23	39.67000 +0.53	39.69	39.19	39.19	388,610
24 Apr 23	39.14000 +0.05	39.35	38.89	39.00	428,995
21 Apr 23	39.09000 +0.14	39.25	38.83	39.21	215,835
20 Apr 23	38.95000 +0.45	38.98	38.40	38.40	432,677
19 Apr 23	38.50000 +0.03	38.62	38.40	38.42	196,989
18 Apr 23	38.47000 -0.10	38.71	38.31	38.58	457,036
17 Apr 23	38.57000 +0.03	38.79	38.33	38.63	688,011
14 Apr 23	38.54000 -0.15	38.65	38.26	38.50	626,987
13 Apr 23	38.69000 -0.27	38.83	38.38	38.83	638,167
12 Apr 23	38.96000 +0.09	39.17	38.77	38.98	282,394
11 Apr 23	38.87000 +0.38	38.96	38.49	38.55	539,564
10 Apr 23	38.49000 +0.12	38.52	38.11	38.27	1,043,873
06 Apr 23	38.37000 +0.13	38.56	38.21	38.30	998,398
05 Apr 23	38.24000 +0.74	38.35	37.40	37.50	753,481
04 Apr 23	37.50000 +0.01	37.81	37.42	37.66	411,719
03 Apr 23	37.49000 -0.17	37.84	37.31	37.69	660,175
31 Mar 23	37.66000 +0.06	38.09	37.57	37.74	333,169
30 Mar 23	37.60000 +0.44	37.72	37.03	37.23	414,950
29 Mar 23	37.16000 +0.39	37.33	36.69	36.84	526,491
28 Mar 23	36.77000 +0.30	36.97	36.23	36.32	264,007
27 Mar 23	36.47000 +0.54	36.56	35.70	35.70	472,683
24 Mar 23	35.93000 +0.63	35.94	35.26	35.26	279,818
23 Mar 23	35.30000 -0.23	35.76	35.23	35.49	509,983
22 Mar 23	35.53000 -0.47	36.22	35.46	35.94	366,970
21 Mar 23	36.00000 -0.77	36.93	35.87	36.75	313,006
20 Mar 23	36.77000 -0.03	36.98	36.60	36.75	341,094
17 Mar 23	36.80000 -0.17	36.95	36.54	36.63	1,463,419
16 Mar 23	36.97000 +0.43	37.21	36.40	36.49	505,158
15 Mar 23	36.54000 +0.15	36.60	35.84	36.33	583,003
14 Mar 23	36.39000 +0.56	36.72	36.00	36.00	703,191
13 Mar 23	35.83000 +0.61	35.99	35.11	35.11	651,410
10 Mar 23	35.22000 -0.35	35.70	35.14	35.45	486,787
09 Mar 23	35.57000 +0.27	36.08	35.39	35.52	560,495
08 Mar 23	35.30000 -0.33	35.63	35.14	35.57	726,421
07 Mar 23	35.63000 +0.17	35.87	35.33	35.63	633,514
06 Mar 23	35.46000 +0.33	35.66	35.28	35.29	467,458
03 Mar 23	35.13000 +0.16	35.41	34.63	34.97	1,056,260
02 Mar 23	34.97000 +0.01	35.17	33.65	35.17	939,340
01 Mar 23	34.96000 -0.83	36.25	34.68	35.67	1,082,204
28 Feb 23	35.79000 -0.42	36.12	35.73	36.08	1,032,969
27 Feb 23	36.21000 -0.10	36.56	36.13	36.32	594,192
24 Feb 23	36.31000 -0.02	36.36	35.93	36.28	361,925
23 Feb 23	36.33000 +0.27	36.62	36.11	36.29	512,057
22 Feb 23	36.06000 -0.14	36.36	35.95	36.03	578,718
21 Feb 23	36.20000 -0.29	36.50	36.13	36.41	872,021
17 Feb 23	36.49000 +0.19	36.59	36.09	36.18	492,224
16 Feb 23	36.30000 -0.06	36.58	35.93	36.36	601,627
15 Feb 23	36.36000 -0.25	36.71	36.22	36.59	632,015
14 Feb 23	36.61000 -0.13	36.73	36.23	36.68	553,472
13 Feb 23	36.74000 +0.31	36.87	36.41	36.41	710,604
10 Feb 23	36.43000 +0.49	36.52	35.95	35.95	860,310
09 Feb 23	35.94000 +0.00	36.31	35.89	35.91	545,869
08 Feb 23	35.94000 -0.23	36.22	35.84	36.17	382,050
07 Feb 23	36.17000 -0.12	36.33	36.05	36.19	627,657
06 Feb 23	36.29000 +0.08	36.74	35.94	36.74	891,944
03 Feb 23	36.21000 -0.14	36.45	35.84	36.33	1,152,291
02 Feb 23	36.35000 -0.12	36.56	36.18	36.43	486,531
01 Feb 23	36.47000 -0.51	36.60	36.15	36.50	400,575
31 Jan 23	36.98000 -0.07	37.15	36.70	36.93	780,539
30 Jan 23	37.05000 -0.08	37.38	36.71	36.75	664,803
27 Jan 23	37.13000 -0.23	37.56	36.99	37.40	359,848
26 Jan 23	37.36000 -0.31	37.61	37.28	37.61	376,462
25 Jan 23	37.67000 -0.11	37.84	37.52	37.59	256,846
24 Jan 23	37.78000 -0.03	37.92	37.40	37.64	521,611
23 Jan 23	37.81000 -0.15	37.89	37.61	37.89	421,295
20 Jan 23	37.96000 +0.17	38.00	37.53	37.75	694,401
19 Jan 23	37.79000 -0.07	37.97	37.74	37.74	508,310
18 Jan 23	37.86000 -0.24	38.25	37.76	38.13	452,959
17 Jan 23	38.10000 +0.04	38.60	37.86	38.00	799,289
16 Jan 23	38.06000 +0.22	38.18	37.68	37.68	203,705
13 Jan 23	37.84000 +0.33	37.92	37.19	37.43	503,832
12 Jan 23	37.51000 +0.23	37.76	37.26	37.28	705,367
11 Jan 23	37.28000 +0.36	37.43	36.92	36.92	615,330
10 Jan 23	36.92000 +0.17	37.03	36.43	36.77	788,035
09 Jan 23	36.75000 -0.23	37.25	36.69	36.86	485,358
06 Jan 23	36.98000 +0.24	37.22	36.64	36.84	665,635
05 Jan 23	36.74000 -0.39	37.34	36.65	37.07	665,370
04 Jan 23	37.13000 +0.19	37.19	36.89	37.01	508,999
03 Jan 23	36.94000 +0.29	37.01	36.43	36.75	588,394
30 Dec 22	36.65000 -0.29	37.02	36.55	36.91	225,094
29 Dec 22	36.94000 +0.12	37.08	36.82	36.88	165,890
28 Dec 22	36.82000 -0.25	37.33	36.78	36.89	185,172
23 Dec 22	37.07000 +0.35	37.09	36.46	36.59	212,328
22 Dec 22	36.72000 -0.53	37.23	36.48	37.15	577,243
21 Dec 22	37.25000 +0.38	37.31	36.93	36.93	518,673
20 Dec 22	36.87000 +0.12	36.93	36.51	36.62	368,957
19 Dec 22	36.75000 -0.72	37.64	36.71	37.38	285,400
16 Dec 22	37.47000 -0.17	37.63	36.90	37.52	806,794
15 Dec 22	37.64000 -0.15	37.95	37.42	37.85	516,802
14 Dec 22	37.79000 -0.31	38.46	37.77	38.09	352,964
13 Dec 22	38.10000 +0.39	38.45	37.82	37.82	735,569
12 Dec 22	37.71000 +0.39	37.83	37.32	37.32	616,484
09 Dec 22	37.32000 +0.31	37.43	36.96	36.96	179,441
08 Dec 22	37.01000 +0.04	37.15	36.76	37.05	372,477
07 Dec 22	36.97000 +0.10	37.22	36.78	36.78	556,733
06 Dec 22	36.87000 +0.15	37.17	36.54	36.78	595,835
05 Dec 22	36.72000 +0.32	36.76	36.37	36.37	401,188
02 Dec 22	36.40000 -0.21	36.56	36.13	36.44	451,585
01 Dec 22	36.61000 -0.18	37.09	36.51	36.83	419,549
30 Nov 22	36.79000 +0.47	36.87	36.25	36.25	1,211,919
29 Nov 22	36.32000 -0.45	36.69	36.27	36.69	279,721
28 Nov 22	36.77000 -0.07	36.89	36.56	36.84	465,387
25 Nov 22	36.84000 +0.27	36.91	36.60	36.61	352,788
24 Nov 22	36.57000 -0.03	36.79	36.38	36.70	594,158
23 Nov 22	36.60000 +0.01	36.82	36.46	36.50	573,363
22 Nov 22	36.59000 +0.77	36.77	35.87	35.97	709,794
21 Nov 22	35.82000 -0.03	36.10	35.74	35.74	1,417,028
18 Nov 22	35.85000 +0.44	35.85	35.43	35.48	485,201
17 Nov 22	35.41000 +0.04	35.58	35.21	35.25	954,507
16 Nov 22	35.37000 +0.57	35.56	34.75	34.75	1,353,346
15 Nov 22	34.80000 -0.12	35.38	34.74	35.00	665,685
14 Nov 22	34.92000 -0.70	35.73	34.86	35.61	2,032,339
11 Nov 22	35.62000 -0.14	35.85	34.96	35.79	551,683
10 Nov 22	35.76000 +1.00	35.86	35.15	35.18	548,558
09 Nov 22	34.76000 -0.27	35.20	34.71	34.96	768,404
08 Nov 22	35.03000 +0.27	35.20	34.73	34.79	338,791
07 Nov 22	34.76000 -0.52	35.33	34.55	35.33	806,042
04 Nov 22	35.28000 +0.06	35.58	34.97	35.29	1,594,546
03 Nov 22	35.22000 -0.49	35.58	34.79	35.56	860,589
02 Nov 22	35.71000 -0.18	36.06	35.38	35.39	856,621
01 Nov 22	35.89000 -0.36	36.64	35.84	36.51	571,931
31 Oct 22	36.25000 +0.22	36.32	35.66	36.00	2,342,211
28 Oct 22	36.03000 +0.24	36.38	35.90	36.04	661,443
27 Oct 22	35.79000 +0.14	36.30	35.57	35.57	633,735
26 Oct 22	35.65000 +0.33	35.89	35.19	35.19	505,887
25 Oct 22	35.32000 +0.28	35.57	35.00	35.03	652,047
24 Oct 22	35.04000 +0.47	35.15	34.60	34.73	923,259
21 Oct 22	34.57000 +0.34	34.78	34.09	34.27	548,928
20 Oct 22	34.23000 -0.36	34.88	34.09	34.69	1,117,593
19 Oct 22	34.59000 -0.53	35.39	34.38	35.00	1,117,363
18 Oct 22	35.12000 +0.39	35.14	34.64	34.82	622,760
17 Oct 22	34.73000 +1.02	34.88	34.02	34.05	1,999,561
14 Oct 22	33.71000 -0.68	34.69	33.69	34.49	1,000,849
13 Oct 22	34.39000 +0.80	34.42	33.24	33.38	1,046,419
12 Oct 22	33.59000 -0.92	34.58	33.50	34.48	1,799,575
11 Oct 22	34.51000 -0.14	34.89	34.06	34.66	1,564,989
07 Oct 22	34.65000 +0.02	35.57	34.49	34.49	839,577
06 Oct 22	34.63000 -1.50	36.41	34.46	36.16	1,328,249
05 Oct 22	36.13000 -0.77	36.93	36.04	36.74	697,474
04 Oct 22	36.90000 +0.50	37.11	36.48	36.72	1,314,189
03 Oct 22	36.40000 +0.47	37.01	36.11	36.26	847,194
30 Sep 22	35.93000 -0.45	36.67	35.88	36.41	841,086
29 Sep 22	36.38000 -1.32	37.68	36.32	37.56	547,276
28 Sep 22	37.70000 -0.05	37.89	37.31	37.70	875,433
27 Sep 22	37.75000 -0.84	38.83	37.65	38.78	538,406
26 Sep 22	38.59000 -0.86	39.32	38.36	39.30	606,787
23 Sep 22	39.45000 -0.57	39.92	39.19	39.74	702,244
22 Sep 22	40.02000 +0.02	40.07	39.74	39.87	202,552
21 Sep 22	40.00000 -0.23	40.40	39.81	40.23	285,016
20 Sep 22	40.23000 -0.42	40.58	40.00	40.58	282,899
19 Sep 22	40.65000 +0.22	40.68	40.25	40.34	432,254
16 Sep 22	40.43000 +0.14	40.50	40.08	40.22	886,713
15 Sep 22	40.29000 -0.36	40.60	40.15	40.57	326,098
14 Sep 22	40.65000 -0.12	40.91	40.59	40.75	258,764
13 Sep 22	40.77000 -0.24	41.00	40.63	40.80	604,943
12 Sep 22	41.01000 -0.01	41.43	40.93	41.07	797,150
09 Sep 22	41.02000 +0.13	41.26	40.75	41.00	227,707
08 Sep 22	40.89000 +0.23	41.12	40.50	40.50	336,152
07 Sep 22	40.66000 +0.22	40.92	40.28	40.40	298,839
06 Sep 22	40.44000 +0.20	40.52	40.04	40.29	1,167,373
02 Sep 22	40.24000 -0.19	40.87	40.14	40.60	390,052
01 Sep 22	40.43000 +0.25	40.46	39.96	40.01	643,185
31 Aug 22	40.18000 -0.31	40.55	40.13	40.37	777,352
30 Aug 22	40.49000 -0.93	41.28	40.42	40.99	351,249
29 Aug 22	41.42000 +0.19	41.51	40.71	41.14	489,785
26 Aug 22	41.23000 -0.11	41.41	41.07	41.24	326,578
25 Aug 22	41.34000 +0.47	41.42	40.60	40.90	478,561
24 Aug 22	40.87000 +0.41	40.97	40.54	40.80	547,711
23 Aug 22	40.46000 -0.39	41.00	40.32	40.74	372,223
22 Aug 22	40.85000 -0.33	40.95	40.42	40.50	756,846
19 Aug 22	41.18000 +0.17	41.20	40.80	40.91	230,348
18 Aug 22	41.01000 -0.10	41.25	40.92	41.12	274,754
17 Aug 22	41.11000 +0.15	41.23	40.95	40.95	509,638
16 Aug 22	40.96000 +0.29	41.03	40.63	40.69	584,018
15 Aug 22	40.67000 +0.15	40.74	40.33	40.50	536,821
12 Aug 22	40.52000 -0.23	41.04	40.47	40.73	477,484
11 Aug 22	40.75000 -0.14	40.88	40.56	40.71	608,064
10 Aug 22	40.89000 +0.24	40.93	40.61	40.76	1,001,285
09 Aug 22	40.65000 +0.58	40.76	39.83	39.83	481,214
08 Aug 22	40.07000 +0.17	40.22	39.82	39.82	1,071,529
05 Aug 22	39.90000 -0.10	40.40	39.59	40.40	2,636,904
04 Aug 22	40.00000 +0.33	40.13	39.60	39.75	837,695
03 Aug 22	39.67000 -1.57	41.01	39.44	40.88	592,927
02 Aug 22	41.24000 -0.21	41.94	41.18	41.66	1,930,487
29 Jul 22	41.45000 +0.35	41.64	40.90	41.35	1,928,511
28 Jul 22	41.10000 +0.79	41.56	40.31	40.37	1,102,827
27 Jul 22	40.31000 +0.31	40.48	39.95	39.98	570,036
26 Jul 22	40.00000 +0.29	40.18	39.60	39.60	386,623
25 Jul 22	39.71000 +0.03	39.95	39.51	39.55	1,025,911
22 Jul 22	39.68000 +0.28	39.91	39.42	39.42	286,190
21 Jul 22	39.40000 -0.10	39.54	39.04	39.54	468,803
20 Jul 22	39.50000 -0.19	39.76	39.39	39.76	338,646
19 Jul 22	39.69000 -0.25	40.26	39.60	40.01	590,867
18 Jul 22	39.94000 -0.38	40.40	39.88	40.40	645,396
15 Jul 22	40.32000 +0.16	40.35	39.94	40.23	380,955
14 Jul 22	40.16000 +0.47	40.23	39.61	39.61	1,014,098
13 Jul 22	39.69000 +0.38	39.87	39.04	39.04	383,734
12 Jul 22	39.31000 +0.27	39.79	38.98	38.98	428,978
11 Jul 22	39.04000 +0.50	39.06	38.47	38.48	1,029,374
08 Jul 22	38.54000 +0.17	38.76	38.21	38.35	691,791
07 Jul 22	38.37000 +0.04	38.55	38.21	38.41	707,166
06 Jul 22	38.33000 -0.07	38.55	38.00	38.34	930,087
05 Jul 22	38.40000 -0.03	38.62	37.60	38.28	821,782
04 Jul 22	38.43000 +0.04	38.77	38.36	38.44	167,278
30 Jun 22	38.39000 +0.00	38.49	38.09	38.16	833,227
29 Jun 22	38.39000 -0.08	38.75	38.30	38.45	273,664
28 Jun 22	38.47000 +0.59	38.53	38.01	38.04	709,407
27 Jun 22	37.88000 +0.18	38.10	37.71	37.78	468,068
24 Jun 22	37.70000 +0.45	37.84	37.25	37.25	229,414
23 Jun 22	37.25000 +0.32	37.32	36.91	36.98	830,883
22 Jun 22	36.93000 +0.11	37.13	36.36	36.54	291,654
21 Jun 22	36.82000 +0.21	36.99	36.49	36.63	374,415
20 Jun 22	36.61000 -0.52	37.18	36.56	36.89	231,165
17 Jun 22	37.13000 +0.03	37.25	36.32	36.90	1,444,877
16 Jun 22	37.10000 -1.01	37.88	37.03	37.80	415,270
15 Jun 22	38.11000 -0.33	38.81	37.73	38.58	507,808
14 Jun 22	38.44000 -0.85	39.54	38.30	39.30	855,882
13 Jun 22	39.29000 -0.36	39.49	38.96	39.26	504,393
10 Jun 22	39.65000 +0.02	39.74	39.34	39.55	616,884
09 Jun 22	39.63000 +0.16	39.75	39.40	39.51	318,037
08 Jun 22	39.47000 -0.09	39.61	39.17	39.50	463,922
07 Jun 22	39.56000 +0.05	39.68	39.40	39.48	496,032
06 Jun 22	39.51000 -0.15	39.96	39.43	39.80	154,363
03 Jun 22	39.66000 -0.33	40.10	39.60	39.89	197,488
02 Jun 22	39.99000 -0.13	40.21	39.58	40.13	507,118
01 Jun 22	40.12000 -0.01	40.25	39.79	40.10	647,458
31 May 22	40.13000 +0.39	40.38	39.60	39.75	1,630,317
30 May 22	39.74000 -0.12	40.00	39.63	39.90	141,645
27 May 22	39.86000 -0.26	40.20	39.66	40.10	455,930
26 May 22	40.12000 -0.36	40.70	40.07	40.70	411,078
25 May 22	40.48000 +0.18	40.72	40.24	40.43	430,471
24 May 22	40.30000 +0.01	40.79	40.15	40.64	700,387
20 May 22	40.29000 +0.59	40.34	39.65	39.70	562,313
19 May 22	39.70000 -0.38	40.05	39.54	40.00	706,587
18 May 22	40.08000 -0.25	40.46	39.89	40.33	729,619
17 May 22	40.33000 +0.58	40.35	39.57	40.00	620,697
16 May 22	39.75000 +0.61	39.80	39.12	39.15	833,799
13 May 22	39.14000 +0.44	39.46	38.60	38.80	2,421,893
12 May 22	38.70000 -0.37	39.28	38.49	39.00	422,133
11 May 22	39.07000 -0.14	39.67	38.93	39.19	890,283
10 May 22	39.21000 -0.36	39.86	39.00	39.59	1,797,955
09 May 22	39.57000 +0.75	39.86	38.37	38.55	1,532,095
06 May 22	38.82000 +0.27	38.99	38.38	38.60	3,829,742
05 May 22	38.55000 +0.35	38.58	38.04	38.30	725,623
04 May 22	38.20000 +0.17	38.47	37.66	37.70	553,308
03 May 22	38.03000 -0.12	38.64	37.96	38.31	950,062
02 May 22	38.15000 -0.47	38.98	37.87	38.84	863,647
29 Apr 22	38.62000 -0.32	39.25	38.53	38.57	4,074,703
28 Apr 22	38.94000 -0.05	39.48	38.89	38.99	484,545
27 Apr 22	38.99000 -0.16	39.31	38.80	38.80	622,852
26 Apr 22	39.15000 -0.11	39.49	39.09	39.20	540,786
25 Apr 22	39.26000 -0.14	39.36	38.82	39.18	367,730
22 Apr 22	39.40000 -0.02	39.51	39.26	39.41	427,780
21 Apr 22	39.42000 +0.15	39.50	39.11	39.40	241,657
20 Apr 22	39.27000 +0.00	39.49	39.12	39.41	262,805
19 Apr 22	39.27000 +0.11	39.42	39.20	39.21	239,519
18 Apr 22	39.16000 -0.06	39.33	38.95	39.19	895,517
14 Apr 22	39.22000 +0.16	39.35	39.00	39.05	962,784
13 Apr 22	39.06000 -0.58	39.80	38.95	39.66	727,271
12 Apr 22	39.64000 -0.03	39.74	39.42	39.53	2,825,974
11 Apr 22	39.67000 +0.33	39.70	39.12	39.30	1,094,486
08 Apr 22	39.34000 +0.11	39.60	39.23	39.23	446,147
07 Apr 22	39.23000 +0.02	39.27	38.89	39.13	775,501
06 Apr 22	39.21000 +0.63	39.26	38.52	38.52	644,231
05 Apr 22	38.58000 +0.37	38.68	38.12	38.16	678,748
04 Apr 22	38.21000 -0.02	38.21	37.87	38.01	425,487
01 Apr 22	38.23000 -0.09	38.27	37.55	37.65	332,126
31 Mar 22	38.32000 +0.11	38.51	38.23	38.24	284,422
30 Mar 22	38.21000 +0.27	38.31	37.81	37.93	363,181
29 Mar 22	37.94000 +0.38	38.00	37.56	37.72	453,569
28 Mar 22	37.56000 +0.14	37.74	37.38	37.43	264,151
25 Mar 22	37.42000 +0.29	37.53	37.15	37.15	317,858
24 Mar 22	37.13000 -0.05	37.29	36.98	37.08	481,903
23 Mar 22	37.18000 +0.19	37.21	36.81	36.95	543,630
22 Mar 22	36.99000 +0.13	37.02	36.73	36.96	493,984
21 Mar 22	36.86000 -0.25	37.11	36.76	37.00	557,928
18 Mar 22	37.11000 +0.29	37.25	36.58	36.58	1,900,718
17 Mar 22	36.82000 +0.09	37.00	36.69	36.73	448,836
16 Mar 22	36.73000 +0.07	36.78	36.50	36.64	502,385
15 Mar 22	36.66000 +0.23	36.92	36.49	36.64	630,631
14 Mar 22	36.43000 -0.27	36.98	36.21	36.70	633,757
11 Mar 22	36.70000 +0.30	36.77	36.19	36.19	550,843
10 Mar 22	36.40000 +0.33	36.41	35.78	36.10	354,235
09 Mar 22	36.07000 -0.08	36.49	36.06	36.24	438,527
08 Mar 22	36.15000 -0.11	36.69	36.13	36.26	645,485
07 Mar 22	36.26000 -0.06	36.55	36.20	36.27	577,131
04 Mar 22	36.32000 +0.58	36.41	35.43	35.55	588,528
03 Mar 22	35.74000 +0.22	35.88	35.53	35.60	404,014
02 Mar 22	35.52000 +0.08	35.76	35.40	35.44	327,728
01 Mar 22	35.44000 +0.14	35.59	35.18	35.30	367,603
28 Feb 22	35.30000 +0.06	35.42	35.08	35.17	783,137
25 Feb 22	35.24000 +0.29	35.51	34.80	34.91	455,182
24 Feb 22	34.95000 -0.12	35.17	34.51	34.54	500,441
23 Feb 22	35.07000 +0.17	35.11	34.83	34.90	321,897
22 Feb 22	34.90000 -0.08	35.01	34.68	34.91	578,079
18 Feb 22	34.98000 -0.09	35.38	34.94	35.01	427,798
17 Feb 22	35.07000 +0.29	35.11	34.73	34.78	513,496
16 Feb 22	34.78000 -0.01	34.91	34.66	34.79	456,605
15 Feb 22	34.79000 -0.25	35.16	34.76	35.00	1,050,755
14 Feb 22	35.04000 -0.20	35.38	35.01	35.27	793,429
11 Feb 22	35.24000 -0.39	35.79	35.09	35.72	673,375
10 Feb 22	35.63000 -0.33	35.95	35.59	35.80	539,754
09 Feb 22	35.96000 +0.11	36.12	35.87	36.00	419,177
08 Feb 22	35.85000 +0.05	36.02	35.25	35.25	4,420,525
07 Feb 22	35.80000 -0.06	36.16	35.73	35.83	893,815
04 Feb 22	35.86000 -0.24	36.05	35.56	35.99	336,792
03 Feb 22	36.10000 +0.02	36.12	35.72	35.95	386,687
02 Feb 22	36.08000 -0.41	36.25	36.01	36.13	466,408
01 Feb 22	36.49000 -0.44	37.02	36.46	37.02	4,427,000
31 Jan 22	36.93000 +0.54	37.07	36.30	36.43	1,014,383
28 Jan 22	36.39000 +0.06	36.64	35.99	36.44	617,519
27 Jan 22	36.33000 +0.15	36.53	36.24	36.34	477,468
26 Jan 22	36.18000 +0.34	36.42	35.97	35.99	454,651
25 Jan 22	35.84000 +0.09	36.15	35.49	35.54	418,244
24 Jan 22	35.75000 +0.05	35.81	35.07	35.49	797,365
21 Jan 22	35.70000 +0.08	35.76	35.50	35.56	431,007
20 Jan 22	35.62000 +0.09	35.99	35.57	35.60	529,745
19 Jan 22	35.53000 -0.11	35.70	35.43	35.69	612,159
18 Jan 22	35.64000 +0.11	35.73	35.40	35.53	507,362
17 Jan 22	35.53000 -0.02	35.82	35.46	35.60	213,901
14 Jan 22	35.55000 -0.11	35.67	35.47	35.64	345,111
13 Jan 22	35.66000 +0.04	35.97	35.55	35.55	301,226
12 Jan 22	35.62000 +0.30	35.65	35.16	35.36	353,655
11 Jan 22	35.32000 -0.10	35.66	35.30	35.44	723,891
10 Jan 22	35.42000 -0.21	35.73	35.36	35.63	455,202
07 Jan 22	35.63000 -0.12	35.75	35.53	35.73	238,081
06 Jan 22	35.75000 -0.35	36.04	35.69	36.04	400,747
05 Jan 22	36.10000 -0.51	36.75	36.08	36.75	543,902
04 Jan 22	36.61000 -0.08	36.80	36.23	36.23	359,700
31 Dec 21	36.69000 +0.03	36.78	36.52	36.52	131,537
30 Dec 21	36.66000 +0.03	36.90	36.60	36.60	196,204
29 Dec 21	36.63000 +0.31	36.72	36.00	36.00	345,465
24 Dec 21	36.32000 -0.11	36.50	36.21	36.21	34,322
23 Dec 21	36.43000 -0.19	36.82	36.42	36.70	294,771
22 Dec 21	36.62000 +0.20	36.68	36.36	36.36	209,785
21 Dec 21	36.42000 +0.00	36.79	36.40	36.50	347,320
20 Dec 21	36.42000 -0.09	36.43	35.86	35.86	337,217
17 Dec 21	36.51000 +0.51	36.62	36.00	36.00	792,349
16 Dec 21	36.00000 +0.14	36.06	35.62	35.84	474,875
15 Dec 21	35.86000 +0.36	36.04	35.53	35.60	568,498
14 Dec 21	35.50000 +0.50	35.54	34.76	34.88	509,622
13 Dec 21	35.00000 +0.12	35.05	34.74	34.88	519,022
10 Dec 21	34.88000 -0.03	35.14	34.79	34.96	192,354
09 Dec 21	34.91000 -0.06	35.00	34.82	34.92	253,129
08 Dec 21	34.97000 -0.17	35.20	34.88	35.05	473,856
07 Dec 21	35.14000 -0.20	35.40	35.03	35.34	428,422
06 Dec 21	35.34000 +0.43	35.51	34.95	34.95	508,958
03 Dec 21	34.91000 +0.63	34.99	34.25	34.33	512,341
02 Dec 21	34.28000 +0.11	34.59	34.13	34.15	276,558
01 Dec 21	34.17000 -0.13	34.69	34.12	34.26	378,834
30 Nov 21	34.30000 -1.00	35.10	34.26	35.10	1,044,784
29 Nov 21	35.30000 +0.15	35.37	34.90	35.14	419,367
26 Nov 21	35.15000 -0.29	35.40	35.00	35.15	317,429
25 Nov 21	35.44000 +0.01	35.53	35.28	35.28	89,064
24 Nov 21	35.43000 -0.22	35.65	35.35	35.65	336,518
23 Nov 21	35.65000 +0.03	35.68	35.41	35.52	225,352
22 Nov 21	35.62000 -0.09	35.70	35.42	35.68	411,615
19 Nov 21	35.71000 +0.07	35.78	35.46	35.69	245,844
18 Nov 21	35.64000 +0.33	35.70	35.25	35.29	721,644
17 Nov 21	35.31000 +0.04	35.31	35.13	35.25	458,496
16 Nov 21	35.27000 +0.15	35.41	35.12	35.21	387,933
15 Nov 21	35.12000 +0.07	35.22	35.00	35.00	987,892
12 Nov 21	35.05000 -0.24	35.55	35.02	35.37	491,271
11 Nov 21	35.29000 +0.14	35.33	34.95	35.16	493,054
10 Nov 21	35.15000 +0.19	35.26	34.89	34.89	639,243
09 Nov 21	34.96000 +0.04	35.16	34.90	35.03	562,403
08 Nov 21	34.92000 -0.44	35.50	34.89	35.45	1,781,336
05 Nov 21	35.36000 +0.00	35.70	35.33	35.55	860,654
04 Nov 21	35.36000 +0.05	35.45	35.11	35.20	392,214
03 Nov 21	35.31000 -0.62	35.63	35.20	35.47	499,881
02 Nov 21	35.93000 -0.26	36.36	35.89	36.12	855,797
01 Nov 21	36.19000 +0.34	36.36	35.60	36.06	1,850,345
29 Oct 21	35.85000 +0.55	36.34	35.22	35.22	1,836,581
28 Oct 21	35.30000 +0.70	35.35	34.73	34.89	843,528
27 Oct 21	34.60000 -0.24	34.98	34.52	34.80	349,891
26 Oct 21	34.84000 -0.15	35.06	34.82	34.95	250,596
25 Oct 21	34.99000 +0.05	35.08	34.80	35.05	429,418
22 Oct 21	34.94000 +0.04	35.10	34.90	34.96	394,781
21 Oct 21	34.90000 +0.05	35.01	34.84	34.84	472,487
20 Oct 21	34.85000 +0.10	35.16	34.83	34.86	267,570
19 Oct 21	34.75000 -0.06	34.97	34.67	34.78	211,297
18 Oct 21	34.81000 -0.10	34.95	34.60	34.94	560,778
15 Oct 21	34.91000 -0.19	35.22	34.87	35.10	476,409
14 Oct 21	35.10000 +0.24	35.19	34.85	34.86	532,316
13 Oct 21	34.86000 +0.23	34.94	34.63	34.63	459,246
12 Oct 21	34.63000 -0.17	34.82	34.51	34.64	552,425
08 Oct 21	34.80000 -0.15	34.90	34.62	34.90	302,001
07 Oct 21	34.95000 +0.15	35.14	34.91	34.97	591,973
06 Oct 21	34.80000 +0.42	34.86	34.36	34.39	440,771
05 Oct 21	34.38000 -0.02	34.54	34.30	34.39	395,023
04 Oct 21	34.40000 +0.20	34.45	34.16	34.16	333,745
01 Oct 21	34.20000 +0.07	34.33	33.86	34.18	255,770
30 Sep 21	34.13000 -0.13	34.26	33.96	34.26	293,017
29 Sep 21	34.26000 +0.20	34.38	34.06	34.14	216,855
28 Sep 21	34.06000 -0.19	34.38	33.94	34.25	395,042
27 Sep 21	34.25000 -0.13	34.54	34.24	34.40	304,604
24 Sep 21	34.38000 -0.04	34.56	34.21	34.48	237,548
23 Sep 21	34.42000 -0.17	34.73	34.39	34.55	267,591
22 Sep 21	34.59000 -0.33	35.12	34.53	35.11	543,792
21 Sep 21	34.92000 +0.22	35.12	34.75	34.75	393,779
20 Sep 21	34.70000 +0.07	34.72	34.27	34.39	417,729
17 Sep 21	34.63000 -0.25	34.87	34.40	34.84	833,045
16 Sep 21	34.88000 -0.19	35.10	34.85	35.10	438,646
15 Sep 21	35.07000 -0.05	35.23	34.95	35.12	254,721
14 Sep 21	35.12000 +0.07	35.26	35.01	35.08	278,432
13 Sep 21	35.05000 +0.06	35.31	34.98	35.03	276,672
10 Sep 21	34.99000 -0.27	35.23	34.90	35.23	204,741
09 Sep 21	35.26000 -0.25	35.58	35.19	35.52	222,124
08 Sep 21	35.51000 +0.25	35.53	35.24	35.33	390,042
07 Sep 21	35.26000 -0.36	35.70	35.23	35.65	279,187
03 Sep 21	35.62000 +0.00	35.73	35.48	35.65	199,966
02 Sep 21	35.62000 +0.03	35.68	35.41	35.59	254,691
01 Sep 21	35.59000 -0.12	35.81	35.44	35.72	305,992
31 Aug 21	35.71000 -0.03	35.90	35.61	35.67	309,245
30 Aug 21	35.74000 +0.10	35.83	35.57	35.74	147,073
27 Aug 21	35.64000 +0.02	35.71	35.50	35.61	202,488
26 Aug 21	35.62000 +0.04	35.71	35.26	35.71	286,767
25 Aug 21	35.58000 -0.09	35.73	35.41	35.67	186,901
24 Aug 21	35.67000 -0.23	35.89	35.57	35.89	265,734
23 Aug 21	35.90000 -0.42	36.15	35.82	36.13	802,014
20 Aug 21	36.32000 +0.31	36.35	35.96	36.02	477,133
19 Aug 21	36.01000 -0.04	36.07	35.81	35.87	276,104
18 Aug 21	36.05000 +0.27	36.05	35.62	35.98	459,772
17 Aug 21	35.78000 +0.06	35.85	35.55	35.76	398,163
16 Aug 21	35.72000 -0.04	36.06	35.65	35.65	476,701
13 Aug 21	35.76000 +0.19	35.76	35.43	35.50	519,327
12 Aug 21	35.57000 +0.11	35.71	35.35	35.55	449,021
11 Aug 21	35.46000 -0.01	35.74	35.45	35.55	382,187
10 Aug 21	35.47000 +0.36	35.71	35.07	35.11	578,086
09 Aug 21	35.11000 -0.07	35.36	35.07	35.08	1,895,346
06 Aug 21	35.18000 -0.18	35.46	35.13	35.36	1,013,568
05 Aug 21	35.36000 +0.01	35.51	35.29	35.34	595,576
04 Aug 21	35.35000 -0.96	35.98	35.18	35.95	721,028
03 Aug 21	36.31000 -0.24	36.74	36.16	36.56	1,032,891
30 Jul 21	36.55000 +0.60	37.00	36.01	36.25	2,007,667
29 Jul 21	35.95000 +0.15	36.05	35.75	35.81	185,974
28 Jul 21	35.80000 -0.14	36.05	35.74	35.90	238,803
27 Jul 21	35.94000 +0.42	36.06	35.52	35.61	325,360
26 Jul 21	35.52000 +0.21	35.56	35.26	35.31	223,348
23 Jul 21	35.31000 +0.34	35.33	34.95	34.99	409,506
22 Jul 21	34.97000 -0.06	35.13	34.88	35.00	740,749
21 Jul 21	35.03000 +0.13	35.17	34.90	35.05	231,774
20 Jul 21	34.90000 -0.01	35.16	34.76	34.91	190,741
19 Jul 21	34.91000 -0.29	35.16	34.63	35.16	459,224
16 Jul 21	35.20000 +0.19	35.39	34.98	34.98	392,465
15 Jul 21	35.01000 +0.10	35.04	34.80	34.85	339,297
14 Jul 21	34.91000 +0.07	34.94	34.63	34.67	517,875
13 Jul 21	34.84000 -0.04	35.02	34.73	34.98	404,228
12 Jul 21	34.88000 -0.09	34.99	34.82	34.97	614,283
09 Jul 21	34.97000 +0.12	34.99	34.66	34.78	391,029
08 Jul 21	34.85000 +0.20	34.88	34.50	34.58	240,377
07 Jul 21	34.65000 +0.00	34.82	34.55	34.65	427,169
06 Jul 21	34.65000 +0.25	34.65	34.32	34.51	620,427
05 Jul 21	34.40000 +0.23	34.54	34.08	34.30	282,538
02 Jul 21	34.17000 -0.23	34.40	34.08	34.32	457,989
30 Jun 21	34.40000 -0.18	34.59	34.25	34.55	459,116
29 Jun 21	34.58000 -0.45	35.10	34.53	35.07	426,161
28 Jun 21	35.03000 -0.12	35.18	34.91	35.18	346,871
25 Jun 21	35.15000 -0.09	35.30	35.07	35.08	162,745
24 Jun 21	35.24000 -0.22	35.42	35.01	35.40	392,091
23 Jun 21	35.46000 -0.15	35.55	35.26	35.48	211,462
22 Jun 21	35.61000 -0.03	35.68	35.36	35.66	287,328
21 Jun 21	35.64000 +0.09	35.77	35.41	35.62	326,441
18 Jun 21	35.55000 -0.09	35.77	35.35	35.56	815,876
17 Jun 21	35.64000 -0.02	35.83	35.41	35.66	271,892
16 Jun 21	35.66000 -0.35	36.21	35.63	36.09	476,346
15 Jun 21	36.01000 +0.07	36.19	35.90	35.94	372,911
14 Jun 21	35.94000 +0.23	36.13	35.66	35.66	511,259
11 Jun 21	35.71000 -0.10	35.97	35.70	35.82	431,261
10 Jun 21	35.81000 +0.18	35.90	35.70	35.70	227,123
09 Jun 21	35.63000 +0.02	35.75	35.58	35.64	207,044
08 Jun 21	35.61000 +0.00	35.82	35.52	35.72	349,002
07 Jun 21	35.61000 +0.20	35.75	35.39	35.41	277,873
04 Jun 21	35.41000 +0.21	35.56	35.24	35.33	461,693
03 Jun 21	35.20000 +0.19	35.38	34.98	34.99	345,644
02 Jun 21	35.01000 +0.30	35.24	34.80	34.87	395,699
01 Jun 21	34.71000 -0.32	35.25	34.71	35.22	892,281
31 May 21	35.03000 +0.13	35.12	34.80	34.99	205,897
28 May 21	34.90000 +0.07	35.14	34.83	35.03	349,296
27 May 21	34.83000 -0.25	35.14	34.71	35.08	632,847
26 May 21	35.08000 -0.16	35.21	34.98	35.20	283,784
25 May 21	35.24000 +0.07	35.33	34.92	35.12	468,106
21 May 21	35.17000 -0.11	35.38	35.08	35.28	454,175
20 May 21	35.28000 +0.01	35.45	35.12	35.30	289,962
19 May 21	35.27000 -0.26	35.44	35.13	35.33	439,929
18 May 21	35.53000 +0.28	35.63	35.24	35.24	291,507
17 May 21	35.25000 -0.22	35.37	35.09	35.27	293,770
14 May 21	35.47000 +0.30	35.62	35.21	35.32	475,670
13 May 21	35.17000 -0.10	35.47	35.10	35.20	336,390
12 May 21	35.27000 +0.43	35.45	34.75	34.80	1,019,566
11 May 21	34.84000 -0.46	35.09	34.62	34.90	870,946
10 May 21	35.30000 +0.36	35.37	34.98	35.05	542,234
07 May 21	34.94000 +0.44	35.09	34.56	34.58	1,453,461
06 May 21	34.50000 +0.01	34.59	34.20	34.55	674,972
05 May 21	34.49000 -0.86	35.21	34.36	35.10	1,519,904
04 May 21	35.35000 -0.04	35.60	35.08	35.30	1,195,108
03 May 21	35.39000 +0.26	35.49	34.96	35.17	473,554
30 Apr 21	35.13000 +0.40	35.24	34.55	34.55	1,169,304
29 Apr 21	34.73000 +0.42	35.15	34.45	34.56	909,767
28 Apr 21	34.31000 -0.06	34.63	34.27	34.39	1,952,098
27 Apr 21	34.37000 -0.12	34.57	34.35	34.50	571,524
26 Apr 21	34.49000 -0.04	34.57	34.06	34.53	673,965
23 Apr 21	34.53000 -0.05	34.65	34.35	34.55	193,688
22 Apr 21	34.58000 -0.22	34.70	34.46	34.70	414,141
21 Apr 21	34.80000 +0.13	35.10	34.53	34.66	502,035
20 Apr 21	34.67000 +0.36	34.75	34.29	34.32	522,590
19 Apr 21	34.31000 +0.03	34.47	33.99	34.47	498,079
16 Apr 21	34.28000 -0.06	34.36	34.15	34.35	518,042
15 Apr 21	34.34000 +0.04	34.47	34.20	34.40	329,232
14 Apr 21	34.30000 -0.17	34.55	34.19	34.53	497,712
13 Apr 21	34.47000 +0.04	34.62	34.27	34.43	292,029
12 Apr 21	34.43000 +0.30	34.63	34.04	34.15	946,913
09 Apr 21	34.13000 +0.10	34.19	34.02	34.06	449,109
08 Apr 21	34.03000 -0.23	34.48	33.95	34.35	554,164
07 Apr 21	34.26000 +0.14	34.42	34.20	34.20	379,214
06 Apr 21	34.12000 +0.31	34.24	33.79	33.93	389,621
05 Apr 21	33.81000 +0.05	34.15	33.76	33.90	701,922
01 Apr 21	33.76000 +0.02	33.87	33.49	33.85	329,186
31 Mar 21	33.74000 -0.22	34.00	33.62	33.90	449,622
30 Mar 21	33.96000 -0.23	34.11	33.58	34.11	369,664
29 Mar 21	34.19000 +0.17	34.28	33.80	34.03	302,222
26 Mar 21	34.02000 +0.14	34.08	33.73	33.89	395,714
25 Mar 21	33.88000 +0.13	34.03	33.61	33.72	348,418
24 Mar 21	33.75000 -0.14	33.98	33.67	33.92	318,894
23 Mar 21	33.89000 +0.22	34.16	33.73	33.77	378,658
22 Mar 21	33.67000 +0.35	33.83	33.26	33.32	388,266
19 Mar 21	33.32000 +0.41	33.63	32.86	32.91	2,998,908
18 Mar 21	32.91000 -0.27	33.32	32.84	33.11	630,282
17 Mar 21	33.18000 -0.17	33.55	33.06	33.38	526,587
16 Mar 21	33.35000 +0.39	33.44	32.81	33.04	572,894
15 Mar 21	32.96000 +0.40	33.18	32.45	32.59	677,959
12 Mar 21	32.56000 +0.50	32.64	31.95	32.11	670,872
11 Mar 21	32.06000 +0.42	32.14	31.62	31.73	580,545
10 Mar 21	31.64000 +0.13	31.98	31.44	31.54	667,451
09 Mar 21	31.51000 +0.03	31.83	31.42	31.81	542,236
08 Mar 21	31.48000 +0.89	31.71	30.56	30.82	1,268,118
05 Mar 21	30.59000 +0.57	30.75	29.96	30.10	1,147,818
04 Mar 21	30.02000 -0.04	30.28	29.96	30.02	1,039,390
03 Mar 21	30.06000 -0.36	30.42	29.98	30.39	1,158,297
02 Mar 21	30.42000 +0.31	30.61	30.05	30.26	1,099,633
01 Mar 21	30.11000 -0.01	30.76	30.07	30.58	1,088,163
26 Feb 21	30.12000 -1.62	31.55	29.98	31.45	2,663,660
25 Feb 21	31.74000 +0.39	32.03	31.41	31.90	608,318
24 Feb 21	31.35000 +0.05	31.48	31.20	31.39	422,670
23 Feb 21	31.30000 -0.23	31.66	31.28	31.66	548,536
22 Feb 21	31.53000 -0.16	31.72	31.30	31.66	778,555
19 Feb 21	31.69000 -0.33	32.02	31.62	31.97	407,857
18 Feb 21	32.02000 -0.06	32.14	31.88	32.03	558,108
17 Feb 21	32.08000 -0.19	32.31	31.98	32.23	753,658
16 Feb 21	32.27000 -0.05	32.47	32.22	32.35	627,452
12 Feb 21	32.32000 +0.08	32.32	31.99	32.26	646,595
11 Feb 21	32.24000 +0.54	32.35	31.68	31.77	714,971
10 Feb 21	31.70000 +0.05	31.73	31.51	31.66	544,365
09 Feb 21	31.65000 -0.01	31.76	31.46	31.71	786,407
08 Feb 21	31.66000 +0.22	31.81	31.43	31.51	2,099,646
05 Feb 21	31.44000 -0.24	31.92	31.40	31.89	1,911,224
04 Feb 21	31.68000 -0.17	31.99	31.66	31.98	711,600
03 Feb 21	31.85000 -0.76	32.01	31.53	32.00	558,634
02 Feb 21	32.61000 +0.58	32.85	32.07	32.08	879,285
01 Feb 21	32.03000 +0.42	32.17	31.35	31.87	2,006,827
29 Jan 21	31.61000 +0.03	31.73	31.13	31.49	2,074,070
28 Jan 21	31.58000 -0.18	31.82	31.50	31.80	529,473
27 Jan 21	31.76000 -0.51	32.35	31.57	32.35	632,121
26 Jan 21	32.27000 -0.10	32.48	32.05	32.48	264,673
25 Jan 21	32.37000 +0.26	32.68	31.87	32.20	580,962
22 Jan 21	32.11000 -0.14	32.44	32.01	32.31	499,503
21 Jan 21	32.25000 -0.18	32.52	32.22	32.52	309,705
20 Jan 21	32.43000 +0.09	32.59	32.11	32.59	810,722
19 Jan 21	32.34000 +0.04	32.58	32.12	32.40	718,456
18 Jan 21	32.30000 +0.16	32.65	32.23	32.28	250,743
15 Jan 21	32.14000 +0.65	32.27	31.53	31.60	700,720
14 Jan 21	31.49000 +0.13	31.73	31.32	31.54	821,525
13 Jan 21	31.36000 +0.17	31.61	31.19	31.20	710,295
12 Jan 21	31.19000 -0.25	31.47	31.14	31.47	675,186
11 Jan 21	31.44000 +0.19	31.56	31.24	31.29	714,305
08 Jan 21	31.25000 -0.11	31.88	31.10	31.51	605,044
07 Jan 21	31.36000 -0.02	31.76	31.30	31.76	464,327
06 Jan 21	31.38000 +0.32	31.74	31.05	31.12	649,956
05 Jan 21	31.06000 +0.12	31.09	30.58	31.00	819,062
04 Jan 21	30.94000 -0.15	31.29	30.70	31.22	490,961
31 Dec 20	31.09000 -0.01	31.16	30.94	31.10	159,691
30 Dec 20	31.10000 +0.17	31.16	30.91	31.05	261,504
29 Dec 20	30.93000 -0.31	31.58	30.87	31.26	512,208
24 Dec 20	31.24000 +0.24	31.29	31.00	31.00	195,320
23 Dec 20	31.00000 +0.11	31.25	30.89	30.95	316,420
22 Dec 20	30.89000 +0.00	31.18	30.72	30.91	480,101
21 Dec 20	30.89000 -0.22	31.09	30.59	31.04	482,826
18 Dec 20	31.11000 -0.21	31.45	31.06	31.31	732,190
17 Dec 20	31.32000 -0.39	32.12	31.24	31.82	901,963
16 Dec 20	31.71000 -0.04	31.91	31.65	31.85	551,075
15 Dec 20	31.75000 -0.24	32.02	31.42	32.01	674,242
14 Dec 20	31.99000 -0.24	32.62	31.93	32.42	505,962
11 Dec 20	32.23000 +0.09	32.41	31.97	32.09	440,016
10 Dec 20	32.14000 +0.22	32.33	31.75	31.91	598,820
09 Dec 20	31.92000 -0.30	32.34	31.89	32.30	514,881
08 Dec 20	32.22000 -0.02	32.49	32.05	32.20	303,964
07 Dec 20	32.24000 -0.05	32.39	32.15	32.39	498,259
04 Dec 20	32.29000 +0.00	32.50	32.25	32.50	293,992
03 Dec 20	32.29000 +0.13	32.56	32.15	32.17	366,121
02 Dec 20	32.16000 -0.22	32.47	31.90	32.40	342,717
01 Dec 20	32.38000 -0.06	32.81	32.12	32.68	323,082
30 Nov 20	32.44000 -0.37	32.86	32.08	32.86	738,557
27 Nov 20	32.81000 +0.23	33.00	32.40	32.79	248,179
26 Nov 20	32.58000 +0.41	32.58	32.15	32.29	150,836
25 Nov 20	32.17000 -0.11	32.60	32.03	32.41	426,100
24 Nov 20	32.28000 +0.56	32.63	31.83	31.95	382,404
23 Nov 20	31.72000 +0.29	32.10	31.45	31.50	394,312
20 Nov 20	31.43000 +0.23	31.67	31.11	31.17	468,491
19 Nov 20	31.20000 -0.24	31.63	30.83	31.50	477,353
18 Nov 20	31.44000 -0.36	31.98	31.43	31.98	273,155
17 Nov 20	31.80000 +0.48	31.80	31.31	31.35	294,014
16 Nov 20	31.32000 +0.03	31.79	31.21	31.60	945,304
13 Nov 20	31.29000 -0.08	31.54	31.00	31.00	487,380
12 Nov 20	31.37000 -0.38	31.90	31.10	31.90	700,543
11 Nov 20	31.75000 +0.24	32.10	31.55	31.79	445,608
10 Nov 20	31.51000 +0.16	31.98	31.30	31.37	602,770
09 Nov 20	31.35000 +0.85	31.79	30.80	31.20	2,241,275
06 Nov 20	30.50000 -0.10	30.92	30.39	30.70	593,014
05 Nov 20	30.60000 -0.18	31.30	30.55	31.09	464,712
04 Nov 20	30.78000 -0.89	31.71	30.66	31.55	1,005,313
03 Nov 20	31.67000 +0.34	31.96	31.45	31.64	1,397,881
02 Nov 20	31.33000 +0.19	31.78	31.08	31.52	696,050
30 Oct 20	31.14000 -2.10	33.00	31.00	32.74	844,441
29 Oct 20	33.24000 +0.72	33.31	32.43	32.55	373,320
28 Oct 20	32.52000 -0.58	33.09	32.49	33.00	308,648
27 Oct 20	33.10000 -0.47	33.51	33.10	33.51	243,346
26 Oct 20	33.57000 -0.23	33.79	33.35	33.70	230,532
23 Oct 20	33.80000 -0.21	34.26	33.63	34.07	282,160
22 Oct 20	34.01000 +0.14	34.02	33.56	34.01	300,396
21 Oct 20	33.87000 +0.27	33.94	33.44	33.62	341,958
20 Oct 20	33.60000 -0.11	33.92	33.45	33.70	581,115
19 Oct 20	33.71000 -0.57	34.34	33.60	34.28	377,101
16 Oct 20	34.28000 +0.33	34.48	33.79	34.07	529,540
15 Oct 20	33.95000 +0.67	34.29	33.11	33.11	589,194
14 Oct 20	33.28000 -0.14	33.61	33.07	33.57	716,352
13 Oct 20	33.42000 +0.08	33.95	33.40	33.40	746,838
09 Oct 20	33.34000 -0.24	33.69	33.23	33.56	1,076,323
08 Oct 20	33.58000 +0.12	33.78	33.42	33.59	816,653
07 Oct 20	33.46000 +0.25	33.59	33.18	33.30	473,627
06 Oct 20	33.21000 +0.13	33.36	32.94	33.12	324,129
05 Oct 20	33.08000 +0.39	33.24	32.52	32.80	361,937
02 Oct 20	32.69000 +0.52	32.78	31.92	31.93	345,761
01 Oct 20	32.17000 +0.41	32.30	31.75	31.92	260,326
30 Sep 20	31.76000 -0.47	32.38	31.69	32.23	461,787
29 Sep 20	32.23000 -0.20	32.49	31.90	32.45	226,962
28 Sep 20	32.43000 +0.37	32.43	31.97	32.19	281,955
25 Sep 20	32.06000 +0.46	32.12	31.46	31.62	270,154
24 Sep 20	31.60000 +0.14	31.75	31.30	31.50	271,169
23 Sep 20	31.46000 -0.63	32.40	31.44	32.28	739,581
22 Sep 20	32.09000 +0.67	32.22	31.55	31.55	210,926
21 Sep 20	31.42000 -0.25	31.94	31.27	31.50	277,155
18 Sep 20	31.67000 -0.26	32.08	31.65	32.06	676,613
17 Sep 20	31.93000 +0.13	32.02	31.61	31.77	388,849
16 Sep 20	31.80000 -0.52	32.59	31.80	32.59	390,541
15 Sep 20	32.32000 +0.05	32.89	32.29	32.33	388,588
14 Sep 20	32.27000 +0.03	32.68	32.17	32.66	329,458
11 Sep 20	32.24000 -0.05	32.57	32.08	32.33	215,825
10 Sep 20	32.29000 -0.74	33.04	32.24	33.02	270,790
09 Sep 20	33.03000 +0.23	33.53	32.82	33.00	412,585
08 Sep 20	32.80000 +0.45	32.99	32.15	32.29	318,158
04 Sep 20	32.35000 -0.60	32.96	32.15	32.85	559,718
03 Sep 20	32.95000 -0.45	33.65	32.69	33.40	390,708
02 Sep 20	33.40000 +0.19	33.72	33.14	33.20	270,248
01 Sep 20	33.21000 +0.47	33.25	32.47	32.76	567,899
31 Aug 20	32.74000 -0.27	33.24	32.73	32.93	452,980
28 Aug 20	33.01000 -0.31	33.50	32.98	33.50	324,542
27 Aug 20	33.32000 +0.09	33.59	33.12	33.34	399,290
26 Aug 20	33.23000 -0.31	33.81	33.06	33.81	375,959
25 Aug 20	33.54000 -0.37	33.94	33.34	33.85	376,796
24 Aug 20	33.91000 +0.33	33.91	33.48	33.85	371,896
21 Aug 20	33.58000 +0.28	33.77	33.20	33.36	189,937
20 Aug 20	33.30000 +0.07	33.45	33.09	33.22	457,343
19 Aug 20	33.23000 +0.05	33.28	33.01	33.19	332,724
18 Aug 20	33.18000 +0.06	33.48	33.04	33.20	229,695
17 Aug 20	33.12000 +0.23	33.43	33.03	33.09	625,080
14 Aug 20	32.89000 -0.26	33.22	32.77	33.05	508,211
13 Aug 20	33.15000 -0.13	33.55	33.03	33.11	383,322
12 Aug 20	33.28000 -0.11	33.74	33.13	33.31	418,961
11 Aug 20	33.39000 +0.28	33.55	33.19	33.25	630,882
10 Aug 20	33.11000 +0.30	33.13	32.58	32.82	595,031
07 Aug 20	32.81000 +0.53	32.86	32.19	32.44	673,498
06 Aug 20	32.28000 -0.91	33.19	32.27	33.12	568,684
05 Aug 20	33.19000 -0.91	33.86	32.85	33.75	585,512
04 Aug 20	34.10000 -0.26	34.83	33.72	34.56	838,685
31 Jul 20	34.36000 -0.52	34.57	33.33	34.28	1,257,570
30 Jul 20	34.88000 +0.49	34.97	33.94	34.49	460,793
29 Jul 20	34.39000 +0.26	34.40	33.79	34.13	333,651
28 Jul 20	34.13000 +0.54	34.29	33.55	33.60	276,270
27 Jul 20	33.59000 +0.16	33.75	33.15	33.34	213,989
24 Jul 20	33.43000 -0.51	33.88	33.36	33.88	225,292
23 Jul 20	33.94000 -0.21	34.49	33.92	34.10	300,104
22 Jul 20	34.15000 +0.53	34.17	33.31	33.62	462,427
21 Jul 20	33.62000 -0.60	34.53	33.46	34.42	396,931
20 Jul 20	34.22000 -0.16	34.79	33.91	34.47	535,429
17 Jul 20	34.38000 -0.03	34.60	34.15	34.42	280,488
16 Jul 20	34.41000 -0.38	34.74	34.03	34.46	534,174
15 Jul 20	34.79000 +0.24	34.97	34.29	34.80	610,377
14 Jul 20	34.55000 +0.93	34.55	33.56	33.58	571,104
13 Jul 20	33.62000 +0.24	34.35	33.26	33.60	747,125
10 Jul 20	33.38000 +0.41	33.46	32.60	33.05	542,836
09 Jul 20	32.97000 -0.83	33.98	32.74	33.85	375,295
08 Jul 20	33.80000 -0.40	34.51	33.78	34.29	433,804
07 Jul 20	34.20000 -0.25	34.87	34.15	34.50	548,454
06 Jul 20	34.45000 +0.00	34.69	33.94	34.67	371,567
03 Jul 20	34.45000 -0.10	34.60	34.12	34.55	192,410
02 Jul 20	34.55000 +0.75	34.82	33.80	33.82	629,097
30 Jun 20	33.80000 +0.86	33.90	32.58	32.92	728,795
29 Jun 20	32.94000 +0.98	33.08	31.95	32.09	393,885
26 Jun 20	31.96000 -0.78	32.95	31.94	32.83	285,979
25 Jun 20	32.74000 +0.25	32.79	32.12	32.37	406,384
24 Jun 20	32.49000 -0.28	32.80	32.07	32.52	541,287
23 Jun 20	32.77000 +0.91	33.75	32.58	32.93	1,058,004
22 Jun 20	31.86000 -0.27	32.23	31.28	31.86	397,919
19 Jun 20	32.13000 +0.17	32.38	31.52	32.28	1,233,730
18 Jun 20	31.96000 +0.19	32.09	31.48	31.60	322,890
17 Jun 20	31.77000 -0.06	31.95	31.30	31.69	377,225
16 Jun 20	31.83000 -0.24	32.68	31.63	32.41	471,153
15 Jun 20	32.07000 +1.05	32.44	30.50	30.81	372,147
12 Jun 20	31.02000 +0.70	31.41	30.67	31.01	349,176
11 Jun 20	30.32000 -1.75	31.66	30.32	31.50	531,532
10 Jun 20	32.07000 -1.27	33.36	32.07	33.28	513,793
09 Jun 20	33.34000 -0.33	33.74	32.50	33.67	354,941
08 Jun 20	33.67000 +0.65	34.01	33.27	33.45	312,335
05 Jun 20	33.02000 +0.21	33.43	33.00	33.40	354,052
04 Jun 20	32.81000 -0.38	33.45	32.72	33.45	341,851
03 Jun 20	33.19000 +0.71	33.35	32.44	32.70	485,123
02 Jun 20	32.48000 +0.02	32.70	32.29	32.65	368,331
01 Jun 20	32.46000 -0.58	33.07	32.39	33.00	330,349
29 May 20	33.04000 -0.03	33.34	32.64	32.89	896,778
28 May 20	33.07000 +0.72	33.10	32.42	32.75	271,382
27 May 20	32.35000 -0.01	32.51	31.80	32.46	644,216
26 May 20	32.36000 +0.87	32.59	31.74	31.93	913,142
25 May 20	31.49000 +0.61	31.83	31.38	31.49	222,959
22 May 20	30.88000 +0.38	30.90	30.33	30.56	664,234
21 May 20	30.50000 -0.53	31.25	30.50	31.05	686,326
20 May 20	31.03000 -0.15	31.48	30.80	31.47	273,007
19 May 20	31.18000 +0.97	31.55	30.68	30.85	663,728
15 May 20	30.21000 -0.61	30.82	30.02	30.80	697,251
14 May 20	30.82000 +0.43	31.19	29.37	30.20	638,844
13 May 20	30.39000 -1.01	31.63	30.23	31.43	758,839
12 May 20	31.40000 -1.28	32.88	31.30	32.88	1,115,329
11 May 20	32.68000 +0.39	32.71	31.96	32.26	606,452
08 May 20	32.29000 +0.23	32.50	32.04	32.45	1,264,095
07 May 20	32.06000 -0.38	32.90	32.01	32.68	916,789
06 May 20	32.44000 -1.38	33.55	32.35	33.42	1,003,932
05 May 20	33.82000 +0.93	33.86	33.00	33.32	1,097,829
04 May 20	32.89000 -0.94	33.72	32.33	33.50	1,055,941
01 May 20	33.83000 -0.13	34.45	33.30	33.49	521,043
30 Apr 20	33.96000 -1.09	35.28	33.73	34.75	725,422
29 Apr 20	35.05000 +0.08	35.73	34.84	35.32	757,752
28 Apr 20	34.97000 -0.05	35.95	34.91	35.46	479,827
27 Apr 20	35.02000 +1.43	35.18	33.75	33.93	484,999
24 Apr 20	33.59000 -0.17	34.19	33.55	34.19	1,299,537
23 Apr 20	33.76000 -1.12	34.65	33.60	34.14	894,345
22 Apr 20	34.88000 +1.24	35.10	33.60	34.06	855,437
21 Apr 20	33.64000 -1.63	35.06	33.36	34.54	805,431
20 Apr 20	35.27000 -0.15	35.45	34.40	34.77	643,014
17 Apr 20	35.42000 +0.27	35.94	34.66	35.94	1,234,748
16 Apr 20	35.15000 +0.54	35.20	34.51	34.82	800,860
15 Apr 20	34.61000 -1.19	35.49	34.54	35.44	780,525
14 Apr 20	35.80000 +0.66	36.75	35.30	35.51	1,017,865
13 Apr 20	35.14000 -0.38	35.69	34.53	35.52	784,596
09 Apr 20	35.52000 +0.59	36.22	34.85	35.51	510,452
08 Apr 20	34.93000 +0.88	35.51	33.46	34.17	848,845
07 Apr 20	34.05000 -0.15	35.71	33.61	34.95	971,897
06 Apr 20	34.20000 +2.58	34.28	32.44	32.46	821,790
03 Apr 20	31.62000 -0.44	32.05	30.85	31.89	817,657
02 Apr 20	32.06000 +0.23	33.57	31.59	31.59	369,073
01 Apr 20	31.83000 -1.81	33.44	31.48	32.42	679,886
31 Mar 20	33.64000 +0.35	35.14	32.15	33.22	869,854
30 Mar 20	33.29000 +1.23	33.65	30.82	32.17	658,724
27 Mar 20	32.06000 -0.91	33.03	31.05	32.41	823,265
26 Mar 20	32.97000 +2.82	34.28	29.89	30.32	927,388
25 Mar 20	30.15000 +2.85	30.66	27.55	27.95	1,156,171
24 Mar 20	27.30000 +1.75	27.81	26.15	26.99	905,271
23 Mar 20	25.55000 -3.05	28.45	25.25	28.35	945,159
20 Mar 20	28.60000 -0.10	31.05	28.58	29.90	1,805,652
19 Mar 20	28.70000 +0.13	29.30	26.60	28.00	699,508
18 Mar 20	28.57000 -2.56	30.43	26.57	30.01	1,183,441
17 Mar 20	31.13000 +1.34	32.24	29.15	30.20	1,047,424
16 Mar 20	29.79000 -1.82	30.92	28.82	30.50	1,051,085
13 Mar 20	31.61000 +2.31	31.99	29.20	31.41	1,556,434
12 Mar 20	29.30000 -6.40	34.15	29.30	34.15	1,321,600
11 Mar 20	35.70000 -1.98	37.67	35.61	37.40	1,122,220
10 Mar 20	37.68000 -0.52	38.81	37.35	38.73	1,308,298
09 Mar 20	38.20000 -3.41	39.61	37.84	38.67	910,915
06 Mar 20	41.61000 -1.08	42.04	40.94	41.94	854,456
05 Mar 20	42.69000 +0.09	42.97	42.05	42.41	736,719
04 Mar 20	42.60000 +2.01	42.79	40.88	40.88	857,475
03 Mar 20	40.59000 -0.05	41.30	40.52	40.80	848,487
02 Mar 20	40.64000 +0.92	40.79	39.32	39.50	1,028,061
28 Feb 20	39.72000 -1.28	40.21	38.95	39.73	1,506,114
27 Feb 20	41.00000 -0.54	41.56	40.64	41.10	400,947
26 Feb 20	41.54000 -0.42	42.08	41.38	41.83	646,042
25 Feb 20	41.96000 -0.49	42.54	41.78	42.33	463,309
24 Feb 20	42.45000 -0.04	42.63	42.06	42.29	436,494
21 Feb 20	42.49000 +0.25	42.82	42.22	42.24	296,892
20 Feb 20	42.24000 +0.07	42.38	42.08	42.10	263,762
19 Feb 20	42.17000 -0.04	42.20	41.94	42.10	237,190
18 Feb 20	42.21000 +0.30	42.47	41.94	41.96	429,584
14 Feb 20	41.91000 +0.29	42.07	41.57	41.62	317,245
13 Feb 20	41.62000 +0.09	41.90	41.23	41.46	722,780
12 Feb 20	41.53000 +0.35	41.55	40.49	41.00	522,387
11 Feb 20	41.18000 +0.39	41.50	40.82	40.82	282,891
10 Feb 20	40.79000 -0.02	41.00	40.73	40.79	398,948
07 Feb 20	40.81000 +0.10	40.96	40.64	40.80	298,612
06 Feb 20	40.71000 +0.51	41.16	40.22	40.24	532,772
05 Feb 20	40.20000 -0.62	40.53	40.09	40.29	468,355
04 Feb 20	40.82000 -0.44	41.44	40.47	41.27	996,912
03 Feb 20	41.26000 +0.76	41.38	40.46	40.51	534,966
31 Jan 20	40.50000 -0.10	40.92	40.38	40.65	708,595
30 Jan 20	40.60000 +0.36	40.81	40.27	40.28	415,297
29 Jan 20	40.24000 -0.01	40.44	40.24	40.29	294,925
28 Jan 20	40.25000 -0.03	40.45	40.23	40.28	232,704
27 Jan 20	40.28000 +0.03	40.43	40.20	40.29	208,937
24 Jan 20	40.25000 -0.07	40.53	40.25	40.32	194,246
23 Jan 20	40.32000 +0.03	40.44	40.25	40.30	253,721
22 Jan 20	40.29000 +0.10	40.44	40.16	40.20	267,450
21 Jan 20	40.19000 +0.06	40.37	40.08	40.10	303,789
20 Jan 20	40.13000 +0.06	40.46	40.04	40.04	207,341
17 Jan 20	40.07000 +0.42	40.17	39.57	39.57	310,812
16 Jan 20	39.65000 +0.14	39.80	39.40	39.41	207,888
15 Jan 20	39.51000 +0.32	39.70	39.07	39.07	252,732
14 Jan 20	39.19000 -0.34	39.49	38.42	38.60	345,094
13 Jan 20	39.53000 -0.01	39.73	39.35	39.35	686,861
10 Jan 20	39.54000 +0.30	39.58	39.08	39.09	238,553
09 Jan 20	39.24000 +0.37	39.24	38.84	38.86	465,293
08 Jan 20	38.87000 -0.21	39.26	38.69	39.14	527,216
07 Jan 20	39.08000 +0.18	39.27	38.86	38.90	291,568
06 Jan 20	38.90000 -0.10	39.13	38.86	38.98	195,215
03 Jan 20	39.00000 +0.05	39.20	38.89	38.90	179,405
02 Jan 20	38.95000 -0.22	39.32	38.67	39.26	201,610
31 Dec 19	39.17000 -0.10	39.40	38.93	39.22	143,208
30 Dec 19	39.27000 -0.06	39.31	38.90	39.23	146,176
27 Dec 19	39.33000 +0.20	39.35	39.06	39.21	212,016
24 Dec 19	39.13000 -0.03	39.14	38.89	39.11	79,583
23 Dec 19	39.16000 +0.09	39.24	38.89	39.07	171,921
20 Dec 19	39.07000 +0.26	39.15	38.77	38.84	669,858
19 Dec 19	38.81000 -0.17	39.11	38.73	39.10	480,254
18 Dec 19	38.98000 -0.66	39.65	38.90	39.64	478,660
17 Dec 19	39.64000 -0.22	40.03	39.51	39.95	374,052
16 Dec 19	39.86000 +0.09	39.98	39.70	39.75	251,708
13 Dec 19	39.77000 +0.21	39.80	39.39	39.56	219,046
12 Dec 19	39.56000 -0.35	39.97	39.35	39.97	439,405
11 Dec 19	39.91000 +0.11	40.13	39.74	39.81	308,993
10 Dec 19	39.80000 -0.07	40.14	39.76	39.95	413,205
09 Dec 19	39.87000 +0.05	39.94	39.73	39.86	187,992
06 Dec 19	39.82000 +0.03	40.12	39.72	39.75	205,816
05 Dec 19	39.79000 +0.34	39.82	39.38	39.42	239,516
04 Dec 19	39.45000 -0.06	39.77	39.44	39.53	292,141
03 Dec 19	39.51000 +0.57	39.58	38.91	39.01	342,994
02 Dec 19	38.94000 -0.12	39.14	38.56	39.07	291,182
29 Nov 19	39.06000 -0.02	39.32	39.05	39.10	384,663
28 Nov 19	39.08000 +0.16	39.18	38.83	39.07	124,687
27 Nov 19	38.92000 +0.07	39.15	38.68	38.69	322,852
26 Nov 19	38.85000 +0.39	38.86	38.36	38.36	642,671
25 Nov 19	38.46000 -0.46	39.22	38.46	38.99	526,153
22 Nov 19	38.92000 -0.17	39.13	38.89	39.10	325,117
21 Nov 19	39.09000 -0.19	39.36	38.97	39.32	227,169
20 Nov 19	39.28000 -0.26	39.56	39.22	39.54	262,796
19 Nov 19	39.54000 -0.13	39.68	39.43	39.68	167,659
18 Nov 19	39.67000 +0.10	39.87	39.59	39.59	202,873
15 Nov 19	39.57000 -0.02	39.84	39.53	39.63	254,256
14 Nov 19	39.59000 +0.34	39.84	39.35	39.35	212,913
13 Nov 19	39.25000 +0.44	39.48	38.87	38.88	329,344
12 Nov 19	38.81000 +0.11	39.04	38.67	38.76	281,625
11 Nov 19	38.70000 +0.04	38.94	38.57	38.69	142,593
08 Nov 19	38.66000 -0.70	39.46	38.48	39.27	431,887
07 Nov 19	39.36000 +0.04	39.39	39.12	39.27	319,688
06 Nov 19	39.32000 -0.13	39.46	38.76	38.87	404,532
05 Nov 19	39.45000 +0.38	39.64	39.07	39.09	492,806
04 Nov 19	39.07000 +0.38	39.09	38.66	38.82	292,218
01 Nov 19	38.69000 +0.28	38.81	38.39	38.39	369,733
31 Oct 19	38.41000 +0.11	38.72	38.21	38.30	352,511
30 Oct 19	38.30000 +0.36	38.35	37.94	37.94	280,863
29 Oct 19	37.94000 -0.02	38.06	37.77	37.83	325,658
28 Oct 19	37.96000 -0.43	38.39	37.88	38.39	457,570
25 Oct 19	38.39000 -0.14	38.54	38.26	38.49	189,055
24 Oct 19	38.53000 -0.12	38.75	38.46	38.61	186,816
23 Oct 19	38.65000 -0.05	38.81	38.47	38.76	207,033
22 Oct 19	38.70000 +0.09	39.06	38.61	38.71	241,821
21 Oct 19	38.61000 +0.15	38.68	38.37	38.51	615,214
18 Oct 19	38.46000 -0.20	38.70	38.36	38.64	278,305
17 Oct 19	38.66000 -0.01	38.81	38.49	38.59	235,368
16 Oct 19	38.67000 -0.08	38.80	38.48	38.76	264,413
15 Oct 19	38.75000 -0.37	39.31	38.65	39.14	261,570
11 Oct 19	39.12000 -0.35	39.44	38.87	39.44	210,520
10 Oct 19	39.47000 -0.03	39.47	39.13	39.41	382,637
09 Oct 19	39.50000 -0.25	39.77	39.39	39.77	311,699
08 Oct 19	39.75000 +0.35	39.90	39.35	39.37	713,834
07 Oct 19	39.40000 +0.23	39.44	39.08	39.15	224,311
04 Oct 19	39.17000 +0.02	39.45	38.98	39.18	436,490
03 Oct 19	39.15000 +0.14	39.27	38.84	38.84	308,772
02 Oct 19	39.01000 -0.44	39.35	38.67	39.35	445,543
01 Oct 19	39.45000 +0.40	39.50	38.83	38.86	341,281
30 Sep 19	39.05000 -0.16	39.56	39.00	39.09	481,722
27 Sep 19	39.21000 -0.14	39.43	38.89	39.43	349,172
26 Sep 19	39.35000 +0.44	39.51	39.04	39.04	339,868
25 Sep 19	38.91000 +0.07	39.08	38.74	38.90	314,069
24 Sep 19	38.84000 +0.05	39.25	38.77	38.79	489,864
23 Sep 19	38.79000 -0.13	38.91	38.67	38.85	235,957
20 Sep 19	38.92000 +0.09	38.95	38.66	38.80	659,726
19 Sep 19	38.83000 +0.00	38.95	38.65	38.84	174,476
18 Sep 19	38.83000 +0.19	38.99	38.57	38.59	259,575
17 Sep 19	38.64000 +0.14	38.95	38.51	38.51	285,553
16 Sep 19	38.50000 +0.22	38.52	38.03	38.28	298,074
13 Sep 19	38.28000 -0.04	38.55	38.16	38.25	189,970
12 Sep 19	38.32000 -0.17	38.51	38.28	38.47	259,090
11 Sep 19	38.49000 +0.08	38.50	38.18	38.45	246,533
10 Sep 19	38.41000 -0.05	38.41	38.15	38.40	243,359
09 Sep 19	38.46000 -0.39	38.67	38.07	38.67	274,317
06 Sep 19	38.85000 +0.13	38.88	38.60	38.67	288,707
05 Sep 19	38.72000 -0.01	38.82	38.51	38.74	238,481
04 Sep 19	38.73000 +0.10	38.99	38.55	38.55	368,324
03 Sep 19	38.63000 +0.18	38.68	38.24	38.40	393,248
30 Aug 19	38.45000 +0.01	38.47	38.28	38.45	300,904
29 Aug 19	38.44000 +0.15	38.49	38.29	38.36	213,430
28 Aug 19	38.29000 -0.03	38.49	38.13	38.22	255,894
27 Aug 19	38.32000 +0.08	38.51	38.24	38.44	465,481
26 Aug 19	38.24000 +0.16	38.34	37.91	38.11	205,050
23 Aug 19	38.08000 -0.10	38.27	37.98	38.12	561,375
22 Aug 19	38.18000 -0.05	38.34	37.93	38.25	142,154
21 Aug 19	38.23000 +0.04	38.36	38.06	38.12	339,768
20 Aug 19	38.19000 +0.14	38.42	37.79	38.12	458,099
19 Aug 19	38.05000 +1.73	38.18	36.45	36.57	629,689
16 Aug 19	36.32000 -0.06	36.40	36.09	36.32	204,559
15 Aug 19	36.38000 +0.17	36.48	36.15	36.18	165,096
14 Aug 19	36.21000 -0.10	36.45	36.09	36.25	239,688
13 Aug 19	36.31000 +0.16	36.45	36.04	36.11	271,780
12 Aug 19	36.15000 +0.07	36.19	35.89	35.97	275,092
09 Aug 19	36.08000 +0.13	36.19	35.75	35.86	226,693
08 Aug 19	35.95000 +0.10	36.20	35.65	35.80	237,749
07 Aug 19	35.85000 -0.36	36.00	35.67	35.82	270,456
06 Aug 19	36.21000 -0.17	36.46	35.97	36.39	389,053
02 Aug 19	36.38000 +0.07	36.44	36.18	36.32	229,270
01 Aug 19	36.31000 +0.37	36.36	35.65	35.92	338,223
31 Jul 19	35.94000 +0.08	36.13	35.70	35.80	532,810
30 Jul 19	35.86000 +0.23	36.16	35.59	35.59	431,136
29 Jul 19	35.63000 +0.50	35.75	35.15	35.15	302,394
26 Jul 19	35.13000 -0.59	35.88	35.01	35.75	400,429
25 Jul 19	35.72000 +0.03	36.39	35.27	36.08	422,012
24 Jul 19	35.69000 -0.01	35.72	35.30	35.67	286,614
23 Jul 19	35.70000 +0.03	35.81	35.51	35.60	287,231
22 Jul 19	35.67000 -0.11	35.92	35.63	35.77	159,098
19 Jul 19	35.78000 -0.11	36.10	35.74	35.98	156,868
18 Jul 19	35.89000 -0.24	36.13	35.81	36.13	246,204
17 Jul 19	36.13000 -0.13	36.46	36.11	36.32	160,770
16 Jul 19	36.26000 -0.09	36.41	36.16	36.29	254,741
15 Jul 19	36.35000 -0.11	36.50	36.14	36.49	252,867
12 Jul 19	36.46000 -0.17	36.63	36.31	36.63	239,965
11 Jul 19	36.63000 -0.10	36.81	36.51	36.73	281,614
10 Jul 19	36.73000 +0.27	36.79	36.12	36.13	383,650
09 Jul 19	36.46000 -0.19	36.76	36.40	36.65	246,352
08 Jul 19	36.65000 +0.00	36.77	36.37	36.65	296,887
05 Jul 19	36.65000 -0.04	36.81	36.38	36.72	380,070
04 Jul 19	36.69000 -0.18	36.91	36.59	36.85	217,941
03 Jul 19	36.87000 +0.18	37.15	36.72	36.74	484,664
02 Jul 19	36.69000 -0.27	37.22	36.66	37.01	395,765
28 Jun 19	36.96000 +0.26	36.99	36.70	36.71	422,688
27 Jun 19	36.70000 -0.23	37.01	36.47	36.92	207,317
26 Jun 19	36.93000 -0.29	37.48	36.91	37.26	353,079
25 Jun 19	37.22000 -0.13	37.38	37.08	37.34	305,939
24 Jun 19	37.35000 -0.37	37.98	37.22	37.75	287,036
21 Jun 19	37.72000 -0.30	38.11	37.67	38.02	577,148
20 Jun 19	38.02000 +0.09	38.14	37.88	38.00	196,513
19 Jun 19	37.93000 -0.05	38.12	37.80	38.04	202,273
18 Jun 19	37.98000 -0.09	38.18	37.74	38.13	252,977
17 Jun 19	38.07000 +0.12	38.18	37.65	37.95	286,162
14 Jun 19	37.95000 -0.10	38.12	37.87	38.04	271,522
13 Jun 19	38.05000 -0.03	38.32	37.98	38.14	152,362
12 Jun 19	38.08000 -0.04	38.33	38.00	38.20	334,810
11 Jun 19	38.12000 -0.21	38.40	37.90	38.34	299,024
10 Jun 19	38.33000 +0.03	38.42	38.09	38.27	154,819
07 Jun 19	38.30000 -0.08	38.61	38.30	38.40	175,811
06 Jun 19	38.38000 +0.14	38.56	38.14	38.23	202,969
05 Jun 19	38.24000 +0.24	38.63	37.96	38.09	369,564
04 Jun 19	38.00000 -0.26	38.48	37.83	38.30	347,606
03 Jun 19	38.26000 +0.16	38.35	38.02	38.11	257,762
31 May 19	38.10000 +0.27	38.16	37.76	37.76	334,300
30 May 19	37.83000 -0.12	38.13	37.71	37.98	197,311
29 May 19	37.95000 +0.01	38.30	37.61	37.88	257,767
28 May 19	37.94000 +0.65	38.00	37.38	37.39	554,352
27 May 19	37.29000 -0.08	37.32	37.12	37.30	97,529
24 May 19	37.37000 +0.06	37.51	37.23	37.30	223,700
23 May 19	37.31000 -0.15	37.49	37.10	37.49	209,946
22 May 19	37.46000 +0.23	37.59	37.07	37.16	232,723
21 May 19	37.23000 +0.19	37.37	36.95	37.09	279,873
17 May 19	37.04000 -0.07	37.14	37.00	37.03	168,773
16 May 19	37.11000 +0.17	37.17	36.83	36.87	203,490
15 May 19	36.94000 -0.07	37.15	36.81	36.97	210,592
14 May 19	37.01000 +0.21	37.14	36.77	36.77	225,872
13 May 19	36.80000 +0.20	36.84	36.37	36.54	257,221
10 May 19	36.60000 +0.14	36.79	36.37	36.44	222,411
09 May 19	36.46000 +0.06	36.70	36.36	36.36	332,335
08 May 19	36.40000 -0.64	36.79	36.36	36.52	240,233
07 May 19	37.04000 +0.16	37.22	36.89	36.90	304,578
06 May 19	36.88000 -0.03	36.93	36.51	36.75	275,242
03 May 19	36.91000 +0.16	36.97	36.65	36.72	162,348
02 May 19	36.75000 -0.20	36.88	36.63	36.87	185,512
01 May 19	36.95000 +0.02	37.03	36.62	36.95	209,734
30 Apr 19	36.93000 +0.04	37.05	36.70	36.85	328,933
29 Apr 19	36.89000 -0.10	36.98	36.70	36.98	167,759
26 Apr 19	36.99000 +0.14	37.19	36.92	37.04	299,131
25 Apr 19	36.85000 +0.26	36.95	36.51	36.60	251,030
24 Apr 19	36.59000 -0.39	37.02	36.59	36.92	226,112
23 Apr 19	36.98000 -0.09	37.17	36.76	37.01	190,163
22 Apr 19	37.07000 -0.10	37.15	36.98	37.13	142,533
18 Apr 19	37.17000 +0.04	37.23	36.99	37.07	185,229
17 Apr 19	37.13000 +0.29	37.18	36.68	36.90	310,092
16 Apr 19	36.84000 -0.18	37.10	36.84	37.00	185,162
15 Apr 19	37.02000 +0.37	37.04	36.64	36.64	174,099
12 Apr 19	36.65000 -0.17	36.87	36.54	36.80	316,426
11 Apr 19	36.82000 -0.11	37.00	36.80	36.99	247,609
10 Apr 19	36.93000 -0.36	37.48	36.91	37.29	221,648
09 Apr 19	37.29000 -0.12	37.49	37.16	37.46	422,357
08 Apr 19	37.41000 +0.07	37.49	37.10	37.27	293,304
05 Apr 19	37.34000 +0.01	37.51	37.12	37.28	246,841
04 Apr 19	37.33000 +0.17	37.46	37.10	37.15	289,626
03 Apr 19	37.16000 +0.50	37.17	36.50	36.60	360,397
02 Apr 19	36.66000 +0.04	36.75	36.49	36.62	186,166
01 Apr 19	36.62000 +0.14	36.71	36.23	36.50	239,959
29 Mar 19	36.48000 -0.22	36.99	36.46	36.67	309,527
28 Mar 19	36.70000 -0.10	36.95	36.56	36.69	211,448
27 Mar 19	36.80000 +0.36	36.91	36.38	36.40	320,478
26 Mar 19	36.44000 -0.12	36.76	36.38	36.55	258,888
25 Mar 19	36.56000 +0.10	36.67	36.17	36.55	299,804
22 Mar 19	36.46000 +0.65	36.69	35.89	35.89	420,163
21 Mar 19	35.81000 -0.32	36.14	35.81	36.14	311,310
20 Mar 19	36.13000 +0.25	36.35	35.86	35.89	358,599
19 Mar 19	35.88000 -0.18	36.11	35.72	36.00	293,246
18 Mar 19	36.06000 -0.06	36.13	35.92	36.13	187,633
15 Mar 19	36.12000 +0.15	36.28	36.03	36.05	465,666
14 Mar 19	35.97000 -0.20	36.23	35.86	36.13	151,185
13 Mar 19	36.17000 +0.11	36.24	35.94	36.06	185,529
12 Mar 19	36.06000 +0.23	36.08	35.77	35.88	196,864
11 Mar 19	35.83000 -0.17	36.30	35.76	35.92	289,937
08 Mar 19	36.00000 -0.05	36.17	35.85	35.91	181,870
07 Mar 19	36.05000 +0.16	36.46	35.88	35.90	345,358
06 Mar 19	35.89000 +0.24	36.18	35.65	35.65	378,525
05 Mar 19	35.65000 +0.02	35.77	35.50	35.58	430,884
04 Mar 19	35.63000 +0.19	35.73	35.30	35.60	487,474
01 Mar 19	35.44000 +0.45	36.08	34.97	35.05	828,157
28 Feb 19	34.99000 +0.58	35.00	34.04	34.45	850,143
27 Feb 19	34.41000 +0.57	34.50	33.60	33.99	472,947
26 Feb 19	33.84000 +0.20	33.96	33.55	33.63	290,210
25 Feb 19	33.64000 -0.05	33.85	33.48	33.77	245,976
22 Feb 19	33.69000 -0.02	33.78	33.45	33.68	173,235
21 Feb 19	33.71000 +0.25	33.83	33.42	33.46	265,677
20 Feb 19	33.46000 +0.10	33.50	33.22	33.37	188,933
19 Feb 19	33.36000 +0.04	33.47	33.16	33.32	226,307
15 Feb 19	33.32000 +0.28	33.46	32.99	33.07	250,370
14 Feb 19	33.04000 -0.10	33.25	32.93	33.12	458,151
13 Feb 19	33.14000 -0.15	33.35	33.03	33.28	301,061
12 Feb 19	33.29000 -0.12	33.47	33.17	33.44	212,413
11 Feb 19	33.41000 -0.08	33.67	33.22	33.59	262,491
08 Feb 19	33.49000 -0.15	33.75	33.46	33.58	523,636
07 Feb 19	33.64000 -0.26	33.99	33.56	33.92	252,142
06 Feb 19	33.90000 -0.42	34.09	33.59	33.90	319,471
05 Feb 19	34.32000 +0.29	34.44	34.12	34.24	431,390
04 Feb 19	34.03000 +0.28	34.09	33.73	33.73	326,221
01 Feb 19	33.75000 -0.03	33.93	33.64	33.80	214,884
31 Jan 19	33.78000 +0.29	33.91	33.45	33.56	369,215
30 Jan 19	33.49000 -0.37	33.97	33.41	33.97	396,420
29 Jan 19	33.86000 +0.08	33.97	33.64	33.79	274,924
28 Jan 19	33.78000 -0.30	33.86	33.49	33.86	383,549
25 Jan 19	34.08000 +0.16	34.14	33.74	33.99	232,927
24 Jan 19	33.92000 +0.50	33.93	33.34	33.52	302,061
23 Jan 19	33.42000 +0.05	33.69	33.16	33.41	304,959
22 Jan 19	33.37000 -0.05	33.54	33.16	33.48	203,831
21 Jan 19	33.42000 +0.08	33.42	33.14	33.42	130,250
18 Jan 19	33.34000 +0.23	33.35	33.02	33.26	360,520
17 Jan 19	33.11000 +0.29	33.41	32.70	32.80	397,255
16 Jan 19	32.82000 +0.09	32.90	32.53	32.68	377,861
15 Jan 19	32.73000 +0.38	32.75	32.27	32.30	300,778
14 Jan 19	32.35000 -0.14	32.48	32.08	32.48	453,305
11 Jan 19	32.49000 -0.05	32.72	32.28	32.47	287,325
10 Jan 19	32.54000 +0.34	32.61	32.14	32.19	251,772
09 Jan 19	32.20000 +0.42	32.27	31.50	31.74	340,761
08 Jan 19	31.78000 +0.65	31.78	31.12	31.17	660,059
07 Jan 19	31.13000 -0.11	31.36	30.91	31.28	273,095
04 Jan 19	31.24000 -0.03	31.35	30.95	31.33	273,775
03 Jan 19	31.27000 +0.00	31.41	30.95	31.25	230,431
02 Jan 19	31.27000 -0.05	31.50	30.95	31.31	266,441
31 Dec 18	31.32000 +0.45	31.41	30.81	30.90	286,463
28 Dec 18	30.87000 +0.27	31.03	30.49	30.65	264,937
27 Dec 18	30.60000 +0.31	30.68	30.05	30.48	502,509
24 Dec 18	30.29000 -0.48	30.55	30.12	30.40	401,533
21 Dec 18	30.77000 -0.39	31.42	30.69	31.39	594,758
20 Dec 18	31.16000 +0.03	31.38	30.99	31.08	307,988
19 Dec 18	31.13000 -0.25	31.43	31.07	31.28	440,708
18 Dec 18	31.38000 +0.14	31.39	31.00	31.14	301,553
17 Dec 18	31.24000 -0.80	32.24	31.02	31.84	377,941
14 Dec 18	32.04000 -0.34	32.38	31.80	32.38	329,760
13 Dec 18	32.38000 +0.32	32.59	32.07	32.07	266,567
12 Dec 18	32.06000 -0.13	32.62	31.78	32.26	359,130
11 Dec 18	32.19000 -0.35	32.70	32.17	32.56	320,455
10 Dec 18	32.54000 -0.07	32.70	32.26	32.54	235,038
07 Dec 18	32.61000 +0.04	32.90	32.18	32.21	1,126,947
06 Dec 18	32.57000 +0.05	32.69	32.05	32.41	453,414
05 Dec 18	32.52000 +0.17	32.82	32.36	32.36	280,607
04 Dec 18	32.35000 +0.50	32.42	31.58	31.89	352,439
03 Dec 18	31.85000 +0.53	31.86	31.30	31.41	371,946
30 Nov 18	31.32000 -0.03	31.37	30.65	31.25	661,735
29 Nov 18	31.35000 +0.07	31.36	30.99	31.28	283,061
28 Nov 18	31.28000 +0.16	31.43	31.01	31.14	332,554
27 Nov 18	31.12000 -0.23	31.32	30.96	31.30	272,770
26 Nov 18	31.35000 -0.50	31.89	30.94	31.89	407,513
23 Nov 18	31.85000 +0.19	31.87	31.62	31.69	124,212
22 Nov 18	31.66000 -0.13	31.83	31.61	31.79	139,704
21 Nov 18	31.79000 +0.24	31.87	31.34	31.60	240,871
20 Nov 18	31.55000 +0.00	31.88	31.35	31.57	254,398
19 Nov 18	31.55000 +0.11	31.85	31.37	31.37	227,241
16 Nov 18	31.44000 +0.06	31.51	31.25	31.36	263,975
15 Nov 18	31.38000 +0.01	31.42	31.04	31.42	265,156
14 Nov 18	31.37000 -0.23	31.77	31.35	31.68	201,987
13 Nov 18	31.60000 -0.16	31.86	31.37	31.69	232,282
12 Nov 18	31.76000 +0.33	31.97	31.44	31.50	211,443
09 Nov 18	31.43000 -0.06	31.57	31.22	31.45	307,499
08 Nov 18	31.49000 -0.35	31.55	31.10	31.40	303,537
07 Nov 18	31.84000 +0.10	31.97	31.72	31.79	388,063
06 Nov 18	31.74000 +0.23	31.75	31.50	31.51	266,445
05 Nov 18	31.51000 +0.37	31.62	31.01	31.09	321,702
02 Nov 18	31.14000 -0.12	31.26	30.67	31.22	371,399
01 Nov 18	31.26000 +0.03	31.39	31.08	31.24	356,682
31 Oct 18	31.23000 +0.73	31.46	30.43	30.59	655,422
30 Oct 18	30.50000 +0.10	30.69	30.03	30.36	328,252
29 Oct 18	30.40000 -0.62	31.01	30.28	30.97	471,633
26 Oct 18	31.02000 +0.26	31.48	30.78	31.07	680,523
25 Oct 18	30.76000 +0.31	31.73	30.64	31.51	741,001
24 Oct 18	30.45000 -0.15	31.02	30.45	30.99	389,460
23 Oct 18	30.60000 -0.01	30.66	30.32	30.49	218,216
22 Oct 18	30.61000 +0.26	30.64	30.24	30.39	263,152
19 Oct 18	30.35000 +0.16	30.77	30.05	30.15	254,353
18 Oct 18	30.19000 +0.92	30.31	29.24	29.29	417,028
17 Oct 18	29.27000 -0.18	29.67	29.22	29.51	267,351
16 Oct 18	29.45000 +0.21	29.49	29.12	29.12	255,977
15 Oct 18	29.24000 +0.07	29.57	29.12	29.24	285,097
12 Oct 18	29.17000 -0.20	29.70	29.17	29.57	454,524
11 Oct 18	29.37000 -0.22	29.79	29.25	29.52	515,465
10 Oct 18	29.59000 -0.27	30.03	29.56	29.80	366,557
09 Oct 18	29.86000 -0.64	30.48	29.72	30.48	353,642
05 Oct 18	30.50000 +0.17	30.55	30.14	30.28	235,198
04 Oct 18	30.33000 -0.41	30.74	30.08	30.70	315,765
03 Oct 18	30.74000 -0.47	31.21	30.61	31.21	335,422
02 Oct 18	31.21000 -0.15	31.42	31.13	31.38	276,628
01 Oct 18	31.36000 -0.40	31.77	31.33	31.77	232,508
28 Sep 18	31.76000 +0.67	31.85	30.96	30.96	357,780
27 Sep 18	31.09000 -0.22	31.56	31.08	31.38	248,293
26 Sep 18	31.31000 +0.31	31.51	30.88	30.91	526,114
25 Sep 18	31.00000 -0.60	31.66	30.99	31.60	395,344
24 Sep 18	31.60000 -0.14	31.80	31.49	31.73	276,204
21 Sep 18	31.74000 -0.02	31.86	31.53	31.67	806,103
20 Sep 18	31.76000 +0.08	31.84	31.18	31.66	333,810
19 Sep 18	31.68000 +0.08	31.71	31.40	31.60	279,174
18 Sep 18	31.60000 +0.10	31.62	31.28	31.50	167,523
17 Sep 18	31.50000 +0.13	31.75	31.27	31.35	237,028
14 Sep 18	31.37000 -0.02	31.45	31.25	31.45	126,813
13 Sep 18	31.39000 +0.03	31.65	31.31	31.41	157,152
12 Sep 18	31.36000 +0.21	31.53	31.10	31.17	243,103
11 Sep 18	31.15000 -0.33	31.51	31.15	31.47	191,580
10 Sep 18	31.48000 -0.06	31.77	31.41	31.54	144,100
07 Sep 18	31.54000 +0.22	31.59	31.11	31.17	128,874
06 Sep 18	31.32000 -0.34	31.65	31.24	31.65	152,365
05 Sep 18	31.66000 +0.19	31.73	31.16	31.41	227,300
04 Sep 18	31.47000 -0.28	31.87	31.33	31.79	223,102
31 Aug 18	31.75000 +0.13	31.82	31.35	31.67	366,751
30 Aug 18	31.62000 -0.04	31.85	31.55	31.69	161,861
29 Aug 18	31.66000 -0.07	31.86	31.54	31.73	225,210
28 Aug 18	31.73000 -0.26	32.05	31.62	32.00	195,292
27 Aug 18	31.99000 -0.61	32.58	31.99	32.58	173,248
24 Aug 18	32.60000 -0.09	32.76	32.46	32.76	104,911
23 Aug 18	32.69000 -0.06	32.79	32.59	32.73	144,516
22 Aug 18	32.75000 +0.34	32.75	32.38	32.41	199,123
21 Aug 18	32.41000 -0.18	32.64	32.29	32.53	135,587
20 Aug 18	32.59000 +0.23	32.64	32.37	32.37	125,757
17 Aug 18	32.36000 +0.20	32.43	32.03	32.18	162,027
16 Aug 18	32.16000 +0.03	32.23	32.07	32.15	179,797
15 Aug 18	32.13000 +0.03	32.22	31.89	32.10	230,914
14 Aug 18	32.10000 +0.21	32.11	31.82	31.82	134,226
13 Aug 18	31.89000 -0.04	31.95	31.65	31.85	120,629
10 Aug 18	31.93000 -0.04	32.07	31.73	31.90	235,388
09 Aug 18	31.97000 -0.27	32.03	31.60	31.92	242,595
08 Aug 18	32.24000 +0.01	32.30	32.01	32.24	243,174
07 Aug 18	32.23000 -0.52	32.86	32.03	32.82	372,957
03 Aug 18	32.75000 +0.35	32.81	32.07	32.07	353,156
02 Aug 18	32.40000 +0.02	32.49	32.03	32.40	189,690
01 Aug 18	32.38000 -0.07	32.44	32.04	32.44	217,483
31 Jul 18	32.45000 +0.34	32.46	31.97	32.11	422,372
30 Jul 18	32.11000 -0.30	32.47	31.95	32.38	275,132
27 Jul 18	32.41000 -0.50	32.92	32.33	32.80	404,415
26 Jul 18	32.91000 -0.01	33.08	32.83	32.98	150,324
25 Jul 18	32.92000 -0.21	33.24	32.78	33.24	185,528
24 Jul 18	33.13000 +0.01	33.38	33.01	33.10	254,632
23 Jul 18	33.12000 +0.11	33.23	32.91	32.99	177,902
20 Jul 18	33.01000 -0.24	33.25	32.78	33.25	265,858
19 Jul 18	33.25000 +0.33	33.42	32.90	32.90	201,753
18 Jul 18	32.92000 +0.00	32.99	32.70	32.95	198,276
17 Jul 18	32.92000 -0.01	32.96	32.69	32.96	197,663
16 Jul 18	32.93000 -0.18	33.07	32.86	33.07	136,530
13 Jul 18	33.11000 -0.22	33.36	32.97	33.36	165,353
12 Jul 18	33.33000 +0.32	33.47	32.89	32.89	217,356
11 Jul 18	33.01000 +0.15	33.29	32.86	32.86	307,267
10 Jul 18	32.86000 -0.25	33.17	32.64	33.04	262,420
09 Jul 18	33.11000 -0.44	33.57	33.05	33.57	247,816
06 Jul 18	33.55000 -0.02	33.82	33.42	33.55	194,875
05 Jul 18	33.57000 +0.08	33.74	33.24	33.45	260,692
04 Jul 18	33.49000 -0.22	33.70	33.39	33.68	56,874
03 Jul 18	33.71000 +0.51	33.81	33.15	33.15	211,893
29 Jun 18	33.20000 -0.15	33.35	32.89	33.15	296,064
28 Jun 18	33.35000 +0.18	33.46	32.84	33.09	328,438
27 Jun 18	33.17000 +0.49	33.23	32.62	32.71	327,532
26 Jun 18	32.68000 -0.17	32.94	32.53	32.85	402,452
25 Jun 18	32.85000 +0.25	32.93	32.48	32.48	321,999
22 Jun 18	32.60000 +0.21	32.61	32.29	32.43	241,326
21 Jun 18	32.39000 +0.21	32.69	32.07	32.07	286,737
20 Jun 18	32.18000 +0.13	32.32	31.99	32.10	478,894
19 Jun 18	32.05000 +0.41	32.08	31.51	31.59	242,138
18 Jun 18	31.64000 +0.04	31.70	31.32	31.60	182,546
15 Jun 18	31.60000 +0.17	31.66	31.37	31.39	539,793
14 Jun 18	31.43000 +0.22	31.53	31.15	31.15	137,474
13 Jun 18	31.21000 -0.35	31.57	31.10	31.57	241,397
12 Jun 18	31.56000 -0.03	31.69	31.39	31.59	183,071
11 Jun 18	31.59000 +0.27	31.61	31.31	31.31	209,372
08 Jun 18	31.32000 +0.07	31.39	31.21	31.22	172,615
07 Jun 18	31.25000 +0.26	31.28	31.00	31.00	203,851
06 Jun 18	30.99000 -0.19	31.35	30.90	31.18	252,442
05 Jun 18	31.18000 -0.09	31.42	31.16	31.30	182,353
04 Jun 18	31.27000 -0.10	31.40	31.12	31.34	234,649
01 Jun 18	31.37000 -0.10	31.45	31.23	31.45	112,202
31 May 18	31.47000 -0.02	31.51	31.20	31.49	555,899
30 May 18	31.49000 +0.10	31.50	31.19	31.40	246,407
29 May 18	31.39000 +0.09	31.43	31.00	31.29	240,641
28 May 18	31.30000 -0.05	31.42	31.20	31.35	136,469
25 May 18	31.35000 -0.04	31.38	31.13	31.37	185,692
24 May 18	31.39000 -0.09	31.49	31.19	31.47	320,593
23 May 18	31.48000 +0.18	31.48	31.21	31.32	219,672
22 May 18	31.30000 +0.09	31.33	30.98	31.24	336,323
18 May 18	31.21000 +0.18	31.23	30.96	31.06	294,738
17 May 18	31.03000 +0.14	31.24	30.90	30.90	434,416
16 May 18	30.89000 -0.58	31.53	30.80	31.51	337,240
15 May 18	31.47000 -0.11	31.54	31.09	31.50	278,593
14 May 18	31.58000 -0.18	31.90	31.33	31.83	237,607
11 May 18	31.76000 -0.36	32.20	31.58	32.19	261,301
10 May 18	32.12000 -0.01	32.34	32.00	32.12	233,884
09 May 18	32.13000 -0.82	32.66	31.99	32.66	354,364
08 May 18	32.95000 -0.33	33.37	32.78	33.31	239,039
07 May 18	33.28000 -0.11	33.42	32.91	33.42	321,267
04 May 18	33.39000 +0.29	33.39	33.04	33.10	302,758
03 May 18	33.10000 +0.17	33.18	32.86	32.88	236,173
02 May 18	32.93000 +0.06	32.94	32.56	32.92	266,819
01 May 18	32.87000 +0.17	33.00	32.63	32.73	233,774
30 Apr 18	32.70000 -0.53	33.25	32.54	33.20	472,686
27 Apr 18	33.23500 -0.15	33.53	33.12	33.33	185,328
26 Apr 18	33.39000 -0.94	34.30	33.26	33.99	454,520
25 Apr 18	34.33000 -0.16	34.50	34.01	34.46	229,222
24 Apr 18	34.49000 -0.21	34.74	34.34	34.74	352,714
23 Apr 18	34.70000 -0.17	35.14	34.63	34.87	184,479
20 Apr 18	34.87000 -0.13	34.96	34.76	34.96	168,671
19 Apr 18	35.00000 +0.12	35.02	34.70	34.83	225,860
18 Apr 18	34.88000 +0.13	34.94	34.61	34.75	115,341
17 Apr 18	34.75000 -0.03	34.83	34.60	34.78	147,090
16 Apr 18	34.78000 +0.09	36.59	34.67	34.67	257,992
13 Apr 18	34.69000 +0.00	34.76	34.55	34.58	94,707
12 Apr 18	34.69000 -0.09	34.85	34.47	34.79	135,374
11 Apr 18	34.78000 +0.17	34.87	34.56	34.74	140,227
10 Apr 18	34.61000 -0.09	34.89	34.52	34.80	140,862
09 Apr 18	34.70000 +0.07	35.12	34.50	34.74	170,206
06 Apr 18	34.63000 -0.14	34.99	34.52	34.84	157,947
05 Apr 18	34.77000 -0.08	35.05	34.65	34.90	254,315
04 Apr 18	34.85000 +0.28	34.87	34.28	34.59	171,587
03 Apr 18	34.57000 +0.21	34.59	34.03	34.37	168,427
02 Apr 18	34.36000 -0.03	34.69	34.28	34.43	97,098
29 Mar 18	34.39000 -0.37	35.04	34.38	34.63	219,758
28 Mar 18	34.76000 +0.61	34.93	34.08	34.14	184,357
27 Mar 18	34.15000 +0.56	34.40	33.61	33.61	228,212
26 Mar 18	33.59000 -0.52	34.20	33.29	34.12	292,008
23 Mar 18	34.11000 -0.17	34.66	34.01	34.28	185,284
22 Mar 18	34.28000 +0.07	34.47	34.07	34.18	220,869
21 Mar 18	34.21000 +0.16	35.26	34.07	34.07	230,489
20 Mar 18	34.05000 -0.02	34.29	33.93	34.13	150,579
19 Mar 18	34.07000 +0.32	34.31	33.75	33.75	279,897
16 Mar 18	33.75000 -0.21	34.27	33.63	33.89	788,120
15 Mar 18	33.96000 -0.32	34.26	33.83	34.20	213,947
14 Mar 18	34.28000 -0.01	34.47	34.12	34.32	125,350
13 Mar 18	34.29000 +0.08	34.51	34.17	34.29	150,799
12 Mar 18	34.21000 +0.34	34.32	33.85	33.85	129,528
09 Mar 18	33.87000 -0.08	34.07	33.84	33.98	147,697
08 Mar 18	33.95000 +0.27	34.04	33.70	33.70	90,472
07 Mar 18	33.68000 -0.07	34.13	33.65	33.70	174,211
06 Mar 18	33.75000 -0.40	34.13	33.57	34.10	156,136
05 Mar 18	34.15000 +0.38	34.28	33.77	33.84	181,234
02 Mar 18	33.77000 -0.01	34.08	33.58	33.60	141,545
01 Mar 18	33.78000 -0.11	33.99	33.58	33.80	187,662
28 Feb 18	33.89000 +0.30	33.97	33.60	33.70	537,554
27 Feb 18	33.59000 +0.04	33.87	33.50	33.61	268,367
26 Feb 18	33.55000 -0.01	33.82	33.41	33.56	277,211
23 Feb 18	33.56000 -0.17	34.11	33.56	33.59	368,222
22 Feb 18	33.73000 -0.95	34.25	33.37	34.25	419,375
21 Feb 18	34.68000 -0.32	35.13	34.50	35.05	313,711
20 Feb 18	35.00000 -0.29	35.38	34.77	35.09	272,705
16 Feb 18	35.29000 +0.86	35.29	34.48	34.50	431,321
15 Feb 18	34.43000 +0.17	34.64	34.00	34.53	283,445
14 Feb 18	34.26000 -0.44	34.67	34.26	34.57	186,165
13 Feb 18	34.70000 -0.21	34.88	34.53	34.88	205,992
12 Feb 18	34.91000 +0.26	35.03	34.27	34.70	291,160
09 Feb 18	34.65000 +0.25	34.83	34.31	34.50	356,531
08 Feb 18	34.40000 -0.76	35.20	34.32	35.20	266,728
07 Feb 18	35.16000 -0.55	35.44	35.05	35.33	368,520
06 Feb 18	35.71000 -0.26	35.91	35.31	35.69	329,228
05 Feb 18	35.97000 +0.03	36.12	35.65	35.75	332,606
02 Feb 18	35.94000 -0.25	36.21	35.63	36.03	175,211
01 Feb 18	36.19000 -0.22	36.50	35.91	36.36	341,504
31 Jan 18	36.41000 +0.65	36.48	35.79	35.85	556,845
30 Jan 18	35.76000 -0.02	35.95	35.56	35.64	215,652
29 Jan 18	35.78000 -0.38	36.20	35.56	36.08	164,673
26 Jan 18	36.16000 +0.06	36.20	35.83	36.10	169,556
25 Jan 18	36.10000 +0.39	36.13	35.61	35.69	224,545
24 Jan 18	35.71000 -0.33	36.06	35.60	36.06	138,812
23 Jan 18	36.04000 +0.19	36.06	35.76	35.98	232,233
22 Jan 18	35.85000 +0.29	36.02	35.55	35.55	137,686
19 Jan 18	35.56000 -0.38	35.95	35.53	35.90	444,853
18 Jan 18	35.94000 -0.53	36.49	35.87	36.43	252,438
17 Jan 18	36.47000 -0.05	36.60	36.38	36.46	156,269
16 Jan 18	36.52000 +0.31	36.66	36.05	36.18	208,727
15 Jan 18	36.21000 +0.00	36.21	36.05	36.15	83,532
12 Jan 18	36.21000 -0.09	36.47	36.12	36.47	158,454
11 Jan 18	36.30000 -0.26	36.72	36.30	36.54	185,538
10 Jan 18	36.56000 +0.16	36.57	36.06	36.35	173,967
09 Jan 18	36.40000 -0.30	36.62	36.20	36.54	153,350
08 Jan 18	36.70000 -0.13	36.93	36.56	36.73	135,452
05 Jan 18	36.83000 +0.00	36.99	36.72	36.75	72,059
04 Jan 18	36.83000 -0.07	36.98	36.76	36.98	102,988
03 Jan 18	36.90000 -0.41	37.34	36.88	37.19	130,800
02 Jan 18	37.31000 -0.10	37.47	37.11	37.28	91,935
29 Dec 17	37.41000 +0.09	37.41	37.17	37.32	157,833
28 Dec 17	37.32000 +0.20	37.33	37.07	37.12	130,043
27 Dec 17	37.12000 +0.15	37.30	36.89	36.90	96,858
22 Dec 17	36.97000 -0.18	37.28	36.89	37.19	130,969
21 Dec 17	37.15000 -0.28	37.49	37.03	37.45	138,148
20 Dec 17	37.43000 -0.03	37.50	37.21	37.35	148,332
19 Dec 17	37.46000 -0.08	37.56	37.34	37.54	311,236
18 Dec 17	37.54000 +0.11	37.65	37.36	37.53	177,718
15 Dec 17	37.43000 -0.44	37.95	37.38	37.92	372,979
14 Dec 17	37.87000 -0.11	38.13	37.82	37.93	137,922
13 Dec 17	37.98000 -0.22	38.75	37.96	38.36	174,097
12 Dec 17	38.20000 -0.21	38.46	38.07	38.46	160,236
11 Dec 17	38.41000 -0.42	38.97	38.41	38.90	213,498
08 Dec 17	38.83000 +0.03	38.98	38.69	38.98	111,765
07 Dec 17	38.80000 +0.20	38.94	38.48	38.60	104,732
06 Dec 17	38.60000 -0.02	38.89	38.43	38.64	271,472
05 Dec 17	38.62000 -0.45	39.08	38.55	39.04	203,185
04 Dec 17	39.07000 +0.15	39.34	38.91	38.91	256,219
01 Dec 17	38.92000 -0.12	39.73	38.72	39.03	280,605
30 Nov 17	39.04000 +0.43	39.04	38.22	38.70	478,324
29 Nov 17	38.61000 -0.21	39.08	38.46	38.81	217,666
28 Nov 17	38.82000 +0.56	38.99	38.11	38.31	246,865
27 Nov 17	38.26000 -0.28	38.58	38.21	38.48	143,661
24 Nov 17	38.54000 -0.02	38.70	38.28	38.52	84,936
23 Nov 17	38.56000 -0.01	38.71	38.53	38.53	25,102
22 Nov 17	38.57000 +0.32	38.61	38.24	38.25	133,496
21 Nov 17	38.25000 +0.24	38.34	38.12	38.12	156,736
20 Nov 17	38.01000 +0.07	38.24	37.81	37.81	124,231
17 Nov 17	37.94000 +0.05	38.03	37.56	37.84	382,211
16 Nov 17	37.89000 +0.01	38.06	37.83	37.96	131,811
15 Nov 17	37.88000 -0.36	38.14	37.84	38.03	151,265
14 Nov 17	38.24000 +0.05	38.32	38.13	38.13	92,610
13 Nov 17	38.19000 -0.40	38.48	38.06	38.48	111,133
10 Nov 17	38.59000 -0.09	38.63	38.37	38.60	152,066
09 Nov 17	38.68000 -0.01	38.79	38.39	38.59	169,597
08 Nov 17	38.69000 -0.39	38.89	38.62	38.70	127,697
07 Nov 17	39.08000 +0.14	39.29	38.94	38.96	147,543
06 Nov 17	38.94000 +0.27	39.02	38.57	38.68	227,973
03 Nov 17	38.67000 +0.11	38.68	38.50	38.50	147,347
02 Nov 17	38.56000 +0.15	38.68	38.36	38.42	246,638
01 Nov 17	38.41000 -0.55	39.00	38.35	39.00	192,069
31 Oct 17	38.96000 +0.24	38.98	38.55	38.66	220,578
30 Oct 17	38.72000 +0.06	38.99	38.52	38.69	185,892
27 Oct 17	38.66000 -0.19	38.98	38.52	38.91	150,451
26 Oct 17	38.85000 -0.54	39.19	38.64	39.19	306,040
25 Oct 17	39.39000 -0.19	39.58	39.03	39.49	224,623
24 Oct 17	39.58000 -0.07	39.70	39.43	39.64	118,357
23 Oct 17	39.65000 +0.15	39.70	39.49	39.56	96,887
20 Oct 17	39.50000 -0.11	39.88	39.41	39.73	376,916
19 Oct 17	39.61000 +0.09	39.69	39.35	39.42	123,612
18 Oct 17	39.52000 +0.34	39.84	39.26	39.26	207,685
17 Oct 17	39.18000 +0.02	39.26	39.11	39.20	118,120
16 Oct 17	39.16000 -0.09	39.30	39.11	39.25	159,916
13 Oct 17	39.25000 -0.12	39.48	39.03	39.46	205,467
12 Oct 17	39.37000 +0.22	39.41	39.16	39.16	99,043
11 Oct 17	39.15000 +0.09	39.25	39.04	39.04	97,118
10 Oct 17	39.06000 +0.29	39.22	38.71	38.77	196,172
06 Oct 17	38.77000 +0.14	38.87	38.52	38.52	92,566
05 Oct 17	38.63000 +0.07	38.84	38.52	38.52	153,185
04 Oct 17	38.56000 +0.00	38.75	38.55	38.56	138,926
03 Oct 17	38.56000 -0.02	38.82	38.55	38.57	211,439
02 Oct 17	38.58000 -0.17	38.85	38.55	38.55	184,261
29 Sep 17	38.75000 +0.38	38.82	38.25	38.39	563,199
28 Sep 17	38.37000 +0.28	38.53	37.96	38.09	176,695
27 Sep 17	38.09000 -0.21	38.46	38.06	38.30	206,162
26 Sep 17	38.30000 +0.13	38.51	38.18	38.24	232,409
25 Sep 17	38.17000 +0.09	38.27	38.04	38.14	119,898
22 Sep 17	38.08000 -0.03	38.31	38.07	38.10	232,603
21 Sep 17	38.11000 +0.01	38.31	38.10	38.10	155,220
20 Sep 17	38.10000 +0.04	38.17	38.00	38.03	238,158
19 Sep 17	38.06000 +0.07	38.20	38.01	38.05	208,857
18 Sep 17	37.99000 +0.26	38.10	37.79	37.79	158,734
15 Sep 17	37.73000 -0.93	38.66	37.73	38.60	1,225,681
14 Sep 17	38.66000 -0.03	38.81	38.46	38.70	170,977
13 Sep 17	38.69000 -0.26	38.95	38.50	38.95	188,768
12 Sep 17	38.95000 -0.10	39.17	38.85	39.00	162,638
11 Sep 17	39.05000 -0.13	39.26	38.81	39.18	161,965
08 Sep 17	39.18000 -0.08	39.25	38.96	39.25	97,915
07 Sep 17	39.26000 +0.26	39.31	38.92	39.00	185,180
06 Sep 17	39.00000 +0.19	39.07	38.69	38.81	167,252
05 Sep 17	38.81000 -0.41	39.17	38.70	39.15	214,104
01 Sep 17	39.22000 +0.30	39.23	38.83	38.88	249,339
31 Aug 17	38.92000 -0.09	39.10	38.69	39.10	223,390
30 Aug 17	39.01000 +0.17	39.15	38.74	38.88	204,169
29 Aug 17	38.84000 -0.08	39.03	38.64	38.87	163,197
28 Aug 17	38.92000 -0.24	39.16	38.83	39.16	131,552
25 Aug 17	39.16000 -0.13	39.35	39.06	39.34	145,319
24 Aug 17	39.29000 +0.38	39.53	39.00	39.00	190,962
23 Aug 17	38.91000 +0.31	39.11	38.53	38.60	227,725
22 Aug 17	38.60000 -0.16	38.95	38.57	38.73	272,516
21 Aug 17	38.76000 -0.09	39.02	38.76	38.90	145,666
18 Aug 17	38.85000 -0.13	39.04	38.77	39.00	142,707
17 Aug 17	38.98000 +0.01	39.29	38.82	39.00	200,898
16 Aug 17	38.97000 -0.15	39.35	38.97	39.20	177,036
15 Aug 17	39.12000 +0.12	39.29	38.76	39.02	251,026
14 Aug 17	39.00000 +0.07	39.39	38.93	38.96	173,841
11 Aug 17	38.93000 -0.05	39.08	38.64	39.00	211,824
10 Aug 17	38.98000 -0.39	39.30	38.90	39.13	187,451
09 Aug 17	39.37000 -0.20	39.74	39.23	39.63	189,264
08 Aug 17	39.57000 -0.45	39.88	39.46	39.67	241,704
04 Aug 17	40.02000 +0.19	40.04	39.77	39.83	189,434
03 Aug 17	39.83000 +0.33	39.93	39.49	39.60	235,414
02 Aug 17	39.50000 +0.00	39.85	39.38	39.57	262,815
01 Aug 17	39.50000 -0.07	39.59	39.29	39.41	187,950
31 Jul 17	39.57000 -0.56	40.16	39.35	40.13	299,114
28 Jul 17	40.13000 -1.33	41.00	40.10	40.98	328,240
27 Jul 17	41.46000 -0.04	41.68	41.18	41.68	175,902
26 Jul 17	41.50000 -0.25	41.78	41.42	41.63	169,546
25 Jul 17	41.75000 +0.30	41.83	41.45	41.47	176,755
24 Jul 17	41.45000 -0.44	41.88	41.45	41.71	138,694
21 Jul 17	41.89000 +0.24	41.90	41.48	41.55	114,362
20 Jul 17	41.65000 +0.17	41.75	41.37	41.51	95,811
19 Jul 17	41.48000 +0.12	41.75	41.21	41.28	122,865
18 Jul 17	41.36000 -0.02	41.47	41.19	41.36	107,494
17 Jul 17	41.38000 -0.03	41.59	41.21	41.21	111,675
14 Jul 17	41.41000 +0.19	41.73	41.21	41.29	174,418
13 Jul 17	41.22000 +0.49	41.33	40.49	41.00	283,610
12 Jul 17	40.73000 +0.13	41.01	40.64	40.69	217,022
11 Jul 17	40.60000 -0.52	41.11	40.44	41.01	206,028
10 Jul 17	41.12000 +0.02	41.20	40.90	41.17	171,814
07 Jul 17	41.10000 -0.20	41.23	40.78	41.23	165,288
06 Jul 17	41.30000 -0.19	41.43	41.06	41.43	251,665
05 Jul 17	41.49000 -0.18	41.69	41.29	41.54	255,934
04 Jul 17	41.67000 +0.00	41.69	41.35	41.69	108,339
30 Jun 17	41.67000 -0.09	41.90	41.43	41.76	224,085
29 Jun 17	41.76000 -0.43	42.11	41.49	42.11	225,108
28 Jun 17	42.19000 -0.07	42.44	42.03	42.23	181,492
27 Jun 17	42.26000 +0.21	42.33	41.75	42.09	339,090
26 Jun 17	42.05000 +0.04	42.25	41.83	42.07	217,276
23 Jun 17	42.01000 +0.83	42.27	41.17	41.17	392,811
22 Jun 17	41.18000 -0.23	41.72	41.18	41.45	436,019
21 Jun 17	41.41000 -0.20	41.68	41.32	41.67	196,264
20 Jun 17	41.61000 +0.14	41.75	41.37	41.51	230,982
19 Jun 17	41.47000 +0.56	41.69	40.88	40.91	358,974
16 Jun 17	40.91000 -0.03	41.08	40.40	40.87	2,194,381
15 Jun 17	40.94000 +0.14	41.04	40.53	40.74	221,027
14 Jun 17	40.80000 +0.01	40.92	40.67	40.86	229,173
13 Jun 17	40.79000 +0.20	40.80	40.35	40.60	265,886
12 Jun 17	40.59000 -0.28	41.15	40.46	40.89	133,418
09 Jun 17	40.87000 -0.18	41.03	40.65	40.95	212,778
08 Jun 17	41.05000 -0.03	41.17	40.83	41.01	139,586
07 Jun 17	41.08000 -0.13	41.36	40.92	41.21	280,469
06 Jun 17	41.21000 -0.06	41.41	41.10	41.19	249,986
05 Jun 17	41.27000 +0.26	41.29	40.91	40.96	145,898
02 Jun 17	41.01000 +0.22	41.16	40.86	40.87	245,053
01 Jun 17	40.79000 -0.09	40.90	40.53	40.82	256,771
31 May 17	40.88000 +0.01	40.93	40.51	40.83	422,901
30 May 17	40.87000 +0.36	40.99	40.44	40.61	299,380
29 May 17	40.51000 -0.11	40.71	40.29	40.50	109,628
26 May 17	40.62000 -0.19	40.83	40.52	40.83	206,794
25 May 17	40.81000 -0.19	41.05	40.70	41.05	278,702
24 May 17	41.00000 +0.38	41.12	40.50	40.51	222,670
23 May 17	40.62000 -0.01	41.01	40.55	40.75	194,897
19 May 17	40.63000 +0.46	40.63	40.12	40.12	195,559
18 May 17	40.17000 +0.03	40.50	39.80	40.00	361,848
17 May 17	40.14000 -0.19	40.40	40.01	40.38	504,026
16 May 17	40.33000 +0.37	40.44	40.00	40.00	280,750
15 May 17	39.96000 -0.02	40.07	39.81	40.01	153,045
12 May 17	39.98000 +0.15	40.13	39.65	39.80	175,297
11 May 17	39.83000 -0.06	39.97	39.71	39.82	242,285
10 May 17	39.89000 +0.08	39.95	39.50	39.81	198,621
09 May 17	39.81000 +0.18	39.91	39.59	39.60	244,705
08 May 17	39.63000 +0.28	39.68	39.21	39.41	189,885
05 May 17	39.35000 -0.15	39.52	39.16	39.16	172,184
04 May 17	39.50000 -0.05	39.61	39.26	39.57	155,050
03 May 17	39.55000 -0.15	39.85	39.52	39.70	132,900
02 May 17	39.70000 +0.31	39.91	39.34	39.39	192,394
01 May 17	39.39000 +0.04	39.53	39.16	39.24	199,866
28 Apr 17	39.35000 +0.08	39.43	39.12	39.23	190,602
27 Apr 17	39.27000 +0.42	39.40	38.50	38.86	340,783
26 Apr 17	38.85000 +0.03	39.00	38.55	38.65	206,650
25 Apr 17	38.82000 -0.11	39.14	38.82	38.86	228,494
24 Apr 17	38.93000 -0.07	39.15	38.82	38.99	279,634
21 Apr 17	39.00000 +0.23	39.08	38.83	38.83	292,783
20 Apr 17	38.77000 -0.03	38.91	38.60	38.74	200,624
19 Apr 17	38.80000 -0.09	39.09	38.58	38.84	291,733
18 Apr 17	38.89000 +0.02	39.12	38.78	38.97	219,489
17 Apr 17	38.87000 -0.16	38.96	38.57	38.83	280,168
13 Apr 17	39.03000 -0.09	39.10	38.77	39.10	125,186
12 Apr 17	39.12000 -0.03	39.24	39.09	39.10	143,229
11 Apr 17	39.15000 -0.02	39.25	39.07	39.14	191,572
10 Apr 17	39.17000 -0.03	39.23	38.93	39.17	598,971
07 Apr 17	39.20000 +0.09	39.36	39.02	39.11	134,207
06 Apr 17	39.11000 -0.04	39.16	38.98	39.04	138,443
05 Apr 17	39.15000 +0.15	39.15	38.93	39.04	215,577
04 Apr 17	39.00000 +0.00	39.17	38.86	38.94	152,126
03 Apr 17	39.00000 +0.04	39.37	38.62	38.80	301,287
31 Mar 17	38.96000 -0.18	39.15	38.85	39.14	335,482
30 Mar 17	39.14000 +0.06	39.14	38.86	39.01	109,159
29 Mar 17	39.08000 +0.34	39.40	38.78	38.86	499,484
28 Mar 17	38.74000 -0.16	39.07	38.56	38.75	220,256
27 Mar 17	38.90000 -0.05	39.31	38.73	38.89	396,679
24 Mar 17	38.95000 +0.28	39.15	38.59	38.59	248,811
23 Mar 17	38.67000 +0.08	38.89	38.56	38.59	258,569
22 Mar 17	38.59000 +0.39	38.62	38.11	38.22	346,214
21 Mar 17	38.20000 -0.42	38.79	38.18	38.50	465,779
20 Mar 17	38.62000 -0.18	39.08	38.55	38.58	150,587
17 Mar 17	38.80000 +0.07	39.10	38.64	38.83	1,613,881
16 Mar 17	38.73000 -0.10	39.15	38.67	38.89	761,290
15 Mar 17	38.83000 +0.46	39.01	38.35	38.35	320,885
14 Mar 17	38.37000 +0.35	38.44	37.92	38.00	465,704
13 Mar 17	38.02000 +0.02	38.38	37.90	37.92	783,841
10 Mar 17	38.00000 +0.29	38.18	37.68	37.69	172,671
09 Mar 17	37.71000 -0.18	38.18	37.70	37.86	121,092
08 Mar 17	37.89000 -0.27	38.16	37.74	38.06	247,936
07 Mar 17	38.16000 +1.13	38.17	37.30	37.31	336,897
06 Mar 17	37.03000 +0.57	37.04	36.37	36.54	256,511
03 Mar 17	36.46000 +0.60	36.68	35.75	36.20	339,400
02 Mar 17	35.86000 +0.04	36.14	35.79	35.87	172,036
01 Mar 17	35.82000 +0.08	36.12	35.58	35.73	328,307
28 Feb 17	35.74000 -0.53	36.36	35.74	36.16	431,002
27 Feb 17	36.27000 +0.25	36.27	35.70	36.06	513,565
24 Feb 17	36.02000 -0.17	36.35	35.70	36.15	244,575
23 Feb 17	36.19000 +0.01	36.47	36.12	36.21	206,271
22 Feb 17	36.18000 -0.40	36.53	36.04	36.53	243,992
21 Feb 17	36.58000 -0.10	36.78	36.50	36.65	111,500
17 Feb 17	36.68000 +0.30	36.68	36.20	36.41	213,510
16 Feb 17	36.38000 -0.09	36.72	36.33	36.41	135,715
15 Feb 17	36.47000 -0.10	36.69	36.28	36.61	173,641
14 Feb 17	36.57000 -0.19	36.79	36.34	36.76	111,084
13 Feb 17	36.76000 -0.01	36.84	36.57	36.84	179,383
10 Feb 17	36.77000 +0.33	36.88	36.49	36.57	173,034
09 Feb 17	36.44000 -0.43	36.89	36.43	36.87	115,897
08 Feb 17	36.87000 +0.77	36.90	36.05	36.10	321,959
07 Feb 17	36.10000 -0.02	36.27	36.10	36.10	125,224
06 Feb 17	36.12000 -0.05	36.34	36.07	36.25	104,097
03 Feb 17	36.17000 -0.01	36.39	36.03	36.17	179,246
02 Feb 17	36.18000 -0.39	36.32	36.01	36.32	103,564
01 Feb 17	36.57000 -0.47	37.07	36.32	36.90	190,025
31 Jan 17	37.04000 +0.30	37.15	36.74	36.77	183,776
30 Jan 17	36.74000 -0.12	36.94	36.38	36.84	153,107
27 Jan 17	36.86000 -0.16	37.25	36.63	37.00	153,568
26 Jan 17	37.02000 -0.26	37.42	37.00	37.24	160,992
25 Jan 17	37.28000 +0.04	37.50	37.15	37.30	136,065
24 Jan 17	37.24000 +0.13	37.48	37.13	37.13	137,903
23 Jan 17	37.11000 -0.24	37.35	36.86	37.30	133,912
20 Jan 17	37.35000 +0.14	37.73	37.23	37.27	241,295
19 Jan 17	37.21000 +0.21	37.40	36.96	37.00	194,377
18 Jan 17	37.00000 -0.13	37.28	36.80	37.17	214,651
17 Jan 17	37.13000 +0.22	37.18	36.78	36.96	181,783
16 Jan 17	36.91000 -0.07	37.08	36.76	37.01	52,524
13 Jan 17	36.98000 +0.38	37.14	36.64	36.66	205,478
12 Jan 17	36.60000 +0.37	36.70	36.15	36.23	106,036
11 Jan 17	36.23000 +0.04	36.32	35.89	36.28	139,254
10 Jan 17	36.19000 +0.04	36.30	35.98	36.19	106,323
09 Jan 17	36.15000 -0.09	36.29	36.02	36.22	122,333
06 Jan 17	36.24000 -0.34	36.60	36.15	36.60	151,886
05 Jan 17	36.58000 +0.31	36.79	36.33	36.33	216,516
04 Jan 17	36.27000 +0.27	36.49	35.92	36.01	149,155
03 Jan 17	36.00000 -0.19	36.37	35.90	36.22	134,705
30 Dec 16	36.19000 -0.18	36.45	36.19	36.37	108,983
29 Dec 16	36.37000 +0.12	36.40	36.07	36.17	140,346
28 Dec 16	36.25000 +0.20	36.29	35.89	36.10	187,764
23 Dec 16	36.05000 -0.06	36.30	35.90	36.19	87,878
22 Dec 16	36.11000 +0.09	36.11	35.89	35.90	242,523
21 Dec 16	36.02000 +0.00	36.28	35.76	35.95	164,042
20 Dec 16	36.02000 -0.04	36.30	35.95	36.06	121,379
19 Dec 16	36.06000 -0.63	36.70	36.01	36.56	287,354
16 Dec 16	36.69000 +0.94	36.69	35.79	35.79	528,147
15 Dec 16	35.75000 -0.13	36.22	35.60	35.83	206,305
14 Dec 16	35.88000 -0.15	36.40	35.75	35.99	229,145
13 Dec 16	36.03000 +0.28	36.40	35.60	35.61	208,875
12 Dec 16	35.75000 +0.55	35.86	35.17	35.26	255,167
09 Dec 16	35.20000 -0.09	35.50	35.14	35.39	133,771
08 Dec 16	35.29000 +0.20	35.54	34.85	35.03	286,160
07 Dec 16	35.09000 -0.09	35.32	35.02	35.22	253,195
06 Dec 16	35.18000 +0.11	35.27	34.83	35.07	300,769
05 Dec 16	35.07000 -0.05	35.17	34.85	35.12	220,194
02 Dec 16	35.12000 -0.21	35.31	35.01	35.29	226,303
01 Dec 16	35.33000 -0.04	35.47	35.02	35.47	208,080
30 Nov 16	35.37000 -0.21	35.64	35.05	35.59	510,174
29 Nov 16	35.58000 +0.00	35.75	35.34	35.41	284,192
28 Nov 16	35.58000 -0.42	36.00	35.37	36.00	367,326
25 Nov 16	36.00000 -0.07	36.30	35.88	36.12	158,016
24 Nov 16	36.07000 -0.43	36.70	35.93	36.51	127,842
23 Nov 16	36.50000 -0.11	36.60	36.36	36.38	247,271
22 Nov 16	36.61000 -0.08	37.06	36.53	36.66	121,086
21 Nov 16	36.69000 +0.19	36.80	36.39	36.55	136,777
18 Nov 16	36.50000 -0.24	36.77	36.30	36.75	162,331
17 Nov 16	36.74000 -0.03	37.01	36.45	36.74	136,677
16 Nov 16	36.77000 +0.50	36.96	36.26	36.26	188,214
15 Nov 16	36.27000 +0.65	36.60	35.70	35.70	218,778
14 Nov 16	35.62000 -0.38	36.07	34.99	36.04	281,020
11 Nov 16	36.00000 -0.18	36.12	35.36	36.00	238,253
10 Nov 16	36.18000 -1.05	37.34	36.04	37.34	146,564
09 Nov 16	37.23000 -0.50	37.78	37.20	37.20	150,410
08 Nov 16	37.73000 -0.33	38.06	37.62	38.06	81,153
07 Nov 16	38.06000 +0.17	38.19	37.75	38.01	73,401
04 Nov 16	37.89000 -0.01	38.23	37.50	37.65	202,694
03 Nov 16	37.90000 -0.10	38.16	37.73	37.95	162,702
02 Nov 16	38.00000 -0.57	38.46	37.99	38.46	201,150
01 Nov 16	38.57000 +0.24	38.66	38.01	38.42	321,561
31 Oct 16	38.33000 -0.45	38.93	38.26	38.82	239,464
28 Oct 16	38.78000 +0.18	38.99	38.61	38.64	155,161
27 Oct 16	38.60000 +0.60	38.75	38.18	38.18	258,185
26 Oct 16	38.00000 +1.14	38.08	36.88	37.06	210,427
25 Oct 16	36.86000 -0.47	37.40	36.66	37.22	172,306
24 Oct 16	37.33000 +0.04	37.49	37.12	37.29	117,597
21 Oct 16	37.29000 +0.03	37.38	37.01	37.27	127,037
20 Oct 16	37.26000 -0.39	37.81	37.22	37.51	262,435
19 Oct 16	37.65000 +0.49	37.87	37.15	37.27	189,828
18 Oct 16	37.16000 +0.03	37.44	37.05	37.19	107,631
17 Oct 16	37.13000 +0.01	37.42	37.02	37.12	151,253
14 Oct 16	37.12000 +0.23	37.32	36.72	36.86	174,181
13 Oct 16	36.89000 +0.34	36.99	36.31	36.41	210,534
12 Oct 16	36.55000 +0.44	36.78	35.87	36.08	126,944
11 Oct 16	36.11000 -0.12	36.29	36.06	36.20	114,449
07 Oct 16	36.23000 -0.44	36.80	36.13	36.62	149,558
06 Oct 16	36.67000 +0.24	36.90	36.34	36.36	157,190
05 Oct 16	36.43000 +0.07	36.77	36.32	36.44	176,068
04 Oct 16	36.36000 -0.46	36.83	36.10	36.77	159,469
03 Oct 16	36.82000 -0.20	37.10	36.63	36.94	153,163
30 Sep 16	37.02000 -0.26	37.24	36.91	37.22	156,166
29 Sep 16	37.28000 -0.02	37.55	36.99	37.30	140,424
28 Sep 16	37.30000 +0.34	37.41	36.62	36.75	147,704
27 Sep 16	36.96000 -0.02	37.16	36.82	37.00	203,993
26 Sep 16	36.98000 -0.28	37.17	36.75	36.89	176,379
23 Sep 16	37.26000 -0.10	37.48	37.06	37.33	208,709
22 Sep 16	37.36000 +0.29	37.55	37.11	37.27	195,680
21 Sep 16	37.07000 +0.22	37.27	36.81	37.09	147,380
20 Sep 16	36.85000 +0.04	37.26	36.81	36.98	137,190
19 Sep 16	36.81000 +0.09	36.97	36.67	36.78	203,745
16 Sep 16	36.72000 +0.11	36.95	36.60	36.95	311,572
15 Sep 16	36.61000 +0.12	36.87	36.40	36.40	171,682
14 Sep 16	36.49000 +0.04	36.82	36.23	36.45	136,936
13 Sep 16	36.45000 -0.51	36.96	36.29	36.80	143,167
12 Sep 16	36.96000 -0.02	37.21	36.67	36.68	199,454
09 Sep 16	36.98000 -0.94	37.80	36.84	37.78	111,041
08 Sep 16	37.92000 +0.12	38.07	37.70	37.78	117,292
07 Sep 16	37.80000 -0.34	38.10	37.67	38.05	181,462
06 Sep 16	38.14000 +0.11	38.20	37.80	38.00	224,020
02 Sep 16	38.03000 +0.19	38.45	37.77	37.84	222,048
01 Sep 16	37.84000 +0.24	38.04	37.61	37.65	225,274
31 Aug 16	37.60000 -0.57	38.18	37.40	38.09	412,751
30 Aug 16	38.17000 -0.50	38.93	38.10	38.66	292,954
29 Aug 16	38.67000 -0.46	39.43	38.56	39.24	255,424
26 Aug 16	39.13000 -0.38	39.67	38.93	39.50	158,184
25 Aug 16	39.51000 +0.36	39.52	38.91	39.19	125,986
24 Aug 16	39.15000 -0.10	39.55	39.03	39.14	98,078
23 Aug 16	39.25000 -0.44	39.80	39.13	39.71	178,135
22 Aug 16	39.69000 +0.75	39.73	38.92	38.98	189,780
19 Aug 16	38.94000 +0.06	39.01	38.53	38.76	95,153
18 Aug 16	38.88000 -0.07	39.01	38.54	38.97	125,286
17 Aug 16	38.95000 +0.44	38.98	38.38	38.56	148,316
16 Aug 16	38.51000 -0.17	38.72	38.24	38.54	125,091
15 Aug 16	38.68000 -0.24	39.20	38.52	38.98	131,009
12 Aug 16	38.92000 -0.32	39.33	38.78	39.01	128,434
11 Aug 16	39.24000 +0.02	39.45	39.04	39.20	206,458
10 Aug 16	39.22000 -0.09	39.75	39.09	39.33	145,266
09 Aug 16	39.31000 -0.40	39.87	39.22	39.74	153,772
08 Aug 16	39.71000 -0.58	40.12	39.62	40.05	159,820
05 Aug 16	40.29000 +0.00	40.49	40.08	40.23	134,147
04 Aug 16	40.29000 +0.13	40.34	39.85	40.03	134,981
03 Aug 16	40.16000 +0.16	40.18	39.80	40.05	169,683
02 Aug 16	40.00000 -0.19	40.26	39.70	40.11	193,609
29 Jul 16	40.19000 +0.16	40.41	39.88	40.09	240,230
28 Jul 16	40.03000 +0.81	40.78	39.31	39.31	421,054
27 Jul 16	39.22000 -0.49	39.93	39.01	39.84	189,136
26 Jul 16	39.71000 -0.20	39.97	39.32	39.97	172,645
25 Jul 16	39.91000 -0.13	40.09	39.78	40.00	135,338
22 Jul 16	40.04000 +0.24	40.30	39.65	39.80	191,669
21 Jul 16	39.80000 +0.11	39.97	39.42	39.61	122,462
20 Jul 16	39.69000 +0.38	39.83	39.28	39.31	175,994
19 Jul 16	39.31000 -0.16	39.72	39.29	39.45	280,811
18 Jul 16	39.47000 +0.32	39.54	39.10	39.14	200,164
15 Jul 16	39.15000 +0.02	39.38	38.98	39.09	156,265
14 Jul 16	39.13000 -0.25	39.49	39.08	39.39	171,776
13 Jul 16	39.38000 +0.05	39.50	39.00	39.00	185,130
12 Jul 16	39.33000 +0.27	39.47	39.15	39.20	159,582
11 Jul 16	39.06000 -0.08	39.41	39.00	39.04	116,058
08 Jul 16	39.14000 -0.30	39.61	38.96	39.59	97,158
07 Jul 16	39.44000 -0.15	40.33	39.39	39.70	318,072
06 Jul 16	39.59000 +0.55	39.75	38.61	38.91	425,977
05 Jul 16	39.04000 +0.89	39.15	37.75	37.75	432,212
04 Jul 16	38.15000 +0.72	38.15	37.59	37.59	175,037
30 Jun 16	37.43000 -0.26	37.75	37.15	37.75	325,136
29 Jun 16	37.69000 +1.13	37.93	36.73	36.73	226,679
28 Jun 16	36.56000 -0.09	37.00	36.50	36.74	173,885
27 Jun 16	36.65000 -0.27	37.03	36.51	36.64	150,901
24 Jun 16	36.92000 +0.35	37.00	35.89	35.92	113,835
23 Jun 16	36.57000 -0.21	36.98	36.29	36.85	94,712
22 Jun 16	36.78000 +0.11	37.15	36.70	36.75	116,900
21 Jun 16	36.67000 +0.00	36.89	36.36	36.62	121,632
20 Jun 16	36.67000 +0.52	37.09	36.42	36.45	143,005
17 Jun 16	36.15000 -1.12	37.57	36.14	37.29	600,463
16 Jun 16	37.27000 +0.08	37.39	36.69	37.08	92,561
15 Jun 16	37.19000 -0.13	37.48	37.16	37.32	111,048
14 Jun 16	37.32000 +0.07	37.62	36.83	37.12	269,406
13 Jun 16	37.25000 -0.17	37.40	36.92	37.28	222,062
10 Jun 16	37.42000 -0.04	37.47	37.03	37.26	133,155
09 Jun 16	37.46000 -0.21	37.60	37.31	37.51	118,690
08 Jun 16	37.67000 +0.57	37.82	37.07	37.10	208,449
07 Jun 16	37.10000 -0.22	37.59	36.78	37.40	207,833
06 Jun 16	37.32000 -0.16	37.70	37.21	37.50	136,549
03 Jun 16	37.48000 +0.38	37.58	36.98	36.98	192,689
02 Jun 16	37.10000 +0.63	37.19	36.47	36.47	154,915
01 Jun 16	36.47000 +0.22	36.65	35.94	36.18	256,782
31 May 16	36.25000 +0.02	36.64	36.20	36.21	1,165,976
30 May 16	36.23000 +0.00	36.45	36.15	36.21	166,736
27 May 16	36.23000 +0.10	36.42	35.95	35.99	403,472
26 May 16	36.13000 +0.23	36.45	35.92	35.92	297,776
25 May 16	35.90000 -0.30	36.40	35.90	36.28	350,347
24 May 16	36.20000 -0.01	36.66	36.15	36.19	254,727
20 May 16	36.21000 +0.11	36.34	36.03	36.15	150,509
19 May 16	36.10000 -0.19	36.29	35.99	36.26	233,413
18 May 16	36.29000 -0.51	36.80	36.23	36.65	168,379
17 May 16	36.80000 -0.21	37.42	36.62	36.95	150,552
16 May 16	37.01000 +0.30	37.07	36.75	36.79	127,100
13 May 16	36.71000 -0.11	36.77	36.45	36.72	91,092
12 May 16	36.82000 +0.29	37.31	36.41	36.54	170,450
11 May 16	36.53000 -0.08	36.73	36.38	36.57	120,162
10 May 16	36.61000 +0.48	36.71	36.14	36.15	205,879
09 May 16	36.13000 +0.09	36.28	35.89	36.00	123,103
06 May 16	36.04000 -0.41	36.38	35.81	36.28	143,331
05 May 16	36.45000 -0.19	36.55	36.16	36.40	188,269
04 May 16	36.64000 -0.03	36.75	36.27	36.57	202,152
03 May 16	36.67000 +0.15	36.70	36.05	36.41	142,043
02 May 16	36.52000 +0.43	36.56	35.82	36.16	150,071
29 Apr 16	36.09000 -0.41	36.76	35.90	36.40	244,305
28 Apr 16	36.50000 +0.72	36.75	35.59	35.66	274,753
27 Apr 16	35.78000 +1.14	35.87	34.75	34.91	220,650
26 Apr 16	34.64000 -0.36	35.40	34.48	35.01	175,366
25 Apr 16	35.00000 -0.05	35.20	34.71	35.02	124,731
22 Apr 16	35.05000 +0.02	35.24	34.89	34.91	114,842
21 Apr 16	35.03000 -0.61	35.64	34.92	35.64	126,421
20 Apr 16	35.64000 -0.11	35.81	35.55	35.79	112,452
19 Apr 16	35.75000 +0.05	36.04	35.47	35.84	147,268
18 Apr 16	35.70000 +0.40	35.83	35.14	35.14	149,673
15 Apr 16	35.30000 -0.03	35.50	35.10	35.24	74,998
14 Apr 16	35.33000 +0.01	35.61	35.15	35.30	184,114
13 Apr 16	35.32000 -0.13	35.63	35.22	35.60	107,608
12 Apr 16	35.45000 -0.05	35.75	35.35	35.50	124,425
11 Apr 16	35.50000 -0.35	36.07	35.41	36.07	187,013
08 Apr 16	35.85000 +0.18	35.99	35.69	35.88	130,312
07 Apr 16	35.67000 -0.31	36.09	35.54	35.92	100,192
06 Apr 16	35.98000 -0.35	36.39	35.89	36.39	113,299
05 Apr 16	36.33000 -0.30	36.57	36.23	36.38	109,430
04 Apr 16	36.63000 +0.18	36.67	36.17	36.39	124,494
01 Apr 16	36.45000 +0.10	36.57	35.93	36.34	145,248
31 Mar 16	36.35000 +0.06	36.70	36.12	36.32	239,819
30 Mar 16	36.29000 +0.30	36.65	35.88	35.88	149,270
29 Mar 16	35.99000 +0.07	36.22	35.73	35.80	135,376
28 Mar 16	35.92000 +0.33	35.98	35.39	35.60	81,440
24 Mar 16	35.59000 -0.40	35.84	35.25	35.54	130,850
23 Mar 16	35.99000 -0.40	36.49	35.81	36.36	157,522
22 Mar 16	36.39000 +0.08	36.70	36.13	36.16	197,326
21 Mar 16	36.31000 +0.27	36.51	35.96	36.05	155,421
18 Mar 16	36.04000 -0.06	36.66	35.93	36.49	552,068
17 Mar 16	36.10000 +0.68	36.67	35.42	35.52	340,015
16 Mar 16	35.42000 +0.26	35.55	34.95	35.24	119,658
15 Mar 16	35.16000 -0.07	35.26	34.78	35.15	152,851
14 Mar 16	35.23000 -0.45	35.65	34.77	35.55	197,939
11 Mar 16	35.68000 +0.16	35.97	35.45	35.85	144,853
10 Mar 16	35.52000 +0.25	35.67	34.76	35.24	235,806
09 Mar 16	35.27000 -0.20	35.80	35.25	35.55	187,522
08 Mar 16	35.47000 +0.54	35.55	34.84	34.98	239,374
07 Mar 16	34.93000 +0.44	35.25	34.15	34.15	189,128
04 Mar 16	34.49000 +0.17	34.77	34.21	34.28	233,420
03 Mar 16	34.32000 +0.14	34.56	34.10	34.27	167,939
02 Mar 16	34.18000 +0.61	34.25	33.45	33.73	282,109
01 Mar 16	33.57000 +1.02	33.73	32.57	32.77	386,625
29 Feb 16	32.55000 +0.24	32.75	32.30	32.42	600,826
26 Feb 16	32.31000 -1.24	33.58	32.12	33.58	362,734
25 Feb 16	33.55000 -0.71	33.90	33.06	33.51	321,510
24 Feb 16	34.26000 -0.17	34.45	33.85	34.36	255,145
23 Feb 16	34.43000 -0.48	35.23	34.04	34.77	228,758
22 Feb 16	34.91000 -0.13	35.46	34.86	35.26	149,649
19 Feb 16	35.04000 -0.03	35.14	34.32	34.86	176,123
18 Feb 16	35.07000 -0.06	35.53	34.75	35.34	240,736
17 Feb 16	35.13000 +0.88	35.39	34.14	34.50	265,313
16 Feb 16	34.25000 +0.37	34.35	33.58	34.09	227,665
12 Feb 16	33.88000 +0.14	34.19	33.36	33.81	231,596
11 Feb 16	33.74000 -0.04	33.78	33.28	33.41	265,118
10 Feb 16	33.78000 -0.72	34.75	33.65	34.59	336,085
09 Feb 16	34.50000 -0.88	35.27	33.64	35.19	504,701
08 Feb 16	35.38000 -0.66	35.91	35.18	35.75	375,011
05 Feb 16	36.04000 +0.26	36.14	35.14	35.43	333,601
04 Feb 16	35.78000 -0.13	35.82	35.11	35.52	518,135
03 Feb 16	35.91000 -0.47	36.25	35.66	36.11	647,663
02 Feb 16	36.38000 +0.29	36.39	35.53	35.74	346,433
01 Feb 16	36.09000 -0.04	36.15	35.45	36.10	319,940
29 Jan 16	36.13000 +0.67	36.28	35.43	35.64	546,592
28 Jan 16	35.46000 +1.34	35.57	34.20	34.46	1,283,747
27 Jan 16	34.12000 +0.58	34.45	33.22	33.54	336,982
26 Jan 16	33.54000 +0.86	33.62	32.80	32.93	286,620
25 Jan 16	32.68000 -0.88	33.50	32.56	33.50	239,449
22 Jan 16	33.56000 +1.77	33.56	32.07	32.07	272,225
21 Jan 16	31.79000 +0.65	31.99	30.97	31.13	451,197
20 Jan 16	31.14000 +0.08	31.35	30.20	30.75	319,677
19 Jan 16	31.06000 +0.34	31.30	30.62	30.90	296,403
18 Jan 16	30.72000 -0.50	31.33	30.63	31.24	215,473
15 Jan 16	31.22000 -0.17	31.37	30.59	30.64	413,791
14 Jan 16	31.39000 +0.26	31.78	30.73	31.31	278,438
13 Jan 16	31.13000 -0.72	32.13	31.11	32.05	319,035
12 Jan 16	31.85000 -0.40	32.39	31.20	32.26	314,069
11 Jan 16	32.25000 +0.28	32.38	31.72	32.21	246,717
08 Jan 16	31.97000 +1.05	32.26	31.16	31.18	420,708
07 Jan 16	30.92000 -0.94	31.75	30.84	31.50	316,274
06 Jan 16	31.86000 -0.16	32.17	31.56	31.58	243,275
05 Jan 16	32.02000 +0.13	32.34	31.66	31.98	142,456
04 Jan 16	31.89000 -0.05	32.28	31.26	31.81	253,299
31 Dec 15	31.94000 -0.49	32.33	31.79	32.26	157,683
30 Dec 15	32.43000 +0.08	32.65	32.23	32.23	123,966
29 Dec 15	32.35000 -0.26	32.74	32.21	32.70	203,090
24 Dec 15	32.61000 +0.37	32.71	32.00	32.29	140,641
23 Dec 15	32.24000 +0.39	32.56	31.92	31.92	174,732
22 Dec 15	31.85000 +0.11	31.87	31.14	31.80	164,459
21 Dec 15	31.74000 -0.57	32.60	31.55	32.15	280,970
18 Dec 15	32.31000 +0.22	32.37	31.58	31.81	589,908
17 Dec 15	32.09000 +0.26	32.10	31.50	31.84	556,823
16 Dec 15	31.83000 +1.51	31.88	30.25	30.27	410,142
15 Dec 15	30.32000 +0.45	30.49	30.00	30.04	299,589
14 Dec 15	29.87000 -0.27	30.29	29.79	30.02	310,752
11 Dec 15	30.14000 -0.07	30.35	29.80	29.80	249,532
10 Dec 15	30.21000 +0.40	30.45	29.75	29.75	319,429
09 Dec 15	29.81000 -0.07	30.19	29.53	30.00	293,262
08 Dec 15	29.88000 -0.69	30.50	29.49	30.39	394,897
07 Dec 15	30.57000 -1.31	31.83	30.41	31.75	351,687
04 Dec 15	31.88000 +0.21	32.32	31.54	31.75	292,017
03 Dec 15	31.67000 -0.65	32.58	31.65	32.35	248,530
02 Dec 15	32.32000 -0.83	33.28	32.29	33.17	224,332
01 Dec 15	33.15000 +0.53	33.29	32.60	32.65	252,824
30 Nov 15	32.62000 -0.07	32.85	32.44	32.73	520,118
27 Nov 15	32.69000 +0.24	32.74	32.36	32.50	272,694
26 Nov 15	32.45000 -0.02	32.64	32.07	32.45	138,606
25 Nov 15	32.47000 +0.00	32.81	32.14	32.47	339,980
24 Nov 15	32.47000 -1.28	33.58	32.38	33.56	389,263
23 Nov 15	33.75000 -0.64	34.60	33.73	34.27	129,587
20 Nov 15	34.39000 -0.03	34.47	34.00	34.47	159,521
19 Nov 15	34.42000 -0.06	34.60	34.30	34.51	119,287
18 Nov 15	34.48000 -0.06	34.74	34.41	34.51	132,735
17 Nov 15	34.54000 -0.08	35.20	34.05	34.71	231,142
16 Nov 15	34.62000 +0.67	34.66	33.80	33.81	264,165
13 Nov 15	33.95000 -0.04	34.23	33.82	33.82	136,826
12 Nov 15	33.99000 -0.59	34.70	33.92	34.35	238,453
11 Nov 15	34.58000 -0.11	34.97	34.47	34.73	143,573
10 Nov 15	34.69000 +0.10	34.81	34.17	34.55	1,105,933
09 Nov 15	34.59000 -0.18	35.10	34.48	34.78	221,016
06 Nov 15	34.77000 -0.43	35.25	34.30	35.15	251,520
05 Nov 15	35.20000 -0.06	35.65	35.19	35.49	358,698
04 Nov 15	35.26000 +0.24	35.47	34.95	35.02	421,541
03 Nov 15	35.02000 +0.48	35.02	34.05	34.28	1,432,429
02 Nov 15	34.54000 +0.14	34.84	34.04	34.35	496,209
30 Oct 15	34.40000 +0.86	34.65	33.74	33.82	1,053,717
29 Oct 15	33.54000 -0.61	34.35	33.54	34.15	2,710,815
28 Oct 15	34.15000 +0.37	34.27	33.51	33.53	313,167
27 Oct 15	33.78000 -1.28	35.19	33.65	35.00	612,926
26 Oct 15	35.06000 -1.55	36.46	35.02	36.46	572,486
23 Oct 15	36.61000 -0.41	37.75	36.53	37.30	276,783
22 Oct 15	37.02000 +0.61	37.19	36.57	36.69	276,186
21 Oct 15	36.41000 -0.15	36.90	36.40	36.65	266,047
20 Oct 15	36.56000 +0.15	36.84	36.31	36.40	311,040
19 Oct 15	36.41000 -0.31	36.87	36.27	36.50	379,870
16 Oct 15	36.72000 +0.24	37.15	36.57	36.57	2,439,629
15 Oct 15	36.48000 -0.02	36.95	36.39	36.77	226,087
14 Oct 15	36.50000 -0.70	37.43	36.37	37.26	193,724
13 Oct 15	37.20000 +0.02	37.64	37.01	37.04	218,468
09 Oct 15	37.18000 +0.46	37.60	36.62	36.88	272,846
08 Oct 15	36.72000 +0.05	37.13	36.32	36.52	176,996
07 Oct 15	36.67000 +0.49	37.10	36.16	36.49	340,208
06 Oct 15	36.18000 -0.54	36.67	35.98	36.64	341,835
05 Oct 15	36.72000 +1.32	36.82	35.59	35.71	1,416,530
02 Oct 15	35.40000 -0.49	35.83	35.16	35.58	233,152
01 Oct 15	35.89000 -0.22	36.40	35.31	36.25	243,227
30 Sep 15	36.11000 +1.16	36.17	35.13	35.13	368,789
29 Sep 15	34.95000 +0.01	35.35	34.85	34.99	313,844
28 Sep 15	34.94000 -1.06	35.90	34.89	35.80	236,224
25 Sep 15	36.00000 +0.58	36.40	35.51	35.87	298,527
24 Sep 15	35.42000 -0.44	36.06	35.15	35.74	257,132
23 Sep 15	35.86000 -0.21	36.50	35.81	36.01	172,651
22 Sep 15	36.07000 -0.93	36.75	36.01	36.38	385,560
21 Sep 15	37.00000 +0.79	37.40	36.26	36.26	259,978
18 Sep 15	36.21000 -0.89	37.02	36.14	36.49	1,000,867
17 Sep 15	37.10000 +0.82	37.19	35.92	36.30	325,582
16 Sep 15	36.28000 +0.79	36.28	35.18	35.46	1,198,968
15 Sep 15	35.49000 +1.15	35.65	34.09	34.43	600,105
14 Sep 15	34.34000 -0.02	34.63	34.19	34.43	324,494
11 Sep 15	34.36000 +0.01	34.45	34.05	34.25	149,806
10 Sep 15	34.35000 +0.01	34.63	34.06	34.27	198,070
09 Sep 15	34.34000 -0.52	35.19	34.31	35.19	197,514
08 Sep 15	34.86000 +0.29	35.50	34.63	35.00	245,706
04 Sep 15	34.57000 -0.35	34.96	34.36	34.60	188,670
03 Sep 15	34.92000 +0.38	35.03	34.50	34.62	231,486
02 Sep 15	34.54000 -0.62	35.73	34.45	35.73	314,271
01 Sep 15	35.16000 -1.21	36.14	34.97	35.65	364,632
31 Aug 15	36.37000 -0.52	36.95	36.27	36.80	588,168
28 Aug 15	36.89000 +0.72	37.20	35.86	35.92	687,730
27 Aug 15	36.17000 +2.20	36.20	33.90	34.49	561,798
26 Aug 15	33.97000 +1.27	34.09	32.45	33.28	381,980
25 Aug 15	32.70000 +0.67	33.75	32.69	33.48	607,072
24 Aug 15	32.03000 -2.41	33.86	31.08	32.10	482,745
21 Aug 15	34.44000 -0.67	35.24	34.03	35.08	406,228
20 Aug 15	35.11000 -0.56	35.72	35.09	35.55	213,780
19 Aug 15	35.67000 -0.53	36.19	35.57	36.02	215,093
18 Aug 15	36.20000 -0.28	36.45	36.05	36.36	148,938
17 Aug 15	36.48000 +0.07	36.61	36.09	36.41	136,113
14 Aug 15	36.41000 +0.33	36.46	36.00	36.00	227,799
13 Aug 15	36.08000 -0.10	36.20	35.83	36.15	238,945
12 Aug 15	36.18000 +0.02	36.36	35.88	36.36	281,080
11 Aug 15	36.16000 +0.14	36.30	35.63	35.90	233,731
10 Aug 15	36.02000 +0.56	36.07	35.28	35.50	181,778
07 Aug 15	35.46000 -0.74	36.06	35.04	35.61	267,004
06 Aug 15	36.20000 -0.26	36.63	35.65	36.63	429,322
05 Aug 15	36.46000 +0.06	36.63	36.21	36.40	156,921
04 Aug 15	36.40000 -0.34	36.80	36.07	36.48	227,127
31 Jul 15	36.74000 +1.48	36.75	35.37	35.39	331,787
30 Jul 15	35.26000 -1.72	36.87	35.03	36.85	374,395
29 Jul 15	36.98000 +0.85	37.21	36.25	36.29	321,902
28 Jul 15	36.13000 +0.36	36.45	35.13	35.61	209,157
27 Jul 15	35.77000 -0.22	36.23	35.54	35.83	156,798
24 Jul 15	35.99000 -0.01	36.21	35.70	35.90	206,650
23 Jul 15	36.00000 -0.24	36.25	35.50	36.25	218,634
22 Jul 15	36.24000 -0.07	36.73	36.01	36.11	185,808
21 Jul 15	36.31000 -0.68	37.04	36.20	36.96	224,502
20 Jul 15	36.99000 -0.69	37.66	36.87	37.64	352,633
17 Jul 15	37.68000 +1.24	37.90	36.26	36.50	415,947
16 Jul 15	36.44000 +0.31	36.54	35.67	36.30	263,593
15 Jul 15	36.13000 +0.24	36.15	35.32	35.85	304,411
14 Jul 15	35.89000 +0.27	35.95	35.29	35.55	142,540
13 Jul 15	35.62000 +0.47	35.70	35.11	35.27	225,072
10 Jul 15	35.15000 -0.11	35.44	34.91	35.38	230,022
09 Jul 15	35.26000 -0.85	36.39	35.10	36.39	266,151
08 Jul 15	36.11000 -0.69	36.84	35.99	36.84	309,126
07 Jul 15	36.80000 +0.64	36.81	35.73	36.25	270,617
06 Jul 15	36.16000 -0.18	36.50	35.84	36.13	175,036
03 Jul 15	36.34000 +0.30	36.34	35.93	36.02	64,840
02 Jul 15	36.04000 +0.07	36.14	35.74	36.13	149,488
30 Jun 15	35.97000 +0.76	36.20	35.26	35.28	510,980
29 Jun 15	35.21000 -0.81	36.11	35.09	36.05	393,745
26 Jun 15	36.02000 -0.76	36.78	35.82	36.78	385,218
25 Jun 15	36.78000 +0.87	36.90	36.13	36.24	471,106
24 Jun 15	35.91000 -0.07	36.15	35.85	36.06	165,384
23 Jun 15	35.98000 +0.24	36.09	35.75	35.75	217,493
22 Jun 15	35.74000 +0.62	35.75	35.01	35.07	213,624
19 Jun 15	35.12000 -0.15	35.43	35.00	35.40	222,245
18 Jun 15	35.27000 +0.40	35.33	34.95	35.00	312,302
17 Jun 15	34.87000 -0.03	35.00	34.67	34.83	368,920
16 Jun 15	34.90000 -0.61	35.59	34.85	35.54	390,912
15 Jun 15	35.51000 +0.08	35.57	35.40	35.40	113,271
12 Jun 15	35.43000 -0.48	35.94	35.30	35.85	151,490
11 Jun 15	35.91000 -0.21	36.23	35.78	36.18	178,037
10 Jun 15	36.12000 +0.37	36.12	35.60	35.80	187,514
09 Jun 15	35.75000 +0.20	35.82	35.29	35.60	269,026
08 Jun 15	35.55000 -0.37	36.10	35.29	36.05	302,051
05 Jun 15	35.92000 -0.40	36.66	35.79	36.40	262,898
04 Jun 15	36.32000 -0.55	36.97	36.25	36.97	252,292
03 Jun 15	36.87000 -0.04	37.22	36.67	37.22	335,136
02 Jun 15	36.91000 -0.16	37.17	36.85	37.11	224,417
01 Jun 15	37.07000 +0.14	37.20	36.50	37.00	250,364
29 May 15	36.93000 +0.17	36.93	36.50	36.75	575,050
28 May 15	36.76000 +0.35	36.78	36.16	36.26	274,322
27 May 15	36.41000 +0.22	36.51	36.05	36.12	376,227
26 May 15	36.19000 -0.61	36.75	36.07	36.75	312,217
25 May 15	36.80000 +0.18	36.80	36.47	36.65	130,318
22 May 15	36.62000 +0.01	36.80	36.60	36.68	200,275
21 May 15	36.61000 -0.19	36.94	36.60	36.93	211,820
20 May 15	36.80000 +0.15	36.84	36.63	36.70	226,735
19 May 15	36.65000 -0.33	37.18	36.64	37.01	263,541
15 May 15	36.98000 +0.23	37.02	36.80	36.80	155,535
14 May 15	36.75000 -0.01	36.90	36.52	36.77	169,441
13 May 15	36.76000 +0.06	36.88	36.63	36.75	231,168
12 May 15	36.70000 -0.15	36.95	36.50	36.85	263,749
11 May 15	36.85000 -0.24	37.31	36.61	37.16	302,697
08 May 15	37.09000 -0.16	37.63	37.06	37.50	330,247
07 May 15	37.25000 +0.31	37.35	36.85	37.02	245,694
06 May 15	36.94000 -0.58	37.56	36.81	37.37	285,865
05 May 15	37.52000 -0.45	37.90	37.20	37.88	394,290
04 May 15	37.97000 +0.12	38.19	37.85	38.19	239,398
01 May 15	37.85000 -1.35	39.33	37.64	39.29	543,440
30 Apr 15	39.20000 -0.76	39.71	39.09	39.71	365,588
29 Apr 15	39.96000 -0.40	40.33	39.68	40.07	195,963
28 Apr 15	40.36000 -0.21	40.66	40.31	40.35	151,708
27 Apr 15	40.57000 -0.05	40.69	40.35	40.60	145,895
24 Apr 15	40.62000 +0.64	40.71	39.96	39.96	290,779
23 Apr 15	39.98000 -0.04	40.15	39.88	40.00	109,886
22 Apr 15	40.02000 -0.03	40.15	39.77	40.01	104,277
21 Apr 15	40.05000 -0.01	40.20	40.00	40.07	95,399
20 Apr 15	40.06000 +0.06	40.20	39.87	39.87	120,611
17 Apr 15	40.00000 +0.37	40.00	39.61	39.68	284,919
16 Apr 15	39.63000 -0.27	40.09	39.52	39.95	214,262
15 Apr 15	39.90000 -0.16	40.17	39.85	40.06	214,169
14 Apr 15	40.06000 -0.15	40.25	39.76	40.10	216,478
13 Apr 15	40.21000 -0.15	40.54	40.08	40.36	102,153
10 Apr 15	40.36000 +0.05	40.66	40.20	40.48	95,769
09 Apr 15	40.31000 -0.10	40.87	40.28	40.45	145,432
08 Apr 15	40.41000 +0.28	40.68	40.03	40.03	184,064
07 Apr 15	40.13000 -0.01	40.52	40.09	40.13	100,030
06 Apr 15	40.14000 +0.03	40.51	40.00	40.14	91,620
02 Apr 15	40.11000 +0.08	40.35	39.87	40.08	224,044
01 Apr 15	40.03000 +0.26	40.09	39.57	39.86	161,890
31 Mar 15	39.77000 -0.19	40.15	39.56	39.83	257,513
30 Mar 15	39.96000 -0.15	40.42	39.84	40.21	156,694
27 Mar 15	40.11000 +0.30	40.46	39.64	39.73	177,004
26 Mar 15	39.81000 -0.49	40.43	39.43	40.25	373,610
25 Mar 15	40.30000 -1.17	41.50	40.24	41.46	279,186
24 Mar 15	41.47000 -0.39	41.90	41.32	41.45	267,175
23 Mar 15	41.86000 +0.42	41.88	41.29	41.70	160,936
20 Mar 15	41.44000 -0.32	42.31	41.44	42.14	399,520
19 Mar 15	41.76000 -0.19	42.41	41.73	41.86	173,479
18 Mar 15	41.95000 +0.05	42.11	41.65	41.73	101,776
17 Mar 15	41.90000 +0.32	42.07	41.50	41.50	161,144
16 Mar 15	41.58000 +0.33	42.23	41.22	41.30	311,945
13 Mar 15	41.25000 +0.26	41.36	40.90	41.03	143,729
12 Mar 15	40.99000 +0.15	41.20	40.74	40.92	132,661
11 Mar 15	40.84000 +0.32	40.94	40.47	40.54	157,112
10 Mar 15	40.52000 -0.05	40.94	40.40	40.55	173,444
09 Mar 15	40.57000 -0.50	41.00	40.34	41.00	205,134
06 Mar 15	41.07000 -0.24	41.62	40.71	41.11	237,772
05 Mar 15	41.31000 -0.23	41.87	41.28	41.63	203,871
04 Mar 15	41.54000 -0.02	41.70	41.27	41.50	177,294
03 Mar 15	41.56000 -0.25	41.92	41.47	41.88	266,170
02 Mar 15	41.81000 +0.26	41.85	41.12	41.69	196,338
27 Feb 15	41.55000 +0.35	41.75	41.17	41.39	303,892
26 Feb 15	41.20000 -0.16	41.67	41.19	41.37	211,003
25 Feb 15	41.36000 -0.09	41.66	41.08	41.45	291,597
24 Feb 15	41.45000 -0.18	41.94	41.18	41.71	272,126
23 Feb 15	41.63000 +0.38	41.83	41.15	41.45	231,976
20 Feb 15	41.25000 +0.30	41.44	40.91	41.37	196,318
19 Feb 15	40.95000 -0.11	41.33	40.88	40.95	115,072
18 Feb 15	41.06000 +0.39	41.20	40.56	40.56	131,783
17 Feb 15	40.67000 -0.12	41.15	40.60	40.89	180,866
13 Feb 15	40.79000 +0.00	41.05	40.45	40.77	172,554
12 Feb 15	40.79000 +0.40	40.98	40.35	40.39	149,105
11 Feb 15	40.39000 -0.59	41.45	40.18	41.02	213,271
10 Feb 15	40.98000 -0.09	41.35	40.20	40.33	251,538
09 Feb 15	41.07000 +0.22	41.32	40.70	40.71	616,964
06 Feb 15	40.85000 -0.56	41.80	40.60	41.41	439,215
05 Feb 15	41.41000 -0.04	42.10	41.30	41.50	392,234
04 Feb 15	41.45000 +0.02	41.75	41.30	41.47	245,981
03 Feb 15	41.43000 -0.87	42.13	41.32	42.13	270,767
02 Feb 15	42.30000 +0.17	42.68	42.04	42.25	169,018
30 Jan 15	42.13000 +0.23	42.36	41.50	41.78	346,414
29 Jan 15	41.90000 -0.29	42.18	41.60	42.05	131,554
28 Jan 15	42.19000 +0.04	42.40	42.06	42.33	172,999
27 Jan 15	42.15000 +0.17	42.43	41.77	41.81	993,435
26 Jan 15	41.98000 -0.20	42.55	41.76	42.15	238,576
23 Jan 15	42.18000 -0.30	42.97	42.14	42.38	363,493
22 Jan 15	42.48000 +0.73	42.75	41.90	41.90	224,296
21 Jan 15	41.75000 -2.29	43.54	41.73	43.21	496,103
20 Jan 15	44.04000 +0.25	44.27	43.66	43.77	296,426
19 Jan 15	43.79000 +0.34	43.95	43.24	43.25	124,249
16 Jan 15	43.45000 +0.78	43.67	42.49	42.60	334,729
15 Jan 15	42.67000 +0.80	42.70	41.60	41.99	187,234
14 Jan 15	41.87000 +0.18	42.08	41.30	41.59	223,622
13 Jan 15	41.69000 +0.35	42.08	41.34	41.34	246,159
12 Jan 15	41.34000 +0.22	41.40	40.64	41.00	148,033
09 Jan 15	41.12000 +0.06	41.33	40.77	40.81	158,599
08 Jan 15	41.06000 +0.36	41.17	40.50	40.75	217,595
07 Jan 15	40.70000 -0.13	41.10	40.40	41.10	147,172
06 Jan 15	40.83000 -0.03	40.99	40.16	40.77	227,765
05 Jan 15	40.86000 -0.35	41.21	40.63	41.03	196,691
02 Jan 15	41.21000 +0.30	41.48	40.85	40.94	131,519
31 Dec 14	40.91000 +0.14	41.13	40.43	40.43	89,420
30 Dec 14	40.77000 -0.08	41.03	40.57	40.76	56,442
29 Dec 14	40.85000 +0.22	41.23	40.25	40.49	152,020
24 Dec 14	40.63000 +0.39	40.96	40.25	40.25	58,105
23 Dec 14	40.24000 +0.52	40.29	39.50	39.75	170,486
22 Dec 14	39.72000 +0.71	40.01	39.05	39.62	255,903
19 Dec 14	39.01000 -0.61	40.35	39.01	39.74	644,107
18 Dec 14	39.62000 +0.92	39.73	38.62	38.85	366,431
17 Dec 14	38.70000 +0.30	39.28	38.40	38.40	168,168
16 Dec 14	38.40000 -0.07	38.69	37.87	38.45	261,656
15 Dec 14	38.47000 -0.07	38.92	38.43	38.52	198,127
12 Dec 14	38.54000 -0.33	39.25	38.31	38.85	290,906
11 Dec 14	38.87000 +0.31	39.23	38.52	38.52	249,816
10 Dec 14	38.56000 -1.04	39.85	38.27	39.60	255,140
09 Dec 14	39.60000 +0.11	39.69	39.08	39.32	210,618
08 Dec 14	39.49000 -0.09	39.61	39.13	39.49	171,736
05 Dec 14	39.58000 -0.59	40.28	39.02	40.28	266,084
04 Dec 14	40.17000 -0.25	40.75	40.02	40.40	208,107
03 Dec 14	40.42000 +0.24	40.48	40.00	40.20	278,935
02 Dec 14	40.18000 +0.32	40.25	39.70	39.93	358,746
01 Dec 14	39.86000 -0.10	40.04	39.45	40.04	328,301
28 Nov 14	39.96000 -0.26	40.58	39.82	40.18	182,188
27 Nov 14	40.22000 -0.14	40.60	39.94	40.25	93,163
26 Nov 14	40.36000 +0.33	40.55	40.01	40.01	182,543
25 Nov 14	40.03000 +0.17	40.08	39.71	39.81	238,097
24 Nov 14	39.86000 -0.89	40.69	39.65	40.44	293,987
21 Nov 14	40.75000 +0.41	40.78	40.08	40.43	218,537
20 Nov 14	40.34000 +0.42	40.34	39.88	40.00	203,938
19 Nov 14	39.92000 +0.17	40.10	39.40	39.68	202,180
18 Nov 14	39.75000 +0.42	39.99	39.28	39.35	199,335
17 Nov 14	39.33000 +0.35	39.39	38.77	38.87	169,709
14 Nov 14	38.98000 -0.02	39.16	38.75	39.00	166,103
13 Nov 14	39.00000 -0.01	39.11	38.69	39.11	175,263
12 Nov 14	39.01000 +0.57	39.14	38.38	38.50	354,632
11 Nov 14	38.44000 +0.34	38.47	38.07	38.15	276,867
10 Nov 14	38.10000 +0.61	38.15	37.47	37.47	364,079
07 Nov 14	37.49000 +0.42	37.59	37.02	37.12	210,483
06 Nov 14	37.07000 -0.06	37.42	36.93	37.16	324,096
05 Nov 14	37.13000 -0.17	37.28	36.69	37.24	439,077
04 Nov 14	37.30000 -1.49	38.74	37.29	38.59	671,331
03 Nov 14	38.79000 -0.17	38.99	38.28	38.92	287,640
31 Oct 14	38.96000 -1.24	40.08	38.62	40.08	480,014
30 Oct 14	40.20000 -0.12	40.44	39.76	40.11	244,056
29 Oct 14	40.32000 -0.07	40.48	40.05	40.48	148,330
28 Oct 14	40.39000 +0.39	40.49	39.83	39.94	230,729
27 Oct 14	40.00000 -0.16	40.19	39.59	40.05	309,349
24 Oct 14	40.16000 +0.64	40.29	39.34	39.62	164,722
23 Oct 14	39.52000 +0.28	39.81	39.47	39.62	135,433
22 Oct 14	39.24000 -0.16	39.65	39.14	39.40	294,788
21 Oct 14	39.40000 +0.35	39.51	38.90	39.20	229,105
20 Oct 14	39.05000 +0.17	39.16	38.76	38.76	217,800
17 Oct 14	38.88000 +0.03	39.00	38.74	38.92	159,916
16 Oct 14	38.85000 +0.16	38.95	38.17	38.44	164,421
15 Oct 14	38.69000 -0.06	39.05	38.31	38.50	347,865
14 Oct 14	38.75000 +0.04	38.95	38.45	38.51	151,179
10 Oct 14	38.71000 -0.36	39.15	38.66	39.00	214,221
09 Oct 14	39.07000 -0.26	39.59	38.96	39.33	226,558
08 Oct 14	39.33000 -0.08	39.52	39.20	39.35	257,994
07 Oct 14	39.41000 +0.23	39.68	38.94	39.19	185,580
06 Oct 14	39.18000 +0.05	39.42	38.96	38.96	172,455
03 Oct 14	39.13000 +0.07	39.26	38.85	39.04	129,338
02 Oct 14	39.06000 -0.02	39.20	38.64	39.00	134,471
01 Oct 14	39.08000 -0.04	39.25	38.64	39.01	140,431
30 Sep 14	39.12000 +0.00	39.24	38.64	39.00	233,296
29 Sep 14	39.12000 +0.28	39.22	38.46	38.73	201,176
26 Sep 14	38.84000 +0.18	38.93	38.53	38.79	160,604
25 Sep 14	38.66000 -0.40	39.12	38.57	38.93	187,364
24 Sep 14	39.06000 -0.33	39.44	38.99	39.44	157,459
23 Sep 14	39.39000 -0.10	39.50	39.27	39.49	176,331
22 Sep 14	39.49000 -0.01	39.69	39.31	39.50	155,513
19 Sep 14	39.50000 -0.35	39.89	39.37	39.89	517,979
18 Sep 14	39.85000 +0.11	39.94	39.53	39.80	180,530
17 Sep 14	39.74000 +0.00	39.87	39.46	39.61	188,776
16 Sep 14	39.74000 -0.19	39.90	39.58	39.83	161,760
15 Sep 14	39.93000 -0.03	40.11	39.69	39.98	174,960
12 Sep 14	39.96000 -0.10	40.36	39.88	40.15	219,679
11 Sep 14	40.06000 +0.19	40.17	39.79	39.86	294,751
10 Sep 14	39.87000 +0.12	39.98	39.64	39.75	149,712
09 Sep 14	39.75000 +0.07	39.83	39.40	39.67	254,795
08 Sep 14	39.68000 -0.03	39.90	39.51	39.74	202,247
05 Sep 14	39.71000 +0.05	39.73	39.56	39.71	154,302
04 Sep 14	39.66000 +0.07	39.78	39.50	39.69	189,816
03 Sep 14	39.59000 +0.29	39.66	39.26	39.26	177,690
02 Sep 14	39.30000 +0.16	39.38	39.13	39.32	222,532
29 Aug 14	39.14000 -0.09	39.34	39.10	39.34	165,474
28 Aug 14	39.23000 +0.17	39.31	39.05	39.05	125,815
27 Aug 14	39.06000 -0.02	39.12	39.00	39.03	152,115
26 Aug 14	39.08000 -0.04	39.24	38.80	39.24	225,223
25 Aug 14	39.12000 -0.21	39.35	39.11	39.26	147,544
22 Aug 14	39.33000 -0.02	39.62	39.25	39.40	179,702
21 Aug 14	39.35000 -0.08	39.74	39.18	39.36	217,663
20 Aug 14	39.43000 +0.09	39.50	39.21	39.21	164,247
19 Aug 14	39.34000 +0.13	39.57	39.10	39.25	196,622
18 Aug 14	39.21000 +0.19	39.43	39.15	39.16	144,199
15 Aug 14	39.02000 +0.20	39.06	38.70	38.86	89,065
14 Aug 14	38.82000 +0.02	38.91	38.67	38.91	120,406
13 Aug 14	38.80000 +0.00	38.90	38.62	38.75	112,168
12 Aug 14	38.80000 +0.17	38.98	38.58	38.58	95,964
11 Aug 14	38.63000 +0.10	38.70	38.55	38.62	81,719
08 Aug 14	38.53000 -0.10	38.61	38.31	38.61	136,862
07 Aug 14	38.63000 +0.07	38.65	38.14	38.26	281,425
06 Aug 14	38.56000 -0.37	38.99	38.27	38.95	418,580
05 Aug 14	38.93000 +0.00	39.26	38.51	38.51	211,774
01 Aug 14	38.93000 -0.24	39.38	38.49	39.20	253,431
31 Jul 14	39.17000 -0.90	40.01	39.06	40.00	329,500
30 Jul 14	40.07000 -0.53	40.91	40.06	40.59	293,266
29 Jul 14	40.60000 +0.37	40.74	40.25	40.39	178,651
28 Jul 14	40.23000 +0.07	40.43	39.75	39.80	211,935
25 Jul 14	40.16000 +0.16	40.53	39.89	39.89	198,775
24 Jul 14	40.00000 +0.12	40.09	39.74	39.97	87,985
23 Jul 14	39.88000 +0.28	39.96	39.67	39.82	109,894
22 Jul 14	39.60000 +0.12	39.79	39.49	39.50	215,677
21 Jul 14	39.48000 -0.59	40.00	39.42	39.97	220,998
18 Jul 14	40.07000 +0.29	40.18	39.85	39.95	204,856
17 Jul 14	39.78000 -0.17	39.99	39.69	39.94	88,849
16 Jul 14	39.95000 +0.53	40.05	39.51	39.63	157,079
15 Jul 14	39.42000 -0.13	39.69	39.41	39.41	178,084
14 Jul 14	39.55000 +0.00	39.79	39.26	39.79	136,260
11 Jul 14	39.55000 +0.12	39.69	39.20	39.53	107,401
10 Jul 14	39.43000 -0.18	39.72	39.33	39.50	171,596
09 Jul 14	39.61000 +0.52	39.61	38.95	38.97	170,245
08 Jul 14	39.09000 -0.47	39.72	38.85	39.72	278,907
07 Jul 14	39.56000 -0.11	39.89	39.56	39.88	170,123
04 Jul 14	39.67000 +0.03	39.90	39.65	39.85	37,270
03 Jul 14	39.64000 -0.22	39.90	39.58	39.86	156,632
02 Jul 14	39.86000 -0.14	40.20	39.86	40.09	210,452
30 Jun 14	40.00000 +0.13	40.00	39.77	39.87	156,663
27 Jun 14	39.87000 +0.19	39.92	39.47	39.78	114,830
26 Jun 14	39.68000 +0.23	39.84	39.47	39.54	161,403
25 Jun 14	39.45000 -0.09	39.74	39.42	39.42	187,360
24 Jun 14	39.54000 -0.01	39.75	39.50	39.50	200,974
23 Jun 14	39.55000 +0.05	39.81	39.50	39.58	192,040
20 Jun 14	39.50000 -0.04	39.89	39.47	39.51	446,596
19 Jun 14	39.54000 -0.31	39.95	39.41	39.73	213,081
18 Jun 14	39.85000 -0.02	39.90	39.51	39.89	145,938
17 Jun 14	39.87000 +0.33	39.90	39.35	39.67	120,098
16 Jun 14	39.54000 +0.04	39.74	39.30	39.42	190,275
13 Jun 14	39.50000 -0.08	39.95	39.34	39.68	157,974
12 Jun 14	39.58000 +0.06	39.59	39.27	39.41	125,434
11 Jun 14	39.52000 +0.52	39.61	38.95	38.95	288,570
10 Jun 14	39.00000 -0.23	39.34	38.90	39.17	230,607
09 Jun 14	39.23000 +0.11	39.53	39.07	39.07	151,017
06 Jun 14	39.12000 -0.53	39.98	39.08	39.80	197,306
05 Jun 14	39.65000 +0.57	39.72	38.90	39.00	237,841
04 Jun 14	39.08000 +0.19	39.16	38.90	38.98	315,121
03 Jun 14	38.89000 -0.63	39.57	38.77	39.39	228,931
02 Jun 14	39.52000 +0.27	39.70	39.18	39.39	208,411
30 May 14	39.25000 +0.06	39.33	39.10	39.12	222,864
29 May 14	39.19000 -0.01	39.29	39.13	39.19	119,767
28 May 14	39.20000 +0.13	39.48	39.06	39.10	152,017
27 May 14	39.07000 -0.29	39.50	39.03	39.47	292,038
26 May 14	39.36000 -0.14	39.50	39.27	39.37	55,416
23 May 14	39.50000 -0.12	39.84	39.42	39.60	115,380
22 May 14	39.62000 +0.05	39.90	39.35	39.64	211,353
21 May 14	39.57000 +0.32	39.62	39.27	39.27	141,128
20 May 14	39.25000 -0.25	39.57	39.13	39.43	142,628
16 May 14	39.50000 -0.05	39.70	39.05	39.51	228,958
15 May 14	39.55000 -0.56	40.12	39.50	40.12	97,283
14 May 14	40.11000 +0.35	40.43	39.45	39.67	244,768
13 May 14	39.76000 -0.41	40.21	39.67	40.15	205,403
12 May 14	40.17000 +0.18	40.20	39.76	40.09	175,165
09 May 14	39.99000 -0.41	40.60	39.89	40.41	157,040
08 May 14	40.40000 -0.38	40.95	40.09	40.82	217,941
07 May 14	40.78000 +0.09	40.88	40.45	40.64	319,798
06 May 14	40.69000 -0.01	40.88	40.50	40.76	2,158,993
05 May 14	40.70000 -0.11	41.10	40.64	40.98	200,664
02 May 14	40.81000 +0.35	40.94	40.42	40.91	225,650
01 May 14	40.46000 -0.03	40.66	40.33	40.44	188,478
30 Apr 14	40.49000 +0.16	40.66	40.28	40.34	200,884
29 Apr 14	40.33000 -0.53	40.89	40.25	40.81	438,253
28 Apr 14	40.86000 +0.28	40.97	40.18	40.18	234,011
25 Apr 14	40.58000 -0.27	40.68	40.13	40.34	228,649
24 Apr 14	40.85000 +0.58	40.89	39.90	40.38	309,583
23 Apr 14	40.27000 -0.67	40.90	40.15	40.83	125,015
22 Apr 14	40.94000 -0.02	41.02	40.77	40.90	248,301
21 Apr 14	40.96000 -0.04	41.18	40.91	41.01	133,408
17 Apr 14	41.00000 -0.13	41.55	40.88	41.03	167,033
16 Apr 14	41.13000 +0.25	41.35	40.77	40.91	173,416
15 Apr 14	40.88000 +0.20	41.17	40.61	40.61	207,843
14 Apr 14	40.68000 -0.33	40.99	40.40	40.99	158,699
11 Apr 14	41.01000 +0.11	41.02	40.65	40.75	110,616
10 Apr 14	40.90000 -0.28	41.29	40.66	41.29	159,759
09 Apr 14	41.18000 -0.07	41.68	41.01	41.34	144,872
08 Apr 14	41.25000 +0.37	41.55	40.85	40.90	345,836
07 Apr 14	40.88000 -0.39	41.29	40.77	41.15	157,103
04 Apr 14	41.27000 +0.26	41.36	40.98	41.14	118,790
03 Apr 14	41.01000 -0.15	41.40	40.76	41.08	246,183
02 Apr 14	41.16000 +0.00	41.21	40.71	41.06	227,963
01 Apr 14	41.16000 +0.03	41.22	40.61	41.22	234,317
31 Mar 14	41.13000 +0.85	41.27	40.31	40.31	237,467
28 Mar 14	40.28000 -0.22	40.50	40.06	40.46	246,188
27 Mar 14	40.50000 +0.90	40.59	39.60	39.60	174,597
26 Mar 14	39.60000 -0.28	39.99	39.55	39.81	171,429
25 Mar 14	39.88000 +0.10	40.24	39.79	39.99	220,376
24 Mar 14	39.78000 +0.18	39.97	39.36	39.64	315,268
21 Mar 14	39.60000 -0.78	40.60	39.46	40.41	599,655
20 Mar 14	40.38000 -0.07	40.68	40.24	40.38	281,977
19 Mar 14	40.45000 -0.08	40.73	40.20	40.38	497,668
18 Mar 14	40.53000 +0.39	40.55	39.96	39.96	384,095
17 Mar 14	40.14000 +0.38	40.17	39.78	39.89	214,091
14 Mar 14	39.76000 +0.38	39.99	39.26	39.44	205,288
13 Mar 14	39.38000 -0.02	39.46	39.20	39.27	136,770
12 Mar 14	39.40000 +0.10	39.51	39.10	39.37	210,540
11 Mar 14	39.30000 -0.07	39.49	39.20	39.28	191,274
10 Mar 14	39.37000 +0.08	39.48	39.24	39.28	228,168
07 Mar 14	39.29000 -0.01	39.44	39.08	39.44	179,607
06 Mar 14	39.30000 -0.02	39.45	39.15	39.35	136,964
05 Mar 14	39.32000 +0.02	39.50	39.19	39.38	133,152
04 Mar 14	39.30000 +0.19	39.37	38.99	39.18	181,720
03 Mar 14	39.11000 -0.08	39.30	38.80	39.22	363,053
28 Feb 14	39.19000 -0.22	39.46	39.14	39.35	269,364
27 Feb 14	39.41000 +0.09	39.59	39.05	39.31	194,887
26 Feb 14	39.32000 +0.08	39.52	39.07	39.36	313,341
25 Feb 14	39.24000 +0.13	39.62	39.06	39.17	416,723
24 Feb 14	39.11000 +0.10	39.27	38.54	39.09	258,072
21 Feb 14	39.01000 -0.59	39.95	38.92	39.36	487,839
20 Feb 14	39.60000 +0.74	39.69	38.67	38.96	285,109
19 Feb 14	38.86000 -0.09	39.00	38.55	38.97	308,176
18 Feb 14	38.95000 +0.13	39.22	38.81	38.90	236,169
14 Feb 14	38.82000 +0.35	38.94	38.40	38.40	276,473
13 Feb 14	38.47000 +0.03	38.70	38.21	38.42	153,877
12 Feb 14	38.44000 +0.14	38.45	38.00	38.30	227,650
11 Feb 14	38.30000 -0.19	38.70	38.26	38.50	272,175
10 Feb 14	38.49000 +0.12	38.63	38.14	38.26	250,921
07 Feb 14	38.37000 -0.03	38.78	38.26	38.48	296,896
06 Feb 14	38.40000 +0.85	38.52	37.57	37.67	373,155
05 Feb 14	37.55000 -0.03	37.80	37.35	37.64	372,746
04 Feb 14	37.58000 -0.13	37.69	37.31	37.42	334,326
03 Feb 14	37.71000 -0.19	38.18	37.64	37.94	404,688
31 Jan 14	37.90000 +0.47	38.04	37.30	37.30	333,467
30 Jan 14	37.43000 +0.58	37.53	36.98	36.99	235,479
29 Jan 14	36.85000 +0.28	37.32	36.56	36.56	337,017
28 Jan 14	36.57000 +0.43	36.60	36.05	36.25	274,436
27 Jan 14	36.14000 -0.56	36.74	35.96	36.67	460,927
24 Jan 14	36.70000 +0.10	36.93	36.58	36.60	232,736
23 Jan 14	36.60000 -0.11	36.80	36.50	36.75	497,805
22 Jan 14	36.71000 +0.48	36.82	36.42	36.42	287,069
21 Jan 14	36.23000 -0.17	36.73	36.20	36.59	332,671
20 Jan 14	36.40000 +0.15	36.45	36.27	36.42	114,251
17 Jan 14	36.25000 -0.30	36.63	36.22	36.63	431,252
16 Jan 14	36.55000 +0.05	36.63	36.31	36.44	617,198
15 Jan 14	36.50000 -0.16	36.88	36.41	36.79	1,720,283
14 Jan 14	36.66000 -0.10	36.85	36.47	36.80	198,132
13 Jan 14	36.76000 +0.15	37.22	36.60	36.76	258,527
10 Jan 14	36.61000 +0.16	36.85	36.50	36.64	219,041
09 Jan 14	36.45000 +0.11	36.62	36.04	36.62	172,394
08 Jan 14	36.34000 +0.31	36.67	36.08	36.15	226,565
07 Jan 14	36.03000 +0.43	36.16	35.63	35.72	180,138
06 Jan 14	35.60000 -0.01	35.70	35.36	35.54	129,254
03 Jan 14	35.61000 -0.03	35.77	35.61	35.77	101,160
02 Jan 14	35.64000 -0.03	35.78	35.28	35.71	138,951
31 Dec 13	35.67000 +0.39	35.70	35.30	35.38	91,301
30 Dec 13	35.28000 -0.19	35.55	35.13	35.45	158,546
27 Dec 13	35.47000 -0.23	35.85	35.20	35.85	100,779
24 Dec 13	35.70000 +0.22	35.83	35.45	35.46	48,118
23 Dec 13	35.48000 -0.04	35.83	35.38	35.50	117,541
20 Dec 13	35.52000 -0.15	35.97	35.35	35.56	545,754
19 Dec 13	35.67000 -0.13	35.89	35.41	35.71	174,757
18 Dec 13	35.80000 +0.58	35.93	35.10	35.10	394,148
17 Dec 13	35.22000 +0.10	35.25	35.09	35.11	214,267
16 Dec 13	35.12000 -0.41	35.61	35.01	35.46	252,951
13 Dec 13	35.53000 +0.24	35.84	35.36	35.44	142,241
12 Dec 13	35.29000 -0.84	36.06	34.83	36.01	338,707
11 Dec 13	36.13000 -0.20	36.59	36.02	36.42	138,088
10 Dec 13	36.33000 -0.17	36.52	36.11	36.44	207,976
09 Dec 13	36.50000 -0.10	36.68	36.25	36.68	165,656
06 Dec 13	36.60000 +0.18	36.65	36.31	36.65	167,410
05 Dec 13	36.42000 -0.11	36.61	36.27	36.40	164,689
04 Dec 13	36.53000 -0.05	36.59	36.26	36.41	287,937
03 Dec 13	36.58000 +0.68	36.61	35.90	35.93	234,510
02 Dec 13	35.90000 -0.17	36.29	35.71	36.15	262,436
29 Nov 13	36.07000 +0.04	36.50	35.91	36.12	206,960
28 Nov 13	36.03000 -0.15	36.34	35.80	36.34	69,820
27 Nov 13	36.18000 -0.52	36.67	36.08	36.67	267,472
26 Nov 13	36.70000 +0.04	36.86	36.58	36.68	414,783
25 Nov 13	36.66000 -0.16	36.99	36.61	36.82	389,194
22 Nov 13	36.82000 -0.23	37.21	36.68	37.21	156,160
21 Nov 13	37.05000 +0.20	37.25	36.91	36.98	160,286
20 Nov 13	36.85000 -0.03	37.02	36.71	36.96	217,574
19 Nov 13	36.88000 -0.30	37.31	36.87	37.17	92,094
18 Nov 13	37.18000 +0.08	37.45	37.18	37.22	373,488
15 Nov 13	37.10000 +0.33	37.23	36.70	36.87	720,994
14 Nov 13	36.77000 -0.13	37.02	36.73	36.99	269,463
13 Nov 13	36.90000 -0.10	37.39	36.85	37.18	300,889
12 Nov 13	37.00000 -0.10	37.16	36.81	36.96	459,637
11 Nov 13	37.10000 -0.25	37.36	37.00	37.35	169,623
08 Nov 13	37.35000 -0.48	37.90	37.23	37.79	305,816
07 Nov 13	37.83000 -0.21	38.11	37.75	38.00	201,209
06 Nov 13	38.04000 -0.24	38.43	37.95	38.43	295,131
05 Nov 13	38.28000 -0.29	38.66	38.08	38.41	367,211
04 Nov 13	38.57000 +0.17	38.84	38.31	38.81	182,097
01 Nov 13	38.40000 +0.09	38.81	38.37	38.40	268,851
31 Oct 13	38.31000 -0.09	38.59	37.67	38.20	253,379
30 Oct 13	38.40000 +0.20	38.80	38.06	38.48	197,657
29 Oct 13	38.20000 +0.21	38.32	37.89	37.94	183,908
28 Oct 13	37.99000 -0.09	38.47	37.99	38.03	233,833
25 Oct 13	38.08000 +0.85	38.42	37.20	37.25	361,947
24 Oct 13	37.23000 -0.22	37.45	37.00	37.42	674,494
23 Oct 13	37.45000 +0.22	37.61	37.29	37.34	657,181
22 Oct 13	37.23000 -0.08	37.56	37.14	37.56	315,784
21 Oct 13	37.31000 +0.45	37.46	36.80	36.80	196,661
18 Oct 13	36.86000 -0.04	37.21	36.71	36.78	141,291
17 Oct 13	36.90000 +0.65	36.95	36.07	36.07	150,163
16 Oct 13	36.25000 +0.39	36.25	35.60	36.07	179,899
15 Oct 13	35.86000 -0.31	36.25	35.51	36.25	175,370
11 Oct 13	36.17000 +0.39	36.37	35.77	35.82	146,479
10 Oct 13	35.78000 +0.53	36.00	35.26	35.26	114,395
09 Oct 13	35.25000 -0.11	35.60	35.17	35.49	152,335
08 Oct 13	35.36000 -0.16	35.96	35.36	35.51	154,132
07 Oct 13	35.52000 -0.26	35.74	35.29	35.65	83,040
04 Oct 13	35.78000 +0.12	35.95	35.42	35.76	142,474
03 Oct 13	35.66000 -0.37	36.20	35.44	36.10	144,210
02 Oct 13	36.03000 +0.37	36.17	35.60	35.60	162,570
01 Oct 13	35.66000 +0.23	35.86	35.45	35.49	95,375
30 Sep 13	35.43000 -0.02	35.79	35.20	35.20	185,652
27 Sep 13	35.45000 +0.10	35.69	35.25	35.25	115,303
26 Sep 13	35.35000 -0.05	35.75	35.25	35.31	114,899
25 Sep 13	35.40000 -0.28	35.64	35.22	35.64	106,806
24 Sep 13	35.68000 +0.86	35.74	34.82	34.82	169,031
23 Sep 13	34.82000 -0.38	35.29	34.82	35.25	274,168
20 Sep 13	35.20000 -0.68	35.67	35.06	35.51	557,537
19 Sep 13	35.88000 +0.88	36.00	35.01	35.20	267,676
18 Sep 13	35.00000 -0.06	35.25	34.85	35.03	276,333
17 Sep 13	35.06000 -0.41	35.42	34.79	35.29	460,809
16 Sep 13	35.47000 +0.77	35.47	34.65	34.89	293,884
13 Sep 13	34.70000 +0.30	34.95	34.42	34.42	221,869
12 Sep 13	34.40000 -0.13	34.83	34.28	34.53	744,625
11 Sep 13	34.53000 +0.25	34.70	34.30	34.39	362,291
10 Sep 13	34.28000 +0.19	34.36	34.11	34.36	165,102
09 Sep 13	34.09000 -0.47	34.51	34.09	34.51	174,282
06 Sep 13	34.56000 -0.19	34.90	34.44	34.79	129,460
05 Sep 13	34.75000 +0.08	34.84	34.30	34.62	168,748
04 Sep 13	34.67000 +0.72	34.80	33.90	33.95	184,785
03 Sep 13	33.95000 -0.22	34.48	33.95	34.48	167,491
30 Aug 13	34.17000 +0.15	34.35	33.95	34.14	192,719
29 Aug 13	34.02000 +0.05	34.10	33.83	33.91	119,283
28 Aug 13	33.97000 +0.17	34.10	33.78	33.91	198,564
27 Aug 13	33.80000 +0.05	34.24	33.47	33.74	302,680
26 Aug 13	33.75000 -0.71	34.68	33.71	34.67	181,762
23 Aug 13	34.46000 +0.14	34.77	34.09	34.34	135,799
22 Aug 13	34.32000 +0.64	34.92	33.76	33.79	237,464
21 Aug 13	33.68000 -0.75	34.43	33.66	34.40	196,161
20 Aug 13	34.43000 +0.40	34.58	34.02	34.04	138,005
19 Aug 13	34.03000 -1.28	35.62	33.98	35.40	222,148
16 Aug 13	35.31000 +0.03	35.73	35.18	35.21	138,470
15 Aug 13	35.28000 -0.01	35.35	35.02	35.10	145,058
14 Aug 13	35.29000 -0.31	35.54	35.12	35.50	187,370
13 Aug 13	35.60000 -0.28	36.00	35.60	35.88	123,816
12 Aug 13	35.88000 -0.02	36.08	35.37	35.75	191,487
09 Aug 13	35.90000 -0.39	36.49	35.86	36.49	175,878
08 Aug 13	36.29000 -0.56	36.64	36.08	36.50	259,203
07 Aug 13	36.85000 -0.06	37.01	36.55	37.01	201,147
06 Aug 13	36.91000 -0.26	37.40	36.66	37.40	187,642
02 Aug 13	37.17000 -0.11	37.45	37.05	37.45	249,463
01 Aug 13	37.28000 -0.97	38.16	37.18	38.16	282,034
31 Jul 13	38.25000 +0.62	38.33	37.23	37.55	427,125
30 Jul 13	37.63000 +0.27	37.83	37.10	37.39	171,887
29 Jul 13	37.36000 +0.96	37.36	36.60	36.96	534,684
26 Jul 13	36.40000 +0.31	37.24	36.12	37.24	174,336
25 Jul 13	36.09000 -0.56	36.67	35.85	36.42	125,840
24 Jul 13	36.65000 +0.07	36.74	36.28	36.56	147,842
23 Jul 13	36.58000 -0.02	36.75	36.28	36.75	143,496
22 Jul 13	36.60000 -0.44	37.05	36.31	36.93	209,586
19 Jul 13	37.04000 -0.60	37.64	36.62	37.30	202,639
18 Jul 13	37.64000 +0.24	38.06	36.83	37.98	274,858
17 Jul 13	37.40000 +0.39	37.55	36.75	36.98	199,546
16 Jul 13	37.01000 -0.30	37.28	36.59	37.22	150,066
15 Jul 13	37.31000 +0.75	37.41	36.56	36.84	132,818
12 Jul 13	36.56000 -0.28	36.92	36.17	36.75	116,029
11 Jul 13	36.84000 +0.92	37.00	35.63	36.09	180,240
10 Jul 13	35.92000 -0.44	36.48	35.64	36.22	360,442
09 Jul 13	36.36000 -1.06	37.44	36.17	37.44	196,625
08 Jul 13	37.42000 +1.57	37.46	35.96	36.11	242,342
05 Jul 13	35.85000 -0.29	36.19	35.72	35.86	80,101
04 Jul 13	36.14000 +0.64	36.20	35.47	35.56	79,425
03 Jul 13	35.50000 -1.24	36.80	35.22	36.80	206,543
02 Jul 13	36.74000 -0.17	37.31	36.25	37.24	209,507
28 Jun 13	36.91000 +1.19	37.19	35.60	35.60	285,217
27 Jun 13	35.72000 +0.24	35.95	35.45	35.75	184,006
26 Jun 13	35.48000 -0.02	35.72	35.18	35.67	199,026
25 Jun 13	35.50000 +0.32	35.81	35.32	35.47	237,525
24 Jun 13	35.18000 +0.04	35.91	34.75	35.00	361,153
21 Jun 13	35.14000 +0.07	36.08	34.77	35.32	741,301
20 Jun 13	35.07000 -2.44	37.30	34.96	36.75	405,584
19 Jun 13	37.51000 -1.14	38.70	37.44	38.65	150,201
18 Jun 13	38.65000 +0.40	38.75	38.18	38.18	204,086
17 Jun 13	38.25000 -36.97	38.70	37.80	37.80	226,535
14 Jun 13	75.22000 -0.02	75.80	74.97	75.08	186,074
13 Jun 13	75.24000 +1.75	75.41	72.76	72.76	222,672
12 Jun 13	73.49000 -1.84	75.52	73.22	75.52	340,434
11 Jun 13	75.33000 +0.14	75.55	74.58	75.19	207,404
10 Jun 13	75.19000 +0.35	75.45	74.59	75.25	263,824
07 Jun 13	74.84000 +1.10	75.02	73.52	73.74	181,706
06 Jun 13	73.74000 -0.59	74.16	72.50	73.95	376,500
05 Jun 13	74.33000 -1.68	76.56	73.99	76.28	224,094
04 Jun 13	76.01000 +0.42	76.84	75.58	75.71	146,700
03 Jun 13	75.59000 -0.52	76.77	75.59	75.97	415,184
31 May 13	76.11000 +0.43	77.25	74.97	75.55	1,113,926
30 May 13	75.68000 -1.03	76.75	75.50	76.55	263,100
29 May 13	76.71000 -2.06	78.68	76.60	78.65	344,712
28 May 13	78.77000 +1.13	79.35	77.73	77.97	214,900
27 May 13	77.64000 +0.23	77.95	77.50	77.60	131,510
24 May 13	77.41000 -0.24	77.60	76.62	77.60	128,368
23 May 13	77.65000 -1.54	79.23	77.41	79.05	182,652
22 May 13	79.19000 -0.20	80.07	79.16	79.50	256,846
21 May 13	79.39000 +0.01	79.92	78.52	79.54	299,412
17 May 13	79.38000 +0.09	79.61	79.18	79.24	152,640
16 May 13	79.29000 +0.09	79.87	79.02	79.02	187,424
15 May 13	79.20000 -0.17	79.66	79.01	79.19	197,926
14 May 13	79.37000 -0.49	79.73	79.22	79.73	163,440
13 May 13	79.86000 +1.04	79.96	78.84	78.91	310,280
10 May 13	78.82000 -0.63	79.48	78.77	79.48	142,998
09 May 13	79.45000 -0.05	79.68	79.11	79.50	271,748
08 May 13	79.50000 -1.02	80.38	79.12	80.31	255,922
07 May 13	80.52000 -0.61	81.09	80.42	80.80	198,022
06 May 13	81.13000 +0.06	81.25	80.65	81.01	214,898
03 May 13	81.07000 +0.37	81.31	80.71	80.71	146,400
02 May 13	80.70000 -0.73	81.82	80.27	81.31	390,748
01 May 13	81.43000 -1.49	83.36	81.12	83.36	215,168
30 Apr 13	82.92000 +1.94	83.31	80.61	80.98	293,928
29 Apr 13	80.98000 -0.71	81.41	80.06	81.26	253,278
26 Apr 13	81.69000 -0.17	82.07	81.40	81.85	217,206
25 Apr 13	81.86000 +1.08	82.11	81.11	81.21	128,374
24 Apr 13	80.78000 +0.05	81.34	80.20	80.99	124,420
23 Apr 13	80.73000 +0.49	81.06	80.20	80.23	135,834
22 Apr 13	80.24000 +0.24	80.50	79.20	80.35	164,904
19 Apr 13	80.00000 +1.00	80.21	78.92	79.23	350,760
18 Apr 13	79.00000 +0.11	79.76	78.63	79.76	160,530
17 Apr 13	78.89000 -1.00	80.29	78.76	79.60	140,542
16 Apr 13	79.89000 +1.59	80.30	78.22	78.25	133,756
15 Apr 13	78.30000 -1.21	79.59	78.00	79.45	226,962
12 Apr 13	79.51000 -0.86	80.37	79.31	80.15	115,166
11 Apr 13	80.37000 +0.37	80.40	79.44	79.56	185,584
10 Apr 13	80.00000 +0.05	80.44	79.22	79.60	252,346
09 Apr 13	79.95000 +0.75	80.30	79.17	79.30	233,572
08 Apr 13	79.20000 +0.20	79.50	78.77	79.00	192,352
05 Apr 13	79.00000 -0.75	79.05	78.24	78.46	142,200
04 Apr 13	79.75000 -0.39	80.35	79.37	80.35	148,854
03 Apr 13	80.14000 +0.04	80.50	79.50	79.74	252,846
02 Apr 13	80.10000 +0.42	80.82	79.69	79.69	151,784
01 Apr 13	79.68000 -0.83	80.70	79.50	80.70	207,746
28 Mar 13	80.51000 +1.59	81.13	78.62	78.62	385,668
27 Mar 13	78.92000 +0.28	79.06	78.46	78.64	227,956
26 Mar 13	78.64000 +1.30	78.85	77.85	77.87	176,552
25 Mar 13	77.34000 +0.41	77.70	77.00	77.01	179,086
22 Mar 13	76.93000 +0.68	77.72	76.38	76.38	158,370
21 Mar 13	76.25000 -0.35	77.72	76.09	76.09	191,760
20 Mar 13	76.60000 +0.03	77.00	76.22	76.22	208,796
19 Mar 13	76.57000 +0.62	76.93	75.26	75.95	301,082
18 Mar 13	75.95000 -1.05	77.75	75.80	77.38	380,184
15 Mar 13	77.00000 -0.49	78.00	76.88	77.46	607,678
14 Mar 13	77.49000 -0.15	77.69	76.99	77.51	225,144
13 Mar 13	77.64000 -0.74	78.50	77.16	78.35	178,426
12 Mar 13	78.38000 -0.70	79.43	78.38	79.43	146,056
11 Mar 13	79.08000 +0.86	79.28	78.15	78.49	140,170
08 Mar 13	78.22000 -0.62	79.29	78.03	78.81	117,546
07 Mar 13	78.84000 +0.12	78.90	78.19	78.21	167,472
06 Mar 13	78.72000 +0.52	79.06	77.84	78.02	181,356
05 Mar 13	78.20000 -0.50	78.72	77.73	78.72	241,270
04 Mar 13	78.70000 +0.60	79.15	78.03	78.12	178,990
01 Mar 13	78.10000 +0.34	78.37	77.57	77.73	227,552
28 Feb 13	77.76000 +1.24	77.77	76.33	76.46	379,362
27 Feb 13	76.52000 +1.04	76.99	75.45	75.45	386,468
26 Feb 13	75.48000 +0.00	76.25	75.03	75.03	176,116
25 Feb 13	75.48000 -1.42	77.38	75.25	77.38	262,138
22 Feb 13	76.90000 +0.84	76.90	75.76	75.86	217,538
21 Feb 13	76.06000 +2.08	76.30	73.14	73.14	280,738
20 Feb 13	73.98000 -0.57	74.96	73.47	74.55	202,162
19 Feb 13	74.55000 +1.85	74.55	72.92	73.01	1,141,496
15 Feb 13	72.70000 -0.35	73.03	72.50	72.50	131,672
14 Feb 13	73.05000 -0.34	73.43	72.42	73.12	126,044
13 Feb 13	73.39000 +0.23	73.60	72.56	73.16	170,018
12 Feb 13	73.16000 -0.43	73.80	73.03	73.60	107,824
11 Feb 13	73.59000 -0.25	74.11	72.96	74.10	113,808
08 Feb 13	73.84000 -0.26	74.20	73.55	74.20	88,410
07 Feb 13	74.10000 +0.46	74.10	73.21	73.22	162,382
06 Feb 13	73.64000 -0.36	74.00	73.34	73.75	183,300
05 Feb 13	74.00000 -0.59	74.48	73.95	74.01	233,950
04 Feb 13	74.59000 -0.60	75.11	74.55	74.56	272,026
01 Feb 13	75.19000 -1.06	76.09	75.02	75.96	192,828
31 Jan 13	76.25000 +0.66	76.25	75.14	75.40	1,035,028
30 Jan 13	75.59000 +0.71	75.69	74.55	74.55	234,766
29 Jan 13	74.88000 +0.27	75.17	74.36	74.36	161,700
28 Jan 13	74.61000 -0.20	75.00	74.28	74.51	150,530
25 Jan 13	74.81000 -0.27	75.44	74.25	75.44	219,966
24 Jan 13	75.08000 -0.31	75.81	74.78	74.78	170,650
23 Jan 13	75.39000 +1.00	75.58	74.01	74.01	196,282
22 Jan 13	74.39000 -0.26	74.93	74.08	74.60	231,668
21 Jan 13	74.65000 +0.10	74.70	74.27	74.27	66,920
18 Jan 13	74.55000 -0.02	74.91	74.05	74.75	145,076
17 Jan 13	74.57000 +0.72	74.61	73.52	73.52	212,546
16 Jan 13	73.85000 -0.14	73.87	73.25	73.30	207,824
15 Jan 13	73.99000 +0.86	74.14	72.77	72.77	189,326
14 Jan 13	73.13000 +0.00	73.18	72.51	73.00	110,624
11 Jan 13	73.13000 +0.66	73.26	72.42	72.54	113,772
10 Jan 13	72.47000 +0.67	72.83	71.82	71.82	306,588
09 Jan 13	71.80000 -0.10	72.13	71.65	72.13	169,106
08 Jan 13	71.90000 -0.03	71.99	71.42	71.99	151,494
07 Jan 13	71.93000 -0.06	71.98	71.29	71.94	112,848
04 Jan 13	71.99000 +0.06	72.00	71.45	71.64	147,106
03 Jan 13	71.93000 +0.30	72.00	71.35	71.40	253,212
02 Jan 13	71.63000 -0.31	72.19	71.02	72.11	302,624
31 Dec 12	71.94000 +0.76	71.94	71.01	71.19	68,796
28 Dec 12	71.18000 -0.03	71.47	71.01	71.19	74,714
27 Dec 12	71.21000 +0.13	71.50	70.54	71.08	110,538
24 Dec 12	71.08000 +0.26	71.19	70.41	70.41	36,460
21 Dec 12	70.82000 +0.34	71.12	69.94	70.00	335,700
20 Dec 12	70.48000 -0.36	70.85	70.40	70.79	173,068
19 Dec 12	70.84000 +0.62	70.85	70.25	70.25	212,850
18 Dec 12	70.22000 +0.22	70.54	69.74	69.76	472,302
17 Dec 12	70.00000 +0.40	70.05	69.55	69.58	282,436
14 Dec 12	69.60000 +0.22	69.78	69.21	69.59	251,704
13 Dec 12	69.38000 -0.22	70.00	69.33	69.80	228,768
12 Dec 12	69.60000 +0.45	70.35	69.00	69.01	360,228
11 Dec 12	69.15000 +0.68	69.25	68.31	68.71	213,220
10 Dec 12	68.47000 -0.02	68.68	68.27	68.46	106,978
07 Dec 12	68.49000 +0.36	68.50	68.07	68.40	196,232
06 Dec 12	68.13000 +0.07	68.47	67.82	68.47	369,764
05 Dec 12	68.06000 +0.35	68.06	66.96	67.51	202,906
04 Dec 12	67.71000 -0.19	67.75	67.12	67.51	183,002
03 Dec 12	67.90000 +0.66	68.25	67.25	67.48	227,094
30 Nov 12	67.24000 +0.73	67.31	66.26	66.72	245,930
29 Nov 12	66.51000 +0.71	66.75	65.80	66.35	186,120
28 Nov 12	65.80000 -0.20	66.27	65.66	66.00	270,544
27 Nov 12	66.00000 -0.47	66.61	65.81	66.26	235,570
26 Nov 12	66.47000 +1.03	66.90	65.46	65.46	206,170
23 Nov 12	65.44000 -0.02	65.76	65.05	65.19	105,422
22 Nov 12	65.46000 +0.10	65.47	64.97	65.16	53,418
21 Nov 12	65.36000 +1.02	65.44	64.25	64.28	145,890
20 Nov 12	64.34000 -1.41	65.61	64.12	65.52	267,028
19 Nov 12	65.75000 +1.33	65.75	64.22	64.95	227,936
16 Nov 12	64.42000 +1.07	65.17	63.52	63.95	227,830
15 Nov 12	63.35000 -2.05	65.25	63.11	65.25	519,510
14 Nov 12	65.40000 -0.01	65.85	65.15	65.25	215,278
13 Nov 12	65.41000 -0.12	65.68	65.07	65.60	148,336
12 Nov 12	65.53000 +0.73	65.54	65.02	65.29	95,816
09 Nov 12	64.80000 -0.78	65.68	64.57	65.50	128,002
08 Nov 12	65.58000 -0.68	66.35	65.06	66.10	116,826
07 Nov 12	66.26000 -1.41	67.42	66.24	67.30	265,150
06 Nov 12	67.67000 +0.07	67.70	67.32	67.70	442,238
05 Nov 12	67.60000 -0.20	68.00	67.16	67.89	244,976
02 Nov 12	67.80000 +0.77	68.30	67.20	67.21	189,000
01 Nov 12	67.03000 +0.03	67.45	66.88	67.00	428,488
31 Oct 12	67.00000 +0.10	67.20	66.80	66.80	197,220
30 Oct 12	66.90000 -0.21	67.25	66.67	66.74	63,406
29 Oct 12	67.11000 +0.72	67.28	66.35	66.66	111,302
26 Oct 12	66.39000 +0.57	66.60	65.85	65.85	104,572
25 Oct 12	65.82000 -0.82	66.67	65.60	66.59	220,038
24 Oct 12	66.64000 +0.04	67.03	66.47	66.77	156,190
23 Oct 12	66.60000 -0.40	67.23	66.07	66.74	257,982
22 Oct 12	67.00000 -0.10	67.11	66.58	67.09	195,734
19 Oct 12	67.10000 -0.18	67.44	66.89	67.01	117,676
18 Oct 12	67.28000 -0.20	67.50	67.03	67.08	127,048
17 Oct 12	67.48000 -0.02	67.60	66.76	67.32	124,988
16 Oct 12	67.50000 +0.38	67.53	66.89	67.12	236,986
15 Oct 12	67.12000 +0.02	67.42	66.51	67.42	166,686
12 Oct 12	67.10000 -0.04	67.10	66.36	66.94	133,658
11 Oct 12	67.14000 +0.21	67.65	66.97	67.38	84,534
10 Oct 12	66.93000 -0.71	67.64	66.32	67.42	188,538
09 Oct 12	67.64000 -0.61	68.25	67.13	68.25	127,068
05 Oct 12	68.25000 -0.35	68.86	67.93	68.72	160,936
04 Oct 12	68.60000 -0.02	69.01	68.36	68.80	115,894
03 Oct 12	68.62000 -0.24	69.33	68.19	69.33	126,990
02 Oct 12	68.86000 +0.04	69.50	68.83	68.83	132,812
01 Oct 12	68.82000 +0.13	69.07	68.52	68.52	155,560
28 Sep 12	68.69000 +0.84	68.80	67.83	67.86	194,462
27 Sep 12	67.85000 +0.58	68.19	67.52	67.52	142,352
26 Sep 12	67.27000 -0.01	68.17	67.00	67.00	252,772
25 Sep 12	67.28000 +0.38	67.45	66.28	66.98	231,926
24 Sep 12	66.90000 +0.09	67.39	66.70	66.75	150,650
21 Sep 12	66.81000 -0.27	67.84	66.54	67.00	412,500
20 Sep 12	67.08000 -0.19	67.62	67.08	67.54	124,824
19 Sep 12	67.27000 +0.47	67.75	66.57	66.99	179,308
18 Sep 12	66.80000 +0.04	66.98	66.01	66.36	239,100
17 Sep 12	66.76000 -0.54	67.29	66.52	67.06	181,464
14 Sep 12	67.30000 +0.22	67.45	66.96	67.00	217,828
13 Sep 12	67.08000 -1.66	68.50	66.93	68.46	193,536
12 Sep 12	68.74000 +0.62	68.78	67.83	68.04	252,148
11 Sep 12	68.12000 +1.44	68.21	66.70	66.80	286,738
10 Sep 12	66.68000 -0.55	67.22	66.65	67.21	135,416
07 Sep 12	67.23000 -0.23	67.94	67.01	67.47	276,346
06 Sep 12	67.46000 +0.27	67.64	67.06	67.06	101,130
05 Sep 12	67.19000 -0.80	68.02	66.70	67.79	273,226
04 Sep 12	67.99000 +0.01	68.30	67.98	67.99	165,772
31 Aug 12	67.98000 -0.42	68.56	67.91	68.35	168,258
30 Aug 12	68.40000 -1.10	69.44	68.40	69.44	140,872
29 Aug 12	69.50000 +0.34	69.94	68.63	69.05	1,615,332
28 Aug 12	69.16000 -0.58	69.93	69.08	69.58	530,498
27 Aug 12	69.74000 -0.23	70.04	69.50	69.95	117,606
24 Aug 12	69.97000 -0.60	70.75	69.97	70.58	95,470
23 Aug 12	70.57000 +0.71	70.81	70.04	70.04	108,056
22 Aug 12	69.86000 -0.51	70.49	69.86	70.25	61,020
21 Aug 12	70.37000 -0.09	70.40	69.62	70.22	136,798
20 Aug 12	70.46000 +0.43	71.72	70.07	70.08	152,398
17 Aug 12	70.03000 -1.04	71.10	69.88	71.10	89,566
16 Aug 12	71.07000 +1.85	71.10	68.99	68.99	213,896
15 Aug 12	69.22000 -0.68	69.99	69.11	69.99	2,475,766
14 Aug 12	69.90000 -0.21	70.20	69.87	70.00	81,298
13 Aug 12	70.11000 +0.43	70.17	69.22	69.75	167,006
10 Aug 12	69.68000 +0.03	69.98	69.37	69.43	103,954
09 Aug 12	69.65000 +0.82	69.90	68.85	68.85	99,654
08 Aug 12	68.83000 -1.56	70.10	68.38	70.10	158,478
07 Aug 12	70.39000 +1.14	70.50	69.25	69.25	176,366
03 Aug 12	69.25000 +0.00	69.82	68.90	69.01	167,222
02 Aug 12	69.25000 +0.75	69.37	68.35	68.50	206,098
01 Aug 12	68.50000 -1.50	70.35	68.50	69.95	154,744
31 Jul 12	70.00000 +0.62	70.16	68.98	69.14	224,498
30 Jul 12	69.38000 -0.31	70.00	68.36	69.99	114,056
27 Jul 12	69.69000 -1.34	71.15	69.52	71.15	160,126
26 Jul 12	71.03000 +2.15	71.03	68.63	68.86	117,604
25 Jul 12	68.88000 -1.13	70.04	68.28	69.96	118,152
24 Jul 12	70.01000 -1.33	71.59	69.81	71.50	129,552
23 Jul 12	71.34000 +0.79	71.39	69.51	69.51	162,984
20 Jul 12	70.55000 +0.97	70.94	69.57	69.57	132,190
19 Jul 12	69.58000 +1.13	69.96	68.32	68.32	97,382
18 Jul 12	68.45000 -0.19	68.93	68.15	68.93	93,026
17 Jul 12	68.64000 +0.39	68.64	68.11	68.51	90,326
16 Jul 12	68.25000 -0.17	68.54	68.06	68.48	76,644
13 Jul 12	68.42000 +0.31	68.77	68.15	68.25	94,822
12 Jul 12	68.11000 +0.07	68.37	67.77	67.77	63,600
11 Jul 12	68.04000 +0.04	68.24	67.75	68.00	105,152
10 Jul 12	68.00000 +0.30	68.10	67.73	67.89	160,476
09 Jul 12	67.70000 +0.20	68.00	67.27	67.65	161,456
06 Jul 12	67.50000 +0.37	67.83	66.80	66.80	156,288
05 Jul 12	67.13000 +0.26	67.58	66.45	67.06	220,756
04 Jul 12	66.87000 +0.49	67.33	66.27	66.48	102,254
03 Jul 12	66.38000 -0.07	67.25	66.02	67.19	171,856
29 Jun 12	66.45000 -0.25	67.40	66.27	66.90	161,450
28 Jun 12	66.70000 +0.42	66.82	66.03	66.03	114,752
27 Jun 12	66.28000 +0.69	66.59	65.60	65.60	187,972
26 Jun 12	65.59000 -0.32	66.58	65.51	65.51	129,894
25 Jun 12	65.91000 -1.35	66.78	65.38	66.77	115,460
22 Jun 12	67.26000 +1.13	67.59	66.02	66.02	148,376
21 Jun 12	66.13000 -0.77	67.00	66.06	66.90	230,770
20 Jun 12	66.90000 -0.62	67.78	66.49	67.78	129,260
19 Jun 12	67.52000 +1.14	67.52	66.35	66.41	216,668
18 Jun 12	66.38000 +0.79	66.52	65.20	65.69	156,554
15 Jun 12	65.59000 -0.66	67.01	65.34	66.07	405,362
14 Jun 12	66.25000 -1.57	67.80	66.07	67.80	302,212
13 Jun 12	67.82000 +1.78	67.91	66.00	66.00	241,068
12 Jun 12	66.04000 +0.12	66.36	65.86	66.10	207,032
11 Jun 12	65.92000 -1.58	67.44	65.55	67.44	257,816
08 Jun 12	67.50000 +0.23	67.56	67.00	67.01	199,456
07 Jun 12	67.27000 +0.31	67.37	66.99	67.30	271,524
06 Jun 12	66.96000 +0.92	67.56	66.25	66.31	493,770
05 Jun 12	66.04000 +0.29	66.51	65.66	65.66	272,274
04 Jun 12	65.75000 -0.15	66.40	65.12	66.13	342,670
01 Jun 12	65.90000 -1.11	66.96	65.89	66.66	392,470
31 May 12	67.01000 -0.49	68.04	66.92	67.20	2,966,664
30 May 12	67.50000 +0.01	67.90	66.78	67.01	387,052
29 May 12	67.49000 +0.25	68.56	67.03	67.25	322,762
28 May 12	67.24000 -0.87	68.25	67.00	68.25	37,968
25 May 12	68.11000 +0.09	68.24	67.23	67.91	274,428
24 May 12	68.02000 +1.17	69.35	66.99	66.99	371,348
23 May 12	66.85000 -1.30	68.09	66.31	68.09	380,730
22 May 12	68.15000 +0.48	69.08	66.86	67.46	449,260
18 May 12	67.67000 -1.35	68.91	67.46	68.85	301,750
17 May 12	69.02000 +0.80	69.70	68.06	68.06	701,764
16 May 12	68.22000 -2.41	70.50	68.09	70.46	794,096
15 May 12	70.63000 -0.45	71.59	70.63	71.10	139,104
14 May 12	71.08000 -0.37	71.69	71.00	71.35	179,812
11 May 12	71.45000 +0.45	72.00	71.38	71.49	147,698
10 May 12	71.00000 -0.59	71.85	71.00	71.66	241,084
09 May 12	71.59000 +0.18	71.86	70.61	70.61	185,966
08 May 12	71.41000 -0.09	71.41	70.68	70.68	3,152,506
07 May 12	71.50000 +0.90	72.00	70.28	70.43	173,954
04 May 12	70.60000 +0.31	70.83	70.00	70.00	113,658
03 May 12	70.29000 -0.87	71.14	70.15	71.14	184,920
02 May 12	71.16000 -0.33	71.50	70.00	71.49	216,800
01 May 12	71.49000 +1.90	71.58	69.26	69.26	265,332
30 Apr 12	69.59000 -0.06	69.85	69.30	69.30	285,454
27 Apr 12	69.65000 +1.07	69.81	68.50	68.64	189,244
26 Apr 12	68.58000 +0.65	68.85	67.90	67.93	159,044
25 Apr 12	67.93000 +1.09	67.93	66.89	67.00	218,788
24 Apr 12	66.84000 +0.25	67.00	66.50	66.53	156,278
23 Apr 12	66.59000 -0.03	67.20	66.52	66.52	173,296
20 Apr 12	66.62000 +0.23	66.77	66.19	66.36	150,976
19 Apr 12	66.39000 +0.04	66.40	66.10	66.21	129,868
18 Apr 12	66.35000 -0.01	66.63	66.07	66.41	181,310
17 Apr 12	66.36000 +0.15	66.59	65.87	66.21	118,530
16 Apr 12	66.21000 -0.41	66.79	65.89	66.79	145,522
13 Apr 12	66.62000 -0.54	67.40	66.29	66.76	139,092
12 Apr 12	67.16000 +0.41	67.65	66.77	67.07	188,886
11 Apr 12	66.75000 +0.73	66.90	66.21	66.21	99,946
10 Apr 12	66.02000 -0.09	66.62	65.57	65.93	184,876
09 Apr 12	66.11000 -0.01	66.37	65.70	66.09	85,734
05 Apr 12	66.12000 +0.20	66.44	65.70	65.71	84,010
04 Apr 12	65.92000 -0.41	66.12	65.66	65.93	88,000
03 Apr 12	66.33000 +0.49	66.49	65.72	65.72	211,230
02 Apr 12	65.84000 +0.78	66.05	64.82	65.06	261,010
30 Mar 12	65.06000 -0.44	65.80	64.55	65.28	254,440
29 Mar 12	65.50000 -0.44	66.12	65.23	66.12	148,436
28 Mar 12	65.94000 -0.12	66.13	65.15	65.91	157,158
27 Mar 12	66.06000 +0.13	66.15	65.71	65.80	92,120
26 Mar 12	65.93000 -0.25	66.17	65.70	65.94	105,986
23 Mar 12	66.18000 +0.56	66.24	65.03	65.03	146,018
22 Mar 12	65.62000 +0.83	65.95	64.52	64.52	196,604
21 Mar 12	64.79000 -1.22	66.18	64.51	65.85	238,146
20 Mar 12	66.01000 +0.41	66.35	65.04	65.35	261,976
19 Mar 12	65.60000 -0.14	65.80	65.01	65.54	259,626
16 Mar 12	65.74000 -1.26	67.09	65.49	66.91	289,202
15 Mar 12	67.00000 +0.47	67.00	66.55	66.55	243,204
14 Mar 12	66.53000 -0.36	66.89	66.00	66.89	267,676
13 Mar 12	66.89000 +0.38	66.89	66.20	66.50	158,854
12 Mar 12	66.51000 -0.16	66.70	66.31	66.66	216,138
09 Mar 12	66.67000 +0.25	66.91	66.15	66.42	122,544
08 Mar 12	66.42000 -0.07	66.66	65.50	66.49	198,338
07 Mar 12	66.49000 +0.12	66.77	66.00	66.17	272,648
06 Mar 12	66.37000 -0.07	66.78	65.60	66.43	264,838
05 Mar 12	66.44000 -0.93	67.10	66.33	67.10	226,704
02 Mar 12	67.37000 +0.22	67.45	66.66	67.31	296,668
01 Mar 12	67.15000 +1.21	68.12	65.44	65.72	466,380
29 Feb 12	65.94000 +0.43	65.97	64.91	65.60	285,704
28 Feb 12	65.51000 +0.52	65.68	64.51	65.00	237,812
27 Feb 12	64.99000 +1.43	65.32	63.56	63.56	361,218
24 Feb 12	63.56000 -0.22	64.01	63.36	64.00	205,498
23 Feb 12	63.78000 +1.21	64.14	62.51	62.51	240,352
22 Feb 12	62.57000 -0.41	62.98	62.20	62.98	155,918
21 Feb 12	62.98000 +0.24	63.00	62.47	62.51	154,822
17 Feb 12	62.74000 +0.74	62.75	61.92	61.95	222,484
16 Feb 12	62.00000 +0.00	62.23	61.34	61.68	144,704
15 Feb 12	62.00000 +0.13	62.10	61.73	62.00	172,812
14 Feb 12	61.87000 -0.16	62.25	61.74	62.25	238,628
13 Feb 12	62.03000 +0.33	62.07	61.70	61.89	69,546
10 Feb 12	61.70000 -0.37	62.05	61.26	62.05	159,286
09 Feb 12	62.07000 +0.19	62.29	61.62	61.88	111,150
08 Feb 12	61.88000 +0.30	61.90	61.41	61.58	143,268
07 Feb 12	61.58000 -0.23	62.18	61.53	61.92	183,698
06 Feb 12	61.81000 +0.25	61.92	61.32	61.32	151,970
03 Feb 12	61.56000 -0.06	61.64	61.17	61.25	2,981,436
02 Feb 12	61.62000 +0.39	62.16	61.25	61.35	271,542
01 Feb 12	61.23000 +0.87	61.36	60.26	60.26	200,594
31 Jan 12	60.36000 -0.10	60.49	59.95	60.16	215,688
30 Jan 12	60.46000 +0.27	60.47	59.91	60.19	145,162
27 Jan 12	60.19000 -0.43	60.74	60.01	60.74	196,274
26 Jan 12	60.62000 +0.22	60.62	60.00	60.47	170,122
25 Jan 12	60.40000 -0.27	60.69	59.81	60.68	301,880
24 Jan 12	60.67000 -0.22	60.81	60.21	60.80	216,124
23 Jan 12	60.89000 +0.77	60.89	60.01	60.20	303,790
20 Jan 12	60.12000 +0.12	60.35	59.82	60.09	170,216
19 Jan 12	60.00000 -0.48	60.67	59.91	60.67	131,414
18 Jan 12	60.48000 +0.16	60.48	59.73	60.21	481,498
17 Jan 12	60.32000 -0.03	60.97	60.07	60.78	440,738
16 Jan 12	60.35000 +0.26	60.67	60.02	60.57	49,310
13 Jan 12	60.09000 +0.24	60.41	59.80	59.83	260,738
12 Jan 12	59.85000 -0.76	60.97	59.68	60.97	185,952
11 Jan 12	60.61000 +0.31	60.72	60.01	60.49	193,888
10 Jan 12	60.30000 -0.91	61.21	60.20	61.21	175,224
09 Jan 12	61.21000 -0.17	61.74	60.63	61.45	215,372
06 Jan 12	61.38000 +0.24	61.38	60.97	61.15	113,418
05 Jan 12	61.14000 -0.77	61.90	60.95	61.50	220,222
04 Jan 12	61.91000 -0.11	62.18	61.50	62.18	123,954
03 Jan 12	62.02000 +0.48	62.02	61.52	61.52	138,312
30 Dec 11	61.54000 -0.21	61.99	61.46	61.77	78,512
29 Dec 11	61.75000 +0.25	61.92	61.33	61.52	69,946
28 Dec 11	61.50000 -0.25	61.99	61.00	61.99	112,762
23 Dec 11	61.75000 +0.57	61.90	61.25	61.36	143,820
22 Dec 11	61.18000 +0.69	61.37	60.44	60.49	186,900
21 Dec 11	60.49000 +0.49	60.49	59.98	60.14	154,432
20 Dec 11	60.00000 +0.20	60.20	59.75	59.76	586,804
19 Dec 11	59.80000 +0.80	59.94	59.21	59.21	576,920
16 Dec 11	59.00000 -1.02	60.49	59.00	59.23	2,965,272
15 Dec 11	60.02000 +0.12	60.20	59.22	60.20	365,038
14 Dec 11	59.90000 -0.17	60.21	59.72	59.72	372,540
13 Dec 11	60.07000 -0.47	60.55	60.00	60.42	415,898
12 Dec 11	60.54000 +0.07	60.62	59.86	60.47	232,370
09 Dec 11	60.47000 -0.28	60.76	59.84	60.75	212,588
08 Dec 11	60.75000 +0.34	61.24	60.34	61.23	225,814
07 Dec 11	60.41000 +0.32	60.81	60.21	60.28	554,024
06 Dec 11	60.09000 +0.07	60.63	59.90	60.02	776,546
05 Dec 11	60.02000 -0.28	60.79	60.02	60.30	227,504
02 Dec 11	60.30000 -1.25	61.48	59.96	61.48	429,958
01 Dec 11	61.55000 -0.62	62.49	61.34	62.30	254,402
30 Nov 11	62.17000 +0.67	62.17	61.14	61.73	362,880
29 Nov 11	61.50000 +1.36	61.50	60.25	60.34	376,232
28 Nov 11	60.14000 +0.03	61.09	60.10	60.28	258,108
25 Nov 11	60.11000 -0.14	60.47	59.60	59.76	183,146
24 Nov 11	60.25000 +0.08	60.31	59.87	59.87	32,914
23 Nov 11	60.17000 -0.25	60.53	59.93	60.40	122,314
22 Nov 11	60.42000 +0.20	60.67	59.95	60.33	335,486
21 Nov 11	60.22000 +0.16	60.70	59.56	60.00	219,744
18 Nov 11	60.06000 -0.84	61.31	59.76	61.31	285,406
17 Nov 11	60.90000 +0.24	61.62	60.61	60.91	183,766
16 Nov 11	60.66000 -0.12	60.90	60.14	60.79	183,216
15 Nov 11	60.78000 +0.15	60.78	60.10	60.51	129,908
14 Nov 11	60.63000 -0.17	61.53	60.63	60.67	167,420
11 Nov 11	60.80000 +0.05	61.14	60.68	60.84	108,684
10 Nov 11	60.75000 -0.27	61.41	60.40	60.91	137,162
09 Nov 11	61.02000 -0.60	61.80	60.76	61.19	298,744
08 Nov 11	61.62000 -0.65	62.26	61.02	62.26	2,905,506
07 Nov 11	62.27000 -0.61	62.89	61.78	62.25	457,254
04 Nov 11	62.88000 +0.56	62.92	62.09	62.46	184,984
03 Nov 11	62.32000 +0.31	62.51	61.63	62.07	185,840
02 Nov 11	62.01000 +0.29	62.93	61.93	62.19	294,382
01 Nov 11	61.72000 +1.47	62.90	59.70	59.70	699,492
31 Oct 11	60.25000 -0.17	61.12	59.86	60.05	1,129,830
28 Oct 11	60.42000 -1.17	62.00	60.10	62.00	220,068
27 Oct 11	61.59000 +0.65	62.29	61.15	61.39	254,990
26 Oct 11	60.94000 -0.16	61.41	59.99	61.41	489,856
25 Oct 11	61.10000 -0.70	62.27	60.84	62.27	258,446
24 Oct 11	61.80000 -0.47	62.12	61.30	62.12	242,232
21 Oct 11	62.27000 -0.20	63.33	62.14	63.33	152,594
20 Oct 11	62.47000 -0.04	62.69	61.87	62.50	125,240
19 Oct 11	62.51000 -0.48	63.97	62.51	63.19	237,368
18 Oct 11	62.99000 -0.03	63.26	62.28	62.66	132,222
17 Oct 11	63.02000 +0.88	63.14	62.00	62.43	151,618
14 Oct 11	62.14000 -0.94	63.56	61.61	63.24	192,298
13 Oct 11	63.08000 -1.13	63.90	62.39	63.78	407,146
12 Oct 11	64.21000 +1.57	64.36	63.06	63.47	412,152
11 Oct 11	62.64000 +1.63	62.70	61.37	61.50	206,090
07 Oct 11	61.01000 -0.39	61.69	60.65	61.22	223,006
06 Oct 11	61.40000 +0.98	61.59	60.80	60.87	321,318
05 Oct 11	60.42000 -1.15	61.82	60.40	61.82	299,374
04 Oct 11	61.57000 -0.76	62.03	61.25	61.35	310,794
03 Oct 11	62.33000 +0.22	62.90	61.35	62.31	260,826
30 Sep 11	62.11000 -0.13	63.44	61.72	62.23	295,132
29 Sep 11	62.24000 +0.16	62.64	61.10	62.31	442,488
28 Sep 11	62.08000 +0.05	63.27	61.87	62.03	404,808
27 Sep 11	62.03000 +1.48	62.98	60.89	60.90	553,480
26 Sep 11	60.55000 +1.27	60.55	57.90	58.78	322,568
23 Sep 11	59.28000 -0.12	59.34	58.01	58.46	424,482
22 Sep 11	59.40000 -1.39	59.97	58.67	59.78	217,828
21 Sep 11	60.79000 +0.19	61.00	60.35	60.42	146,402
20 Sep 11	60.60000 +0.99	60.61	59.77	60.03	469,610
19 Sep 11	59.61000 +0.17	60.88	58.60	58.92	115,568
16 Sep 11	59.44000 -1.28	61.00	59.44	61.00	349,366
15 Sep 11	60.72000 +0.72	60.74	60.23	60.50	143,780
14 Sep 11	60.00000 -0.44	60.90	59.61	60.26	282,982
13 Sep 11	60.44000 +0.43	61.18	59.90	60.09	632,464
12 Sep 11	60.01000 -0.19	60.13	59.36	59.60	186,994
09 Sep 11	60.20000 -0.65	60.54	59.91	60.15	161,908
08 Sep 11	60.85000 +0.79	62.13	59.56	59.67	285,212
07 Sep 11	60.06000 +0.11	60.49	59.30	59.76	250,412
06 Sep 11	59.95000 +0.50	60.20	59.10	59.45	435,600
02 Sep 11	59.45000 +0.45	59.70	58.21	58.21	241,980
01 Sep 11	59.00000 -1.00	60.09	58.89	60.00	547,710
31 Aug 11	60.00000 +1.70	60.03	58.50	58.50	472,308
30 Aug 11	58.30000 +1.09	58.40	57.03	57.21	215,170
29 Aug 11	57.21000 +0.84	57.72	56.58	56.99	252,966
26 Aug 11	56.37000 +0.20	56.64	55.10	55.99	193,876
25 Aug 11	56.17000 -1.00	57.35	55.76	57.34	131,598
24 Aug 11	57.17000 +0.14	57.43	56.68	57.00	140,408
23 Aug 11	57.03000 +0.53	57.76	56.30	56.90	211,766
22 Aug 11	56.50000 +0.65	57.06	56.23	56.23	157,618
19 Aug 11	55.85000 -1.00	57.41	55.68	56.89	191,452
18 Aug 11	56.85000 -0.37	57.00	55.73	57.00	157,684
17 Aug 11	57.22000 +0.04	58.49	57.22	57.72	223,448
16 Aug 11	57.18000 -0.88	58.56	57.01	58.17	238,440
15 Aug 11	58.06000 +0.31	58.22	57.45	57.75	128,522
12 Aug 11	57.75000 +1.27	57.75	56.50	57.00	153,886
11 Aug 11	56.48000 +1.18	56.72	54.01	55.32	304,678
10 Aug 11	55.30000 +1.57	55.89	53.77	53.77	417,538
09 Aug 11	53.73000 +1.41	53.73	52.17	52.25	2,996,518
08 Aug 11	52.32000 -3.76	54.62	52.32	54.07	390,298
05 Aug 11	56.08000 +0.38	56.08	54.01	55.17	204,838
04 Aug 11	55.70000 -0.27	55.97	55.25	55.90	292,002
03 Aug 11	55.97000 -0.02	56.44	55.70	56.00	194,184
02 Aug 11	55.99000 -0.39	57.41	55.62	56.95	129,382
29 Jul 11	56.38000 -0.88	57.12	55.85	57.11	175,132
28 Jul 11	57.26000 +1.24	57.30	55.38	55.38	217,508
27 Jul 11	56.02000 -1.24	57.46	56.02	57.26	112,628
26 Jul 11	57.26000 -0.58	57.75	57.26	57.57	197,840
25 Jul 11	57.84000 -0.06	58.03	57.58	57.90	87,832
22 Jul 11	57.90000 -0.09	58.19	57.72	58.10	132,966
21 Jul 11	57.99000 +0.49	58.09	57.27	57.50	56,880
20 Jul 11	57.50000 -0.03	57.79	57.15	57.79	296,342
19 Jul 11	57.53000 +0.16	57.94	57.33	57.35	113,644
18 Jul 11	57.37000 +0.13	57.37	56.74	57.25	105,208
15 Jul 11	57.24000 +1.04	57.33	55.99	56.40	162,354
14 Jul 11	56.20000 -0.78	56.99	56.07	56.90	128,716
13 Jul 11	56.98000 +0.23	57.24	56.70	56.81	154,634
12 Jul 11	56.75000 +0.85	56.75	55.52	55.52	398,098
11 Jul 11	55.90000 -0.12	56.26	55.56	55.72	570,968
08 Jul 11	56.02000 +0.27	56.41	55.39	55.75	405,448
07 Jul 11	55.75000 -0.15	56.00	55.61	55.90	424,752
06 Jul 11	55.90000 +0.15	56.09	55.26	55.90	342,004
05 Jul 11	55.75000 -0.13	56.28	55.26	56.28	140,822
04 Jul 11	55.88000 -0.14	56.30	55.62	56.26	47,530
30 Jun 11	56.02000 +1.27	56.24	54.89	54.89	152,818
29 Jun 11	54.75000 +0.00	55.25	54.72	54.80	115,380
28 Jun 11	54.75000 +0.13	54.91	54.03	54.62	212,538
27 Jun 11	54.62000 +0.20	55.06	54.26	54.27	178,456
24 Jun 11	54.42000 -1.48	55.92	54.41	55.92	209,608
23 Jun 11	55.90000 -0.26	56.71	55.61	55.83	206,166
22 Jun 11	56.16000 -0.36	56.75	56.05	56.38	645,204
21 Jun 11	56.52000 +0.07	56.84	56.22	56.44	437,720
20 Jun 11	56.45000 +0.10	57.14	55.42	56.35	516,986
17 Jun 11	56.35000 +0.09	57.22	56.02	56.02	668,564
16 Jun 11	56.26000 -0.54	56.95	56.10	56.80	376,472
15 Jun 11	56.80000 +0.40	56.83	56.17	56.23	105,538
14 Jun 11	56.40000 +0.14	56.66	56.09	56.09	307,942
13 Jun 11	56.26000 -0.34	57.12	55.99	56.65	300,354
10 Jun 11	56.60000 -0.27	57.02	56.52	56.86	371,808
09 Jun 11	56.87000 -0.33	57.41	56.50	57.41	183,408
08 Jun 11	57.20000 +0.18	57.49	56.75	56.78	827,722
07 Jun 11	57.02000 -0.08	57.51	56.81	56.89	158,118
06 Jun 11	57.10000 -0.13	57.27	56.89	56.93	254,958
03 Jun 11	57.23000 -0.07	57.23	56.86	57.00	61,952
02 Jun 11	57.30000 +0.19	57.38	57.01	57.03	326,944
01 Jun 11	57.11000 +0.00	57.49	56.81	57.25	300,872
31 May 11	57.11000 -0.89	57.98	56.86	57.89	297,432
30 May 11	58.00000 -1.37	59.28	57.59	59.28	174,898
27 May 11	59.37000 -0.11	59.90	59.08	59.65	235,476
26 May 11	59.48000 +0.68	59.48	58.53	58.61	309,796
25 May 11	58.80000 +0.42	58.93	58.09	58.37	259,174
24 May 11	58.38000 +0.05	58.56	58.04	58.06	249,726
20 May 11	58.33000 +0.18	58.80	57.97	58.10	505,382
19 May 11	58.15000 +0.53	58.33	57.42	57.42	126,566
18 May 11	57.62000 +0.22	58.03	57.41	57.57	64,246
17 May 11	57.40000 -0.20	57.94	57.30	57.46	155,112
16 May 11	57.60000 -0.02	57.76	57.33	57.33	130,594
13 May 11	57.62000 +0.62	57.76	57.00	57.00	113,820
12 May 11	57.00000 -0.09	57.68	56.82	56.82	253,062
11 May 11	57.09000 +0.17	57.26	56.92	56.92	262,316
10 May 11	56.92000 -0.41	57.20	56.58	57.14	187,542
09 May 11	57.33000 +2.01	57.52	55.53	55.53	2,893,526
06 May 11	55.32000 -0.36	55.68	55.05	55.60	179,268
05 May 11	55.68000 +0.47	55.68	54.93	54.94	150,708
04 May 11	55.21000 +0.38	55.27	54.50	54.89	117,028
03 May 11	54.83000 +0.24	54.97	54.23	54.60	132,560
02 May 11	54.59000 +0.96	54.59	53.65	53.88	117,744
29 Apr 11	53.63000 -0.06	54.00	53.11	53.45	220,162
28 Apr 11	53.69000 +0.26	53.99	53.53	53.62	158,080
27 Apr 11	53.43000 -0.19	53.60	53.10	53.40	116,132
26 Apr 11	53.62000 +0.42	53.62	53.00	53.20	98,354
25 Apr 11	53.20000 +0.59	53.29	52.42	52.75	135,472
21 Apr 11	52.61000 -0.51	53.45	52.61	53.18	168,576
20 Apr 11	53.12000 +0.29	53.63	52.59	52.94	207,936
19 Apr 11	52.83000 +0.80	52.88	51.85	52.02	144,778
18 Apr 11	52.03000 -0.13	52.34	51.54	52.13	188,682
15 Apr 11	52.16000 -1.48	53.89	52.16	53.65	217,548
14 Apr 11	53.64000 +0.15	53.79	53.03	53.63	208,322
13 Apr 11	53.49000 +0.80	53.49	52.51	52.81	301,820
12 Apr 11	52.69000 +0.17	52.81	52.10	52.37	185,446
11 Apr 11	52.52000 -0.54	52.92	52.52	52.82	136,338
08 Apr 11	53.06000 +0.17	53.21	52.81	53.21	123,890
07 Apr 11	52.89000 -0.33	53.92	52.89	53.23	283,170
06 Apr 11	53.22000 +0.54	53.35	52.21	52.66	264,032
05 Apr 11	52.68000 +0.46	52.68	51.97	52.30	188,454
04 Apr 11	52.22000 -0.11	52.50	52.11	52.45	133,226
01 Apr 11	52.33000 -0.62	52.85	52.30	52.83	303,182
31 Mar 11	52.95000 +1.07	52.95	51.64	51.90	341,158
30 Mar 11	51.88000 +0.71	51.93	51.20	51.20	245,780
29 Mar 11	51.17000 +0.25	51.34	50.80	50.95	123,534
28 Mar 11	50.92000 +0.18	51.21	50.58	50.80	243,182
25 Mar 11	50.74000 -0.16	51.25	50.74	50.83	142,940
24 Mar 11	50.90000 -0.20	51.19	50.61	51.10	169,708
23 Mar 11	51.10000 +0.49	51.13	50.56	50.59	91,330
22 Mar 11	50.61000 -0.44	50.90	50.51	50.83	156,404
21 Mar 11	51.05000 +0.55	51.11	50.36	50.56	230,012
18 Mar 11	50.50000 -0.35	51.18	50.29	51.06	564,764
17 Mar 11	50.85000 +0.95	50.87	49.70	50.29	371,972
16 Mar 11	49.90000 +0.29	49.91	49.55	49.80	492,904
15 Mar 11	49.61000 +0.51	49.65	47.95	48.50	400,080
14 Mar 11	49.10000 -0.84	49.94	49.01	49.94	320,514
11 Mar 11	49.94000 +0.80	50.08	48.99	49.12	183,316
10 Mar 11	49.14000 -0.73	50.04	48.70	50.00	402,044
09 Mar 11	49.87000 -0.12	50.10	49.54	50.08	155,636
08 Mar 11	49.99000 -0.02	50.11	49.96	50.00	190,322
07 Mar 11	50.01000 +0.06	50.26	49.97	50.00	300,674
04 Mar 11	49.95000 +0.24	50.40	49.81	49.87	472,968
03 Mar 11	49.71000 -0.44	50.45	49.50	50.20	231,208
02 Mar 11	50.15000 -0.11	50.40	50.03	50.34	134,572
01 Mar 11	50.26000 -0.03	50.50	50.20	50.36	418,170
28 Feb 11	50.29000 +0.06	50.55	50.21	50.22	472,806
25 Feb 11	50.23000 -0.42	50.80	50.20	50.70	309,800
24 Feb 11	50.65000 +0.05	50.86	50.40	50.74	203,768
23 Feb 11	50.60000 -0.05	50.93	50.60	50.77	341,686
22 Feb 11	50.65000 -0.24	51.06	50.32	50.98	245,536
18 Feb 11	50.89000 -0.12	51.20	50.89	51.05	235,712
17 Feb 11	51.01000 -0.19	51.26	50.90	51.19	581,376
16 Feb 11	51.20000 -0.29	51.83	51.11	51.69	90,954
15 Feb 11	51.49000 -0.01	51.85	51.40	51.48	250,372
14 Feb 11	51.50000 -0.51	52.25	51.50	52.05	244,974
11 Feb 11	52.01000 +0.15	52.05	51.59	52.00	232,056
10 Feb 11	51.86000 -0.30	52.73	51.86	52.31	158,146
09 Feb 11	52.16000 +0.05	52.45	51.62	52.00	310,704
08 Feb 11	52.11000 -0.89	53.08	52.00	53.01	427,760
07 Feb 11	53.00000 +0.02	53.48	52.82	53.30	437,408
04 Feb 11	52.98000 -0.24	53.66	52.98	53.20	190,560
03 Feb 11	53.22000 -0.70	53.78	52.98	53.50	272,578
02 Feb 11	53.92000 -0.28	54.28	53.82	54.20	2,739,486
01 Feb 11	54.20000 +0.99	54.20	53.21	53.37	228,166
31 Jan 11	53.21000 +0.12	53.71	53.21	53.26	174,460
28 Jan 11	53.09000 +0.10	53.32	53.01	53.06	587,620
27 Jan 11	52.99000 -0.23	53.50	52.99	53.38	176,310
26 Jan 11	53.22000 +0.55	53.40	52.76	52.97	336,440
25 Jan 11	52.67000 -0.63	53.39	52.67	53.13	158,156
24 Jan 11	53.30000 +0.42	53.35	52.83	53.24	132,852
21 Jan 11	52.88000 -1.33	54.50	52.88	54.09	387,850
20 Jan 11	54.21000 -0.23	54.44	53.35	54.00	187,648
19 Jan 11	54.44000 +0.01	54.49	54.00	54.43	295,960
18 Jan 11	54.43000 +0.19	54.50	53.92	54.44	153,350
17 Jan 11	54.24000 +0.37	54.45	53.59	53.59	142,756
14 Jan 11	53.87000 +0.40	53.99	53.61	53.62	222,066
13 Jan 11	53.47000 -0.03	53.65	53.23	53.60	142,470
12 Jan 11	53.50000 -0.93	54.66	53.02	54.66	348,650
11 Jan 11	54.43000 +0.78	54.89	53.40	53.40	188,192
10 Jan 11	53.65000 +0.15	53.75	53.07	53.75	131,394
07 Jan 11	53.50000 +0.25	53.75	52.95	53.25	184,182
06 Jan 11	53.25000 -0.58	54.13	52.91	53.80	196,868
05 Jan 11	53.83000 -0.23	54.23	53.50	54.00	132,358
04 Jan 11	54.06000 -0.34	54.80	54.02	54.75	150,038
31 Dec 10	54.40000 -0.03	54.50	54.24	54.27	67,846
30 Dec 10	54.43000 +0.13	54.50	54.20	54.44	55,274
29 Dec 10	54.30000 +0.36	54.60	53.97	54.38	68,024
24 Dec 10	53.94000 -0.30	54.19	53.94	54.01	44,032
23 Dec 10	54.24000 +0.00	54.59	53.75	54.26	108,778
22 Dec 10	54.24000 +0.20	54.27	53.75	54.11	190,486
21 Dec 10	54.04000 +0.02	54.46	53.87	54.01	118,156
20 Dec 10	54.02000 -0.10	54.50	53.65	54.50	241,772
17 Dec 10	54.12000 -0.37	55.62	54.11	54.49	1,007,020
16 Dec 10	54.49000 +1.00	54.54	53.25	53.29	208,370
15 Dec 10	53.49000 +1.01	53.60	52.21	52.48	515,682
14 Dec 10	52.48000 +0.23	52.48	51.36	52.20	355,778
13 Dec 10	52.25000 +0.78	52.50	51.90	51.90	275,210
10 Dec 10	51.47000 -0.13	51.65	51.21	51.50	100,144
09 Dec 10	51.60000 +0.21	51.90	51.19	51.38	193,990
08 Dec 10	51.39000 -0.64	51.99	51.39	51.99	130,374
07 Dec 10	52.03000 +0.23	52.13	51.57	51.70	255,824
06 Dec 10	51.80000 +0.44	51.80	51.33	51.33	156,752
03 Dec 10	51.36000 -0.46	51.96	51.36	51.69	212,656
02 Dec 10	51.82000 -0.10	52.12	51.44	51.91	146,602
01 Dec 10	51.92000 +0.12	52.20	51.50	51.81	212,818
30 Nov 10	51.80000 +0.14	51.99	51.58	51.58	278,672
29 Nov 10	51.66000 +0.11	51.97	51.56	51.64	199,342
26 Nov 10	51.55000 +0.06	52.28	50.75	50.75	2,757,578
25 Nov 10	51.49000 +0.23	51.67	51.00	51.49	100,408
24 Nov 10	51.26000 -0.03	51.51	51.11	51.49	201,266
23 Nov 10	51.29000 +0.35	51.37	50.42	50.44	171,218
22 Nov 10	50.94000 +0.73	50.94	50.06	50.06	320,036
19 Nov 10	50.21000 +0.45	50.43	49.76	49.76	163,116
18 Nov 10	49.76000 +0.15	49.97	49.65	49.70	339,286
17 Nov 10	49.61000 -0.09	49.70	49.10	49.70	126,306
16 Nov 10	49.70000 -0.09	49.97	49.06	49.90	283,822
15 Nov 10	49.79000 +0.41	49.90	49.39	49.39	173,288
12 Nov 10	49.38000 -0.38	49.80	49.38	49.65	189,160
11 Nov 10	49.76000 -0.19	49.92	49.60	49.60	115,396
10 Nov 10	49.95000 +0.17	50.05	49.55	49.55	241,252
09 Nov 10	49.78000 +0.17	50.08	49.59	49.69	291,710
08 Nov 10	49.61000 +0.21	49.61	49.21	49.38	2,960,566
05 Nov 10	49.40000 +0.08	49.85	49.23	49.50	409,806
04 Nov 10	49.32000 +0.26	49.65	49.07	49.40	275,972
03 Nov 10	49.06000 -0.04	49.31	48.79	49.31	165,390
02 Nov 10	49.10000 -0.10	49.45	48.99	49.28	359,786
01 Nov 10	49.20000 +0.21	49.43	49.02	49.43	185,824
29 Oct 10	48.99000 +0.42	49.12	48.69	48.76	228,516
28 Oct 10	48.57000 -0.14	49.26	48.41	49.20	133,638
27 Oct 10	48.71000 -0.46	49.40	48.71	49.40	127,890
26 Oct 10	49.17000 -0.33	49.54	49.17	49.50	177,310
25 Oct 10	49.50000 -0.07	49.79	49.40	49.67	196,284
22 Oct 10	49.57000 -0.08	49.63	49.16	49.56	106,974
21 Oct 10	49.65000 +0.20	49.86	49.25	49.31	231,858
20 Oct 10	49.45000 +0.35	49.60	49.05	49.32	217,528
19 Oct 10	49.10000 +0.06	49.45	48.79	49.04	231,982
18 Oct 10	49.04000 +0.33	49.10	48.65	48.89	86,812
15 Oct 10	48.71000 +0.01	48.93	48.56	48.61	92,394
14 Oct 10	48.70000 -0.71	49.44	48.35	49.32	143,546
13 Oct 10	49.41000 -0.17	49.99	49.41	49.80	289,366
12 Oct 10	49.58000 +0.08	49.61	49.10	49.49	129,208
08 Oct 10	49.50000 +0.06	49.55	49.36	49.55	62,482
07 Oct 10	49.44000 +0.33	49.57	48.66	49.00	281,566
06 Oct 10	49.11000 -0.11	49.24	48.91	49.11	203,808
05 Oct 10	49.22000 -0.19	49.70	48.79	49.60	147,294
04 Oct 10	49.41000 -0.42	49.82	49.07	49.51	127,208
01 Oct 10	49.83000 -0.03	49.99	49.70	49.88	500,642
30 Sep 10	49.86000 +1.08	49.95	48.78	48.78	311,832
29 Sep 10	48.78000 +0.03	48.91	48.50	48.76	204,516
28 Sep 10	48.75000 +0.83	48.75	47.70	47.81	217,600
27 Sep 10	47.92000 -0.18	48.65	47.81	48.05	128,194
24 Sep 10	48.10000 +0.24	48.55	47.91	47.99	133,080
23 Sep 10	47.86000 -0.05	48.32	47.68	48.00	179,156
22 Sep 10	47.91000 -0.52	48.67	47.91	48.10	262,412
21 Sep 10	48.43000 -0.27	48.88	48.01	48.80	125,244
20 Sep 10	48.70000 +0.90	48.80	47.86	47.89	388,228
17 Sep 10	47.80000 -0.97	48.76	47.55	48.76	630,502
16 Sep 10	48.77000 +0.30	48.89	48.31	48.31	177,366
15 Sep 10	48.47000 -0.03	48.67	47.79	48.26	135,942
14 Sep 10	48.50000 -0.25	48.74	48.34	48.54	295,812
13 Sep 10	48.75000 +0.13	48.75	48.44	48.75	369,102
10 Sep 10	48.62000 +0.34	48.75	48.18	48.28	157,754
09 Sep 10	48.28000 +0.03	48.40	47.87	48.25	168,366
08 Sep 10	48.25000 -0.16	48.50	48.04	48.45	1,274,430
07 Sep 10	48.41000 +0.16	48.48	47.93	48.18	124,656
03 Sep 10	48.25000 -0.09	48.32	47.32	48.14	124,656
02 Sep 10	48.34000 +0.54	48.34	47.59	47.59	152,410
01 Sep 10	47.80000 +0.10	48.20	47.11	47.75	257,708
31 Aug 10	47.70000 +0.80	47.75	46.72	46.89	302,364
30 Aug 10	46.90000 -0.10	47.36	46.85	47.00	71,590
27 Aug 10	47.00000 +0.42	47.13	46.58	46.86	189,540
26 Aug 10	46.58000 -0.31	47.16	46.51	47.16	117,112
25 Aug 10	46.89000 -0.20	47.30	46.52	46.97	143,054
24 Aug 10	47.09000 -0.52	47.64	46.75	47.61	124,704
23 Aug 10	47.61000 +0.94	47.70	46.75	46.75	176,426
20 Aug 10	46.67000 +0.09	46.71	46.30	46.58	111,780
19 Aug 10	46.58000 -0.43	47.12	46.58	47.00	314,406
18 Aug 10	47.01000 -0.11	47.17	46.61	47.11	342,236
17 Aug 10	47.12000 -0.34	47.60	46.99	47.60	200,990
16 Aug 10	47.46000 +0.18	47.50	46.91	47.02	202,766
13 Aug 10	47.28000 +0.79	47.67	46.37	46.50	222,740
12 Aug 10	46.49000 -0.11	46.72	45.79	46.50	442,256
11 Aug 10	46.60000 -0.41	47.02	46.55	47.02	192,038
10 Aug 10	47.01000 -0.48	47.45	46.91	47.45	228,752
09 Aug 10	47.49000 -1.17	48.58	47.08	48.58	2,932,532
06 Aug 10	48.66000 -0.19	49.00	48.17	48.71	154,780
05 Aug 10	48.85000 +0.05	49.25	48.34	48.67	444,828
04 Aug 10	48.80000 +0.36	48.80	48.15	48.55	297,438
03 Aug 10	48.44000 -0.37	49.14	48.33	48.56	191,534
30 Jul 10	48.81000 +0.01	48.97	48.02	48.80	138,078
29 Jul 10	48.80000 -0.19	49.65	48.54	48.82	566,490
28 Jul 10	48.99000 +0.24	48.99	48.18	48.40	384,944
27 Jul 10	48.75000 +0.14	48.91	48.53	48.80	398,912
26 Jul 10	48.61000 +0.43	48.95	48.03	48.18	404,070
23 Jul 10	48.18000 +0.14	48.65	47.83	48.14	381,862
22 Jul 10	48.04000 -0.36	48.69	47.85	48.40	206,476
21 Jul 10	48.40000 -0.30	48.85	47.80	48.85	195,714
20 Jul 10	48.70000 +0.95	48.95	47.31	47.49	213,258
19 Jul 10	47.75000 +0.82	47.75	46.76	46.80	756,378
16 Jul 10	46.93000 -0.14	47.50	46.50	47.07	758,038
15 Jul 10	47.07000 +0.32	47.08	46.30	46.55	780,206
14 Jul 10	46.75000 +0.03	47.22	46.28	46.67	743,396
13 Jul 10	46.72000 -0.08	47.50	46.55	46.99	933,524
12 Jul 10	46.80000 -1.39	48.00	46.67	48.00	159,332
09 Jul 10	48.19000 +1.62	48.19	46.37	46.37	228,518
08 Jul 10	46.57000 +0.51	46.64	45.76	46.25	183,110
07 Jul 10	46.06000 +0.95	46.34	45.03	45.05	294,058
06 Jul 10	45.11000 -0.34	45.49	45.08	45.26	281,134
05 Jul 10	45.45000 +0.01	45.60	45.01	45.51	96,392
02 Jul 10	45.44000 +0.08	45.45	44.93	44.93	131,016
30 Jun 10	45.36000 +1.23	45.36	44.13	44.13	407,786
29 Jun 10	44.13000 -1.05	45.08	44.08	44.77	524,116
28 Jun 10	45.18000 +0.48	45.51	44.71	44.80	159,896
25 Jun 10	44.70000 +0.30	45.56	44.31	44.31	127,158
24 Jun 10	44.40000 -0.13	44.63	44.25	44.36	349,056
23 Jun 10	44.53000 -0.58	45.12	44.31	44.82	189,880
22 Jun 10	45.11000 -0.24	45.56	45.11	45.18	175,050
21 Jun 10	45.35000 +0.53	45.59	45.01	45.10	376,924
18 Jun 10	44.82000 +0.00	44.96	44.60	44.80	348,714
17 Jun 10	44.82000 +0.38	44.94	44.34	44.55	109,006
16 Jun 10	44.44000 +0.35	44.50	43.93	44.09	121,940
15 Jun 10	44.09000 +0.57	44.35	43.66	43.76	143,132
14 Jun 10	43.52000 +0.22	43.85	43.40	43.61	82,062
11 Jun 10	43.30000 -0.68	43.98	43.19	43.98	200,604
10 Jun 10	43.98000 +0.84	43.99	43.12	43.12	176,830
09 Jun 10	43.14000 +0.20	43.23	42.88	43.00	162,668
08 Jun 10	42.94000 -0.46	43.55	42.78	43.50	240,856
07 Jun 10	43.40000 -0.89	44.25	43.28	44.25	125,036
04 Jun 10	44.29000 -0.69	44.57	43.65	44.57	115,712
03 Jun 10	44.98000 +0.21	45.00	44.15	44.88	142,962
02 Jun 10	44.77000 +0.20	44.85	44.55	44.79	263,400
01 Jun 10	44.57000 -0.17	44.70	44.00	44.65	684,358
31 May 10	44.74000 +0.15	44.80	44.25	44.74	224,752
28 May 10	44.59000 +0.51	44.65	43.61	43.99	255,396
27 May 10	44.08000 +1.41	44.08	42.99	43.16	244,578
26 May 10	42.67000 +0.14	43.92	42.28	42.99	358,028
25 May 10	42.53000 +0.00	42.80	42.10	42.10	191,844
21 May 10	42.53000 +0.27	42.53	41.69	42.00	171,540
20 May 10	42.26000 -0.42	42.59	42.10	42.59	290,686
19 May 10	42.68000 -0.58	43.18	42.66	43.18	238,732
18 May 10	43.26000 +0.13	43.69	42.94	43.41	179,502
17 May 10	43.13000 -0.65	44.11	42.67	43.70	204,968
14 May 10	43.78000 -0.44	44.57	43.50	43.92	198,242
13 May 10	44.22000 -0.33	44.85	43.91	44.81	208,304
12 May 10	44.55000 +0.31	44.77	44.27	44.27	193,214
11 May 10	44.24000 +0.19	44.56	43.79	44.20	176,412
10 May 10	44.05000 +0.22	44.65	43.50	44.65	390,174
07 May 10	43.83000 +0.59	44.00	42.84	43.25	623,262
06 May 10	43.24000 -1.26	44.65	42.50	44.12	2,834,514
05 May 10	44.50000 -0.14	44.59	44.11	44.59	347,492
04 May 10	44.64000 -0.61	45.50	44.61	45.35	260,398
03 May 10	45.25000 -0.12	45.71	44.70	45.25	298,540
30 Apr 10	45.37000 +0.96	45.37	44.01	44.45	299,370
29 Apr 10	44.41000 -0.04	44.80	44.41	44.60	249,332
28 Apr 10	44.45000 -1.53	45.94	44.45	45.80	345,118
27 Apr 10	45.98000 -0.61	46.44	45.75	46.40	199,498
26 Apr 10	46.59000 -1.02	47.63	46.40	47.50	203,952
23 Apr 10	47.61000 +0.76	47.63	46.73	46.86	290,358
22 Apr 10	46.85000 +0.85	47.03	45.99	46.00	281,246
21 Apr 10	46.00000 -0.46	46.55	45.96	46.55	262,368
20 Apr 10	46.46000 +0.22	46.60	46.21	46.21	262,042
19 Apr 10	46.24000 +0.67	46.43	45.15	45.50	1,443,852
16 Apr 10	45.57000 -0.73	46.25	45.35	46.25	306,376
15 Apr 10	46.30000 -0.40	46.67	46.10	46.67	268,906
14 Apr 10	46.70000 -0.76	47.38	46.43	47.38	411,876
13 Apr 10	47.46000 -0.81	47.98	47.20	47.74	309,664
12 Apr 10	48.27000 +0.04	48.43	48.06	48.22	123,302
09 Apr 10	48.23000 +0.00	48.43	47.95	48.43	178,210
08 Apr 10	48.23000 -0.23	48.49	48.11	48.46	164,276
07 Apr 10	48.46000 +0.04	48.89	48.12	48.43	251,456
06 Apr 10	48.42000 -0.56	48.92	48.20	48.86	230,790
05 Apr 10	48.98000 +0.00	49.43	48.85	49.24	168,836
01 Apr 10	48.98000 -0.12	49.20	48.80	49.09	126,946
31 Mar 10	49.10000 +0.37	49.44	48.51	48.87	366,978
30 Mar 10	48.73000 -0.37	49.10	48.71	49.10	184,998
29 Mar 10	49.10000 +0.50	49.10	48.45	48.64	146,388
26 Mar 10	48.60000 +0.10	49.24	48.03	48.52	329,000
25 Mar 10	48.50000 +0.64	49.28	47.80	47.80	258,572
24 Mar 10	47.86000 -0.44	48.65	47.85	48.01	212,844
23 Mar 10	48.30000 +0.29	48.63	47.80	48.00	140,948
22 Mar 10	48.01000 -0.04	48.01	47.01	48.00	178,648
19 Mar 10	48.05000 -0.92	49.09	48.01	48.80	398,298
18 Mar 10	48.97000 -0.02	49.14	48.30	49.01	248,240
17 Mar 10	48.99000 +0.59	49.11	48.37	48.55	142,114
16 Mar 10	48.40000 +0.28	48.79	48.16	48.16	411,656
15 Mar 10	48.12000 +0.54	48.12	47.34	47.52	127,918
12 Mar 10	47.58000 -0.12	47.70	47.01	47.65	239,396
11 Mar 10	47.70000 +0.55	47.87	47.04	47.10	167,350
10 Mar 10	47.15000 -0.18	47.47	46.90	47.47	333,830
09 Mar 10	47.33000 +0.66	47.33	46.50	46.50	313,840
08 Mar 10	46.67000 +0.09	46.75	46.41	46.59	163,164
05 Mar 10	46.58000 +1.03	46.59	45.35	45.35	309,992
04 Mar 10	45.55000 +0.24	45.66	44.76	45.36	231,940
03 Mar 10	45.31000 -0.79	46.00	44.96	46.00	274,800
02 Mar 10	46.10000 +0.97	46.30	45.11	45.22	241,918
01 Mar 10	45.13000 +0.49	45.77	44.36	44.77	240,280
26 Feb 10	44.64000 +0.67	44.79	44.03	44.03	257,480
25 Feb 10	43.97000 -0.26	44.26	43.97	44.26	241,004
24 Feb 10	44.23000 +0.15	44.65	43.95	44.31	222,748
23 Feb 10	44.08000 -0.02	44.50	43.95	43.95	169,864
22 Feb 10	44.10000 +0.41	44.46	43.71	43.80	275,028
19 Feb 10	43.69000 +1.02	43.69	42.68	42.80	274,934
18 Feb 10	42.67000 +0.39	42.79	42.15	42.79	189,088
17 Feb 10	42.28000 -0.22	42.55	42.28	42.50	127,370
16 Feb 10	42.50000 +0.25	42.75	42.12	42.12	148,814
12 Feb 10	42.25000 +0.28	42.25	41.77	41.89	265,250
11 Feb 10	41.97000 -0.19	42.32	41.88	42.20	1,987,420
10 Feb 10	42.16000 -0.09	42.49	42.05	42.30	94,828
09 Feb 10	42.25000 -0.75	43.25	42.25	43.24	145,574
08 Feb 10	43.00000 +0.20	43.20	42.90	42.90	261,356
05 Feb 10	42.80000 +0.01	42.99	41.77	42.77	268,422
04 Feb 10	42.79000 -0.93	43.34	42.57	43.33	2,363,870
03 Feb 10	43.72000 -0.48	44.20	43.46	44.07	219,558
02 Feb 10	44.20000 +1.10	44.48	42.83	43.35	208,614
01 Feb 10	43.10000 -0.16	43.45	42.70	43.44	179,014
29 Jan 10	43.26000 -0.62	43.96	43.00	43.74	256,844
28 Jan 10	43.88000 +0.09	43.99	43.53	43.98	149,220
27 Jan 10	43.79000 -0.21	44.09	43.46	44.00	173,018
26 Jan 10	44.00000 +0.01	44.18	43.55	43.75	201,702
25 Jan 10	43.99000 +0.05	44.11	43.72	44.00	160,716
22 Jan 10	43.94000 +0.27	44.10	42.64	43.54	282,630
21 Jan 10	43.67000 -0.47	44.25	43.51	44.00	142,986
20 Jan 10	44.14000 -0.45	44.56	43.64	44.41	257,380
19 Jan 10	44.59000 +0.34	44.95	44.10	44.10	196,764
18 Jan 10	44.25000 +0.40	44.41	43.46	43.60	191,768
15 Jan 10	43.85000 +0.66	44.09	42.89	43.15	313,510
14 Jan 10	43.19000 +0.49	43.22	42.61	42.70	153,280
13 Jan 10	42.70000 +0.38	42.70	42.36	42.49	264,734
12 Jan 10	42.32000 -0.26	42.70	42.32	42.59	233,394
11 Jan 10	42.58000 -0.12	42.95	42.57	42.88	310,858
08 Jan 10	42.70000 +0.42	43.00	42.28	42.28	248,322
07 Jan 10	42.28000 -0.30	42.58	42.00	42.58	125,900
06 Jan 10	42.58000 -0.08	42.87	42.07	42.87	426,570
05 Jan 10	42.66000 -0.84	43.68	42.40	43.64	445,230
04 Jan 10	43.50000 -0.25	44.10	43.50	44.10	72,458
31 Dec 09	43.75000 +0.06	43.98	43.50	43.90	75,202
30 Dec 09	43.69000 -0.06	43.75	43.35	43.53	51,880
29 Dec 09	43.75000 +0.00	43.84	43.55	43.84	98,976

Canadian Utilities

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	48.69000 -0.45	49.46	48.51	49.02	853,971
19 Oct 26	49.14000 -0.85	49.75	48.69	49.00	910,481
16 Oct 26	49.99000 +0.51	50.01	49.06	49.06	1,616,327
15 Oct 26	49.48000 -0.24	50.28	49.25	49.70	906,888
14 Oct 26	49.72000 +1.55	49.77	48.16	48.16	1,275,932
13 Oct 26	48.17000 -1.06	49.50	48.02	49.30	1,154,602
09 Oct 26	49.23000 -0.17	49.46	48.97	49.40	1,002,112
08 Oct 26	49.40000 -0.45	50.27	49.03	49.44	1,154,150
07 Oct 26	49.85000 -0.35	50.70	49.31	50.44	1,304,778
06 Oct 26	50.20000 -1.00	53.02	49.50	51.49	1,586,903
05 Oct 26	51.20000 -0.22	51.54	50.98	51.42	141,258
02 Oct 26	51.42000 +0.42	51.63	51.05	51.05	228,857
01 Oct 26	51.00000 +0.41	51.11	49.98	50.50	469,139
30 Sep 26	50.59000 +0.00	50.96	50.42	50.66	306,320
29 Sep 26	50.59000 -0.30	50.92	49.89	49.89	624,995
28 Sep 26	50.89000 +0.59	51.04	50.23	50.23	454,304
25 Sep 26	50.30000 -0.39	50.75	50.05	50.62	281,706
24 Sep 26	50.69000 -0.06	51.05	50.36	50.59	254,100
23 Sep 26	50.75000 -0.18	50.96	50.23	50.58	564,600
22 Sep 26	50.93000 +0.43	51.15	49.93	50.41	402,900
21 Sep 26	50.50000 -0.58	51.02	50.40	50.90	295,757
18 Sep 26	51.08000 +0.14	51.08	50.32	50.37	586,879
17 Sep 26	50.94000 +0.38	51.24	50.34	50.34	297,477
16 Sep 26	50.56000 +1.42	50.66	49.24	49.28	316,658
15 Sep 26	49.14000 -0.78	49.92	48.83	49.91	364,657
14 Sep 26	49.92000 -0.10	50.11	49.28	49.98	508,300
11 Sep 26	50.02000 -0.44	50.89	49.87	50.47	175,238
10 Sep 26	50.46000 -0.94	51.49	50.23	51.28	558,937
09 Sep 26	51.40000 +0.23	51.63	50.83	51.07	456,908
08 Sep 26	51.17000 +0.26	51.20	50.32	50.75	523,326
04 Sep 26	50.91000 +0.33	51.12	50.00	50.52	795,500
03 Sep 26	50.58000 +0.10	50.65	49.87	50.35	930,500
02 Sep 26	50.48000 -0.57	51.13	50.21	51.05	635,500
01 Sep 26	51.05000 -0.85	52.22	50.76	51.89	563,500
31 Aug 26	51.90000 -0.06	52.08	51.53	51.72	492,700
28 Aug 26	51.96000 +0.07	52.49	51.79	52.41	715,300
27 Aug 26	51.89000 -0.83	52.59	51.83	52.46	477,600
26 Aug 26	52.72000 +0.36	52.93	52.43	52.43	347,619
25 Aug 26	52.36000 -0.03	52.71	52.14	52.71	234,140
24 Aug 26	52.39000 +0.69	52.67	51.11	51.67	954,854
21 Aug 26	51.70000 -1.92	53.72	51.68	53.71	682,932
20 Aug 26	53.62000 +0.56	53.65	52.69	52.83	430,598
19 Aug 26	53.06000 -0.82	54.00	52.67	53.83	772,578
18 Aug 26	53.88000 +0.16	54.38	53.71	54.15	315,581
17 Aug 26	53.72000 -0.08	54.01	53.24	53.74	314,309
14 Aug 26	53.80000 +0.58	53.83	53.14	53.22	787,781
13 Aug 26	53.22000 +0.54	53.27	52.70	52.70	520,321
12 Aug 26	52.68000 +0.61	52.93	52.06	52.06	668,310
11 Aug 26	52.07000 +0.29	52.35	51.66	51.92	633,262
10 Aug 26	51.78000 -1.11	52.02	48.01	48.06	2,144,408
07 Aug 26	52.89000 -0.53	53.32	52.51	53.12	655,933
06 Aug 26	53.42000 -0.51	54.15	52.31	53.79	666,459
05 Aug 26	53.93000 -1.64	55.96	53.91	55.96	902,397
04 Aug 26	55.57000 -0.15	55.71	54.85	55.24	938,478
31 Jul 26	55.72000 -0.88	56.90	55.72	56.79	1,934,980
30 Jul 26	56.60000 +1.66	56.79	54.75	54.75	436,737
29 Jul 26	54.94000 +0.21	55.22	54.33	54.56	580,959
28 Jul 26	54.73000 -0.42	55.87	54.67	55.35	601,671
27 Jul 26	55.15000 -0.70	55.75	54.86	55.61	498,889
24 Jul 26	55.85000 +0.05	56.39	55.76	56.01	479,158
23 Jul 26	55.80000 +0.93	55.92	54.79	54.82	344,003
22 Jul 26	54.87000 +0.49	54.97	54.25	54.68	869,562
21 Jul 26	54.38000 +0.13	54.65	53.88	54.12	508,370
20 Jul 26	54.25000 -0.58	55.30	54.15	54.75	670,583
17 Jul 26	54.83000 +0.67	55.01	54.19	54.50	312,477
16 Jul 26	54.16000 +0.57	54.18	53.36	53.51	704,872
15 Jul 26	53.59000 +0.08	53.70	53.09	53.50	398,480
14 Jul 26	53.51000 +0.60	53.51	53.03	53.12	207,889
13 Jul 26	52.91000 +0.28	53.21	52.58	52.65	523,889
10 Jul 26	52.63000 +0.02	52.70	52.17	52.59	483,144
09 Jul 26	52.61000 -0.34	52.99	52.47	52.93	423,942
08 Jul 26	52.95000 +0.65	53.03	52.08	52.30	239,751
07 Jul 26	52.30000 +0.45	52.40	51.50	52.15	1,054,623
06 Jul 26	51.85000 -0.65	52.56	51.14	51.14	1,224,898
03 Jul 26	52.50000 +0.27	52.71	52.30	52.30	159,248
02 Jul 26	52.23000 -0.49	52.71	51.77	52.59	862,932
30 Jun 26	52.72000 -0.63	53.35	52.61	53.33	609,583
29 Jun 26	53.35000 +0.03	53.56	52.97	53.08	267,024
26 Jun 26	53.32000 +0.28	53.74	53.00	53.32	373,398
25 Jun 26	53.04000 +0.45	53.30	52.61	52.65	249,693
24 Jun 26	52.59000 +0.29	52.66	51.82	51.84	275,178
23 Jun 26	52.30000 +0.68	52.30	51.61	51.62	268,897
22 Jun 26	51.62000 +0.32	52.22	51.30	51.52	222,178
19 Jun 26	51.30000 -0.43	52.28	51.30	51.86	297,312
18 Jun 26	51.73000 +0.38	51.83	51.18	51.24	301,592
17 Jun 26	51.35000 -0.37	51.92	51.17	51.65	181,712
16 Jun 26	51.72000 -0.24	52.09	51.52	51.84	445,017
15 Jun 26	51.96000 +0.22	52.20	51.18	51.46	456,500
12 Jun 26	51.74000 +0.05	52.17	51.25	51.60	667,487
11 Jun 26	51.69000 +0.17	52.38	51.41	51.80	299,000
10 Jun 26	51.52000 +0.77	51.58	50.86	51.04	221,512
09 Jun 26	50.75000 +0.22	51.23	50.08	50.11	486,362
08 Jun 26	50.53000 -0.49	51.64	50.07	50.74	720,072
05 Jun 26	51.02000 +0.45	51.42	50.43	50.65	620,547
04 Jun 26	50.57000 +0.29	50.72	50.06	50.31	638,522
03 Jun 26	50.28000 +0.95	50.65	49.47	49.47	846,850
02 Jun 26	49.33000 +0.34	49.83	48.84	49.04	579,120
01 Jun 26	48.99000 -0.61	49.75	48.83	49.23	503,100
29 May 26	49.60000 -0.95	51.10	49.56	50.62	1,849,811
28 May 26	50.55000 -0.06	51.26	50.39	50.79	573,787
27 May 26	50.61000 +0.19	50.71	50.08	50.08	661,755
26 May 26	50.42000 +0.43	50.59	49.91	49.96	658,350
25 May 26	49.99000 -0.12	50.28	49.75	50.07	213,654
22 May 26	50.11000 +0.43	50.31	49.51	49.51	543,535
21 May 26	49.68000 +0.61	49.73	48.93	48.93	863,395
20 May 26	49.07000 +0.07	49.35	48.90	49.06	670,700
19 May 26	49.00000 +0.71	49.10	48.35	48.35	687,875
15 May 26	48.29000 -0.51	48.46	48.05	48.42	584,774
14 May 26	48.80000 +0.32	48.88	48.44	48.53	587,000
13 May 26	48.48000 +0.13	48.54	47.78	48.27	578,690
12 May 26	48.35000 -0.17	48.90	48.24	48.58	656,660
11 May 26	48.52000 +0.32	48.74	48.01	48.35	1,059,610
08 May 26	48.20000 +0.27	48.48	47.90	48.11	609,577
07 May 26	47.93000 -1.02	48.25	47.46	48.23	583,757
06 May 26	48.95000 +0.04	49.57	48.49	48.65	734,051
05 May 26	48.91000 +0.20	49.20	48.44	48.78	416,654
04 May 26	48.71000 +0.28	48.78	47.90	48.34	842,336
01 May 26	48.43000 -0.06	49.18	48.19	48.51	438,023
30 Apr 26	48.49000 -0.12	49.05	48.30	48.83	546,096
29 Apr 26	48.61000 -0.15	49.12	48.50	48.53	714,354
28 Apr 26	48.76000 +0.57	49.19	48.32	48.57	547,208
27 Apr 26	48.19000 -0.09	48.37	47.92	48.19	1,092,246
24 Apr 26	48.28000 +0.02	48.40	47.90	47.90	707,257
23 Apr 26	48.26000 +1.13	48.34	47.32	47.35	985,275
22 Apr 26	47.13000 -0.79	48.38	47.11	48.01	315,131
21 Apr 26	47.92000 -0.29	48.28	47.74	48.14	546,659
20 Apr 26	48.21000 -0.22	48.77	48.03	48.37	482,341
17 Apr 26	48.43000 -0.08	48.58	47.67	48.49	383,652
16 Apr 26	48.51000 -0.77	49.45	48.28	49.28	486,723
15 Apr 26	49.28000 -0.06	49.41	49.04	49.35	508,120
14 Apr 26	49.34000 -0.14	49.55	48.95	49.53	654,395
13 Apr 26	49.48000 -1.33	50.65	49.33	50.65	862,703
10 Apr 26	50.81000 +0.62	51.05	50.18	50.18	895,502
09 Apr 26	50.19000 +0.31	50.61	49.83	49.86	817,751
08 Apr 26	49.88000 +0.03	50.05	48.84	49.66	358,207
07 Apr 26	49.85000 +0.48	50.10	49.29	49.38	895,987
06 Apr 26	49.37000 -0.28	49.67	49.17	49.46	413,471
02 Apr 26	49.65000 +0.77	49.73	48.82	48.87	393,718
01 Apr 26	48.88000 +0.02	49.06	48.52	48.80	517,716
31 Mar 26	48.86000 +0.09	49.03	48.46	48.71	547,897
30 Mar 26	48.77000 +0.27	49.16	48.72	48.98	504,480
27 Mar 26	48.50000 +0.18	48.50	48.08	48.28	522,153
26 Mar 26	48.32000 +0.10	48.65	47.78	48.20	191,089
25 Mar 26	48.22000 +0.43	48.40	47.63	48.00	523,577
24 Mar 26	47.79000 +0.57	48.00	46.98	47.14	478,444
23 Mar 26	47.22000 -0.02	47.60	46.62	47.01	583,704
20 Mar 26	47.24000 -0.73	48.32	47.08	47.86	1,067,000
19 Mar 26	47.97000 -1.00	49.09	47.94	48.72	520,749
18 Mar 26	48.97000 +0.21	49.16	48.26	48.49	404,094
17 Mar 26	48.76000 -0.43	49.48	48.71	49.25	417,637
16 Mar 26	49.19000 +0.36	49.25	48.68	49.01	532,900
13 Mar 26	48.83000 +0.38	48.88	48.37	48.60	484,880
12 Mar 26	48.45000 +0.18	48.64	48.13	48.16	295,660
11 Mar 26	48.27000 +0.10	48.49	47.64	48.00	361,763
10 Mar 26	48.17000 +0.36	48.36	47.54	47.66	485,458
09 Mar 26	47.81000 -0.48	48.24	47.32	48.03	329,969
06 Mar 26	48.29000 +0.03	48.75	47.93	48.36	736,000
05 Mar 26	48.26000 +0.31	48.34	47.35	47.75	568,600
04 Mar 26	47.95000 +0.00	48.25	47.58	48.25	478,000
03 Mar 26	47.95000 +0.50	48.12	46.95	47.26	601,500
02 Mar 26	47.45000 -0.12	47.59	46.75	47.46	1,022,700
27 Feb 26	47.57000 +0.80	48.25	46.95	47.12	1,906,300
26 Feb 26	46.77000 -1.09	47.02	45.81	46.82	992,400
25 Feb 26	47.86000 +0.28	48.36	47.35	47.60	570,300
24 Feb 26	47.58000 -0.67	48.32	47.05	48.31	810,800
23 Feb 26	48.25000 +1.24	48.31	47.15	47.15	698,700
20 Feb 26	47.01000 +0.17	47.29	46.67	46.95	417,200
19 Feb 26	46.84000 +0.49	47.01	46.32	46.33	321,800
18 Feb 26	46.35000 -0.03	46.69	46.08	46.48	412,000
17 Feb 26	46.38000 +0.47	46.52	46.12	46.13	713,800
13 Feb 26	45.91000 +0.31	46.03	45.41	45.58	481,300
12 Feb 26	45.60000 +0.95	45.78	44.75	44.86	1,149,200
11 Feb 26	44.65000 +0.77	44.73	43.65	43.90	981,300
10 Feb 26	43.88000 +0.34	43.88	43.09	43.52	854,400
09 Feb 26	43.54000 -0.30	43.96	43.33	43.77	587,700
06 Feb 26	43.84000 -0.60	44.72	43.62	44.50	552,900
05 Feb 26	44.44000 -0.45	44.65	43.50	44.65	566,400
04 Feb 26	44.89000 +0.59	45.00	44.27	44.48	635,300
03 Feb 26	44.30000 +0.43	44.50	43.76	43.96	692,149
02 Feb 26	43.87000 -0.20	44.41	43.65	44.11	758,185
30 Jan 26	44.07000 +0.06	44.49	43.42	43.91	707,891
29 Jan 26	44.01000 -0.28	44.62	44.00	44.49	563,349
28 Jan 26	44.29000 +0.43	44.40	43.70	43.83	642,956
27 Jan 26	43.86000 +0.07	44.14	43.75	43.82	860,550
26 Jan 26	43.79000 -0.02	44.04	43.66	43.75	614,746
23 Jan 26	43.81000 +0.17	43.98	43.44	43.66	634,311
22 Jan 26	43.64000 +0.01	44.05	43.47	43.64	357,910
21 Jan 26	43.63000 -0.67	44.54	43.50	44.45	491,898
20 Jan 26	44.30000 +0.58	44.43	43.54	43.72	440,642
19 Jan 26	43.72000 +0.06	43.86	43.41	43.69	175,553
16 Jan 26	43.66000 +0.13	43.75	43.35	43.52	260,267
15 Jan 26	43.53000 -0.02	43.81	43.45	43.50	315,509
14 Jan 26	43.55000 +0.27	43.86	43.36	43.36	314,778
13 Jan 26	43.28000 +0.17	43.76	42.95	43.09	623,224
12 Jan 26	43.11000 -0.06	43.35	43.00	43.12	344,643
09 Jan 26	43.17000 +0.26	43.39	42.96	42.96	443,333
08 Jan 26	42.91000 +0.13	43.43	42.64	42.64	385,040
07 Jan 26	42.78000 +0.24	42.88	42.49	42.49	323,018
06 Jan 26	42.54000 +0.33	42.59	41.77	42.24	607,553
05 Jan 26	42.21000 -0.58	42.99	41.86	42.71	214,536
02 Jan 26	42.79000 +0.06	43.01	42.55	42.68	161,957
31 Dec 25	42.73000 +0.18	42.75	42.48	42.57	118,730
30 Dec 25	42.55000 +0.11	42.63	42.37	42.40	261,211
29 Dec 25	42.44000 +0.16	42.59	42.26	42.26	149,305
24 Dec 25	42.28000 -0.05	42.34	42.06	42.20	73,080
23 Dec 25	42.33000 +0.36	42.38	41.56	41.90	167,121
22 Dec 25	41.97000 +0.13	42.02	41.49	41.83	312,362
19 Dec 25	41.84000 -0.44	42.48	41.75	42.19	912,869
18 Dec 25	42.28000 -0.34	42.70	42.24	42.53	268,571
17 Dec 25	42.62000 +0.78	42.68	41.73	41.90	312,680
16 Dec 25	41.84000 +0.09	42.08	41.70	41.87	307,872
15 Dec 25	41.75000 +0.23	41.90	41.35	41.49	222,981
12 Dec 25	41.52000 +0.31	41.64	41.34	41.43	262,693
11 Dec 25	41.21000 +0.08	41.42	41.08	41.18	527,173
10 Dec 25	41.13000 -0.29	41.34	40.87	41.32	350,623
09 Dec 25	41.42000 -0.19	41.89	41.41	41.61	309,292
08 Dec 25	41.61000 -0.11	41.68	41.15	41.55	474,693
05 Dec 25	41.72000 -0.17	41.87	41.58	41.73	244,939
04 Dec 25	41.89000 +0.05	42.21	41.75	42.14	755,128
03 Dec 25	41.84000 -0.22	42.10	41.55	42.05	640,568
02 Dec 25	42.06000 -0.15	42.39	41.96	42.36	240,645
01 Dec 25	42.21000 -0.02	42.29	41.93	41.97	249,686
28 Nov 25	42.23000 +0.20	42.39	41.96	42.03	284,879
27 Nov 25	42.03000 -0.10	42.17	41.99	42.10	58,732
26 Nov 25	42.13000 -0.09	42.36	42.08	42.32	386,524
25 Nov 25	42.22000 +0.39	42.55	42.03	42.04	393,206
24 Nov 25	41.83000 -0.01	41.83	41.47	41.68	1,209,282
21 Nov 25	41.84000 +0.16	41.87	41.23	41.65	233,587
20 Nov 25	41.68000 -0.40	42.06	41.53	42.00	387,779
19 Nov 25	42.08000 -0.30	42.54	42.03	42.44	342,253
18 Nov 25	42.38000 +0.24	42.58	42.13	42.20	687,733
17 Nov 25	42.14000 -0.26	42.46	42.01	42.39	563,896
14 Nov 25	42.40000 -0.42	42.82	42.28	42.82	241,372
13 Nov 25	42.82000 +0.25	42.95	42.43	42.43	559,131
12 Nov 25	42.57000 +0.61	42.63	41.85	41.97	697,250
11 Nov 25	41.96000 -0.03	42.23	41.63	42.08	393,191
10 Nov 25	41.99000 +0.91	42.19	41.10	41.10	864,852
07 Nov 25	41.08000 +1.39	41.23	39.95	39.95	653,553
06 Nov 25	39.69000 +0.00	39.83	39.00	39.31	1,083,323
05 Nov 25	39.69000 +0.26	39.86	39.46	39.46	503,504
04 Nov 25	39.43000 +0.07	39.46	39.13	39.38	467,042
03 Nov 25	39.36000 +0.08	39.51	39.05	39.36	368,289
31 Oct 25	39.28000 -0.08	39.36	39.01	39.23	424,681
30 Oct 25	39.36000 +0.31	39.42	39.06	39.09	303,753
29 Oct 25	39.05000 -0.25	39.33	38.88	39.31	316,205
28 Oct 25	39.30000 -0.40	39.79	39.20	39.65	490,739
27 Oct 25	39.70000 -0.50	40.20	39.54	40.12	435,106
24 Oct 25	40.20000 -0.17	40.46	40.02	40.41	484,319
23 Oct 25	40.37000 -0.11	40.65	40.35	40.57	615,282
22 Oct 25	40.48000 +0.47	40.76	40.10	40.21	800,000
21 Oct 25	40.01000 +0.16	40.03	39.68	39.68	553,087
20 Oct 25	39.85000 +0.12	39.95	39.71	39.76	721,486
17 Oct 25	39.73000 +0.20	39.77	39.35	39.44	581,782
16 Oct 25	39.53000 -0.02	39.85	39.30	39.55	425,747
15 Oct 25	39.55000 +0.65	39.73	38.78	38.78	712,311
14 Oct 25	38.90000 -0.14	39.32	38.82	39.02	1,246,620
10 Oct 25	39.04000 +0.38	39.11	38.51	38.52	480,302
09 Oct 25	38.66000 -0.12	38.92	38.56	38.84	312,577
08 Oct 25	38.78000 -0.06	38.81	38.56	38.81	754,942
07 Oct 25	38.84000 +0.03	38.85	38.56	38.77	528,643
06 Oct 25	38.81000 -0.06	38.90	38.55	38.88	166,237
03 Oct 25	38.87000 -0.16	39.14	38.77	38.91	263,263
02 Oct 25	39.03000 +0.34	39.05	38.63	38.68	501,005
01 Oct 25	38.69000 -0.24	38.99	38.62	38.77	229,688
30 Sep 25	38.93000 +0.42	38.97	38.58	38.60	361,387
29 Sep 25	38.51000 +0.09	38.66	38.33	38.33	349,370
26 Sep 25	38.42000 +0.00	38.70	38.36	38.43	165,763
25 Sep 25	38.42000 +0.16	38.45	38.08	38.20	366,569
24 Sep 25	38.26000 +0.32	38.31	37.91	37.91	293,706
23 Sep 25	37.94000 +0.25	37.99	37.55	37.68	147,921
22 Sep 25	37.69000 +0.37	37.97	37.38	37.38	332,949
19 Sep 25	37.32000 +0.14	37.47	37.13	37.45	590,191
18 Sep 25	37.18000 -0.20	37.40	37.15	37.22	207,536
17 Sep 25	37.38000 -0.08	37.63	37.36	37.43	208,049
16 Sep 25	37.46000 -0.50	38.02	37.43	37.83	536,819
15 Sep 25	37.96000 -0.16	38.19	37.85	38.15	176,403
12 Sep 25	38.12000 +0.09	38.17	38.00	38.01	164,080
11 Sep 25	38.03000 -0.07	38.22	37.97	38.13	272,552
10 Sep 25	38.10000 +0.02	38.21	38.00	38.00	447,290
09 Sep 25	38.08000 -0.13	38.38	38.05	38.15	343,205
08 Sep 25	38.21000 +0.14	38.35	37.99	37.99	571,251
05 Sep 25	38.07000 +0.00	38.20	37.95	38.08	936,514
04 Sep 25	38.07000 +0.10	38.23	37.91	38.11	538,251
03 Sep 25	37.97000 -0.05	38.16	37.87	38.04	233,145
02 Sep 25	38.02000 -0.21	38.05	37.81	37.93	596,524
29 Aug 25	38.23000 +0.16	38.40	37.85	38.11	296,388
28 Aug 25	38.07000 +0.03	38.08	37.79	38.02	229,351
27 Aug 25	38.04000 +0.11	38.18	37.68	37.93	472,489
26 Aug 25	37.93000 -0.19	38.11	37.56	38.11	1,417,971
25 Aug 25	38.12000 -0.43	38.43	37.97	38.43	659,020
22 Aug 25	38.55000 +0.03	38.85	38.44	38.65	530,271
21 Aug 25	38.52000 +0.12	38.71	38.34	38.34	175,120
20 Aug 25	38.40000 +0.28	38.53	38.18	38.21	475,367
19 Aug 25	38.12000 +0.01	38.27	37.97	37.97	401,181
18 Aug 25	38.11000 -0.11	38.32	38.00	38.30	717,811
15 Aug 25	38.22000 -0.08	38.30	38.05	38.22	314,678
14 Aug 25	38.30000 +0.34	38.40	37.97	38.01	1,109,284
13 Aug 25	37.96000 -0.30	38.43	37.91	38.26	371,035
12 Aug 25	38.26000 +0.05	38.38	38.08	38.21	476,511
11 Aug 25	38.21000 +0.08	38.38	37.94	38.14	540,106
08 Aug 25	38.13000 -0.08	38.33	38.04	38.07	510,518
07 Aug 25	38.21000 -0.62	38.39	37.82	38.39	501,138
06 Aug 25	38.83000 +0.16	38.93	38.48	38.62	569,532
05 Aug 25	38.67000 -0.06	39.13	38.50	38.89	937,253
01 Aug 25	38.73000 +0.15	38.85	38.42	38.62	523,232
31 Jul 25	38.58000 -0.91	39.68	38.08	39.68	1,139,043
30 Jul 25	39.49000 +0.48	39.55	39.14	39.14	361,470
29 Jul 25	39.01000 +0.25	39.15	38.81	38.87	224,483
28 Jul 25	38.76000 -0.08	39.00	38.51	38.69	607,955
25 Jul 25	38.84000 -0.12	39.02	38.70	38.96	269,877
24 Jul 25	38.96000 +0.24	39.00	38.70	38.82	573,764
23 Jul 25	38.72000 -0.33	39.25	38.72	39.23	751,159
22 Jul 25	39.05000 +0.49	39.20	38.59	38.60	567,161
21 Jul 25	38.56000 +0.19	38.59	38.26	38.43	396,626
18 Jul 25	38.37000 +0.23	38.50	38.13	38.17	338,537
17 Jul 25	38.14000 -0.14	38.48	38.01	38.35	413,273
16 Jul 25	38.28000 +0.05	38.54	38.20	38.26	515,099
15 Jul 25	38.23000 +0.02	38.35	38.00	38.31	504,023
14 Jul 25	38.21000 +0.30	38.35	37.89	37.90	1,638,708
11 Jul 25	37.91000 -0.04	38.07	37.75	37.85	372,690
10 Jul 25	37.95000 +0.09	38.21	37.86	37.89	841,438
09 Jul 25	37.86000 +0.07	38.00	37.62	37.77	254,822
08 Jul 25	37.79000 +0.14	37.96	37.38	37.64	685,039
07 Jul 25	37.65000 +0.04	37.71	37.34	37.55	591,010
04 Jul 25	37.61000 +0.15	37.70	37.47	37.47	110,220
03 Jul 25	37.46000 -0.13	37.64	37.34	37.64	193,288
02 Jul 25	37.59000 -0.09	37.86	37.43	37.85	345,238
30 Jun 25	37.68000 +0.28	37.84	37.29	37.29	354,499
27 Jun 25	37.40000 -0.15	37.58	37.26	37.32	401,061
26 Jun 25	37.55000 -0.18	37.77	37.44	37.73	287,327
25 Jun 25	37.73000 -0.09	38.07	37.32	37.65	309,484
24 Jun 25	37.82000 -0.01	38.23	37.68	37.83	252,966
23 Jun 25	37.83000 +0.18	37.98	37.63	37.63	249,256
20 Jun 25	37.65000 -0.01	37.88	37.29	37.71	986,754
19 Jun 25	37.66000 -0.11	38.01	37.49	37.70	161,503
18 Jun 25	37.77000 -0.12	37.97	37.70	37.91	412,646
17 Jun 25	37.89000 -0.02	37.97	37.65	37.97	214,921
16 Jun 25	37.91000 -0.19	38.31	37.70	38.06	317,099
13 Jun 25	38.10000 +0.07	38.21	37.91	38.07	480,604
12 Jun 25	38.03000 +0.36	38.07	37.50	37.67	750,324
11 Jun 25	37.67000 -0.09	37.87	37.57	37.80	178,490
10 Jun 25	37.76000 +0.25	37.90	37.48	37.52	428,621
09 Jun 25	37.51000 -0.15	37.87	37.40	37.58	314,306
06 Jun 25	37.66000 -0.18	37.98	37.47	37.98	266,320
05 Jun 25	37.84000 -0.21	38.08	37.81	38.05	331,838
04 Jun 25	38.05000 -0.37	38.60	38.05	38.36	396,071
03 Jun 25	38.42000 +0.02	38.60	38.19	38.58	369,871
02 Jun 25	38.40000 +0.02	38.60	38.15	38.38	455,649
30 May 25	38.38000 +0.07	38.85	38.31	38.51	977,847
29 May 25	38.31000 +0.01	38.58	38.25	38.26	505,653
28 May 25	38.30000 -0.12	38.54	38.11	38.37	488,053
27 May 25	38.42000 +0.36	38.66	38.10	38.10	924,733
26 May 25	38.06000 -0.01	38.39	37.80	38.00	113,165
23 May 25	38.07000 +0.33	38.13	37.70	37.81	350,869
22 May 25	37.74000 -0.44	38.39	37.74	37.94	400,554
21 May 25	38.18000 +0.79	38.33	37.41	37.52	609,669
20 May 25	37.39000 +0.27	37.69	37.13	37.15	1,248,847
16 May 25	37.12000 +0.19	37.26	36.93	36.93	527,713
15 May 25	36.93000 +0.24	37.19	36.73	36.81	462,505
14 May 25	36.69000 -0.02	36.87	36.39	36.61	408,120
13 May 25	36.71000 +0.04	36.96	36.43	36.74	616,743
12 May 25	36.67000 -0.60	37.17	36.23	37.11	916,766
09 May 25	37.27000 -0.36	37.76	37.02	37.56	377,026
08 May 25	37.63000 -0.37	38.14	37.47	37.98	478,078
07 May 25	38.00000 +0.09	38.13	37.52	37.52	463,274
06 May 25	37.91000 +0.36	37.98	37.53	37.55	1,087,549
05 May 25	37.55000 -0.05	37.64	37.21	37.55	489,635
02 May 25	37.60000 -0.19	37.84	37.42	37.80	346,330
01 May 25	37.79000 -0.80	38.42	37.75	38.10	227,003
30 Apr 25	38.59000 +0.61	38.67	38.01	38.01	516,425
29 Apr 25	37.98000 +0.13	38.11	37.75	37.75	514,138
28 Apr 25	37.85000 +0.11	37.92	37.51	37.72	683,178
25 Apr 25	37.74000 +0.13	37.79	37.40	37.48	430,005
24 Apr 25	37.61000 -0.32	38.09	37.50	37.85	386,502
23 Apr 25	37.93000 -0.02	37.95	37.40	37.92	474,916
22 Apr 25	37.95000 +0.32	38.17	37.61	37.81	457,342
21 Apr 25	37.63000 +0.03	37.81	37.33	37.50	270,952
17 Apr 25	37.60000 +0.44	37.88	37.25	37.25	1,158,438
16 Apr 25	37.16000 +0.08	37.36	37.08	37.25	700,353
15 Apr 25	37.08000 +0.70	37.19	36.32	36.32	1,023,543
14 Apr 25	36.38000 +0.38	36.52	36.13	36.14	1,663,834
11 Apr 25	36.00000 +1.00	36.04	34.99	35.11	942,947
10 Apr 25	35.00000 -0.31	35.28	34.45	35.18	611,458
09 Apr 25	35.31000 +0.07	35.33	34.11	34.91	923,140
08 Apr 25	35.24000 -0.34	36.28	35.02	35.87	539,407
07 Apr 25	35.58000 -1.07	36.25	35.07	35.69	1,268,895
04 Apr 25	36.65000 -1.26	37.86	36.46	37.86	1,016,084
03 Apr 25	37.91000 +0.66	38.37	36.73	37.40	764,888
02 Apr 25	37.25000 -0.24	37.47	36.96	37.28	466,162
01 Apr 25	37.49000 +0.49	37.56	36.74	36.97	476,725
31 Mar 25	37.00000 +0.24	37.33	36.62	36.64	682,683
28 Mar 25	36.76000 +0.49	36.95	36.23	36.38	425,396
27 Mar 25	36.27000 -0.25	36.77	36.26	36.57	245,460
26 Mar 25	36.52000 +0.29	36.72	36.22	36.23	503,712
25 Mar 25	36.23000 +0.25	36.49	35.97	35.97	313,317
24 Mar 25	35.98000 +0.18	36.07	35.81	35.81	470,240
21 Mar 25	35.80000 -0.37	36.12	35.64	36.01	804,801
20 Mar 25	36.17000 +0.51	36.22	35.55	35.72	404,336
19 Mar 25	35.66000 +0.24	35.71	35.36	35.45	337,934
18 Mar 25	35.42000 +0.07	35.46	34.96	35.33	293,688
17 Mar 25	35.35000 +0.12	35.53	35.21	35.31	467,515
14 Mar 25	35.23000 +0.18	35.25	34.97	35.01	383,913
13 Mar 25	35.05000 +0.12	35.25	34.90	34.96	870,759
12 Mar 25	34.93000 +0.18	35.04	34.38	34.61	308,807
11 Mar 25	34.75000 -0.12	35.04	34.60	34.88	473,245
10 Mar 25	34.87000 -0.30	35.56	34.75	35.19	474,317
07 Mar 25	35.17000 +0.44	35.41	34.54	34.54	481,486
06 Mar 25	34.73000 -0.45	35.14	34.64	35.05	381,103
05 Mar 25	35.18000 -0.33	35.51	35.10	35.31	568,611
04 Mar 25	35.51000 +0.24	35.75	34.88	35.23	1,059,281
03 Mar 25	35.27000 +0.43	35.36	34.67	34.74	864,927
28 Feb 25	34.84000 +0.53	34.86	34.10	34.70	855,723
27 Feb 25	34.31000 -0.58	35.31	34.08	34.90	1,225,483
26 Feb 25	34.89000 +0.18	35.17	34.65	34.86	364,727
25 Feb 25	34.71000 +0.26	34.79	34.40	34.64	368,550
24 Feb 25	34.45000 -0.06	34.80	34.38	34.58	394,923
21 Feb 25	34.51000 +0.32	34.53	34.14	34.21	451,335
20 Feb 25	34.19000 +0.17	34.19	33.79	34.00	290,340
19 Feb 25	34.02000 +0.29	34.09	33.47	33.70	368,392
18 Feb 25	33.73000 -0.16	34.01	33.64	34.00	353,360
14 Feb 25	33.89000 -0.31	34.39	33.87	34.31	346,914
13 Feb 25	34.20000 +0.21	34.40	34.08	34.08	335,970
12 Feb 25	33.99000 +0.14	34.05	33.70	33.75	386,600
11 Feb 25	33.85000 -0.11	34.00	33.79	33.90	500,947
10 Feb 25	33.96000 +0.24	33.97	33.60	33.69	1,325,986
07 Feb 25	33.72000 +0.10	33.76	33.40	33.52	311,714
06 Feb 25	33.62000 -0.54	33.99	33.35	33.78	1,093,681
05 Feb 25	34.16000 +0.19	34.34	34.03	34.11	451,044
04 Feb 25	33.97000 +0.23	34.15	33.65	33.74	712,800
03 Feb 25	33.74000 -0.21	34.08	33.21	33.25	1,068,485
31 Jan 25	33.95000 +0.17	34.03	33.71	33.74	850,043
30 Jan 25	33.78000 +0.46	33.94	33.31	33.41	361,312
29 Jan 25	33.32000 -0.46	33.92	33.19	33.61	357,419
28 Jan 25	33.78000 -0.31	34.28	33.59	34.05	554,569
27 Jan 25	34.09000 +0.19	34.17	33.60	33.77	512,951
24 Jan 25	33.90000 +0.00	33.98	33.81	33.86	355,192
23 Jan 25	33.90000 +0.03	33.99	33.77	33.93	298,287
22 Jan 25	33.87000 -0.42	34.25	33.73	34.22	298,051
21 Jan 25	34.29000 -0.04	34.59	33.89	34.00	498,372
20 Jan 25	34.33000 -0.08	34.47	34.23	34.39	125,991
17 Jan 25	34.41000 +0.37	34.49	33.96	33.96	364,683
16 Jan 25	34.04000 +0.55	34.07	33.26	33.43	590,939
15 Jan 25	33.49000 -0.15	33.99	33.45	33.84	319,061
14 Jan 25	33.64000 -0.24	34.00	33.59	33.81	358,383
13 Jan 25	33.88000 -0.21	34.19	33.62	33.99	904,177
10 Jan 25	34.09000 -0.19	34.19	33.79	34.17	977,509
09 Jan 25	34.28000 -0.24	34.48	34.19	34.44	497,290
08 Jan 25	34.52000 -0.11	34.77	34.26	34.66	384,297
07 Jan 25	34.63000 +0.10	34.77	34.48	34.48	249,592
06 Jan 25	34.53000 -0.32	34.90	34.42	34.87	473,711
03 Jan 25	34.85000 +0.07	35.05	34.78	34.78	447,333
02 Jan 25	34.78000 -0.07	35.21	34.57	35.09	537,210
31 Dec 24	34.85000 +0.01	35.00	34.72	34.88	323,166
30 Dec 24	34.84000 -0.04	34.95	34.58	34.76	192,698
27 Dec 24	34.88000 +0.13	35.02	34.64	34.70	501,233
24 Dec 24	34.75000 +0.24	34.89	34.41	34.41	123,279
23 Dec 24	34.51000 +0.04	34.80	34.02	34.40	323,150
20 Dec 24	34.47000 +0.25	34.55	33.91	34.12	732,581
19 Dec 24	34.22000 -0.25	34.49	34.19	34.41	404,593
18 Dec 24	34.47000 -0.68	35.15	34.45	35.05	316,055
17 Dec 24	35.15000 -0.24	35.52	34.95	35.26	296,001
16 Dec 24	35.39000 -0.03	35.61	35.17	35.26	664,598
13 Dec 24	35.42000 +0.04	35.49	35.20	35.30	606,653
12 Dec 24	35.38000 -0.49	35.87	35.33	35.78	580,927
11 Dec 24	35.87000 -0.63	36.60	35.79	36.51	452,125
10 Dec 24	36.50000 +0.41	36.59	35.85	36.05	542,754
09 Dec 24	36.09000 -0.40	36.66	35.86	36.40	860,700
06 Dec 24	36.49000 -0.27	36.80	36.32	36.76	559,239
05 Dec 24	36.76000 +0.12	36.98	36.51	36.51	270,810
04 Dec 24	36.64000 +0.27	36.73	36.26	36.29	525,747
03 Dec 24	36.37000 +0.37	36.47	35.96	36.00	494,337
02 Dec 24	36.00000 +0.06	36.04	35.48	35.87	851,200
29 Nov 24	35.94000 +0.08	36.04	35.66	35.86	640,643
28 Nov 24	35.86000 -0.04	36.07	35.73	35.86	78,806
27 Nov 24	35.90000 +0.19	36.11	35.53	35.75	501,583
26 Nov 24	35.71000 +0.09	35.78	35.26	35.45	250,380
25 Nov 24	35.62000 -0.48	36.21	35.56	36.19	1,189,595
22 Nov 24	36.10000 +0.16	36.27	36.00	36.00	296,144
21 Nov 24	35.94000 +0.75	36.02	35.15	35.15	436,318
20 Nov 24	35.19000 -0.27	35.51	35.16	35.45	255,528
19 Nov 24	35.46000 +0.39	35.53	34.74	35.00	448,985
18 Nov 24	35.07000 +0.09	35.16	34.84	34.84	448,740
15 Nov 24	34.98000 +0.60	35.00	34.48	34.59	625,346
14 Nov 24	34.38000 +0.12	34.53	33.19	33.77	743,031
13 Nov 24	34.26000 -0.18	34.51	34.05	34.35	630,350
12 Nov 24	34.44000 -0.18	34.98	34.27	34.59	520,230
11 Nov 24	34.62000 -0.02	34.97	34.60	34.65	514,459
08 Nov 24	34.64000 +0.05	34.87	34.54	34.54	755,732
07 Nov 24	34.59000 -0.29	34.72	34.18	34.62	1,021,561
06 Nov 24	34.88000 -0.80	35.80	34.77	35.47	551,417
05 Nov 24	35.68000 +0.48	35.74	35.13	35.16	337,141
04 Nov 24	35.20000 -0.18	35.58	34.99	35.10	305,440
01 Nov 24	35.38000 -0.27	35.66	35.20	35.65	712,438
31 Oct 24	35.65000 +0.02	35.87	35.46	35.55	656,603
30 Oct 24	35.63000 -0.17	35.83	35.59	35.80	448,723
29 Oct 24	35.80000 -0.27	36.00	35.62	35.95	422,786
28 Oct 24	36.07000 +0.11	36.21	35.85	35.92	432,316
25 Oct 24	35.96000 -0.17	36.17	35.88	36.17	314,071
24 Oct 24	36.13000 -0.18	36.56	35.91	36.14	218,274
23 Oct 24	36.31000 -0.18	36.55	36.26	36.43	202,028
22 Oct 24	36.49000 -0.02	36.58	36.22	36.32	254,118
21 Oct 24	36.51000 -0.43	36.89	36.50	36.78	340,570
18 Oct 24	36.94000 -0.03	37.10	36.79	36.89	375,648
17 Oct 24	36.97000 +0.21	36.99	36.64	36.76	328,577
16 Oct 24	36.76000 +0.38	36.85	36.39	36.39	272,372
15 Oct 24	36.38000 +0.79	36.56	35.65	35.65	843,158
11 Oct 24	35.59000 +0.10	35.81	35.50	35.50	624,789
10 Oct 24	35.49000 -0.05	35.81	35.38	35.61	607,464
09 Oct 24	35.54000 +0.31	35.65	35.19	35.19	410,457
08 Oct 24	35.23000 -0.09	35.37	35.05	35.32	473,323
07 Oct 24	35.32000 -0.26	35.50	35.07	35.44	944,250
04 Oct 24	35.58000 -0.05	35.68	35.25	35.55	429,636
03 Oct 24	35.63000 -0.50	36.12	35.47	36.12	598,619
02 Oct 24	36.13000 +0.11	36.29	35.82	35.82	272,189
01 Oct 24	36.02000 +0.11	36.22	35.88	35.89	546,236
30 Sep 24	35.91000 -0.10	36.03	35.70	36.00	364,679
27 Sep 24	36.01000 +0.00	36.19	35.98	36.00	579,539
26 Sep 24	36.01000 +0.27	36.09	35.49	35.71	338,870
25 Sep 24	35.74000 +0.28	35.94	35.42	35.47	390,777
24 Sep 24	35.46000 +0.46	35.64	34.62	34.84	510,309
23 Sep 24	35.00000 +0.50	35.10	34.54	34.60	364,999
20 Sep 24	34.50000 -0.50	35.11	34.39	35.10	1,735,017
19 Sep 24	35.00000 -0.34	35.40	34.84	35.31	707,142
18 Sep 24	35.34000 -0.32	35.80	35.28	35.63	273,134
17 Sep 24	35.66000 -0.23	35.93	35.45	35.89	396,501
16 Sep 24	35.89000 +0.14	35.99	35.66	35.85	406,973
13 Sep 24	35.75000 +0.32	35.83	35.38	35.45	443,864
12 Sep 24	35.43000 +0.16	35.53	35.12	35.28	518,369
11 Sep 24	35.27000 +0.32	35.30	34.95	34.98	549,968
10 Sep 24	34.95000 +0.08	35.09	34.76	34.98	324,211
09 Sep 24	34.87000 +0.33	34.98	34.44	34.59	382,727
06 Sep 24	34.54000 -0.14	34.82	34.26	34.75	403,962
05 Sep 24	34.68000 +0.13	35.05	34.64	34.71	267,168
04 Sep 24	34.55000 +0.46	34.74	34.21	34.25	635,231
03 Sep 24	34.09000 +0.09	34.27	33.91	33.98	636,629
30 Aug 24	34.00000 +0.40	34.05	33.62	33.70	559,678
29 Aug 24	33.60000 +0.13	33.69	33.29	33.48	249,908
28 Aug 24	33.47000 +0.03	33.58	33.29	33.55	955,335
27 Aug 24	33.44000 +0.06	33.44	33.10	33.29	654,629
26 Aug 24	33.38000 +0.20	33.64	33.24	33.24	412,232
23 Aug 24	33.18000 +0.29	33.21	32.72	32.84	359,086
22 Aug 24	32.89000 +0.02	32.95	32.78	32.87	557,076
21 Aug 24	32.87000 -0.15	33.08	32.73	32.99	298,229
20 Aug 24	33.02000 +0.01	33.03	32.79	32.99	328,414
19 Aug 24	33.01000 -0.03	33.13	32.92	33.00	565,605
16 Aug 24	33.04000 +0.05	33.09	32.85	33.05	248,051
15 Aug 24	32.99000 +0.23	33.06	32.66	32.66	629,945
14 Aug 24	32.76000 -0.07	32.90	32.63	32.71	619,815
13 Aug 24	32.83000 +0.20	32.88	32.52	32.64	433,380
12 Aug 24	32.63000 +0.28	32.72	32.11	32.25	845,536
09 Aug 24	32.35000 -0.16	32.48	32.05	32.46	410,395
08 Aug 24	32.51000 -0.29	32.65	32.03	32.20	1,479,409
07 Aug 24	32.80000 -0.14	33.72	32.75	32.93	896,961
06 Aug 24	32.94000 -0.01	33.05	32.42	32.44	1,135,531
02 Aug 24	32.95000 +0.11	33.13	32.67	33.07	1,518,003
01 Aug 24	32.84000 +0.51	33.11	32.30	32.40	880,582
31 Jul 24	32.33000 -0.03	32.55	32.25	32.50	455,064
30 Jul 24	32.36000 +0.51	32.46	31.85	31.85	292,500
29 Jul 24	31.85000 -0.10	32.07	31.82	31.94	403,906
26 Jul 24	31.95000 +0.35	32.07	31.63	31.63	532,140
25 Jul 24	31.60000 +0.20	31.69	31.41	31.51	311,015
24 Jul 24	31.40000 +0.48	31.77	30.88	31.00	631,599
23 Jul 24	30.92000 +0.07	31.08	30.67	30.82	258,869
22 Jul 24	30.85000 +0.33	30.93	30.55	30.61	467,822
19 Jul 24	30.52000 -0.04	30.59	30.41	30.55	351,707
18 Jul 24	30.56000 +0.17	30.70	30.35	30.41	357,601
17 Jul 24	30.39000 +0.14	30.59	30.07	30.17	628,702
16 Jul 24	30.25000 +0.04	30.29	30.18	30.24	319,704
15 Jul 24	30.21000 -0.36	30.49	30.07	30.44	488,751
12 Jul 24	30.57000 +0.21	30.65	30.41	30.51	504,450
11 Jul 24	30.36000 +0.11	30.48	30.17	30.34	400,932
10 Jul 24	30.25000 +0.48	30.32	29.90	29.90	568,249
09 Jul 24	29.77000 -0.07	30.02	29.64	29.77	231,533
08 Jul 24	29.84000 +0.02	29.99	29.67	29.84	198,756
05 Jul 24	29.82000 +0.06	30.19	29.78	29.85	527,784
04 Jul 24	29.76000 +0.18	29.87	29.57	29.60	476,557
03 Jul 24	29.58000 +0.09	29.86	29.44	29.51	429,375
02 Jul 24	29.49000 -0.06	29.67	29.18	29.55	523,259
28 Jun 24	29.55000 +0.16	29.64	29.43	29.47	260,397
27 Jun 24	29.39000 -0.11	29.60	29.33	29.50	294,327
26 Jun 24	29.50000 -0.25	29.76	29.47	29.65	336,510
25 Jun 24	29.75000 -0.13	29.88	29.61	29.88	670,253
24 Jun 24	29.88000 +0.59	29.91	29.26	29.30	637,562
21 Jun 24	29.29000 -0.05	29.47	29.15	29.35	770,608
20 Jun 24	29.34000 -0.45	29.90	29.31	29.75	518,219
19 Jun 24	29.79000 -0.06	30.00	29.60	29.77	214,094
18 Jun 24	29.85000 -0.12	30.11	29.75	29.81	235,489
17 Jun 24	29.97000 -0.49	30.32	29.85	30.31	434,837
14 Jun 24	30.46000 -0.25	30.60	30.23	30.50	298,674
13 Jun 24	30.71000 -0.12	31.00	30.55	30.76	340,550
12 Jun 24	30.83000 -0.23	31.40	30.69	31.28	256,736
11 Jun 24	31.06000 -0.11	31.27	30.96	31.08	356,838
10 Jun 24	31.17000 -0.14	31.37	31.05	31.20	457,037
07 Jun 24	31.31000 -0.35	31.50	31.17	31.43	282,092
06 Jun 24	31.66000 +0.09	31.77	31.44	31.50	218,035
05 Jun 24	31.57000 +0.26	31.85	31.31	31.31	387,483
04 Jun 24	31.31000 +0.17	31.47	31.03	31.10	314,870
03 Jun 24	31.14000 +0.06	31.23	30.83	31.07	633,207
31 May 24	31.08000 +0.49	31.12	30.58	30.64	1,239,603
30 May 24	30.59000 -0.13	30.76	30.51	30.70	311,365
29 May 24	30.72000 -0.31	30.92	30.66	30.82	352,221
28 May 24	31.03000 -0.47	31.49	30.89	31.43	287,510
27 May 24	31.50000 -0.07	31.90	31.37	31.51	93,524
24 May 24	31.57000 +0.13	31.66	31.21	31.49	321,656
23 May 24	31.44000 -0.50	31.88	31.14	31.87	440,471
22 May 24	31.94000 +0.02	32.17	31.76	31.78	514,079
21 May 24	31.92000 +0.08	31.96	31.63	31.76	710,595
17 May 24	31.84000 +0.01	31.89	31.54	31.84	562,585
16 May 24	31.83000 -0.01	32.05	31.75	31.84	323,950
15 May 24	31.84000 -0.20	32.17	31.76	32.14	489,439
14 May 24	32.04000 +0.18	32.10	31.90	31.99	449,085
13 May 24	31.86000 +0.03	32.04	31.67	31.82	860,604
10 May 24	31.83000 +0.28	31.92	31.59	31.65	674,930
09 May 24	31.55000 -0.01	31.65	31.29	31.65	295,695
08 May 24	31.56000 +0.40	31.72	30.99	31.12	493,176
07 May 24	31.16000 +0.45	31.19	30.62	30.71	576,230
06 May 24	30.71000 +0.48	30.78	30.28	30.33	723,090
03 May 24	30.23000 -0.07	30.58	30.07	30.50	846,567
02 May 24	30.30000 -0.13	30.53	30.13	30.46	640,199
01 May 24	30.43000 -0.35	30.61	30.06	30.39	332,273
30 Apr 24	30.78000 -0.21	31.04	30.64	30.90	556,377
29 Apr 24	30.99000 +0.30	31.07	30.76	30.81	482,099
26 Apr 24	30.69000 +0.05	30.87	30.60	30.65	262,987
25 Apr 24	30.64000 +0.20	30.70	30.11	30.23	1,019,032
24 Apr 24	30.44000 +0.14	30.53	30.20	30.20	307,424
23 Apr 24	30.30000 +0.12	30.51	30.08	30.16	478,375
22 Apr 24	30.18000 -0.02	30.29	30.01	30.17	725,314
19 Apr 24	30.20000 +0.38	30.25	29.75	29.76	244,766
18 Apr 24	29.82000 +0.27	29.91	29.55	29.63	560,374
17 Apr 24	29.55000 -0.07	29.87	29.37	29.65	441,526
16 Apr 24	29.62000 -0.49	30.08	29.61	30.08	282,515
15 Apr 24	30.11000 -0.06	30.33	29.82	30.20	685,995
12 Apr 24	30.17000 -0.53	31.11	30.14	30.71	343,034
11 Apr 24	30.70000 +0.25	30.88	30.31	30.54	999,304
10 Apr 24	30.45000 -0.41	30.78	30.31	30.65	727,344
09 Apr 24	30.86000 +0.39	31.11	30.39	30.50	400,163
08 Apr 24	30.47000 +0.34	30.65	30.08	30.13	750,788
05 Apr 24	30.13000 -0.03	30.20	29.88	30.01	576,801
04 Apr 24	30.16000 +0.07	30.40	30.04	30.28	404,172
03 Apr 24	30.09000 -0.06	30.29	29.98	30.14	313,111
02 Apr 24	30.15000 -0.22	30.49	30.14	30.25	201,680
01 Apr 24	30.37000 -0.48	30.83	30.29	30.82	297,745
28 Mar 24	30.85000 +0.16	30.88	30.56	30.68	292,746
27 Mar 24	30.69000 -0.05	30.95	30.58	30.80	217,810
26 Mar 24	30.74000 -0.13	30.96	30.72	30.89	232,505
25 Mar 24	30.87000 +0.10	30.98	30.58	30.71	381,079
22 Mar 24	30.77000 +0.01	30.97	30.76	30.88	283,838
21 Mar 24	30.76000 -0.03	30.93	30.75	30.85	311,693
20 Mar 24	30.79000 +0.18	30.84	30.52	30.52	294,941
19 Mar 24	30.61000 -0.24	31.14	30.61	30.90	344,057
18 Mar 24	30.85000 +0.15	31.00	30.48	30.67	432,251
15 Mar 24	30.70000 +0.33	30.74	30.31	30.38	1,654,760
14 Mar 24	30.37000 -0.28	30.75	30.18	30.75	472,993
13 Mar 24	30.65000 -0.18	30.85	30.57	30.80	510,466
12 Mar 24	30.83000 -0.10	31.04	30.64	31.04	321,157
11 Mar 24	30.93000 -0.16	31.14	30.84	30.98	362,526
08 Mar 24	31.09000 -0.03	31.24	30.96	31.19	240,634
07 Mar 24	31.12000 +0.12	31.17	30.90	31.13	442,088
06 Mar 24	31.00000 +0.11	31.24	30.73	31.05	482,675
05 Mar 24	30.89000 +0.10	30.97	30.70	30.77	332,018
04 Mar 24	30.79000 -0.20	31.14	30.56	31.06	338,879
01 Mar 24	30.99000 +0.43	31.03	30.51	30.63	595,076
29 Feb 24	30.56000 -0.01	31.33	30.44	30.86	1,144,743
28 Feb 24	30.57000 -0.02	30.69	30.35	30.55	280,898
27 Feb 24	30.59000 +0.12	30.72	30.38	30.44	500,999
26 Feb 24	30.47000 -0.31	30.71	30.32	30.66	735,253
23 Feb 24	30.78000 +0.04	30.94	30.73	30.78	372,483
22 Feb 24	30.74000 +0.02	30.80	30.40	30.72	615,909
21 Feb 24	30.72000 +0.19	30.92	30.53	30.53	421,327
20 Feb 24	30.53000 +0.35	30.63	30.10	30.10	824,715
16 Feb 24	30.18000 -0.13	30.34	30.11	30.22	442,752
15 Feb 24	30.31000 +0.42	30.35	29.88	29.88	545,310
14 Feb 24	29.89000 +0.32	29.96	29.65	29.66	293,782
13 Feb 24	29.57000 -0.60	30.03	29.46	29.95	640,068
12 Feb 24	30.17000 +0.26	30.31	29.81	29.82	442,920
09 Feb 24	29.91000 +0.30	29.98	29.54	29.60	540,235
08 Feb 24	29.61000 -0.42	30.01	29.53	30.00	579,292
07 Feb 24	30.03000 -0.62	30.78	30.00	30.71	652,854
06 Feb 24	30.65000 +0.41	30.68	30.13	30.27	426,399
05 Feb 24	30.24000 -0.70	30.96	30.21	30.77	567,278
02 Feb 24	30.94000 -0.06	31.01	30.52	30.86	426,845
01 Feb 24	31.00000 +0.36	31.07	30.58	30.62	285,221
31 Jan 24	30.64000 -0.86	31.34	30.37	31.26	679,555
30 Jan 24	31.50000 -0.17	31.69	31.19	31.67	479,085
29 Jan 24	31.67000 +0.25	31.91	31.40	31.45	555,131
26 Jan 24	31.42000 +0.35	31.43	30.98	31.09	270,852
25 Jan 24	31.07000 +0.07	31.30	30.96	31.07	413,242
24 Jan 24	31.00000 -0.30	31.52	30.88	31.52	465,973
23 Jan 24	31.30000 -0.01	31.47	31.14	31.28	749,066
22 Jan 24	31.31000 -0.36	31.83	31.29	31.78	957,120
19 Jan 24	31.67000 +0.30	31.74	31.22	31.40	608,193
18 Jan 24	31.37000 -0.38	31.78	31.28	31.77	822,583
17 Jan 24	31.75000 -0.24	31.83	31.58	31.76	594,062
16 Jan 24	31.99000 +0.04	32.01	31.60	31.85	678,886
15 Jan 24	31.95000 +0.13	32.00	31.75	31.75	412,954
12 Jan 24	31.82000 -0.18	32.17	31.73	31.96	350,275
11 Jan 24	32.00000 -0.22	32.19	31.72	32.19	413,188
10 Jan 24	32.22000 -0.09	32.47	32.12	32.17	666,604
09 Jan 24	32.31000 -0.27	32.56	32.27	32.56	503,501
08 Jan 24	32.58000 +0.26	32.69	32.35	32.35	364,881
05 Jan 24	32.32000 -0.01	32.57	32.18	32.29	952,063
04 Jan 24	32.33000 +0.12	32.53	32.09	32.32	400,512
03 Jan 24	32.21000 +0.14	32.39	31.85	32.04	325,102
02 Jan 24	32.07000 +0.18	32.32	31.77	31.77	381,208
29 Dec 23	31.89000 +0.19	31.90	31.58	31.74	235,978
28 Dec 23	31.70000 +0.12	31.75	31.55	31.56	181,724
27 Dec 23	31.58000 +0.10	31.77	31.12	31.12	261,128
22 Dec 23	31.48000 +0.28	31.55	31.20	31.20	200,392
21 Dec 23	31.20000 +0.07	31.46	31.01	31.01	200,601
20 Dec 23	31.13000 -0.44	31.63	31.11	31.52	335,980
19 Dec 23	31.57000 +0.08	31.67	31.38	31.49	181,568
18 Dec 23	31.49000 -0.21	31.88	31.41	31.76	255,805
15 Dec 23	31.70000 -0.40	32.09	31.62	32.09	721,208
14 Dec 23	32.10000 -0.05	32.37	31.93	32.11	426,095
13 Dec 23	32.15000 +1.05	32.15	30.88	31.08	472,540
12 Dec 23	31.10000 -0.27	31.35	30.90	31.28	421,153
11 Dec 23	31.37000 -0.21	31.53	31.10	31.44	351,608
08 Dec 23	31.58000 -0.03	31.62	31.41	31.52	369,600
07 Dec 23	31.61000 +0.41	31.70	31.14	31.20	515,833
06 Dec 23	31.20000 +0.78	31.29	30.63	30.65	596,790
05 Dec 23	30.42000 -0.46	30.96	30.30	30.82	951,305
04 Dec 23	30.88000 +0.06	31.05	30.69	30.73	445,766
01 Dec 23	30.82000 +0.42	30.86	30.28	30.35	434,803
30 Nov 23	30.40000 +0.20	30.49	30.06	30.34	1,424,270
29 Nov 23	30.20000 -0.18	30.58	30.13	30.46	311,492
28 Nov 23	30.38000 -0.16	30.90	30.33	30.50	628,564
27 Nov 23	30.54000 -0.18	30.82	30.54	30.72	316,305
24 Nov 23	30.72000 -0.16	30.90	30.59	30.81	218,047
23 Nov 23	30.88000 -0.01	31.10	30.76	30.85	104,606
22 Nov 23	30.89000 +0.31	31.00	30.51	30.51	240,949
21 Nov 23	30.58000 -0.54	31.14	30.54	31.04	557,230
20 Nov 23	31.12000 -0.16	31.45	31.05	31.22	841,138
17 Nov 23	31.28000 -0.06	31.44	31.15	31.35	417,093
16 Nov 23	31.34000 -0.43	31.88	31.27	31.67	453,905
15 Nov 23	31.77000 +0.37	31.86	31.36	31.36	416,373
14 Nov 23	31.40000 +0.79	31.56	31.03	31.08	859,392
13 Nov 23	30.61000 -0.10	30.70	30.41	30.63	593,082
10 Nov 23	30.71000 -0.22	30.96	30.66	30.90	522,905
09 Nov 23	30.93000 +0.38	30.97	30.54	30.54	349,033
08 Nov 23	30.55000 -0.11	30.65	30.23	30.59	470,518
07 Nov 23	30.66000 -0.62	31.25	30.51	31.19	714,106
06 Nov 23	31.28000 -0.01	31.58	31.15	31.19	442,464
03 Nov 23	31.29000 +0.30	31.44	30.92	31.27	482,293
02 Nov 23	30.99000 +1.37	31.08	29.73	29.73	1,004,614
01 Nov 23	29.62000 +0.28	29.63	28.98	29.09	1,544,882
31 Oct 23	29.34000 -0.46	30.02	29.34	29.80	1,576,394
30 Oct 23	29.80000 +0.75	29.81	29.22	29.24	1,416,045
27 Oct 23	29.05000 -0.27	29.50	28.98	29.41	590,844
26 Oct 23	29.32000 +0.49	29.73	28.60	28.61	382,368
25 Oct 23	28.83000 +0.09	29.06	28.63	28.63	435,716
24 Oct 23	28.74000 -0.11	29.19	28.73	29.14	617,364
23 Oct 23	28.85000 +0.22	29.04	28.32	28.44	514,631
20 Oct 23	28.63000 -0.51	29.28	28.59	29.13	310,065
19 Oct 23	29.14000 -0.31	29.60	29.13	29.27	391,024
18 Oct 23	29.45000 -0.06	29.73	29.32	29.49	1,282,109
17 Oct 23	29.51000 -0.44	29.86	29.44	29.70	620,562
16 Oct 23	29.95000 +0.49	29.99	29.39	29.53	636,710
13 Oct 23	29.46000 -0.06	30.18	29.45	29.67	398,906
12 Oct 23	29.52000 -0.59	30.15	29.52	30.02	336,970
11 Oct 23	30.11000 +0.23	30.11	29.79	30.06	850,212
10 Oct 23	29.88000 +0.46	30.01	29.49	29.55	815,058
06 Oct 23	29.42000 +0.06	29.47	28.92	29.09	528,840
05 Oct 23	29.36000 +0.62	29.41	28.69	28.74	678,084
04 Oct 23	28.74000 +0.25	28.79	28.29	28.51	1,529,763
03 Oct 23	28.49000 -0.11	28.73	28.13	28.44	684,024
02 Oct 23	28.60000 -0.10	29.55	28.26	29.55	1,034,575
29 Sep 23	28.70000 -0.35	29.40	28.59	29.25	555,474
28 Sep 23	29.05000 +0.33	29.13	28.73	28.75	400,332
27 Sep 23	28.72000 -0.50	29.33	28.71	29.16	331,528
26 Sep 23	29.22000 -0.80	29.95	29.14	29.95	448,647
25 Sep 23	30.02000 -0.20	30.31	29.96	30.18	551,217
22 Sep 23	30.22000 +0.06	30.31	30.02	30.09	301,287
21 Sep 23	30.16000 -0.97	31.17	30.09	31.10	556,482
20 Sep 23	31.13000 -0.02	31.32	31.04	31.20	246,872
19 Sep 23	31.15000 -0.48	31.56	31.07	31.56	389,565
18 Sep 23	31.63000 +0.10	31.82	31.46	31.55	332,610
15 Sep 23	31.53000 +0.05	31.72	31.45	31.51	672,998
14 Sep 23	31.48000 +0.32	31.50	31.20	31.29	324,824
13 Sep 23	31.16000 -0.09	31.45	31.08	31.24	470,250
12 Sep 23	31.25000 +0.21	31.38	30.85	31.03	417,929
11 Sep 23	31.04000 -0.57	31.73	31.00	31.55	450,194
08 Sep 23	31.61000 +0.06	31.80	31.52	31.64	335,286
07 Sep 23	31.55000 -0.13	32.05	31.52	31.80	388,867
06 Sep 23	31.68000 -0.32	31.99	31.57	31.94	585,248
05 Sep 23	32.00000 -0.28	32.49	31.85	32.30	323,552
01 Sep 23	32.28000 +0.26	32.40	32.17	32.17	518,538
31 Aug 23	32.02000 -0.10	32.21	31.96	32.14	761,643
30 Aug 23	32.12000 -0.31	32.73	32.12	32.50	292,938
29 Aug 23	32.43000 +0.05	32.55	32.24	32.42	323,989
28 Aug 23	32.38000 +0.19	32.47	32.24	32.30	270,541
25 Aug 23	32.19000 +0.04	32.31	32.11	32.23	444,865
24 Aug 23	32.15000 -0.03	32.37	32.13	32.13	701,652
23 Aug 23	32.18000 +0.17	32.28	32.10	32.16	551,736
22 Aug 23	32.01000 +0.01	32.06	31.83	32.00	196,737
21 Aug 23	32.00000 -0.24	32.27	31.74	32.20	584,883
18 Aug 23	32.24000 +0.12	32.27	31.96	32.17	594,360
17 Aug 23	32.12000 +0.06	32.37	32.02	32.07	780,942
16 Aug 23	32.06000 +0.27	32.19	31.82	31.85	504,261
15 Aug 23	31.79000 -0.24	31.99	31.68	31.98	557,528
14 Aug 23	32.03000 -0.10	32.26	31.90	32.08	811,839
11 Aug 23	32.13000 +0.07	32.19	31.85	32.04	805,049
10 Aug 23	32.06000 -0.09	32.36	31.89	32.25	690,731
09 Aug 23	32.15000 +0.59	32.24	31.50	31.56	359,540
08 Aug 23	31.56000 +0.34	31.77	31.05	31.30	1,153,044
04 Aug 23	31.22000 +0.33	31.44	30.90	30.90	1,389,778
03 Aug 23	30.89000 -0.77	31.65	30.64	31.56	1,425,213
02 Aug 23	31.66000 -0.74	32.09	31.66	31.93	717,990
01 Aug 23	32.40000 -0.44	33.03	32.31	32.84	1,389,647
31 Jul 23	32.84000 -0.06	33.35	32.76	32.84	1,729,323
28 Jul 23	32.90000 -0.77	33.83	32.89	33.67	689,546
27 Jul 23	33.67000 -0.63	34.42	33.66	34.06	587,519
26 Jul 23	34.30000 +0.09	34.45	34.04	34.24	885,555
25 Jul 23	34.21000 -0.02	34.22	33.88	34.11	507,713
24 Jul 23	34.23000 -0.07	34.26	33.98	34.20	784,944
21 Jul 23	34.30000 +0.07	34.38	34.14	34.23	257,760
20 Jul 23	34.23000 +0.06	34.38	34.01	34.10	273,734
19 Jul 23	34.17000 +0.41	34.18	33.80	33.80	301,019
18 Jul 23	33.76000 -0.17	34.04	33.54	33.99	931,556
17 Jul 23	33.93000 -0.39	34.33	33.84	34.32	660,863
14 Jul 23	34.32000 +0.28	34.34	33.80	34.03	576,146
13 Jul 23	34.04000 +0.28	34.06	33.71	33.76	263,185
12 Jul 23	33.76000 +0.39	33.84	33.40	33.49	443,255
11 Jul 23	33.37000 -0.22	33.70	33.27	33.70	868,902
10 Jul 23	33.59000 -0.23	33.87	33.51	33.82	1,018,333
07 Jul 23	33.82000 -0.43	34.14	33.81	34.08	667,022
06 Jul 23	34.25000 -0.01	34.34	34.04	34.15	898,724
05 Jul 23	34.26000 -0.17	34.42	34.22	34.38	1,174,268
04 Jul 23	34.43000 +0.12	34.44	34.00	34.00	203,573
30 Jun 23	34.31000 -0.14	34.68	34.07	34.52	1,075,520
29 Jun 23	34.45000 +0.22	34.51	33.85	34.17	232,221
28 Jun 23	34.23000 -0.27	34.60	34.22	34.60	348,762
27 Jun 23	34.50000 +0.20	34.54	34.20	34.39	277,114
26 Jun 23	34.30000 -0.05	34.46	34.05	34.25	352,660
23 Jun 23	34.35000 -0.43	34.88	34.30	34.88	431,923
22 Jun 23	34.78000 -0.20	35.08	34.69	34.95	488,284
21 Jun 23	34.98000 -0.07	35.07	34.76	34.94	838,497
20 Jun 23	35.05000 +0.07	35.28	35.01	35.05	527,453
19 Jun 23	34.98000 -0.04	35.10	34.89	35.00	145,671
16 Jun 23	35.02000 +0.07	35.35	34.92	35.10	7,574,003
15 Jun 23	34.95000 +0.18	35.02	34.57	34.83	699,070
14 Jun 23	34.77000 -0.55	35.30	34.63	35.29	774,775
13 Jun 23	35.32000 -0.49	35.85	35.12	35.74	666,274
12 Jun 23	35.81000 -0.31	36.02	35.66	36.02	597,885
09 Jun 23	36.12000 -0.05	36.14	35.84	36.14	323,590
08 Jun 23	36.17000 +0.27	36.24	35.74	35.86	550,139
07 Jun 23	35.90000 -0.05	35.92	35.64	35.85	293,709
06 Jun 23	35.95000 -0.28	36.64	35.67	36.36	289,548
05 Jun 23	36.23000 -0.32	36.66	36.13	36.52	546,112
02 Jun 23	36.55000 +0.35	36.59	36.00	36.14	534,121
01 Jun 23	36.20000 -0.25	36.61	36.09	36.52	765,556
31 May 23	36.45000 -0.24	36.81	36.37	36.65	1,123,195
30 May 23	36.69000 +0.05	36.83	36.50	36.50	311,218
29 May 23	36.64000 +0.32	36.87	36.31	36.33	151,798
26 May 23	36.32000 +0.09	36.43	36.01	36.15	561,591
25 May 23	36.23000 -0.20	36.51	36.13	36.27	360,844
24 May 23	36.43000 -0.55	36.98	36.32	36.91	779,341
23 May 23	36.98000 -1.04	37.79	36.88	37.65	711,859
19 May 23	38.02000 +0.25	38.10	37.75	37.75	176,746
18 May 23	37.77000 -0.40	38.08	37.53	38.04	405,373
17 May 23	38.17000 -0.33	38.50	37.98	38.40	313,906
16 May 23	38.50000 -0.73	39.32	38.44	39.21	813,015
15 May 23	39.23000 -0.24	39.53	39.01	39.40	1,151,364
12 May 23	39.47000 +0.18	39.60	39.32	39.38	488,449
11 May 23	39.29000 -0.01	39.46	39.21	39.36	387,278
10 May 23	39.30000 +0.02	39.60	38.80	39.33	780,618
09 May 23	39.28000 -0.05	39.43	39.15	39.32	1,103,184
08 May 23	39.33000 +0.01	39.50	39.09	39.09	1,668,672
05 May 23	39.32000 +0.52	39.50	38.90	39.50	1,481,327
04 May 23	38.80000 -0.31	39.11	38.68	39.02	566,182
03 May 23	39.11000 +0.17	39.23	38.53	38.53	605,964
02 May 23	38.94000 -0.40	39.43	38.75	39.43	900,027
01 May 23	39.34000 +0.17	39.79	38.63	38.63	971,609
28 Apr 23	39.17000 +0.03	39.73	38.80	38.80	1,374,419
27 Apr 23	39.14000 -0.25	39.30	38.27	38.60	624,458
26 Apr 23	39.39000 -0.28	39.87	39.25	39.63	485,471
25 Apr 23	39.67000 +0.53	39.69	39.19	39.19	388,610
24 Apr 23	39.14000 +0.05	39.35	38.89	39.00	428,995
21 Apr 23	39.09000 +0.14	39.25	38.83	39.21	215,835
20 Apr 23	38.95000 +0.45	38.98	38.40	38.40	432,677
19 Apr 23	38.50000 +0.03	38.62	38.40	38.42	196,989
18 Apr 23	38.47000 -0.10	38.71	38.31	38.58	457,036
17 Apr 23	38.57000 +0.03	38.79	38.33	38.63	688,011
14 Apr 23	38.54000 -0.15	38.65	38.26	38.50	626,987
13 Apr 23	38.69000 -0.27	38.83	38.38	38.83	638,167
12 Apr 23	38.96000 +0.09	39.17	38.77	38.98	282,394
11 Apr 23	38.87000 +0.38	38.96	38.49	38.55	539,564
10 Apr 23	38.49000 +0.12	38.52	38.11	38.27	1,043,873
06 Apr 23	38.37000 +0.13	38.56	38.21	38.30	998,398
05 Apr 23	38.24000 +0.74	38.35	37.40	37.50	753,481
04 Apr 23	37.50000 +0.01	37.81	37.42	37.66	411,719
03 Apr 23	37.49000 -0.17	37.84	37.31	37.69	660,175
31 Mar 23	37.66000 +0.06	38.09	37.57	37.74	333,169
30 Mar 23	37.60000 +0.44	37.72	37.03	37.23	414,950
29 Mar 23	37.16000 +0.39	37.33	36.69	36.84	526,491
28 Mar 23	36.77000 +0.30	36.97	36.23	36.32	264,007
27 Mar 23	36.47000 +0.54	36.56	35.70	35.70	472,683
24 Mar 23	35.93000 +0.63	35.94	35.26	35.26	279,818
23 Mar 23	35.30000 -0.23	35.76	35.23	35.49	509,983
22 Mar 23	35.53000 -0.47	36.22	35.46	35.94	366,970
21 Mar 23	36.00000 -0.77	36.93	35.87	36.75	313,006
20 Mar 23	36.77000 -0.03	36.98	36.60	36.75	341,094
17 Mar 23	36.80000 -0.17	36.95	36.54	36.63	1,463,419
16 Mar 23	36.97000 +0.43	37.21	36.40	36.49	505,158
15 Mar 23	36.54000 +0.15	36.60	35.84	36.33	583,003
14 Mar 23	36.39000 +0.56	36.72	36.00	36.00	703,191
13 Mar 23	35.83000 +0.61	35.99	35.11	35.11	651,410
10 Mar 23	35.22000 -0.35	35.70	35.14	35.45	486,787
09 Mar 23	35.57000 +0.27	36.08	35.39	35.52	560,495
08 Mar 23	35.30000 -0.33	35.63	35.14	35.57	726,421
07 Mar 23	35.63000 +0.17	35.87	35.33	35.63	633,514
06 Mar 23	35.46000 +0.33	35.66	35.28	35.29	467,458
03 Mar 23	35.13000 +0.16	35.41	34.63	34.97	1,056,260
02 Mar 23	34.97000 +0.01	35.17	33.65	35.17	939,340
01 Mar 23	34.96000 -0.83	36.25	34.68	35.67	1,082,204
28 Feb 23	35.79000 -0.42	36.12	35.73	36.08	1,032,969
27 Feb 23	36.21000 -0.10	36.56	36.13	36.32	594,192
24 Feb 23	36.31000 -0.02	36.36	35.93	36.28	361,925
23 Feb 23	36.33000 +0.27	36.62	36.11	36.29	512,057
22 Feb 23	36.06000 -0.14	36.36	35.95	36.03	578,718
21 Feb 23	36.20000 -0.29	36.50	36.13	36.41	872,021
17 Feb 23	36.49000 +0.19	36.59	36.09	36.18	492,224
16 Feb 23	36.30000 -0.06	36.58	35.93	36.36	601,627
15 Feb 23	36.36000 -0.25	36.71	36.22	36.59	632,015
14 Feb 23	36.61000 -0.13	36.73	36.23	36.68	553,472
13 Feb 23	36.74000 +0.31	36.87	36.41	36.41	710,604
10 Feb 23	36.43000 +0.49	36.52	35.95	35.95	860,310
09 Feb 23	35.94000 +0.00	36.31	35.89	35.91	545,869
08 Feb 23	35.94000 -0.23	36.22	35.84	36.17	382,050
07 Feb 23	36.17000 -0.12	36.33	36.05	36.19	627,657
06 Feb 23	36.29000 +0.08	36.74	35.94	36.74	891,944
03 Feb 23	36.21000 -0.14	36.45	35.84	36.33	1,152,291
02 Feb 23	36.35000 -0.12	36.56	36.18	36.43	486,531
01 Feb 23	36.47000 -0.51	36.60	36.15	36.50	400,575
31 Jan 23	36.98000 -0.07	37.15	36.70	36.93	780,539
30 Jan 23	37.05000 -0.08	37.38	36.71	36.75	664,803
27 Jan 23	37.13000 -0.23	37.56	36.99	37.40	359,848
26 Jan 23	37.36000 -0.31	37.61	37.28	37.61	376,462
25 Jan 23	37.67000 -0.11	37.84	37.52	37.59	256,846
24 Jan 23	37.78000 -0.03	37.92	37.40	37.64	521,611
23 Jan 23	37.81000 -0.15	37.89	37.61	37.89	421,295
20 Jan 23	37.96000 +0.17	38.00	37.53	37.75	694,401
19 Jan 23	37.79000 -0.07	37.97	37.74	37.74	508,310
18 Jan 23	37.86000 -0.24	38.25	37.76	38.13	452,959
17 Jan 23	38.10000 +0.04	38.60	37.86	38.00	799,289
16 Jan 23	38.06000 +0.22	38.18	37.68	37.68	203,705
13 Jan 23	37.84000 +0.33	37.92	37.19	37.43	503,832
12 Jan 23	37.51000 +0.23	37.76	37.26	37.28	705,367
11 Jan 23	37.28000 +0.36	37.43	36.92	36.92	615,330
10 Jan 23	36.92000 +0.17	37.03	36.43	36.77	788,035
09 Jan 23	36.75000 -0.23	37.25	36.69	36.86	485,358
06 Jan 23	36.98000 +0.24	37.22	36.64	36.84	665,635
05 Jan 23	36.74000 -0.39	37.34	36.65	37.07	665,370
04 Jan 23	37.13000 +0.19	37.19	36.89	37.01	508,999
03 Jan 23	36.94000 +0.29	37.01	36.43	36.75	588,394
30 Dec 22	36.65000 -0.29	37.02	36.55	36.91	225,094
29 Dec 22	36.94000 +0.12	37.08	36.82	36.88	165,890
28 Dec 22	36.82000 -0.25	37.33	36.78	36.89	185,172
23 Dec 22	37.07000 +0.35	37.09	36.46	36.59	212,328
22 Dec 22	36.72000 -0.53	37.23	36.48	37.15	577,243
21 Dec 22	37.25000 +0.38	37.31	36.93	36.93	518,673
20 Dec 22	36.87000 +0.12	36.93	36.51	36.62	368,957
19 Dec 22	36.75000 -0.72	37.64	36.71	37.38	285,400
16 Dec 22	37.47000 -0.17	37.63	36.90	37.52	806,794
15 Dec 22	37.64000 -0.15	37.95	37.42	37.85	516,802
14 Dec 22	37.79000 -0.31	38.46	37.77	38.09	352,964
13 Dec 22	38.10000 +0.39	38.45	37.82	37.82	735,569
12 Dec 22	37.71000 +0.39	37.83	37.32	37.32	616,484
09 Dec 22	37.32000 +0.31	37.43	36.96	36.96	179,441
08 Dec 22	37.01000 +0.04	37.15	36.76	37.05	372,477
07 Dec 22	36.97000 +0.10	37.22	36.78	36.78	556,733
06 Dec 22	36.87000 +0.15	37.17	36.54	36.78	595,835
05 Dec 22	36.72000 +0.32	36.76	36.37	36.37	401,188
02 Dec 22	36.40000 -0.21	36.56	36.13	36.44	451,585
01 Dec 22	36.61000 -0.18	37.09	36.51	36.83	419,549
30 Nov 22	36.79000 +0.47	36.87	36.25	36.25	1,211,919
29 Nov 22	36.32000 -0.45	36.69	36.27	36.69	279,721
28 Nov 22	36.77000 -0.07	36.89	36.56	36.84	465,387
25 Nov 22	36.84000 +0.27	36.91	36.60	36.61	352,788
24 Nov 22	36.57000 -0.03	36.79	36.38	36.70	594,158
23 Nov 22	36.60000 +0.01	36.82	36.46	36.50	573,363
22 Nov 22	36.59000 +0.77	36.77	35.87	35.97	709,794
21 Nov 22	35.82000 -0.03	36.10	35.74	35.74	1,417,028
18 Nov 22	35.85000 +0.44	35.85	35.43	35.48	485,201
17 Nov 22	35.41000 +0.04	35.58	35.21	35.25	954,507
16 Nov 22	35.37000 +0.57	35.56	34.75	34.75	1,353,346
15 Nov 22	34.80000 -0.12	35.38	34.74	35.00	665,685
14 Nov 22	34.92000 -0.70	35.73	34.86	35.61	2,032,339
11 Nov 22	35.62000 -0.14	35.85	34.96	35.79	551,683
10 Nov 22	35.76000 +1.00	35.86	35.15	35.18	548,558
09 Nov 22	34.76000 -0.27	35.20	34.71	34.96	768,404
08 Nov 22	35.03000 +0.27	35.20	34.73	34.79	338,791
07 Nov 22	34.76000 -0.52	35.33	34.55	35.33	806,042
04 Nov 22	35.28000 +0.06	35.58	34.97	35.29	1,594,546
03 Nov 22	35.22000 -0.49	35.58	34.79	35.56	860,589
02 Nov 22	35.71000 -0.18	36.06	35.38	35.39	856,621
01 Nov 22	35.89000 -0.36	36.64	35.84	36.51	571,931
31 Oct 22	36.25000 +0.22	36.32	35.66	36.00	2,342,211
28 Oct 22	36.03000 +0.24	36.38	35.90	36.04	661,443
27 Oct 22	35.79000 +0.14	36.30	35.57	35.57	633,735
26 Oct 22	35.65000 +0.33	35.89	35.19	35.19	505,887
25 Oct 22	35.32000 +0.28	35.57	35.00	35.03	652,047
24 Oct 22	35.04000 +0.47	35.15	34.60	34.73	923,259
21 Oct 22	34.57000 +0.34	34.78	34.09	34.27	548,928
20 Oct 22	34.23000 -0.36	34.88	34.09	34.69	1,117,593
19 Oct 22	34.59000 -0.53	35.39	34.38	35.00	1,117,363
18 Oct 22	35.12000 +0.39	35.14	34.64	34.82	622,760
17 Oct 22	34.73000 +1.02	34.88	34.02	34.05	1,999,561
14 Oct 22	33.71000 -0.68	34.69	33.69	34.49	1,000,849
13 Oct 22	34.39000 +0.80	34.42	33.24	33.38	1,046,419
12 Oct 22	33.59000 -0.92	34.58	33.50	34.48	1,799,575
11 Oct 22	34.51000 -0.14	34.89	34.06	34.66	1,564,989
07 Oct 22	34.65000 +0.02	35.57	34.49	34.49	839,577
06 Oct 22	34.63000 -1.50	36.41	34.46	36.16	1,328,249
05 Oct 22	36.13000 -0.77	36.93	36.04	36.74	697,474
04 Oct 22	36.90000 +0.50	37.11	36.48	36.72	1,314,189
03 Oct 22	36.40000 +0.47	37.01	36.11	36.26	847,194
30 Sep 22	35.93000 -0.45	36.67	35.88	36.41	841,086
29 Sep 22	36.38000 -1.32	37.68	36.32	37.56	547,276
28 Sep 22	37.70000 -0.05	37.89	37.31	37.70	875,433
27 Sep 22	37.75000 -0.84	38.83	37.65	38.78	538,406
26 Sep 22	38.59000 -0.86	39.32	38.36	39.30	606,787
23 Sep 22	39.45000 -0.57	39.92	39.19	39.74	702,244
22 Sep 22	40.02000 +0.02	40.07	39.74	39.87	202,552
21 Sep 22	40.00000 -0.23	40.40	39.81	40.23	285,016
20 Sep 22	40.23000 -0.42	40.58	40.00	40.58	282,899
19 Sep 22	40.65000 +0.22	40.68	40.25	40.34	432,254
16 Sep 22	40.43000 +0.14	40.50	40.08	40.22	886,713
15 Sep 22	40.29000 -0.36	40.60	40.15	40.57	326,098
14 Sep 22	40.65000 -0.12	40.91	40.59	40.75	258,764
13 Sep 22	40.77000 -0.24	41.00	40.63	40.80	604,943
12 Sep 22	41.01000 -0.01	41.43	40.93	41.07	797,150
09 Sep 22	41.02000 +0.13	41.26	40.75	41.00	227,707
08 Sep 22	40.89000 +0.23	41.12	40.50	40.50	336,152
07 Sep 22	40.66000 +0.22	40.92	40.28	40.40	298,839
06 Sep 22	40.44000 +0.20	40.52	40.04	40.29	1,167,373
02 Sep 22	40.24000 -0.19	40.87	40.14	40.60	390,052
01 Sep 22	40.43000 +0.25	40.46	39.96	40.01	643,185
31 Aug 22	40.18000 -0.31	40.55	40.13	40.37	777,352
30 Aug 22	40.49000 -0.93	41.28	40.42	40.99	351,249
29 Aug 22	41.42000 +0.19	41.51	40.71	41.14	489,785
26 Aug 22	41.23000 -0.11	41.41	41.07	41.24	326,578
25 Aug 22	41.34000 +0.47	41.42	40.60	40.90	478,561
24 Aug 22	40.87000 +0.41	40.97	40.54	40.80	547,711
23 Aug 22	40.46000 -0.39	41.00	40.32	40.74	372,223
22 Aug 22	40.85000 -0.33	40.95	40.42	40.50	756,846
19 Aug 22	41.18000 +0.17	41.20	40.80	40.91	230,348
18 Aug 22	41.01000 -0.10	41.25	40.92	41.12	274,754
17 Aug 22	41.11000 +0.15	41.23	40.95	40.95	509,638
16 Aug 22	40.96000 +0.29	41.03	40.63	40.69	584,018
15 Aug 22	40.67000 +0.15	40.74	40.33	40.50	536,821
12 Aug 22	40.52000 -0.23	41.04	40.47	40.73	477,484
11 Aug 22	40.75000 -0.14	40.88	40.56	40.71	608,064
10 Aug 22	40.89000 +0.24	40.93	40.61	40.76	1,001,285
09 Aug 22	40.65000 +0.58	40.76	39.83	39.83	481,214
08 Aug 22	40.07000 +0.17	40.22	39.82	39.82	1,071,529
05 Aug 22	39.90000 -0.10	40.40	39.59	40.40	2,636,904
04 Aug 22	40.00000 +0.33	40.13	39.60	39.75	837,695
03 Aug 22	39.67000 -1.57	41.01	39.44	40.88	592,927
02 Aug 22	41.24000 -0.21	41.94	41.18	41.66	1,930,487
29 Jul 22	41.45000 +0.35	41.64	40.90	41.35	1,928,511
28 Jul 22	41.10000 +0.79	41.56	40.31	40.37	1,102,827
27 Jul 22	40.31000 +0.31	40.48	39.95	39.98	570,036
26 Jul 22	40.00000 +0.29	40.18	39.60	39.60	386,623
25 Jul 22	39.71000 +0.03	39.95	39.51	39.55	1,025,911
22 Jul 22	39.68000 +0.28	39.91	39.42	39.42	286,190
21 Jul 22	39.40000 -0.10	39.54	39.04	39.54	468,803
20 Jul 22	39.50000 -0.19	39.76	39.39	39.76	338,646
19 Jul 22	39.69000 -0.25	40.26	39.60	40.01	590,867
18 Jul 22	39.94000 -0.38	40.40	39.88	40.40	645,396
15 Jul 22	40.32000 +0.16	40.35	39.94	40.23	380,955
14 Jul 22	40.16000 +0.47	40.23	39.61	39.61	1,014,098
13 Jul 22	39.69000 +0.38	39.87	39.04	39.04	383,734
12 Jul 22	39.31000 +0.27	39.79	38.98	38.98	428,978
11 Jul 22	39.04000 +0.50	39.06	38.47	38.48	1,029,374
08 Jul 22	38.54000 +0.17	38.76	38.21	38.35	691,791
07 Jul 22	38.37000 +0.04	38.55	38.21	38.41	707,166
06 Jul 22	38.33000 -0.07	38.55	38.00	38.34	930,087
05 Jul 22	38.40000 -0.03	38.62	37.60	38.28	821,782
04 Jul 22	38.43000 +0.04	38.77	38.36	38.44	167,278
30 Jun 22	38.39000 +0.00	38.49	38.09	38.16	833,227
29 Jun 22	38.39000 -0.08	38.75	38.30	38.45	273,664
28 Jun 22	38.47000 +0.59	38.53	38.01	38.04	709,407
27 Jun 22	37.88000 +0.18	38.10	37.71	37.78	468,068
24 Jun 22	37.70000 +0.45	37.84	37.25	37.25	229,414
23 Jun 22	37.25000 +0.32	37.32	36.91	36.98	830,883
22 Jun 22	36.93000 +0.11	37.13	36.36	36.54	291,654
21 Jun 22	36.82000 +0.21	36.99	36.49	36.63	374,415
20 Jun 22	36.61000 -0.52	37.18	36.56	36.89	231,165
17 Jun 22	37.13000 +0.03	37.25	36.32	36.90	1,444,877
16 Jun 22	37.10000 -1.01	37.88	37.03	37.80	415,270
15 Jun 22	38.11000 -0.33	38.81	37.73	38.58	507,808
14 Jun 22	38.44000 -0.85	39.54	38.30	39.30	855,882
13 Jun 22	39.29000 -0.36	39.49	38.96	39.26	504,393
10 Jun 22	39.65000 +0.02	39.74	39.34	39.55	616,884
09 Jun 22	39.63000 +0.16	39.75	39.40	39.51	318,037
08 Jun 22	39.47000 -0.09	39.61	39.17	39.50	463,922
07 Jun 22	39.56000 +0.05	39.68	39.40	39.48	496,032
06 Jun 22	39.51000 -0.15	39.96	39.43	39.80	154,363
03 Jun 22	39.66000 -0.33	40.10	39.60	39.89	197,488
02 Jun 22	39.99000 -0.13	40.21	39.58	40.13	507,118
01 Jun 22	40.12000 -0.01	40.25	39.79	40.10	647,458
31 May 22	40.13000 +0.39	40.38	39.60	39.75	1,630,317
30 May 22	39.74000 -0.12	40.00	39.63	39.90	141,645
27 May 22	39.86000 -0.26	40.20	39.66	40.10	455,930
26 May 22	40.12000 -0.36	40.70	40.07	40.70	411,078
25 May 22	40.48000 +0.18	40.72	40.24	40.43	430,471
24 May 22	40.30000 +0.01	40.79	40.15	40.64	700,387
20 May 22	40.29000 +0.59	40.34	39.65	39.70	562,313
19 May 22	39.70000 -0.38	40.05	39.54	40.00	706,587
18 May 22	40.08000 -0.25	40.46	39.89	40.33	729,619
17 May 22	40.33000 +0.58	40.35	39.57	40.00	620,697
16 May 22	39.75000 +0.61	39.80	39.12	39.15	833,799
13 May 22	39.14000 +0.44	39.46	38.60	38.80	2,421,893
12 May 22	38.70000 -0.37	39.28	38.49	39.00	422,133
11 May 22	39.07000 -0.14	39.67	38.93	39.19	890,283
10 May 22	39.21000 -0.36	39.86	39.00	39.59	1,797,955
09 May 22	39.57000 +0.75	39.86	38.37	38.55	1,532,095
06 May 22	38.82000 +0.27	38.99	38.38	38.60	3,829,742
05 May 22	38.55000 +0.35	38.58	38.04	38.30	725,623
04 May 22	38.20000 +0.17	38.47	37.66	37.70	553,308
03 May 22	38.03000 -0.12	38.64	37.96	38.31	950,062
02 May 22	38.15000 -0.47	38.98	37.87	38.84	863,647
29 Apr 22	38.62000 -0.32	39.25	38.53	38.57	4,074,703
28 Apr 22	38.94000 -0.05	39.48	38.89	38.99	484,545
27 Apr 22	38.99000 -0.16	39.31	38.80	38.80	622,852
26 Apr 22	39.15000 -0.11	39.49	39.09	39.20	540,786
25 Apr 22	39.26000 -0.14	39.36	38.82	39.18	367,730
22 Apr 22	39.40000 -0.02	39.51	39.26	39.41	427,780
21 Apr 22	39.42000 +0.15	39.50	39.11	39.40	241,657
20 Apr 22	39.27000 +0.00	39.49	39.12	39.41	262,805
19 Apr 22	39.27000 +0.11	39.42	39.20	39.21	239,519
18 Apr 22	39.16000 -0.06	39.33	38.95	39.19	895,517
14 Apr 22	39.22000 +0.16	39.35	39.00	39.05	962,784
13 Apr 22	39.06000 -0.58	39.80	38.95	39.66	727,271
12 Apr 22	39.64000 -0.03	39.74	39.42	39.53	2,825,974
11 Apr 22	39.67000 +0.33	39.70	39.12	39.30	1,094,486
08 Apr 22	39.34000 +0.11	39.60	39.23	39.23	446,147
07 Apr 22	39.23000 +0.02	39.27	38.89	39.13	775,501
06 Apr 22	39.21000 +0.63	39.26	38.52	38.52	644,231
05 Apr 22	38.58000 +0.37	38.68	38.12	38.16	678,748
04 Apr 22	38.21000 -0.02	38.21	37.87	38.01	425,487
01 Apr 22	38.23000 -0.09	38.27	37.55	37.65	332,126
31 Mar 22	38.32000 +0.11	38.51	38.23	38.24	284,422
30 Mar 22	38.21000 +0.27	38.31	37.81	37.93	363,181
29 Mar 22	37.94000 +0.38	38.00	37.56	37.72	453,569
28 Mar 22	37.56000 +0.14	37.74	37.38	37.43	264,151
25 Mar 22	37.42000 +0.29	37.53	37.15	37.15	317,858
24 Mar 22	37.13000 -0.05	37.29	36.98	37.08	481,903
23 Mar 22	37.18000 +0.19	37.21	36.81	36.95	543,630
22 Mar 22	36.99000 +0.13	37.02	36.73	36.96	493,984
21 Mar 22	36.86000 -0.25	37.11	36.76	37.00	557,928
18 Mar 22	37.11000 +0.29	37.25	36.58	36.58	1,900,718
17 Mar 22	36.82000 +0.09	37.00	36.69	36.73	448,836
16 Mar 22	36.73000 +0.07	36.78	36.50	36.64	502,385
15 Mar 22	36.66000 +0.23	36.92	36.49	36.64	630,631
14 Mar 22	36.43000 -0.27	36.98	36.21	36.70	633,757
11 Mar 22	36.70000 +0.30	36.77	36.19	36.19	550,843
10 Mar 22	36.40000 +0.33	36.41	35.78	36.10	354,235
09 Mar 22	36.07000 -0.08	36.49	36.06	36.24	438,527
08 Mar 22	36.15000 -0.11	36.69	36.13	36.26	645,485
07 Mar 22	36.26000 -0.06	36.55	36.20	36.27	577,131
04 Mar 22	36.32000 +0.58	36.41	35.43	35.55	588,528
03 Mar 22	35.74000 +0.22	35.88	35.53	35.60	404,014
02 Mar 22	35.52000 +0.08	35.76	35.40	35.44	327,728
01 Mar 22	35.44000 +0.14	35.59	35.18	35.30	367,603
28 Feb 22	35.30000 +0.06	35.42	35.08	35.17	783,137
25 Feb 22	35.24000 +0.29	35.51	34.80	34.91	455,182
24 Feb 22	34.95000 -0.12	35.17	34.51	34.54	500,441
23 Feb 22	35.07000 +0.17	35.11	34.83	34.90	321,897
22 Feb 22	34.90000 -0.08	35.01	34.68	34.91	578,079
18 Feb 22	34.98000 -0.09	35.38	34.94	35.01	427,798
17 Feb 22	35.07000 +0.29	35.11	34.73	34.78	513,496
16 Feb 22	34.78000 -0.01	34.91	34.66	34.79	456,605
15 Feb 22	34.79000 -0.25	35.16	34.76	35.00	1,050,755
14 Feb 22	35.04000 -0.20	35.38	35.01	35.27	793,429
11 Feb 22	35.24000 -0.39	35.79	35.09	35.72	673,375
10 Feb 22	35.63000 -0.33	35.95	35.59	35.80	539,754
09 Feb 22	35.96000 +0.11	36.12	35.87	36.00	419,177
08 Feb 22	35.85000 +0.05	36.02	35.25	35.25	4,420,525
07 Feb 22	35.80000 -0.06	36.16	35.73	35.83	893,815
04 Feb 22	35.86000 -0.24	36.05	35.56	35.99	336,792
03 Feb 22	36.10000 +0.02	36.12	35.72	35.95	386,687
02 Feb 22	36.08000 -0.41	36.25	36.01	36.13	466,408
01 Feb 22	36.49000 -0.44	37.02	36.46	37.02	4,427,000
31 Jan 22	36.93000 +0.54	37.07	36.30	36.43	1,014,383
28 Jan 22	36.39000 +0.06	36.64	35.99	36.44	617,519
27 Jan 22	36.33000 +0.15	36.53	36.24	36.34	477,468
26 Jan 22	36.18000 +0.34	36.42	35.97	35.99	454,651
25 Jan 22	35.84000 +0.09	36.15	35.49	35.54	418,244
24 Jan 22	35.75000 +0.05	35.81	35.07	35.49	797,365
21 Jan 22	35.70000 +0.08	35.76	35.50	35.56	431,007
20 Jan 22	35.62000 +0.09	35.99	35.57	35.60	529,745
19 Jan 22	35.53000 -0.11	35.70	35.43	35.69	612,159
18 Jan 22	35.64000 +0.11	35.73	35.40	35.53	507,362
17 Jan 22	35.53000 -0.02	35.82	35.46	35.60	213,901
14 Jan 22	35.55000 -0.11	35.67	35.47	35.64	345,111
13 Jan 22	35.66000 +0.04	35.97	35.55	35.55	301,226
12 Jan 22	35.62000 +0.30	35.65	35.16	35.36	353,655
11 Jan 22	35.32000 -0.10	35.66	35.30	35.44	723,891
10 Jan 22	35.42000 -0.21	35.73	35.36	35.63	455,202
07 Jan 22	35.63000 -0.12	35.75	35.53	35.73	238,081
06 Jan 22	35.75000 -0.35	36.04	35.69	36.04	400,747
05 Jan 22	36.10000 -0.51	36.75	36.08	36.75	543,902
04 Jan 22	36.61000 -0.08	36.80	36.23	36.23	359,700
31 Dec 21	36.69000 +0.03	36.78	36.52	36.52	131,537
30 Dec 21	36.66000 +0.03	36.90	36.60	36.60	196,204
29 Dec 21	36.63000 +0.31	36.72	36.00	36.00	345,465
24 Dec 21	36.32000 -0.11	36.50	36.21	36.21	34,322
23 Dec 21	36.43000 -0.19	36.82	36.42	36.70	294,771
22 Dec 21	36.62000 +0.20	36.68	36.36	36.36	209,785
21 Dec 21	36.42000 +0.00	36.79	36.40	36.50	347,320
20 Dec 21	36.42000 -0.09	36.43	35.86	35.86	337,217
17 Dec 21	36.51000 +0.51	36.62	36.00	36.00	792,349
16 Dec 21	36.00000 +0.14	36.06	35.62	35.84	474,875
15 Dec 21	35.86000 +0.36	36.04	35.53	35.60	568,498
14 Dec 21	35.50000 +0.50	35.54	34.76	34.88	509,622
13 Dec 21	35.00000 +0.12	35.05	34.74	34.88	519,022
10 Dec 21	34.88000 -0.03	35.14	34.79	34.96	192,354
09 Dec 21	34.91000 -0.06	35.00	34.82	34.92	253,129
08 Dec 21	34.97000 -0.17	35.20	34.88	35.05	473,856
07 Dec 21	35.14000 -0.20	35.40	35.03	35.34	428,422
06 Dec 21	35.34000 +0.43	35.51	34.95	34.95	508,958
03 Dec 21	34.91000 +0.63	34.99	34.25	34.33	512,341
02 Dec 21	34.28000 +0.11	34.59	34.13	34.15	276,558
01 Dec 21	34.17000 -0.13	34.69	34.12	34.26	378,834
30 Nov 21	34.30000 -1.00	35.10	34.26	35.10	1,044,784
29 Nov 21	35.30000 +0.15	35.37	34.90	35.14	419,367
26 Nov 21	35.15000 -0.29	35.40	35.00	35.15	317,429
25 Nov 21	35.44000 +0.01	35.53	35.28	35.28	89,064
24 Nov 21	35.43000 -0.22	35.65	35.35	35.65	336,518
23 Nov 21	35.65000 +0.03	35.68	35.41	35.52	225,352
22 Nov 21	35.62000 -0.09	35.70	35.42	35.68	411,615
19 Nov 21	35.71000 +0.07	35.78	35.46	35.69	245,844
18 Nov 21	35.64000 +0.33	35.70	35.25	35.29	721,644
17 Nov 21	35.31000 +0.04	35.31	35.13	35.25	458,496
16 Nov 21	35.27000 +0.15	35.41	35.12	35.21	387,933
15 Nov 21	35.12000 +0.07	35.22	35.00	35.00	987,892
12 Nov 21	35.05000 -0.24	35.55	35.02	35.37	491,271
11 Nov 21	35.29000 +0.14	35.33	34.95	35.16	493,054
10 Nov 21	35.15000 +0.19	35.26	34.89	34.89	639,243
09 Nov 21	34.96000 +0.04	35.16	34.90	35.03	562,403
08 Nov 21	34.92000 -0.44	35.50	34.89	35.45	1,781,336
05 Nov 21	35.36000 +0.00	35.70	35.33	35.55	860,654
04 Nov 21	35.36000 +0.05	35.45	35.11	35.20	392,214
03 Nov 21	35.31000 -0.62	35.63	35.20	35.47	499,881
02 Nov 21	35.93000 -0.26	36.36	35.89	36.12	855,797
01 Nov 21	36.19000 +0.34	36.36	35.60	36.06	1,850,345
29 Oct 21	35.85000 +0.55	36.34	35.22	35.22	1,836,581
28 Oct 21	35.30000 +0.70	35.35	34.73	34.89	843,528
27 Oct 21	34.60000 -0.24	34.98	34.52	34.80	349,891
26 Oct 21	34.84000 -0.15	35.06	34.82	34.95	250,596
25 Oct 21	34.99000 +0.05	35.08	34.80	35.05	429,418
22 Oct 21	34.94000 +0.04	35.10	34.90	34.96	394,781
21 Oct 21	34.90000 +0.05	35.01	34.84	34.84	472,487
20 Oct 21	34.85000 +0.10	35.16	34.83	34.86	267,570
19 Oct 21	34.75000 -0.06	34.97	34.67	34.78	211,297
18 Oct 21	34.81000 -0.10	34.95	34.60	34.94	560,778
15 Oct 21	34.91000 -0.19	35.22	34.87	35.10	476,409
14 Oct 21	35.10000 +0.24	35.19	34.85	34.86	532,316
13 Oct 21	34.86000 +0.23	34.94	34.63	34.63	459,246
12 Oct 21	34.63000 -0.17	34.82	34.51	34.64	552,425
08 Oct 21	34.80000 -0.15	34.90	34.62	34.90	302,001
07 Oct 21	34.95000 +0.15	35.14	34.91	34.97	591,973
06 Oct 21	34.80000 +0.42	34.86	34.36	34.39	440,771
05 Oct 21	34.38000 -0.02	34.54	34.30	34.39	395,023
04 Oct 21	34.40000 +0.20	34.45	34.16	34.16	333,745
01 Oct 21	34.20000 +0.07	34.33	33.86	34.18	255,770
30 Sep 21	34.13000 -0.13	34.26	33.96	34.26	293,017
29 Sep 21	34.26000 +0.20	34.38	34.06	34.14	216,855
28 Sep 21	34.06000 -0.19	34.38	33.94	34.25	395,042
27 Sep 21	34.25000 -0.13	34.54	34.24	34.40	304,604
24 Sep 21	34.38000 -0.04	34.56	34.21	34.48	237,548
23 Sep 21	34.42000 -0.17	34.73	34.39	34.55	267,591
22 Sep 21	34.59000 -0.33	35.12	34.53	35.11	543,792
21 Sep 21	34.92000 +0.22	35.12	34.75	34.75	393,779
20 Sep 21	34.70000 +0.07	34.72	34.27	34.39	417,729
17 Sep 21	34.63000 -0.25	34.87	34.40	34.84	833,045
16 Sep 21	34.88000 -0.19	35.10	34.85	35.10	438,646
15 Sep 21	35.07000 -0.05	35.23	34.95	35.12	254,721
14 Sep 21	35.12000 +0.07	35.26	35.01	35.08	278,432
13 Sep 21	35.05000 +0.06	35.31	34.98	35.03	276,672
10 Sep 21	34.99000 -0.27	35.23	34.90	35.23	204,741
09 Sep 21	35.26000 -0.25	35.58	35.19	35.52	222,124
08 Sep 21	35.51000 +0.25	35.53	35.24	35.33	390,042
07 Sep 21	35.26000 -0.36	35.70	35.23	35.65	279,187
03 Sep 21	35.62000 +0.00	35.73	35.48	35.65	199,966
02 Sep 21	35.62000 +0.03	35.68	35.41	35.59	254,691
01 Sep 21	35.59000 -0.12	35.81	35.44	35.72	305,992
31 Aug 21	35.71000 -0.03	35.90	35.61	35.67	309,245
30 Aug 21	35.74000 +0.10	35.83	35.57	35.74	147,073
27 Aug 21	35.64000 +0.02	35.71	35.50	35.61	202,488
26 Aug 21	35.62000 +0.04	35.71	35.26	35.71	286,767
25 Aug 21	35.58000 -0.09	35.73	35.41	35.67	186,901
24 Aug 21	35.67000 -0.23	35.89	35.57	35.89	265,734
23 Aug 21	35.90000 -0.42	36.15	35.82	36.13	802,014
20 Aug 21	36.32000 +0.31	36.35	35.96	36.02	477,133
19 Aug 21	36.01000 -0.04	36.07	35.81	35.87	276,104
18 Aug 21	36.05000 +0.27	36.05	35.62	35.98	459,772
17 Aug 21	35.78000 +0.06	35.85	35.55	35.76	398,163
16 Aug 21	35.72000 -0.04	36.06	35.65	35.65	476,701
13 Aug 21	35.76000 +0.19	35.76	35.43	35.50	519,327
12 Aug 21	35.57000 +0.11	35.71	35.35	35.55	449,021
11 Aug 21	35.46000 -0.01	35.74	35.45	35.55	382,187
10 Aug 21	35.47000 +0.36	35.71	35.07	35.11	578,086
09 Aug 21	35.11000 -0.07	35.36	35.07	35.08	1,895,346
06 Aug 21	35.18000 -0.18	35.46	35.13	35.36	1,013,568
05 Aug 21	35.36000 +0.01	35.51	35.29	35.34	595,576
04 Aug 21	35.35000 -0.96	35.98	35.18	35.95	721,028
03 Aug 21	36.31000 -0.24	36.74	36.16	36.56	1,032,891
30 Jul 21	36.55000 +0.60	37.00	36.01	36.25	2,007,667
29 Jul 21	35.95000 +0.15	36.05	35.75	35.81	185,974
28 Jul 21	35.80000 -0.14	36.05	35.74	35.90	238,803
27 Jul 21	35.94000 +0.42	36.06	35.52	35.61	325,360
26 Jul 21	35.52000 +0.21	35.56	35.26	35.31	223,348
23 Jul 21	35.31000 +0.34	35.33	34.95	34.99	409,506
22 Jul 21	34.97000 -0.06	35.13	34.88	35.00	740,749
21 Jul 21	35.03000 +0.13	35.17	34.90	35.05	231,774
20 Jul 21	34.90000 -0.01	35.16	34.76	34.91	190,741
19 Jul 21	34.91000 -0.29	35.16	34.63	35.16	459,224
16 Jul 21	35.20000 +0.19	35.39	34.98	34.98	392,465
15 Jul 21	35.01000 +0.10	35.04	34.80	34.85	339,297
14 Jul 21	34.91000 +0.07	34.94	34.63	34.67	517,875
13 Jul 21	34.84000 -0.04	35.02	34.73	34.98	404,228
12 Jul 21	34.88000 -0.09	34.99	34.82	34.97	614,283
09 Jul 21	34.97000 +0.12	34.99	34.66	34.78	391,029
08 Jul 21	34.85000 +0.20	34.88	34.50	34.58	240,377
07 Jul 21	34.65000 +0.00	34.82	34.55	34.65	427,169
06 Jul 21	34.65000 +0.25	34.65	34.32	34.51	620,427
05 Jul 21	34.40000 +0.23	34.54	34.08	34.30	282,538
02 Jul 21	34.17000 -0.23	34.40	34.08	34.32	457,989
30 Jun 21	34.40000 -0.18	34.59	34.25	34.55	459,116
29 Jun 21	34.58000 -0.45	35.10	34.53	35.07	426,161
28 Jun 21	35.03000 -0.12	35.18	34.91	35.18	346,871
25 Jun 21	35.15000 -0.09	35.30	35.07	35.08	162,745
24 Jun 21	35.24000 -0.22	35.42	35.01	35.40	392,091
23 Jun 21	35.46000 -0.15	35.55	35.26	35.48	211,462
22 Jun 21	35.61000 -0.03	35.68	35.36	35.66	287,328
21 Jun 21	35.64000 +0.09	35.77	35.41	35.62	326,441
18 Jun 21	35.55000 -0.09	35.77	35.35	35.56	815,876
17 Jun 21	35.64000 -0.02	35.83	35.41	35.66	271,892
16 Jun 21	35.66000 -0.35	36.21	35.63	36.09	476,346
15 Jun 21	36.01000 +0.07	36.19	35.90	35.94	372,911
14 Jun 21	35.94000 +0.23	36.13	35.66	35.66	511,259
11 Jun 21	35.71000 -0.10	35.97	35.70	35.82	431,261
10 Jun 21	35.81000 +0.18	35.90	35.70	35.70	227,123
09 Jun 21	35.63000 +0.02	35.75	35.58	35.64	207,044
08 Jun 21	35.61000 +0.00	35.82	35.52	35.72	349,002
07 Jun 21	35.61000 +0.20	35.75	35.39	35.41	277,873
04 Jun 21	35.41000 +0.21	35.56	35.24	35.33	461,693
03 Jun 21	35.20000 +0.19	35.38	34.98	34.99	345,644
02 Jun 21	35.01000 +0.30	35.24	34.80	34.87	395,699
01 Jun 21	34.71000 -0.32	35.25	34.71	35.22	892,281
31 May 21	35.03000 +0.13	35.12	34.80	34.99	205,897
28 May 21	34.90000 +0.07	35.14	34.83	35.03	349,296
27 May 21	34.83000 -0.25	35.14	34.71	35.08	632,847
26 May 21	35.08000 -0.16	35.21	34.98	35.20	283,784
25 May 21	35.24000 +0.07	35.33	34.92	35.12	468,106
21 May 21	35.17000 -0.11	35.38	35.08	35.28	454,175
20 May 21	35.28000 +0.01	35.45	35.12	35.30	289,962
19 May 21	35.27000 -0.26	35.44	35.13	35.33	439,929
18 May 21	35.53000 +0.28	35.63	35.24	35.24	291,507
17 May 21	35.25000 -0.22	35.37	35.09	35.27	293,770
14 May 21	35.47000 +0.30	35.62	35.21	35.32	475,670
13 May 21	35.17000 -0.10	35.47	35.10	35.20	336,390
12 May 21	35.27000 +0.43	35.45	34.75	34.80	1,019,566
11 May 21	34.84000 -0.46	35.09	34.62	34.90	870,946
10 May 21	35.30000 +0.36	35.37	34.98	35.05	542,234
07 May 21	34.94000 +0.44	35.09	34.56	34.58	1,453,461
06 May 21	34.50000 +0.01	34.59	34.20	34.55	674,972
05 May 21	34.49000 -0.86	35.21	34.36	35.10	1,519,904
04 May 21	35.35000 -0.04	35.60	35.08	35.30	1,195,108
03 May 21	35.39000 +0.26	35.49	34.96	35.17	473,554
30 Apr 21	35.13000 +0.40	35.24	34.55	34.55	1,169,304
29 Apr 21	34.73000 +0.42	35.15	34.45	34.56	909,767
28 Apr 21	34.31000 -0.06	34.63	34.27	34.39	1,952,098
27 Apr 21	34.37000 -0.12	34.57	34.35	34.50	571,524
26 Apr 21	34.49000 -0.04	34.57	34.06	34.53	673,965
23 Apr 21	34.53000 -0.05	34.65	34.35	34.55	193,688
22 Apr 21	34.58000 -0.22	34.70	34.46	34.70	414,141
21 Apr 21	34.80000 +0.13	35.10	34.53	34.66	502,035
20 Apr 21	34.67000 +0.36	34.75	34.29	34.32	522,590
19 Apr 21	34.31000 +0.03	34.47	33.99	34.47	498,079
16 Apr 21	34.28000 -0.06	34.36	34.15	34.35	518,042
15 Apr 21	34.34000 +0.04	34.47	34.20	34.40	329,232
14 Apr 21	34.30000 -0.17	34.55	34.19	34.53	497,712
13 Apr 21	34.47000 +0.04	34.62	34.27	34.43	292,029
12 Apr 21	34.43000 +0.30	34.63	34.04	34.15	946,913
09 Apr 21	34.13000 +0.10	34.19	34.02	34.06	449,109
08 Apr 21	34.03000 -0.23	34.48	33.95	34.35	554,164
07 Apr 21	34.26000 +0.14	34.42	34.20	34.20	379,214
06 Apr 21	34.12000 +0.31	34.24	33.79	33.93	389,621
05 Apr 21	33.81000 +0.05	34.15	33.76	33.90	701,922
01 Apr 21	33.76000 +0.02	33.87	33.49	33.85	329,186
31 Mar 21	33.74000 -0.22	34.00	33.62	33.90	449,622
30 Mar 21	33.96000 -0.23	34.11	33.58	34.11	369,664
29 Mar 21	34.19000 +0.17	34.28	33.80	34.03	302,222
26 Mar 21	34.02000 +0.14	34.08	33.73	33.89	395,714
25 Mar 21	33.88000 +0.13	34.03	33.61	33.72	348,418
24 Mar 21	33.75000 -0.14	33.98	33.67	33.92	318,894
23 Mar 21	33.89000 +0.22	34.16	33.73	33.77	378,658
22 Mar 21	33.67000 +0.35	33.83	33.26	33.32	388,266
19 Mar 21	33.32000 +0.41	33.63	32.86	32.91	2,998,908
18 Mar 21	32.91000 -0.27	33.32	32.84	33.11	630,282
17 Mar 21	33.18000 -0.17	33.55	33.06	33.38	526,587
16 Mar 21	33.35000 +0.39	33.44	32.81	33.04	572,894
15 Mar 21	32.96000 +0.40	33.18	32.45	32.59	677,959
12 Mar 21	32.56000 +0.50	32.64	31.95	32.11	670,872
11 Mar 21	32.06000 +0.42	32.14	31.62	31.73	580,545
10 Mar 21	31.64000 +0.13	31.98	31.44	31.54	667,451
09 Mar 21	31.51000 +0.03	31.83	31.42	31.81	542,236
08 Mar 21	31.48000 +0.89	31.71	30.56	30.82	1,268,118
05 Mar 21	30.59000 +0.57	30.75	29.96	30.10	1,147,818
04 Mar 21	30.02000 -0.04	30.28	29.96	30.02	1,039,390
03 Mar 21	30.06000 -0.36	30.42	29.98	30.39	1,158,297
02 Mar 21	30.42000 +0.31	30.61	30.05	30.26	1,099,633
01 Mar 21	30.11000 -0.01	30.76	30.07	30.58	1,088,163
26 Feb 21	30.12000 -1.62	31.55	29.98	31.45	2,663,660
25 Feb 21	31.74000 +0.39	32.03	31.41	31.90	608,318
24 Feb 21	31.35000 +0.05	31.48	31.20	31.39	422,670
23 Feb 21	31.30000 -0.23	31.66	31.28	31.66	548,536
22 Feb 21	31.53000 -0.16	31.72	31.30	31.66	778,555
19 Feb 21	31.69000 -0.33	32.02	31.62	31.97	407,857
18 Feb 21	32.02000 -0.06	32.14	31.88	32.03	558,108
17 Feb 21	32.08000 -0.19	32.31	31.98	32.23	753,658
16 Feb 21	32.27000 -0.05	32.47	32.22	32.35	627,452
12 Feb 21	32.32000 +0.08	32.32	31.99	32.26	646,595
11 Feb 21	32.24000 +0.54	32.35	31.68	31.77	714,971
10 Feb 21	31.70000 +0.05	31.73	31.51	31.66	544,365
09 Feb 21	31.65000 -0.01	31.76	31.46	31.71	786,407
08 Feb 21	31.66000 +0.22	31.81	31.43	31.51	2,099,646
05 Feb 21	31.44000 -0.24	31.92	31.40	31.89	1,911,224
04 Feb 21	31.68000 -0.17	31.99	31.66	31.98	711,600
03 Feb 21	31.85000 -0.76	32.01	31.53	32.00	558,634
02 Feb 21	32.61000 +0.58	32.85	32.07	32.08	879,285
01 Feb 21	32.03000 +0.42	32.17	31.35	31.87	2,006,827
29 Jan 21	31.61000 +0.03	31.73	31.13	31.49	2,074,070
28 Jan 21	31.58000 -0.18	31.82	31.50	31.80	529,473
27 Jan 21	31.76000 -0.51	32.35	31.57	32.35	632,121
26 Jan 21	32.27000 -0.10	32.48	32.05	32.48	264,673
25 Jan 21	32.37000 +0.26	32.68	31.87	32.20	580,962
22 Jan 21	32.11000 -0.14	32.44	32.01	32.31	499,503
21 Jan 21	32.25000 -0.18	32.52	32.22	32.52	309,705
20 Jan 21	32.43000 +0.09	32.59	32.11	32.59	810,722
19 Jan 21	32.34000 +0.04	32.58	32.12	32.40	718,456
18 Jan 21	32.30000 +0.16	32.65	32.23	32.28	250,743
15 Jan 21	32.14000 +0.65	32.27	31.53	31.60	700,720
14 Jan 21	31.49000 +0.13	31.73	31.32	31.54	821,525
13 Jan 21	31.36000 +0.17	31.61	31.19	31.20	710,295
12 Jan 21	31.19000 -0.25	31.47	31.14	31.47	675,186
11 Jan 21	31.44000 +0.19	31.56	31.24	31.29	714,305
08 Jan 21	31.25000 -0.11	31.88	31.10	31.51	605,044
07 Jan 21	31.36000 -0.02	31.76	31.30	31.76	464,327
06 Jan 21	31.38000 +0.32	31.74	31.05	31.12	649,956
05 Jan 21	31.06000 +0.12	31.09	30.58	31.00	819,062
04 Jan 21	30.94000 -0.15	31.29	30.70	31.22	490,961
31 Dec 20	31.09000 -0.01	31.16	30.94	31.10	159,691
30 Dec 20	31.10000 +0.17	31.16	30.91	31.05	261,504
29 Dec 20	30.93000 -0.31	31.58	30.87	31.26	512,208
24 Dec 20	31.24000 +0.24	31.29	31.00	31.00	195,320
23 Dec 20	31.00000 +0.11	31.25	30.89	30.95	316,420
22 Dec 20	30.89000 +0.00	31.18	30.72	30.91	480,101
21 Dec 20	30.89000 -0.22	31.09	30.59	31.04	482,826
18 Dec 20	31.11000 -0.21	31.45	31.06	31.31	732,190
17 Dec 20	31.32000 -0.39	32.12	31.24	31.82	901,963
16 Dec 20	31.71000 -0.04	31.91	31.65	31.85	551,075
15 Dec 20	31.75000 -0.24	32.02	31.42	32.01	674,242
14 Dec 20	31.99000 -0.24	32.62	31.93	32.42	505,962
11 Dec 20	32.23000 +0.09	32.41	31.97	32.09	440,016
10 Dec 20	32.14000 +0.22	32.33	31.75	31.91	598,820
09 Dec 20	31.92000 -0.30	32.34	31.89	32.30	514,881
08 Dec 20	32.22000 -0.02	32.49	32.05	32.20	303,964
07 Dec 20	32.24000 -0.05	32.39	32.15	32.39	498,259
04 Dec 20	32.29000 +0.00	32.50	32.25	32.50	293,992
03 Dec 20	32.29000 +0.13	32.56	32.15	32.17	366,121
02 Dec 20	32.16000 -0.22	32.47	31.90	32.40	342,717
01 Dec 20	32.38000 -0.06	32.81	32.12	32.68	323,082
30 Nov 20	32.44000 -0.37	32.86	32.08	32.86	738,557
27 Nov 20	32.81000 +0.23	33.00	32.40	32.79	248,179
26 Nov 20	32.58000 +0.41	32.58	32.15	32.29	150,836
25 Nov 20	32.17000 -0.11	32.60	32.03	32.41	426,100
24 Nov 20	32.28000 +0.56	32.63	31.83	31.95	382,404
23 Nov 20	31.72000 +0.29	32.10	31.45	31.50	394,312
20 Nov 20	31.43000 +0.23	31.67	31.11	31.17	468,491
19 Nov 20	31.20000 -0.24	31.63	30.83	31.50	477,353
18 Nov 20	31.44000 -0.36	31.98	31.43	31.98	273,155
17 Nov 20	31.80000 +0.48	31.80	31.31	31.35	294,014
16 Nov 20	31.32000 +0.03	31.79	31.21	31.60	945,304
13 Nov 20	31.29000 -0.08	31.54	31.00	31.00	487,380
12 Nov 20	31.37000 -0.38	31.90	31.10	31.90	700,543
11 Nov 20	31.75000 +0.24	32.10	31.55	31.79	445,608
10 Nov 20	31.51000 +0.16	31.98	31.30	31.37	602,770
09 Nov 20	31.35000 +0.85	31.79	30.80	31.20	2,241,275
06 Nov 20	30.50000 -0.10	30.92	30.39	30.70	593,014
05 Nov 20	30.60000 -0.18	31.30	30.55	31.09	464,712
04 Nov 20	30.78000 -0.89	31.71	30.66	31.55	1,005,313
03 Nov 20	31.67000 +0.34	31.96	31.45	31.64	1,397,881
02 Nov 20	31.33000 +0.19	31.78	31.08	31.52	696,050
30 Oct 20	31.14000 -2.10	33.00	31.00	32.74	844,441
29 Oct 20	33.24000 +0.72	33.31	32.43	32.55	373,320
28 Oct 20	32.52000 -0.58	33.09	32.49	33.00	308,648
27 Oct 20	33.10000 -0.47	33.51	33.10	33.51	243,346
26 Oct 20	33.57000 -0.23	33.79	33.35	33.70	230,532
23 Oct 20	33.80000 -0.21	34.26	33.63	34.07	282,160
22 Oct 20	34.01000 +0.14	34.02	33.56	34.01	300,396
21 Oct 20	33.87000 +0.27	33.94	33.44	33.62	341,958
20 Oct 20	33.60000 -0.11	33.92	33.45	33.70	581,115
19 Oct 20	33.71000 -0.57	34.34	33.60	34.28	377,101
16 Oct 20	34.28000 +0.33	34.48	33.79	34.07	529,540
15 Oct 20	33.95000 +0.67	34.29	33.11	33.11	589,194
14 Oct 20	33.28000 -0.14	33.61	33.07	33.57	716,352
13 Oct 20	33.42000 +0.08	33.95	33.40	33.40	746,838
09 Oct 20	33.34000 -0.24	33.69	33.23	33.56	1,076,323
08 Oct 20	33.58000 +0.12	33.78	33.42	33.59	816,653
07 Oct 20	33.46000 +0.25	33.59	33.18	33.30	473,627
06 Oct 20	33.21000 +0.13	33.36	32.94	33.12	324,129
05 Oct 20	33.08000 +0.39	33.24	32.52	32.80	361,937
02 Oct 20	32.69000 +0.52	32.78	31.92	31.93	345,761
01 Oct 20	32.17000 +0.41	32.30	31.75	31.92	260,326
30 Sep 20	31.76000 -0.47	32.38	31.69	32.23	461,787
29 Sep 20	32.23000 -0.20	32.49	31.90	32.45	226,962
28 Sep 20	32.43000 +0.37	32.43	31.97	32.19	281,955
25 Sep 20	32.06000 +0.46	32.12	31.46	31.62	270,154
24 Sep 20	31.60000 +0.14	31.75	31.30	31.50	271,169
23 Sep 20	31.46000 -0.63	32.40	31.44	32.28	739,581
22 Sep 20	32.09000 +0.67	32.22	31.55	31.55	210,926
21 Sep 20	31.42000 -0.25	31.94	31.27	31.50	277,155
18 Sep 20	31.67000 -0.26	32.08	31.65	32.06	676,613
17 Sep 20	31.93000 +0.13	32.02	31.61	31.77	388,849
16 Sep 20	31.80000 -0.52	32.59	31.80	32.59	390,541
15 Sep 20	32.32000 +0.05	32.89	32.29	32.33	388,588
14 Sep 20	32.27000 +0.03	32.68	32.17	32.66	329,458
11 Sep 20	32.24000 -0.05	32.57	32.08	32.33	215,825
10 Sep 20	32.29000 -0.74	33.04	32.24	33.02	270,790
09 Sep 20	33.03000 +0.23	33.53	32.82	33.00	412,585
08 Sep 20	32.80000 +0.45	32.99	32.15	32.29	318,158
04 Sep 20	32.35000 -0.60	32.96	32.15	32.85	559,718
03 Sep 20	32.95000 -0.45	33.65	32.69	33.40	390,708
02 Sep 20	33.40000 +0.19	33.72	33.14	33.20	270,248
01 Sep 20	33.21000 +0.47	33.25	32.47	32.76	567,899
31 Aug 20	32.74000 -0.27	33.24	32.73	32.93	452,980
28 Aug 20	33.01000 -0.31	33.50	32.98	33.50	324,542
27 Aug 20	33.32000 +0.09	33.59	33.12	33.34	399,290
26 Aug 20	33.23000 -0.31	33.81	33.06	33.81	375,959
25 Aug 20	33.54000 -0.37	33.94	33.34	33.85	376,796
24 Aug 20	33.91000 +0.33	33.91	33.48	33.85	371,896
21 Aug 20	33.58000 +0.28	33.77	33.20	33.36	189,937
20 Aug 20	33.30000 +0.07	33.45	33.09	33.22	457,343
19 Aug 20	33.23000 +0.05	33.28	33.01	33.19	332,724
18 Aug 20	33.18000 +0.06	33.48	33.04	33.20	229,695
17 Aug 20	33.12000 +0.23	33.43	33.03	33.09	625,080
14 Aug 20	32.89000 -0.26	33.22	32.77	33.05	508,211
13 Aug 20	33.15000 -0.13	33.55	33.03	33.11	383,322
12 Aug 20	33.28000 -0.11	33.74	33.13	33.31	418,961
11 Aug 20	33.39000 +0.28	33.55	33.19	33.25	630,882
10 Aug 20	33.11000 +0.30	33.13	32.58	32.82	595,031
07 Aug 20	32.81000 +0.53	32.86	32.19	32.44	673,498
06 Aug 20	32.28000 -0.91	33.19	32.27	33.12	568,684
05 Aug 20	33.19000 -0.91	33.86	32.85	33.75	585,512
04 Aug 20	34.10000 -0.26	34.83	33.72	34.56	838,685
31 Jul 20	34.36000 -0.52	34.57	33.33	34.28	1,257,570
30 Jul 20	34.88000 +0.49	34.97	33.94	34.49	460,793
29 Jul 20	34.39000 +0.26	34.40	33.79	34.13	333,651
28 Jul 20	34.13000 +0.54	34.29	33.55	33.60	276,270
27 Jul 20	33.59000 +0.16	33.75	33.15	33.34	213,989
24 Jul 20	33.43000 -0.51	33.88	33.36	33.88	225,292
23 Jul 20	33.94000 -0.21	34.49	33.92	34.10	300,104
22 Jul 20	34.15000 +0.53	34.17	33.31	33.62	462,427
21 Jul 20	33.62000 -0.60	34.53	33.46	34.42	396,931
20 Jul 20	34.22000 -0.16	34.79	33.91	34.47	535,429
17 Jul 20	34.38000 -0.03	34.60	34.15	34.42	280,488
16 Jul 20	34.41000 -0.38	34.74	34.03	34.46	534,174
15 Jul 20	34.79000 +0.24	34.97	34.29	34.80	610,377
14 Jul 20	34.55000 +0.93	34.55	33.56	33.58	571,104
13 Jul 20	33.62000 +0.24	34.35	33.26	33.60	747,125
10 Jul 20	33.38000 +0.41	33.46	32.60	33.05	542,836
09 Jul 20	32.97000 -0.83	33.98	32.74	33.85	375,295
08 Jul 20	33.80000 -0.40	34.51	33.78	34.29	433,804
07 Jul 20	34.20000 -0.25	34.87	34.15	34.50	548,454
06 Jul 20	34.45000 +0.00	34.69	33.94	34.67	371,567
03 Jul 20	34.45000 -0.10	34.60	34.12	34.55	192,410
02 Jul 20	34.55000 +0.75	34.82	33.80	33.82	629,097
30 Jun 20	33.80000 +0.86	33.90	32.58	32.92	728,795
29 Jun 20	32.94000 +0.98	33.08	31.95	32.09	393,885
26 Jun 20	31.96000 -0.78	32.95	31.94	32.83	285,979
25 Jun 20	32.74000 +0.25	32.79	32.12	32.37	406,384
24 Jun 20	32.49000 -0.28	32.80	32.07	32.52	541,287
23 Jun 20	32.77000 +0.91	33.75	32.58	32.93	1,058,004
22 Jun 20	31.86000 -0.27	32.23	31.28	31.86	397,919
19 Jun 20	32.13000 +0.17	32.38	31.52	32.28	1,233,730
18 Jun 20	31.96000 +0.19	32.09	31.48	31.60	322,890
17 Jun 20	31.77000 -0.06	31.95	31.30	31.69	377,225
16 Jun 20	31.83000 -0.24	32.68	31.63	32.41	471,153
15 Jun 20	32.07000 +1.05	32.44	30.50	30.81	372,147
12 Jun 20	31.02000 +0.70	31.41	30.67	31.01	349,176
11 Jun 20	30.32000 -1.75	31.66	30.32	31.50	531,532
10 Jun 20	32.07000 -1.27	33.36	32.07	33.28	513,793
09 Jun 20	33.34000 -0.33	33.74	32.50	33.67	354,941
08 Jun 20	33.67000 +0.65	34.01	33.27	33.45	312,335
05 Jun 20	33.02000 +0.21	33.43	33.00	33.40	354,052
04 Jun 20	32.81000 -0.38	33.45	32.72	33.45	341,851
03 Jun 20	33.19000 +0.71	33.35	32.44	32.70	485,123
02 Jun 20	32.48000 +0.02	32.70	32.29	32.65	368,331
01 Jun 20	32.46000 -0.58	33.07	32.39	33.00	330,349
29 May 20	33.04000 -0.03	33.34	32.64	32.89	896,778
28 May 20	33.07000 +0.72	33.10	32.42	32.75	271,382
27 May 20	32.35000 -0.01	32.51	31.80	32.46	644,216
26 May 20	32.36000 +0.87	32.59	31.74	31.93	913,142
25 May 20	31.49000 +0.61	31.83	31.38	31.49	222,959
22 May 20	30.88000 +0.38	30.90	30.33	30.56	664,234
21 May 20	30.50000 -0.53	31.25	30.50	31.05	686,326
20 May 20	31.03000 -0.15	31.48	30.80	31.47	273,007
19 May 20	31.18000 +0.97	31.55	30.68	30.85	663,728
15 May 20	30.21000 -0.61	30.82	30.02	30.80	697,251
14 May 20	30.82000 +0.43	31.19	29.37	30.20	638,844
13 May 20	30.39000 -1.01	31.63	30.23	31.43	758,839
12 May 20	31.40000 -1.28	32.88	31.30	32.88	1,115,329
11 May 20	32.68000 +0.39	32.71	31.96	32.26	606,452
08 May 20	32.29000 +0.23	32.50	32.04	32.45	1,264,095
07 May 20	32.06000 -0.38	32.90	32.01	32.68	916,789
06 May 20	32.44000 -1.38	33.55	32.35	33.42	1,003,932
05 May 20	33.82000 +0.93	33.86	33.00	33.32	1,097,829
04 May 20	32.89000 -0.94	33.72	32.33	33.50	1,055,941
01 May 20	33.83000 -0.13	34.45	33.30	33.49	521,043
30 Apr 20	33.96000 -1.09	35.28	33.73	34.75	725,422
29 Apr 20	35.05000 +0.08	35.73	34.84	35.32	757,752
28 Apr 20	34.97000 -0.05	35.95	34.91	35.46	479,827
27 Apr 20	35.02000 +1.43	35.18	33.75	33.93	484,999
24 Apr 20	33.59000 -0.17	34.19	33.55	34.19	1,299,537
23 Apr 20	33.76000 -1.12	34.65	33.60	34.14	894,345
22 Apr 20	34.88000 +1.24	35.10	33.60	34.06	855,437
21 Apr 20	33.64000 -1.63	35.06	33.36	34.54	805,431
20 Apr 20	35.27000 -0.15	35.45	34.40	34.77	643,014
17 Apr 20	35.42000 +0.27	35.94	34.66	35.94	1,234,748
16 Apr 20	35.15000 +0.54	35.20	34.51	34.82	800,860
15 Apr 20	34.61000 -1.19	35.49	34.54	35.44	780,525
14 Apr 20	35.80000 +0.66	36.75	35.30	35.51	1,017,865
13 Apr 20	35.14000 -0.38	35.69	34.53	35.52	784,596
09 Apr 20	35.52000 +0.59	36.22	34.85	35.51	510,452
08 Apr 20	34.93000 +0.88	35.51	33.46	34.17	848,845
07 Apr 20	34.05000 -0.15	35.71	33.61	34.95	971,897
06 Apr 20	34.20000 +2.58	34.28	32.44	32.46	821,790
03 Apr 20	31.62000 -0.44	32.05	30.85	31.89	817,657
02 Apr 20	32.06000 +0.23	33.57	31.59	31.59	369,073
01 Apr 20	31.83000 -1.81	33.44	31.48	32.42	679,886
31 Mar 20	33.64000 +0.35	35.14	32.15	33.22	869,854
30 Mar 20	33.29000 +1.23	33.65	30.82	32.17	658,724
27 Mar 20	32.06000 -0.91	33.03	31.05	32.41	823,265
26 Mar 20	32.97000 +2.82	34.28	29.89	30.32	927,388
25 Mar 20	30.15000 +2.85	30.66	27.55	27.95	1,156,171
24 Mar 20	27.30000 +1.75	27.81	26.15	26.99	905,271
23 Mar 20	25.55000 -3.05	28.45	25.25	28.35	945,159
20 Mar 20	28.60000 -0.10	31.05	28.58	29.90	1,805,652
19 Mar 20	28.70000 +0.13	29.30	26.60	28.00	699,508
18 Mar 20	28.57000 -2.56	30.43	26.57	30.01	1,183,441
17 Mar 20	31.13000 +1.34	32.24	29.15	30.20	1,047,424
16 Mar 20	29.79000 -1.82	30.92	28.82	30.50	1,051,085
13 Mar 20	31.61000 +2.31	31.99	29.20	31.41	1,556,434
12 Mar 20	29.30000 -6.40	34.15	29.30	34.15	1,321,600
11 Mar 20	35.70000 -1.98	37.67	35.61	37.40	1,122,220
10 Mar 20	37.68000 -0.52	38.81	37.35	38.73	1,308,298
09 Mar 20	38.20000 -3.41	39.61	37.84	38.67	910,915
06 Mar 20	41.61000 -1.08	42.04	40.94	41.94	854,456
05 Mar 20	42.69000 +0.09	42.97	42.05	42.41	736,719
04 Mar 20	42.60000 +2.01	42.79	40.88	40.88	857,475
03 Mar 20	40.59000 -0.05	41.30	40.52	40.80	848,487
02 Mar 20	40.64000 +0.92	40.79	39.32	39.50	1,028,061
28 Feb 20	39.72000 -1.28	40.21	38.95	39.73	1,506,114
27 Feb 20	41.00000 -0.54	41.56	40.64	41.10	400,947
26 Feb 20	41.54000 -0.42	42.08	41.38	41.83	646,042
25 Feb 20	41.96000 -0.49	42.54	41.78	42.33	463,309
24 Feb 20	42.45000 -0.04	42.63	42.06	42.29	436,494
21 Feb 20	42.49000 +0.25	42.82	42.22	42.24	296,892
20 Feb 20	42.24000 +0.07	42.38	42.08	42.10	263,762
19 Feb 20	42.17000 -0.04	42.20	41.94	42.10	237,190
18 Feb 20	42.21000 +0.30	42.47	41.94	41.96	429,584
14 Feb 20	41.91000 +0.29	42.07	41.57	41.62	317,245
13 Feb 20	41.62000 +0.09	41.90	41.23	41.46	722,780
12 Feb 20	41.53000 +0.35	41.55	40.49	41.00	522,387
11 Feb 20	41.18000 +0.39	41.50	40.82	40.82	282,891
10 Feb 20	40.79000 -0.02	41.00	40.73	40.79	398,948
07 Feb 20	40.81000 +0.10	40.96	40.64	40.80	298,612
06 Feb 20	40.71000 +0.51	41.16	40.22	40.24	532,772
05 Feb 20	40.20000 -0.62	40.53	40.09	40.29	468,355
04 Feb 20	40.82000 -0.44	41.44	40.47	41.27	996,912
03 Feb 20	41.26000 +0.76	41.38	40.46	40.51	534,966
31 Jan 20	40.50000 -0.10	40.92	40.38	40.65	708,595
30 Jan 20	40.60000 +0.36	40.81	40.27	40.28	415,297
29 Jan 20	40.24000 -0.01	40.44	40.24	40.29	294,925
28 Jan 20	40.25000 -0.03	40.45	40.23	40.28	232,704
27 Jan 20	40.28000 +0.03	40.43	40.20	40.29	208,937
24 Jan 20	40.25000 -0.07	40.53	40.25	40.32	194,246
23 Jan 20	40.32000 +0.03	40.44	40.25	40.30	253,721
22 Jan 20	40.29000 +0.10	40.44	40.16	40.20	267,450
21 Jan 20	40.19000 +0.06	40.37	40.08	40.10	303,789
20 Jan 20	40.13000 +0.06	40.46	40.04	40.04	207,341
17 Jan 20	40.07000 +0.42	40.17	39.57	39.57	310,812
16 Jan 20	39.65000 +0.14	39.80	39.40	39.41	207,888
15 Jan 20	39.51000 +0.32	39.70	39.07	39.07	252,732
14 Jan 20	39.19000 -0.34	39.49	38.42	38.60	345,094
13 Jan 20	39.53000 -0.01	39.73	39.35	39.35	686,861
10 Jan 20	39.54000 +0.30	39.58	39.08	39.09	238,553
09 Jan 20	39.24000 +0.37	39.24	38.84	38.86	465,293
08 Jan 20	38.87000 -0.21	39.26	38.69	39.14	527,216
07 Jan 20	39.08000 +0.18	39.27	38.86	38.90	291,568
06 Jan 20	38.90000 -0.10	39.13	38.86	38.98	195,215
03 Jan 20	39.00000 +0.05	39.20	38.89	38.90	179,405
02 Jan 20	38.95000 -0.22	39.32	38.67	39.26	201,610
31 Dec 19	39.17000 -0.10	39.40	38.93	39.22	143,208
30 Dec 19	39.27000 -0.06	39.31	38.90	39.23	146,176
27 Dec 19	39.33000 +0.20	39.35	39.06	39.21	212,016
24 Dec 19	39.13000 -0.03	39.14	38.89	39.11	79,583
23 Dec 19	39.16000 +0.09	39.24	38.89	39.07	171,921
20 Dec 19	39.07000 +0.26	39.15	38.77	38.84	669,858
19 Dec 19	38.81000 -0.17	39.11	38.73	39.10	480,254
18 Dec 19	38.98000 -0.66	39.65	38.90	39.64	478,660
17 Dec 19	39.64000 -0.22	40.03	39.51	39.95	374,052
16 Dec 19	39.86000 +0.09	39.98	39.70	39.75	251,708
13 Dec 19	39.77000 +0.21	39.80	39.39	39.56	219,046
12 Dec 19	39.56000 -0.35	39.97	39.35	39.97	439,405
11 Dec 19	39.91000 +0.11	40.13	39.74	39.81	308,993
10 Dec 19	39.80000 -0.07	40.14	39.76	39.95	413,205
09 Dec 19	39.87000 +0.05	39.94	39.73	39.86	187,992
06 Dec 19	39.82000 +0.03	40.12	39.72	39.75	205,816
05 Dec 19	39.79000 +0.34	39.82	39.38	39.42	239,516
04 Dec 19	39.45000 -0.06	39.77	39.44	39.53	292,141
03 Dec 19	39.51000 +0.57	39.58	38.91	39.01	342,994
02 Dec 19	38.94000 -0.12	39.14	38.56	39.07	291,182
29 Nov 19	39.06000 -0.02	39.32	39.05	39.10	384,663
28 Nov 19	39.08000 +0.16	39.18	38.83	39.07	124,687
27 Nov 19	38.92000 +0.07	39.15	38.68	38.69	322,852
26 Nov 19	38.85000 +0.39	38.86	38.36	38.36	642,671
25 Nov 19	38.46000 -0.46	39.22	38.46	38.99	526,153
22 Nov 19	38.92000 -0.17	39.13	38.89	39.10	325,117
21 Nov 19	39.09000 -0.19	39.36	38.97	39.32	227,169
20 Nov 19	39.28000 -0.26	39.56	39.22	39.54	262,796
19 Nov 19	39.54000 -0.13	39.68	39.43	39.68	167,659
18 Nov 19	39.67000 +0.10	39.87	39.59	39.59	202,873
15 Nov 19	39.57000 -0.02	39.84	39.53	39.63	254,256
14 Nov 19	39.59000 +0.34	39.84	39.35	39.35	212,913
13 Nov 19	39.25000 +0.44	39.48	38.87	38.88	329,344
12 Nov 19	38.81000 +0.11	39.04	38.67	38.76	281,625
11 Nov 19	38.70000 +0.04	38.94	38.57	38.69	142,593
08 Nov 19	38.66000 -0.70	39.46	38.48	39.27	431,887
07 Nov 19	39.36000 +0.04	39.39	39.12	39.27	319,688
06 Nov 19	39.32000 -0.13	39.46	38.76	38.87	404,532
05 Nov 19	39.45000 +0.38	39.64	39.07	39.09	492,806
04 Nov 19	39.07000 +0.38	39.09	38.66	38.82	292,218
01 Nov 19	38.69000 +0.28	38.81	38.39	38.39	369,733
31 Oct 19	38.41000 +0.11	38.72	38.21	38.30	352,511
30 Oct 19	38.30000 +0.36	38.35	37.94	37.94	280,863
29 Oct 19	37.94000 -0.02	38.06	37.77	37.83	325,658
28 Oct 19	37.96000 -0.43	38.39	37.88	38.39	457,570
25 Oct 19	38.39000 -0.14	38.54	38.26	38.49	189,055
24 Oct 19	38.53000 -0.12	38.75	38.46	38.61	186,816
23 Oct 19	38.65000 -0.05	38.81	38.47	38.76	207,033
22 Oct 19	38.70000 +0.09	39.06	38.61	38.71	241,821
21 Oct 19	38.61000 +0.15	38.68	38.37	38.51	615,214
18 Oct 19	38.46000 -0.20	38.70	38.36	38.64	278,305
17 Oct 19	38.66000 -0.01	38.81	38.49	38.59	235,368
16 Oct 19	38.67000 -0.08	38.80	38.48	38.76	264,413
15 Oct 19	38.75000 -0.37	39.31	38.65	39.14	261,570
11 Oct 19	39.12000 -0.35	39.44	38.87	39.44	210,520
10 Oct 19	39.47000 -0.03	39.47	39.13	39.41	382,637
09 Oct 19	39.50000 -0.25	39.77	39.39	39.77	311,699
08 Oct 19	39.75000 +0.35	39.90	39.35	39.37	713,834
07 Oct 19	39.40000 +0.23	39.44	39.08	39.15	224,311
04 Oct 19	39.17000 +0.02	39.45	38.98	39.18	436,490
03 Oct 19	39.15000 +0.14	39.27	38.84	38.84	308,772
02 Oct 19	39.01000 -0.44	39.35	38.67	39.35	445,543
01 Oct 19	39.45000 +0.40	39.50	38.83	38.86	341,281
30 Sep 19	39.05000 -0.16	39.56	39.00	39.09	481,722
27 Sep 19	39.21000 -0.14	39.43	38.89	39.43	349,172
26 Sep 19	39.35000 +0.44	39.51	39.04	39.04	339,868
25 Sep 19	38.91000 +0.07	39.08	38.74	38.90	314,069
24 Sep 19	38.84000 +0.05	39.25	38.77	38.79	489,864
23 Sep 19	38.79000 -0.13	38.91	38.67	38.85	235,957
20 Sep 19	38.92000 +0.09	38.95	38.66	38.80	659,726
19 Sep 19	38.83000 +0.00	38.95	38.65	38.84	174,476
18 Sep 19	38.83000 +0.19	38.99	38.57	38.59	259,575
17 Sep 19	38.64000 +0.14	38.95	38.51	38.51	285,553
16 Sep 19	38.50000 +0.22	38.52	38.03	38.28	298,074
13 Sep 19	38.28000 -0.04	38.55	38.16	38.25	189,970
12 Sep 19	38.32000 -0.17	38.51	38.28	38.47	259,090
11 Sep 19	38.49000 +0.08	38.50	38.18	38.45	246,533
10 Sep 19	38.41000 -0.05	38.41	38.15	38.40	243,359
09 Sep 19	38.46000 -0.39	38.67	38.07	38.67	274,317
06 Sep 19	38.85000 +0.13	38.88	38.60	38.67	288,707
05 Sep 19	38.72000 -0.01	38.82	38.51	38.74	238,481
04 Sep 19	38.73000 +0.10	38.99	38.55	38.55	368,324
03 Sep 19	38.63000 +0.18	38.68	38.24	38.40	393,248
30 Aug 19	38.45000 +0.01	38.47	38.28	38.45	300,904
29 Aug 19	38.44000 +0.15	38.49	38.29	38.36	213,430
28 Aug 19	38.29000 -0.03	38.49	38.13	38.22	255,894
27 Aug 19	38.32000 +0.08	38.51	38.24	38.44	465,481
26 Aug 19	38.24000 +0.16	38.34	37.91	38.11	205,050
23 Aug 19	38.08000 -0.10	38.27	37.98	38.12	561,375
22 Aug 19	38.18000 -0.05	38.34	37.93	38.25	142,154
21 Aug 19	38.23000 +0.04	38.36	38.06	38.12	339,768
20 Aug 19	38.19000 +0.14	38.42	37.79	38.12	458,099
19 Aug 19	38.05000 +1.73	38.18	36.45	36.57	629,689
16 Aug 19	36.32000 -0.06	36.40	36.09	36.32	204,559
15 Aug 19	36.38000 +0.17	36.48	36.15	36.18	165,096
14 Aug 19	36.21000 -0.10	36.45	36.09	36.25	239,688
13 Aug 19	36.31000 +0.16	36.45	36.04	36.11	271,780
12 Aug 19	36.15000 +0.07	36.19	35.89	35.97	275,092
09 Aug 19	36.08000 +0.13	36.19	35.75	35.86	226,693
08 Aug 19	35.95000 +0.10	36.20	35.65	35.80	237,749
07 Aug 19	35.85000 -0.36	36.00	35.67	35.82	270,456
06 Aug 19	36.21000 -0.17	36.46	35.97	36.39	389,053
02 Aug 19	36.38000 +0.07	36.44	36.18	36.32	229,270
01 Aug 19	36.31000 +0.37	36.36	35.65	35.92	338,223
31 Jul 19	35.94000 +0.08	36.13	35.70	35.80	532,810
30 Jul 19	35.86000 +0.23	36.16	35.59	35.59	431,136
29 Jul 19	35.63000 +0.50	35.75	35.15	35.15	302,394
26 Jul 19	35.13000 -0.59	35.88	35.01	35.75	400,429
25 Jul 19	35.72000 +0.03	36.39	35.27	36.08	422,012
24 Jul 19	35.69000 -0.01	35.72	35.30	35.67	286,614
23 Jul 19	35.70000 +0.03	35.81	35.51	35.60	287,231
22 Jul 19	35.67000 -0.11	35.92	35.63	35.77	159,098
19 Jul 19	35.78000 -0.11	36.10	35.74	35.98	156,868
18 Jul 19	35.89000 -0.24	36.13	35.81	36.13	246,204
17 Jul 19	36.13000 -0.13	36.46	36.11	36.32	160,770
16 Jul 19	36.26000 -0.09	36.41	36.16	36.29	254,741
15 Jul 19	36.35000 -0.11	36.50	36.14	36.49	252,867
12 Jul 19	36.46000 -0.17	36.63	36.31	36.63	239,965
11 Jul 19	36.63000 -0.10	36.81	36.51	36.73	281,614
10 Jul 19	36.73000 +0.27	36.79	36.12	36.13	383,650
09 Jul 19	36.46000 -0.19	36.76	36.40	36.65	246,352
08 Jul 19	36.65000 +0.00	36.77	36.37	36.65	296,887
05 Jul 19	36.65000 -0.04	36.81	36.38	36.72	380,070
04 Jul 19	36.69000 -0.18	36.91	36.59	36.85	217,941
03 Jul 19	36.87000 +0.18	37.15	36.72	36.74	484,664
02 Jul 19	36.69000 -0.27	37.22	36.66	37.01	395,765
28 Jun 19	36.96000 +0.26	36.99	36.70	36.71	422,688
27 Jun 19	36.70000 -0.23	37.01	36.47	36.92	207,317
26 Jun 19	36.93000 -0.29	37.48	36.91	37.26	353,079
25 Jun 19	37.22000 -0.13	37.38	37.08	37.34	305,939
24 Jun 19	37.35000 -0.37	37.98	37.22	37.75	287,036
21 Jun 19	37.72000 -0.30	38.11	37.67	38.02	577,148
20 Jun 19	38.02000 +0.09	38.14	37.88	38.00	196,513
19 Jun 19	37.93000 -0.05	38.12	37.80	38.04	202,273
18 Jun 19	37.98000 -0.09	38.18	37.74	38.13	252,977
17 Jun 19	38.07000 +0.12	38.18	37.65	37.95	286,162
14 Jun 19	37.95000 -0.10	38.12	37.87	38.04	271,522
13 Jun 19	38.05000 -0.03	38.32	37.98	38.14	152,362
12 Jun 19	38.08000 -0.04	38.33	38.00	38.20	334,810
11 Jun 19	38.12000 -0.21	38.40	37.90	38.34	299,024
10 Jun 19	38.33000 +0.03	38.42	38.09	38.27	154,819
07 Jun 19	38.30000 -0.08	38.61	38.30	38.40	175,811
06 Jun 19	38.38000 +0.14	38.56	38.14	38.23	202,969
05 Jun 19	38.24000 +0.24	38.63	37.96	38.09	369,564
04 Jun 19	38.00000 -0.26	38.48	37.83	38.30	347,606
03 Jun 19	38.26000 +0.16	38.35	38.02	38.11	257,762
31 May 19	38.10000 +0.27	38.16	37.76	37.76	334,300
30 May 19	37.83000 -0.12	38.13	37.71	37.98	197,311
29 May 19	37.95000 +0.01	38.30	37.61	37.88	257,767
28 May 19	37.94000 +0.65	38.00	37.38	37.39	554,352
27 May 19	37.29000 -0.08	37.32	37.12	37.30	97,529
24 May 19	37.37000 +0.06	37.51	37.23	37.30	223,700
23 May 19	37.31000 -0.15	37.49	37.10	37.49	209,946
22 May 19	37.46000 +0.23	37.59	37.07	37.16	232,723
21 May 19	37.23000 +0.19	37.37	36.95	37.09	279,873
17 May 19	37.04000 -0.07	37.14	37.00	37.03	168,773
16 May 19	37.11000 +0.17	37.17	36.83	36.87	203,490
15 May 19	36.94000 -0.07	37.15	36.81	36.97	210,592
14 May 19	37.01000 +0.21	37.14	36.77	36.77	225,872
13 May 19	36.80000 +0.20	36.84	36.37	36.54	257,221
10 May 19	36.60000 +0.14	36.79	36.37	36.44	222,411
09 May 19	36.46000 +0.06	36.70	36.36	36.36	332,335
08 May 19	36.40000 -0.64	36.79	36.36	36.52	240,233
07 May 19	37.04000 +0.16	37.22	36.89	36.90	304,578
06 May 19	36.88000 -0.03	36.93	36.51	36.75	275,242
03 May 19	36.91000 +0.16	36.97	36.65	36.72	162,348
02 May 19	36.75000 -0.20	36.88	36.63	36.87	185,512
01 May 19	36.95000 +0.02	37.03	36.62	36.95	209,734
30 Apr 19	36.93000 +0.04	37.05	36.70	36.85	328,933
29 Apr 19	36.89000 -0.10	36.98	36.70	36.98	167,759
26 Apr 19	36.99000 +0.14	37.19	36.92	37.04	299,131
25 Apr 19	36.85000 +0.26	36.95	36.51	36.60	251,030
24 Apr 19	36.59000 -0.39	37.02	36.59	36.92	226,112
23 Apr 19	36.98000 -0.09	37.17	36.76	37.01	190,163
22 Apr 19	37.07000 -0.10	37.15	36.98	37.13	142,533
18 Apr 19	37.17000 +0.04	37.23	36.99	37.07	185,229
17 Apr 19	37.13000 +0.29	37.18	36.68	36.90	310,092
16 Apr 19	36.84000 -0.18	37.10	36.84	37.00	185,162
15 Apr 19	37.02000 +0.37	37.04	36.64	36.64	174,099
12 Apr 19	36.65000 -0.17	36.87	36.54	36.80	316,426
11 Apr 19	36.82000 -0.11	37.00	36.80	36.99	247,609
10 Apr 19	36.93000 -0.36	37.48	36.91	37.29	221,648
09 Apr 19	37.29000 -0.12	37.49	37.16	37.46	422,357
08 Apr 19	37.41000 +0.07	37.49	37.10	37.27	293,304
05 Apr 19	37.34000 +0.01	37.51	37.12	37.28	246,841
04 Apr 19	37.33000 +0.17	37.46	37.10	37.15	289,626
03 Apr 19	37.16000 +0.50	37.17	36.50	36.60	360,397
02 Apr 19	36.66000 +0.04	36.75	36.49	36.62	186,166
01 Apr 19	36.62000 +0.14	36.71	36.23	36.50	239,959
29 Mar 19	36.48000 -0.22	36.99	36.46	36.67	309,527
28 Mar 19	36.70000 -0.10	36.95	36.56	36.69	211,448
27 Mar 19	36.80000 +0.36	36.91	36.38	36.40	320,478
26 Mar 19	36.44000 -0.12	36.76	36.38	36.55	258,888
25 Mar 19	36.56000 +0.10	36.67	36.17	36.55	299,804
22 Mar 19	36.46000 +0.65	36.69	35.89	35.89	420,163
21 Mar 19	35.81000 -0.32	36.14	35.81	36.14	311,310
20 Mar 19	36.13000 +0.25	36.35	35.86	35.89	358,599
19 Mar 19	35.88000 -0.18	36.11	35.72	36.00	293,246
18 Mar 19	36.06000 -0.06	36.13	35.92	36.13	187,633
15 Mar 19	36.12000 +0.15	36.28	36.03	36.05	465,666
14 Mar 19	35.97000 -0.20	36.23	35.86	36.13	151,185
13 Mar 19	36.17000 +0.11	36.24	35.94	36.06	185,529
12 Mar 19	36.06000 +0.23	36.08	35.77	35.88	196,864
11 Mar 19	35.83000 -0.17	36.30	35.76	35.92	289,937
08 Mar 19	36.00000 -0.05	36.17	35.85	35.91	181,870
07 Mar 19	36.05000 +0.16	36.46	35.88	35.90	345,358
06 Mar 19	35.89000 +0.24	36.18	35.65	35.65	378,525
05 Mar 19	35.65000 +0.02	35.77	35.50	35.58	430,884
04 Mar 19	35.63000 +0.19	35.73	35.30	35.60	487,474
01 Mar 19	35.44000 +0.45	36.08	34.97	35.05	828,157
28 Feb 19	34.99000 +0.58	35.00	34.04	34.45	850,143
27 Feb 19	34.41000 +0.57	34.50	33.60	33.99	472,947
26 Feb 19	33.84000 +0.20	33.96	33.55	33.63	290,210
25 Feb 19	33.64000 -0.05	33.85	33.48	33.77	245,976
22 Feb 19	33.69000 -0.02	33.78	33.45	33.68	173,235
21 Feb 19	33.71000 +0.25	33.83	33.42	33.46	265,677
20 Feb 19	33.46000 +0.10	33.50	33.22	33.37	188,933
19 Feb 19	33.36000 +0.04	33.47	33.16	33.32	226,307
15 Feb 19	33.32000 +0.28	33.46	32.99	33.07	250,370
14 Feb 19	33.04000 -0.10	33.25	32.93	33.12	458,151
13 Feb 19	33.14000 -0.15	33.35	33.03	33.28	301,061
12 Feb 19	33.29000 -0.12	33.47	33.17	33.44	212,413
11 Feb 19	33.41000 -0.08	33.67	33.22	33.59	262,491
08 Feb 19	33.49000 -0.15	33.75	33.46	33.58	523,636
07 Feb 19	33.64000 -0.26	33.99	33.56	33.92	252,142
06 Feb 19	33.90000 -0.42	34.09	33.59	33.90	319,471
05 Feb 19	34.32000 +0.29	34.44	34.12	34.24	431,390
04 Feb 19	34.03000 +0.28	34.09	33.73	33.73	326,221
01 Feb 19	33.75000 -0.03	33.93	33.64	33.80	214,884
31 Jan 19	33.78000 +0.29	33.91	33.45	33.56	369,215
30 Jan 19	33.49000 -0.37	33.97	33.41	33.97	396,420
29 Jan 19	33.86000 +0.08	33.97	33.64	33.79	274,924
28 Jan 19	33.78000 -0.30	33.86	33.49	33.86	383,549
25 Jan 19	34.08000 +0.16	34.14	33.74	33.99	232,927
24 Jan 19	33.92000 +0.50	33.93	33.34	33.52	302,061
23 Jan 19	33.42000 +0.05	33.69	33.16	33.41	304,959
22 Jan 19	33.37000 -0.05	33.54	33.16	33.48	203,831
21 Jan 19	33.42000 +0.08	33.42	33.14	33.42	130,250
18 Jan 19	33.34000 +0.23	33.35	33.02	33.26	360,520
17 Jan 19	33.11000 +0.29	33.41	32.70	32.80	397,255
16 Jan 19	32.82000 +0.09	32.90	32.53	32.68	377,861
15 Jan 19	32.73000 +0.38	32.75	32.27	32.30	300,778
14 Jan 19	32.35000 -0.14	32.48	32.08	32.48	453,305
11 Jan 19	32.49000 -0.05	32.72	32.28	32.47	287,325
10 Jan 19	32.54000 +0.34	32.61	32.14	32.19	251,772
09 Jan 19	32.20000 +0.42	32.27	31.50	31.74	340,761
08 Jan 19	31.78000 +0.65	31.78	31.12	31.17	660,059
07 Jan 19	31.13000 -0.11	31.36	30.91	31.28	273,095
04 Jan 19	31.24000 -0.03	31.35	30.95	31.33	273,775
03 Jan 19	31.27000 +0.00	31.41	30.95	31.25	230,431
02 Jan 19	31.27000 -0.05	31.50	30.95	31.31	266,441
31 Dec 18	31.32000 +0.45	31.41	30.81	30.90	286,463
28 Dec 18	30.87000 +0.27	31.03	30.49	30.65	264,937
27 Dec 18	30.60000 +0.31	30.68	30.05	30.48	502,509
24 Dec 18	30.29000 -0.48	30.55	30.12	30.40	401,533
21 Dec 18	30.77000 -0.39	31.42	30.69	31.39	594,758
20 Dec 18	31.16000 +0.03	31.38	30.99	31.08	307,988
19 Dec 18	31.13000 -0.25	31.43	31.07	31.28	440,708
18 Dec 18	31.38000 +0.14	31.39	31.00	31.14	301,553
17 Dec 18	31.24000 -0.80	32.24	31.02	31.84	377,941
14 Dec 18	32.04000 -0.34	32.38	31.80	32.38	329,760
13 Dec 18	32.38000 +0.32	32.59	32.07	32.07	266,567
12 Dec 18	32.06000 -0.13	32.62	31.78	32.26	359,130
11 Dec 18	32.19000 -0.35	32.70	32.17	32.56	320,455
10 Dec 18	32.54000 -0.07	32.70	32.26	32.54	235,038
07 Dec 18	32.61000 +0.04	32.90	32.18	32.21	1,126,947
06 Dec 18	32.57000 +0.05	32.69	32.05	32.41	453,414
05 Dec 18	32.52000 +0.17	32.82	32.36	32.36	280,607
04 Dec 18	32.35000 +0.50	32.42	31.58	31.89	352,439
03 Dec 18	31.85000 +0.53	31.86	31.30	31.41	371,946
30 Nov 18	31.32000 -0.03	31.37	30.65	31.25	661,735
29 Nov 18	31.35000 +0.07	31.36	30.99	31.28	283,061
28 Nov 18	31.28000 +0.16	31.43	31.01	31.14	332,554
27 Nov 18	31.12000 -0.23	31.32	30.96	31.30	272,770
26 Nov 18	31.35000 -0.50	31.89	30.94	31.89	407,513
23 Nov 18	31.85000 +0.19	31.87	31.62	31.69	124,212
22 Nov 18	31.66000 -0.13	31.83	31.61	31.79	139,704
21 Nov 18	31.79000 +0.24	31.87	31.34	31.60	240,871
20 Nov 18	31.55000 +0.00	31.88	31.35	31.57	254,398
19 Nov 18	31.55000 +0.11	31.85	31.37	31.37	227,241
16 Nov 18	31.44000 +0.06	31.51	31.25	31.36	263,975
15 Nov 18	31.38000 +0.01	31.42	31.04	31.42	265,156
14 Nov 18	31.37000 -0.23	31.77	31.35	31.68	201,987
13 Nov 18	31.60000 -0.16	31.86	31.37	31.69	232,282
12 Nov 18	31.76000 +0.33	31.97	31.44	31.50	211,443
09 Nov 18	31.43000 -0.06	31.57	31.22	31.45	307,499
08 Nov 18	31.49000 -0.35	31.55	31.10	31.40	303,537
07 Nov 18	31.84000 +0.10	31.97	31.72	31.79	388,063
06 Nov 18	31.74000 +0.23	31.75	31.50	31.51	266,445
05 Nov 18	31.51000 +0.37	31.62	31.01	31.09	321,702
02 Nov 18	31.14000 -0.12	31.26	30.67	31.22	371,399
01 Nov 18	31.26000 +0.03	31.39	31.08	31.24	356,682
31 Oct 18	31.23000 +0.73	31.46	30.43	30.59	655,422
30 Oct 18	30.50000 +0.10	30.69	30.03	30.36	328,252
29 Oct 18	30.40000 -0.62	31.01	30.28	30.97	471,633
26 Oct 18	31.02000 +0.26	31.48	30.78	31.07	680,523
25 Oct 18	30.76000 +0.31	31.73	30.64	31.51	741,001
24 Oct 18	30.45000 -0.15	31.02	30.45	30.99	389,460
23 Oct 18	30.60000 -0.01	30.66	30.32	30.49	218,216
22 Oct 18	30.61000 +0.26	30.64	30.24	30.39	263,152
19 Oct 18	30.35000 +0.16	30.77	30.05	30.15	254,353
18 Oct 18	30.19000 +0.92	30.31	29.24	29.29	417,028
17 Oct 18	29.27000 -0.18	29.67	29.22	29.51	267,351
16 Oct 18	29.45000 +0.21	29.49	29.12	29.12	255,977
15 Oct 18	29.24000 +0.07	29.57	29.12	29.24	285,097
12 Oct 18	29.17000 -0.20	29.70	29.17	29.57	454,524
11 Oct 18	29.37000 -0.22	29.79	29.25	29.52	515,465
10 Oct 18	29.59000 -0.27	30.03	29.56	29.80	366,557
09 Oct 18	29.86000 -0.64	30.48	29.72	30.48	353,642
05 Oct 18	30.50000 +0.17	30.55	30.14	30.28	235,198
04 Oct 18	30.33000 -0.41	30.74	30.08	30.70	315,765
03 Oct 18	30.74000 -0.47	31.21	30.61	31.21	335,422
02 Oct 18	31.21000 -0.15	31.42	31.13	31.38	276,628
01 Oct 18	31.36000 -0.40	31.77	31.33	31.77	232,508
28 Sep 18	31.76000 +0.67	31.85	30.96	30.96	357,780
27 Sep 18	31.09000 -0.22	31.56	31.08	31.38	248,293
26 Sep 18	31.31000 +0.31	31.51	30.88	30.91	526,114
25 Sep 18	31.00000 -0.60	31.66	30.99	31.60	395,344
24 Sep 18	31.60000 -0.14	31.80	31.49	31.73	276,204
21 Sep 18	31.74000 -0.02	31.86	31.53	31.67	806,103
20 Sep 18	31.76000 +0.08	31.84	31.18	31.66	333,810
19 Sep 18	31.68000 +0.08	31.71	31.40	31.60	279,174
18 Sep 18	31.60000 +0.10	31.62	31.28	31.50	167,523
17 Sep 18	31.50000 +0.13	31.75	31.27	31.35	237,028
14 Sep 18	31.37000 -0.02	31.45	31.25	31.45	126,813
13 Sep 18	31.39000 +0.03	31.65	31.31	31.41	157,152
12 Sep 18	31.36000 +0.21	31.53	31.10	31.17	243,103
11 Sep 18	31.15000 -0.33	31.51	31.15	31.47	191,580
10 Sep 18	31.48000 -0.06	31.77	31.41	31.54	144,100
07 Sep 18	31.54000 +0.22	31.59	31.11	31.17	128,874
06 Sep 18	31.32000 -0.34	31.65	31.24	31.65	152,365
05 Sep 18	31.66000 +0.19	31.73	31.16	31.41	227,300
04 Sep 18	31.47000 -0.28	31.87	31.33	31.79	223,102
31 Aug 18	31.75000 +0.13	31.82	31.35	31.67	366,751
30 Aug 18	31.62000 -0.04	31.85	31.55	31.69	161,861
29 Aug 18	31.66000 -0.07	31.86	31.54	31.73	225,210
28 Aug 18	31.73000 -0.26	32.05	31.62	32.00	195,292
27 Aug 18	31.99000 -0.61	32.58	31.99	32.58	173,248
24 Aug 18	32.60000 -0.09	32.76	32.46	32.76	104,911
23 Aug 18	32.69000 -0.06	32.79	32.59	32.73	144,516
22 Aug 18	32.75000 +0.34	32.75	32.38	32.41	199,123
21 Aug 18	32.41000 -0.18	32.64	32.29	32.53	135,587
20 Aug 18	32.59000 +0.23	32.64	32.37	32.37	125,757
17 Aug 18	32.36000 +0.20	32.43	32.03	32.18	162,027
16 Aug 18	32.16000 +0.03	32.23	32.07	32.15	179,797
15 Aug 18	32.13000 +0.03	32.22	31.89	32.10	230,914
14 Aug 18	32.10000 +0.21	32.11	31.82	31.82	134,226
13 Aug 18	31.89000 -0.04	31.95	31.65	31.85	120,629
10 Aug 18	31.93000 -0.04	32.07	31.73	31.90	235,388
09 Aug 18	31.97000 -0.27	32.03	31.60	31.92	242,595
08 Aug 18	32.24000 +0.01	32.30	32.01	32.24	243,174
07 Aug 18	32.23000 -0.52	32.86	32.03	32.82	372,957
03 Aug 18	32.75000 +0.35	32.81	32.07	32.07	353,156
02 Aug 18	32.40000 +0.02	32.49	32.03	32.40	189,690
01 Aug 18	32.38000 -0.07	32.44	32.04	32.44	217,483
31 Jul 18	32.45000 +0.34	32.46	31.97	32.11	422,372
30 Jul 18	32.11000 -0.30	32.47	31.95	32.38	275,132
27 Jul 18	32.41000 -0.50	32.92	32.33	32.80	404,415
26 Jul 18	32.91000 -0.01	33.08	32.83	32.98	150,324
25 Jul 18	32.92000 -0.21	33.24	32.78	33.24	185,528
24 Jul 18	33.13000 +0.01	33.38	33.01	33.10	254,632
23 Jul 18	33.12000 +0.11	33.23	32.91	32.99	177,902
20 Jul 18	33.01000 -0.24	33.25	32.78	33.25	265,858
19 Jul 18	33.25000 +0.33	33.42	32.90	32.90	201,753
18 Jul 18	32.92000 +0.00	32.99	32.70	32.95	198,276
17 Jul 18	32.92000 -0.01	32.96	32.69	32.96	197,663
16 Jul 18	32.93000 -0.18	33.07	32.86	33.07	136,530
13 Jul 18	33.11000 -0.22	33.36	32.97	33.36	165,353
12 Jul 18	33.33000 +0.32	33.47	32.89	32.89	217,356
11 Jul 18	33.01000 +0.15	33.29	32.86	32.86	307,267
10 Jul 18	32.86000 -0.25	33.17	32.64	33.04	262,420
09 Jul 18	33.11000 -0.44	33.57	33.05	33.57	247,816
06 Jul 18	33.55000 -0.02	33.82	33.42	33.55	194,875
05 Jul 18	33.57000 +0.08	33.74	33.24	33.45	260,692
04 Jul 18	33.49000 -0.22	33.70	33.39	33.68	56,874
03 Jul 18	33.71000 +0.51	33.81	33.15	33.15	211,893
29 Jun 18	33.20000 -0.15	33.35	32.89	33.15	296,064
28 Jun 18	33.35000 +0.18	33.46	32.84	33.09	328,438
27 Jun 18	33.17000 +0.49	33.23	32.62	32.71	327,532
26 Jun 18	32.68000 -0.17	32.94	32.53	32.85	402,452
25 Jun 18	32.85000 +0.25	32.93	32.48	32.48	321,999
22 Jun 18	32.60000 +0.21	32.61	32.29	32.43	241,326
21 Jun 18	32.39000 +0.21	32.69	32.07	32.07	286,737
20 Jun 18	32.18000 +0.13	32.32	31.99	32.10	478,894
19 Jun 18	32.05000 +0.41	32.08	31.51	31.59	242,138
18 Jun 18	31.64000 +0.04	31.70	31.32	31.60	182,546
15 Jun 18	31.60000 +0.17	31.66	31.37	31.39	539,793
14 Jun 18	31.43000 +0.22	31.53	31.15	31.15	137,474
13 Jun 18	31.21000 -0.35	31.57	31.10	31.57	241,397
12 Jun 18	31.56000 -0.03	31.69	31.39	31.59	183,071
11 Jun 18	31.59000 +0.27	31.61	31.31	31.31	209,372
08 Jun 18	31.32000 +0.07	31.39	31.21	31.22	172,615
07 Jun 18	31.25000 +0.26	31.28	31.00	31.00	203,851
06 Jun 18	30.99000 -0.19	31.35	30.90	31.18	252,442
05 Jun 18	31.18000 -0.09	31.42	31.16	31.30	182,353
04 Jun 18	31.27000 -0.10	31.40	31.12	31.34	234,649
01 Jun 18	31.37000 -0.10	31.45	31.23	31.45	112,202
31 May 18	31.47000 -0.02	31.51	31.20	31.49	555,899
30 May 18	31.49000 +0.10	31.50	31.19	31.40	246,407
29 May 18	31.39000 +0.09	31.43	31.00	31.29	240,641
28 May 18	31.30000 -0.05	31.42	31.20	31.35	136,469
25 May 18	31.35000 -0.04	31.38	31.13	31.37	185,692
24 May 18	31.39000 -0.09	31.49	31.19	31.47	320,593
23 May 18	31.48000 +0.18	31.48	31.21	31.32	219,672
22 May 18	31.30000 +0.09	31.33	30.98	31.24	336,323
18 May 18	31.21000 +0.18	31.23	30.96	31.06	294,738
17 May 18	31.03000 +0.14	31.24	30.90	30.90	434,416
16 May 18	30.89000 -0.58	31.53	30.80	31.51	337,240
15 May 18	31.47000 -0.11	31.54	31.09	31.50	278,593
14 May 18	31.58000 -0.18	31.90	31.33	31.83	237,607
11 May 18	31.76000 -0.36	32.20	31.58	32.19	261,301
10 May 18	32.12000 -0.01	32.34	32.00	32.12	233,884
09 May 18	32.13000 -0.82	32.66	31.99	32.66	354,364
08 May 18	32.95000 -0.33	33.37	32.78	33.31	239,039
07 May 18	33.28000 -0.11	33.42	32.91	33.42	321,267
04 May 18	33.39000 +0.29	33.39	33.04	33.10	302,758
03 May 18	33.10000 +0.17	33.18	32.86	32.88	236,173
02 May 18	32.93000 +0.06	32.94	32.56	32.92	266,819
01 May 18	32.87000 +0.17	33.00	32.63	32.73	233,774
30 Apr 18	32.70000 -0.53	33.25	32.54	33.20	472,686
27 Apr 18	33.23500 -0.15	33.53	33.12	33.33	185,328
26 Apr 18	33.39000 -0.94	34.30	33.26	33.99	454,520
25 Apr 18	34.33000 -0.16	34.50	34.01	34.46	229,222
24 Apr 18	34.49000 -0.21	34.74	34.34	34.74	352,714
23 Apr 18	34.70000 -0.17	35.14	34.63	34.87	184,479
20 Apr 18	34.87000 -0.13	34.96	34.76	34.96	168,671
19 Apr 18	35.00000 +0.12	35.02	34.70	34.83	225,860
18 Apr 18	34.88000 +0.13	34.94	34.61	34.75	115,341
17 Apr 18	34.75000 -0.03	34.83	34.60	34.78	147,090
16 Apr 18	34.78000 +0.09	36.59	34.67	34.67	257,992
13 Apr 18	34.69000 +0.00	34.76	34.55	34.58	94,707
12 Apr 18	34.69000 -0.09	34.85	34.47	34.79	135,374
11 Apr 18	34.78000 +0.17	34.87	34.56	34.74	140,227
10 Apr 18	34.61000 -0.09	34.89	34.52	34.80	140,862
09 Apr 18	34.70000 +0.07	35.12	34.50	34.74	170,206
06 Apr 18	34.63000 -0.14	34.99	34.52	34.84	157,947
05 Apr 18	34.77000 -0.08	35.05	34.65	34.90	254,315
04 Apr 18	34.85000 +0.28	34.87	34.28	34.59	171,587
03 Apr 18	34.57000 +0.21	34.59	34.03	34.37	168,427
02 Apr 18	34.36000 -0.03	34.69	34.28	34.43	97,098
29 Mar 18	34.39000 -0.37	35.04	34.38	34.63	219,758
28 Mar 18	34.76000 +0.61	34.93	34.08	34.14	184,357
27 Mar 18	34.15000 +0.56	34.40	33.61	33.61	228,212
26 Mar 18	33.59000 -0.52	34.20	33.29	34.12	292,008
23 Mar 18	34.11000 -0.17	34.66	34.01	34.28	185,284
22 Mar 18	34.28000 +0.07	34.47	34.07	34.18	220,869
21 Mar 18	34.21000 +0.16	35.26	34.07	34.07	230,489
20 Mar 18	34.05000 -0.02	34.29	33.93	34.13	150,579
19 Mar 18	34.07000 +0.32	34.31	33.75	33.75	279,897
16 Mar 18	33.75000 -0.21	34.27	33.63	33.89	788,120
15 Mar 18	33.96000 -0.32	34.26	33.83	34.20	213,947
14 Mar 18	34.28000 -0.01	34.47	34.12	34.32	125,350
13 Mar 18	34.29000 +0.08	34.51	34.17	34.29	150,799
12 Mar 18	34.21000 +0.34	34.32	33.85	33.85	129,528
09 Mar 18	33.87000 -0.08	34.07	33.84	33.98	147,697
08 Mar 18	33.95000 +0.27	34.04	33.70	33.70	90,472
07 Mar 18	33.68000 -0.07	34.13	33.65	33.70	174,211
06 Mar 18	33.75000 -0.40	34.13	33.57	34.10	156,136
05 Mar 18	34.15000 +0.38	34.28	33.77	33.84	181,234
02 Mar 18	33.77000 -0.01	34.08	33.58	33.60	141,545
01 Mar 18	33.78000 -0.11	33.99	33.58	33.80	187,662
28 Feb 18	33.89000 +0.30	33.97	33.60	33.70	537,554
27 Feb 18	33.59000 +0.04	33.87	33.50	33.61	268,367
26 Feb 18	33.55000 -0.01	33.82	33.41	33.56	277,211
23 Feb 18	33.56000 -0.17	34.11	33.56	33.59	368,222
22 Feb 18	33.73000 -0.95	34.25	33.37	34.25	419,375
21 Feb 18	34.68000 -0.32	35.13	34.50	35.05	313,711
20 Feb 18	35.00000 -0.29	35.38	34.77	35.09	272,705
16 Feb 18	35.29000 +0.86	35.29	34.48	34.50	431,321
15 Feb 18	34.43000 +0.17	34.64	34.00	34.53	283,445
14 Feb 18	34.26000 -0.44	34.67	34.26	34.57	186,165
13 Feb 18	34.70000 -0.21	34.88	34.53	34.88	205,992
12 Feb 18	34.91000 +0.26	35.03	34.27	34.70	291,160
09 Feb 18	34.65000 +0.25	34.83	34.31	34.50	356,531
08 Feb 18	34.40000 -0.76	35.20	34.32	35.20	266,728
07 Feb 18	35.16000 -0.55	35.44	35.05	35.33	368,520
06 Feb 18	35.71000 -0.26	35.91	35.31	35.69	329,228
05 Feb 18	35.97000 +0.03	36.12	35.65	35.75	332,606
02 Feb 18	35.94000 -0.25	36.21	35.63	36.03	175,211
01 Feb 18	36.19000 -0.22	36.50	35.91	36.36	341,504
31 Jan 18	36.41000 +0.65	36.48	35.79	35.85	556,845
30 Jan 18	35.76000 -0.02	35.95	35.56	35.64	215,652
29 Jan 18	35.78000 -0.38	36.20	35.56	36.08	164,673
26 Jan 18	36.16000 +0.06	36.20	35.83	36.10	169,556
25 Jan 18	36.10000 +0.39	36.13	35.61	35.69	224,545
24 Jan 18	35.71000 -0.33	36.06	35.60	36.06	138,812
23 Jan 18	36.04000 +0.19	36.06	35.76	35.98	232,233
22 Jan 18	35.85000 +0.29	36.02	35.55	35.55	137,686
19 Jan 18	35.56000 -0.38	35.95	35.53	35.90	444,853
18 Jan 18	35.94000 -0.53	36.49	35.87	36.43	252,438
17 Jan 18	36.47000 -0.05	36.60	36.38	36.46	156,269
16 Jan 18	36.52000 +0.31	36.66	36.05	36.18	208,727
15 Jan 18	36.21000 +0.00	36.21	36.05	36.15	83,532
12 Jan 18	36.21000 -0.09	36.47	36.12	36.47	158,454
11 Jan 18	36.30000 -0.26	36.72	36.30	36.54	185,538
10 Jan 18	36.56000 +0.16	36.57	36.06	36.35	173,967
09 Jan 18	36.40000 -0.30	36.62	36.20	36.54	153,350
08 Jan 18	36.70000 -0.13	36.93	36.56	36.73	135,452
05 Jan 18	36.83000 +0.00	36.99	36.72	36.75	72,059
04 Jan 18	36.83000 -0.07	36.98	36.76	36.98	102,988
03 Jan 18	36.90000 -0.41	37.34	36.88	37.19	130,800
02 Jan 18	37.31000 -0.10	37.47	37.11	37.28	91,935
29 Dec 17	37.41000 +0.09	37.41	37.17	37.32	157,833
28 Dec 17	37.32000 +0.20	37.33	37.07	37.12	130,043
27 Dec 17	37.12000 +0.15	37.30	36.89	36.90	96,858
22 Dec 17	36.97000 -0.18	37.28	36.89	37.19	130,969
21 Dec 17	37.15000 -0.28	37.49	37.03	37.45	138,148
20 Dec 17	37.43000 -0.03	37.50	37.21	37.35	148,332
19 Dec 17	37.46000 -0.08	37.56	37.34	37.54	311,236
18 Dec 17	37.54000 +0.11	37.65	37.36	37.53	177,718
15 Dec 17	37.43000 -0.44	37.95	37.38	37.92	372,979
14 Dec 17	37.87000 -0.11	38.13	37.82	37.93	137,922
13 Dec 17	37.98000 -0.22	38.75	37.96	38.36	174,097
12 Dec 17	38.20000 -0.21	38.46	38.07	38.46	160,236
11 Dec 17	38.41000 -0.42	38.97	38.41	38.90	213,498
08 Dec 17	38.83000 +0.03	38.98	38.69	38.98	111,765
07 Dec 17	38.80000 +0.20	38.94	38.48	38.60	104,732
06 Dec 17	38.60000 -0.02	38.89	38.43	38.64	271,472
05 Dec 17	38.62000 -0.45	39.08	38.55	39.04	203,185
04 Dec 17	39.07000 +0.15	39.34	38.91	38.91	256,219
01 Dec 17	38.92000 -0.12	39.73	38.72	39.03	280,605
30 Nov 17	39.04000 +0.43	39.04	38.22	38.70	478,324
29 Nov 17	38.61000 -0.21	39.08	38.46	38.81	217,666
28 Nov 17	38.82000 +0.56	38.99	38.11	38.31	246,865
27 Nov 17	38.26000 -0.28	38.58	38.21	38.48	143,661
24 Nov 17	38.54000 -0.02	38.70	38.28	38.52	84,936
23 Nov 17	38.56000 -0.01	38.71	38.53	38.53	25,102
22 Nov 17	38.57000 +0.32	38.61	38.24	38.25	133,496
21 Nov 17	38.25000 +0.24	38.34	38.12	38.12	156,736
20 Nov 17	38.01000 +0.07	38.24	37.81	37.81	124,231
17 Nov 17	37.94000 +0.05	38.03	37.56	37.84	382,211
16 Nov 17	37.89000 +0.01	38.06	37.83	37.96	131,811
15 Nov 17	37.88000 -0.36	38.14	37.84	38.03	151,265
14 Nov 17	38.24000 +0.05	38.32	38.13	38.13	92,610
13 Nov 17	38.19000 -0.40	38.48	38.06	38.48	111,133
10 Nov 17	38.59000 -0.09	38.63	38.37	38.60	152,066
09 Nov 17	38.68000 -0.01	38.79	38.39	38.59	169,597
08 Nov 17	38.69000 -0.39	38.89	38.62	38.70	127,697
07 Nov 17	39.08000 +0.14	39.29	38.94	38.96	147,543
06 Nov 17	38.94000 +0.27	39.02	38.57	38.68	227,973
03 Nov 17	38.67000 +0.11	38.68	38.50	38.50	147,347
02 Nov 17	38.56000 +0.15	38.68	38.36	38.42	246,638
01 Nov 17	38.41000 -0.55	39.00	38.35	39.00	192,069
31 Oct 17	38.96000 +0.24	38.98	38.55	38.66	220,578
30 Oct 17	38.72000 +0.06	38.99	38.52	38.69	185,892
27 Oct 17	38.66000 -0.19	38.98	38.52	38.91	150,451
26 Oct 17	38.85000 -0.54	39.19	38.64	39.19	306,040
25 Oct 17	39.39000 -0.19	39.58	39.03	39.49	224,623
24 Oct 17	39.58000 -0.07	39.70	39.43	39.64	118,357
23 Oct 17	39.65000 +0.15	39.70	39.49	39.56	96,887
20 Oct 17	39.50000 -0.11	39.88	39.41	39.73	376,916
19 Oct 17	39.61000 +0.09	39.69	39.35	39.42	123,612
18 Oct 17	39.52000 +0.34	39.84	39.26	39.26	207,685
17 Oct 17	39.18000 +0.02	39.26	39.11	39.20	118,120
16 Oct 17	39.16000 -0.09	39.30	39.11	39.25	159,916
13 Oct 17	39.25000 -0.12	39.48	39.03	39.46	205,467
12 Oct 17	39.37000 +0.22	39.41	39.16	39.16	99,043
11 Oct 17	39.15000 +0.09	39.25	39.04	39.04	97,118
10 Oct 17	39.06000 +0.29	39.22	38.71	38.77	196,172
06 Oct 17	38.77000 +0.14	38.87	38.52	38.52	92,566
05 Oct 17	38.63000 +0.07	38.84	38.52	38.52	153,185
04 Oct 17	38.56000 +0.00	38.75	38.55	38.56	138,926
03 Oct 17	38.56000 -0.02	38.82	38.55	38.57	211,439
02 Oct 17	38.58000 -0.17	38.85	38.55	38.55	184,261
29 Sep 17	38.75000 +0.38	38.82	38.25	38.39	563,199
28 Sep 17	38.37000 +0.28	38.53	37.96	38.09	176,695
27 Sep 17	38.09000 -0.21	38.46	38.06	38.30	206,162
26 Sep 17	38.30000 +0.13	38.51	38.18	38.24	232,409
25 Sep 17	38.17000 +0.09	38.27	38.04	38.14	119,898
22 Sep 17	38.08000 -0.03	38.31	38.07	38.10	232,603
21 Sep 17	38.11000 +0.01	38.31	38.10	38.10	155,220
20 Sep 17	38.10000 +0.04	38.17	38.00	38.03	238,158
19 Sep 17	38.06000 +0.07	38.20	38.01	38.05	208,857
18 Sep 17	37.99000 +0.26	38.10	37.79	37.79	158,734
15 Sep 17	37.73000 -0.93	38.66	37.73	38.60	1,225,681
14 Sep 17	38.66000 -0.03	38.81	38.46	38.70	170,977
13 Sep 17	38.69000 -0.26	38.95	38.50	38.95	188,768
12 Sep 17	38.95000 -0.10	39.17	38.85	39.00	162,638
11 Sep 17	39.05000 -0.13	39.26	38.81	39.18	161,965
08 Sep 17	39.18000 -0.08	39.25	38.96	39.25	97,915
07 Sep 17	39.26000 +0.26	39.31	38.92	39.00	185,180
06 Sep 17	39.00000 +0.19	39.07	38.69	38.81	167,252
05 Sep 17	38.81000 -0.41	39.17	38.70	39.15	214,104
01 Sep 17	39.22000 +0.30	39.23	38.83	38.88	249,339
31 Aug 17	38.92000 -0.09	39.10	38.69	39.10	223,390
30 Aug 17	39.01000 +0.17	39.15	38.74	38.88	204,169
29 Aug 17	38.84000 -0.08	39.03	38.64	38.87	163,197
28 Aug 17	38.92000 -0.24	39.16	38.83	39.16	131,552
25 Aug 17	39.16000 -0.13	39.35	39.06	39.34	145,319
24 Aug 17	39.29000 +0.38	39.53	39.00	39.00	190,962
23 Aug 17	38.91000 +0.31	39.11	38.53	38.60	227,725
22 Aug 17	38.60000 -0.16	38.95	38.57	38.73	272,516
21 Aug 17	38.76000 -0.09	39.02	38.76	38.90	145,666
18 Aug 17	38.85000 -0.13	39.04	38.77	39.00	142,707
17 Aug 17	38.98000 +0.01	39.29	38.82	39.00	200,898
16 Aug 17	38.97000 -0.15	39.35	38.97	39.20	177,036
15 Aug 17	39.12000 +0.12	39.29	38.76	39.02	251,026
14 Aug 17	39.00000 +0.07	39.39	38.93	38.96	173,841
11 Aug 17	38.93000 -0.05	39.08	38.64	39.00	211,824
10 Aug 17	38.98000 -0.39	39.30	38.90	39.13	187,451
09 Aug 17	39.37000 -0.20	39.74	39.23	39.63	189,264
08 Aug 17	39.57000 -0.45	39.88	39.46	39.67	241,704
04 Aug 17	40.02000 +0.19	40.04	39.77	39.83	189,434
03 Aug 17	39.83000 +0.33	39.93	39.49	39.60	235,414
02 Aug 17	39.50000 +0.00	39.85	39.38	39.57	262,815
01 Aug 17	39.50000 -0.07	39.59	39.29	39.41	187,950
31 Jul 17	39.57000 -0.56	40.16	39.35	40.13	299,114
28 Jul 17	40.13000 -1.33	41.00	40.10	40.98	328,240
27 Jul 17	41.46000 -0.04	41.68	41.18	41.68	175,902
26 Jul 17	41.50000 -0.25	41.78	41.42	41.63	169,546
25 Jul 17	41.75000 +0.30	41.83	41.45	41.47	176,755
24 Jul 17	41.45000 -0.44	41.88	41.45	41.71	138,694
21 Jul 17	41.89000 +0.24	41.90	41.48	41.55	114,362
20 Jul 17	41.65000 +0.17	41.75	41.37	41.51	95,811
19 Jul 17	41.48000 +0.12	41.75	41.21	41.28	122,865
18 Jul 17	41.36000 -0.02	41.47	41.19	41.36	107,494
17 Jul 17	41.38000 -0.03	41.59	41.21	41.21	111,675
14 Jul 17	41.41000 +0.19	41.73	41.21	41.29	174,418
13 Jul 17	41.22000 +0.49	41.33	40.49	41.00	283,610
12 Jul 17	40.73000 +0.13	41.01	40.64	40.69	217,022
11 Jul 17	40.60000 -0.52	41.11	40.44	41.01	206,028
10 Jul 17	41.12000 +0.02	41.20	40.90	41.17	171,814
07 Jul 17	41.10000 -0.20	41.23	40.78	41.23	165,288
06 Jul 17	41.30000 -0.19	41.43	41.06	41.43	251,665
05 Jul 17	41.49000 -0.18	41.69	41.29	41.54	255,934
04 Jul 17	41.67000 +0.00	41.69	41.35	41.69	108,339
30 Jun 17	41.67000 -0.09	41.90	41.43	41.76	224,085
29 Jun 17	41.76000 -0.43	42.11	41.49	42.11	225,108
28 Jun 17	42.19000 -0.07	42.44	42.03	42.23	181,492
27 Jun 17	42.26000 +0.21	42.33	41.75	42.09	339,090
26 Jun 17	42.05000 +0.04	42.25	41.83	42.07	217,276
23 Jun 17	42.01000 +0.83	42.27	41.17	41.17	392,811
22 Jun 17	41.18000 -0.23	41.72	41.18	41.45	436,019
21 Jun 17	41.41000 -0.20	41.68	41.32	41.67	196,264
20 Jun 17	41.61000 +0.14	41.75	41.37	41.51	230,982
19 Jun 17	41.47000 +0.56	41.69	40.88	40.91	358,974
16 Jun 17	40.91000 -0.03	41.08	40.40	40.87	2,194,381
15 Jun 17	40.94000 +0.14	41.04	40.53	40.74	221,027
14 Jun 17	40.80000 +0.01	40.92	40.67	40.86	229,173
13 Jun 17	40.79000 +0.20	40.80	40.35	40.60	265,886
12 Jun 17	40.59000 -0.28	41.15	40.46	40.89	133,418
09 Jun 17	40.87000 -0.18	41.03	40.65	40.95	212,778
08 Jun 17	41.05000 -0.03	41.17	40.83	41.01	139,586
07 Jun 17	41.08000 -0.13	41.36	40.92	41.21	280,469
06 Jun 17	41.21000 -0.06	41.41	41.10	41.19	249,986
05 Jun 17	41.27000 +0.26	41.29	40.91	40.96	145,898
02 Jun 17	41.01000 +0.22	41.16	40.86	40.87	245,053
01 Jun 17	40.79000 -0.09	40.90	40.53	40.82	256,771
31 May 17	40.88000 +0.01	40.93	40.51	40.83	422,901
30 May 17	40.87000 +0.36	40.99	40.44	40.61	299,380
29 May 17	40.51000 -0.11	40.71	40.29	40.50	109,628
26 May 17	40.62000 -0.19	40.83	40.52	40.83	206,794
25 May 17	40.81000 -0.19	41.05	40.70	41.05	278,702
24 May 17	41.00000 +0.38	41.12	40.50	40.51	222,670
23 May 17	40.62000 -0.01	41.01	40.55	40.75	194,897
19 May 17	40.63000 +0.46	40.63	40.12	40.12	195,559
18 May 17	40.17000 +0.03	40.50	39.80	40.00	361,848
17 May 17	40.14000 -0.19	40.40	40.01	40.38	504,026
16 May 17	40.33000 +0.37	40.44	40.00	40.00	280,750
15 May 17	39.96000 -0.02	40.07	39.81	40.01	153,045
12 May 17	39.98000 +0.15	40.13	39.65	39.80	175,297
11 May 17	39.83000 -0.06	39.97	39.71	39.82	242,285
10 May 17	39.89000 +0.08	39.95	39.50	39.81	198,621
09 May 17	39.81000 +0.18	39.91	39.59	39.60	244,705
08 May 17	39.63000 +0.28	39.68	39.21	39.41	189,885
05 May 17	39.35000 -0.15	39.52	39.16	39.16	172,184
04 May 17	39.50000 -0.05	39.61	39.26	39.57	155,050
03 May 17	39.55000 -0.15	39.85	39.52	39.70	132,900
02 May 17	39.70000 +0.31	39.91	39.34	39.39	192,394
01 May 17	39.39000 +0.04	39.53	39.16	39.24	199,866
28 Apr 17	39.35000 +0.08	39.43	39.12	39.23	190,602
27 Apr 17	39.27000 +0.42	39.40	38.50	38.86	340,783
26 Apr 17	38.85000 +0.03	39.00	38.55	38.65	206,650
25 Apr 17	38.82000 -0.11	39.14	38.82	38.86	228,494
24 Apr 17	38.93000 -0.07	39.15	38.82	38.99	279,634
21 Apr 17	39.00000 +0.23	39.08	38.83	38.83	292,783
20 Apr 17	38.77000 -0.03	38.91	38.60	38.74	200,624
19 Apr 17	38.80000 -0.09	39.09	38.58	38.84	291,733
18 Apr 17	38.89000 +0.02	39.12	38.78	38.97	219,489
17 Apr 17	38.87000 -0.16	38.96	38.57	38.83	280,168
13 Apr 17	39.03000 -0.09	39.10	38.77	39.10	125,186
12 Apr 17	39.12000 -0.03	39.24	39.09	39.10	143,229
11 Apr 17	39.15000 -0.02	39.25	39.07	39.14	191,572
10 Apr 17	39.17000 -0.03	39.23	38.93	39.17	598,971
07 Apr 17	39.20000 +0.09	39.36	39.02	39.11	134,207
06 Apr 17	39.11000 -0.04	39.16	38.98	39.04	138,443
05 Apr 17	39.15000 +0.15	39.15	38.93	39.04	215,577
04 Apr 17	39.00000 +0.00	39.17	38.86	38.94	152,126
03 Apr 17	39.00000 +0.04	39.37	38.62	38.80	301,287
31 Mar 17	38.96000 -0.18	39.15	38.85	39.14	335,482
30 Mar 17	39.14000 +0.06	39.14	38.86	39.01	109,159
29 Mar 17	39.08000 +0.34	39.40	38.78	38.86	499,484
28 Mar 17	38.74000 -0.16	39.07	38.56	38.75	220,256
27 Mar 17	38.90000 -0.05	39.31	38.73	38.89	396,679
24 Mar 17	38.95000 +0.28	39.15	38.59	38.59	248,811
23 Mar 17	38.67000 +0.08	38.89	38.56	38.59	258,569
22 Mar 17	38.59000 +0.39	38.62	38.11	38.22	346,214
21 Mar 17	38.20000 -0.42	38.79	38.18	38.50	465,779
20 Mar 17	38.62000 -0.18	39.08	38.55	38.58	150,587
17 Mar 17	38.80000 +0.07	39.10	38.64	38.83	1,613,881
16 Mar 17	38.73000 -0.10	39.15	38.67	38.89	761,290
15 Mar 17	38.83000 +0.46	39.01	38.35	38.35	320,885
14 Mar 17	38.37000 +0.35	38.44	37.92	38.00	465,704
13 Mar 17	38.02000 +0.02	38.38	37.90	37.92	783,841
10 Mar 17	38.00000 +0.29	38.18	37.68	37.69	172,671
09 Mar 17	37.71000 -0.18	38.18	37.70	37.86	121,092
08 Mar 17	37.89000 -0.27	38.16	37.74	38.06	247,936
07 Mar 17	38.16000 +1.13	38.17	37.30	37.31	336,897
06 Mar 17	37.03000 +0.57	37.04	36.37	36.54	256,511
03 Mar 17	36.46000 +0.60	36.68	35.75	36.20	339,400
02 Mar 17	35.86000 +0.04	36.14	35.79	35.87	172,036
01 Mar 17	35.82000 +0.08	36.12	35.58	35.73	328,307
28 Feb 17	35.74000 -0.53	36.36	35.74	36.16	431,002
27 Feb 17	36.27000 +0.25	36.27	35.70	36.06	513,565
24 Feb 17	36.02000 -0.17	36.35	35.70	36.15	244,575
23 Feb 17	36.19000 +0.01	36.47	36.12	36.21	206,271
22 Feb 17	36.18000 -0.40	36.53	36.04	36.53	243,992
21 Feb 17	36.58000 -0.10	36.78	36.50	36.65	111,500
17 Feb 17	36.68000 +0.30	36.68	36.20	36.41	213,510
16 Feb 17	36.38000 -0.09	36.72	36.33	36.41	135,715
15 Feb 17	36.47000 -0.10	36.69	36.28	36.61	173,641
14 Feb 17	36.57000 -0.19	36.79	36.34	36.76	111,084
13 Feb 17	36.76000 -0.01	36.84	36.57	36.84	179,383
10 Feb 17	36.77000 +0.33	36.88	36.49	36.57	173,034
09 Feb 17	36.44000 -0.43	36.89	36.43	36.87	115,897
08 Feb 17	36.87000 +0.77	36.90	36.05	36.10	321,959
07 Feb 17	36.10000 -0.02	36.27	36.10	36.10	125,224
06 Feb 17	36.12000 -0.05	36.34	36.07	36.25	104,097
03 Feb 17	36.17000 -0.01	36.39	36.03	36.17	179,246
02 Feb 17	36.18000 -0.39	36.32	36.01	36.32	103,564
01 Feb 17	36.57000 -0.47	37.07	36.32	36.90	190,025
31 Jan 17	37.04000 +0.30	37.15	36.74	36.77	183,776
30 Jan 17	36.74000 -0.12	36.94	36.38	36.84	153,107
27 Jan 17	36.86000 -0.16	37.25	36.63	37.00	153,568
26 Jan 17	37.02000 -0.26	37.42	37.00	37.24	160,992
25 Jan 17	37.28000 +0.04	37.50	37.15	37.30	136,065
24 Jan 17	37.24000 +0.13	37.48	37.13	37.13	137,903
23 Jan 17	37.11000 -0.24	37.35	36.86	37.30	133,912
20 Jan 17	37.35000 +0.14	37.73	37.23	37.27	241,295
19 Jan 17	37.21000 +0.21	37.40	36.96	37.00	194,377
18 Jan 17	37.00000 -0.13	37.28	36.80	37.17	214,651
17 Jan 17	37.13000 +0.22	37.18	36.78	36.96	181,783
16 Jan 17	36.91000 -0.07	37.08	36.76	37.01	52,524
13 Jan 17	36.98000 +0.38	37.14	36.64	36.66	205,478
12 Jan 17	36.60000 +0.37	36.70	36.15	36.23	106,036
11 Jan 17	36.23000 +0.04	36.32	35.89	36.28	139,254
10 Jan 17	36.19000 +0.04	36.30	35.98	36.19	106,323
09 Jan 17	36.15000 -0.09	36.29	36.02	36.22	122,333
06 Jan 17	36.24000 -0.34	36.60	36.15	36.60	151,886
05 Jan 17	36.58000 +0.31	36.79	36.33	36.33	216,516
04 Jan 17	36.27000 +0.27	36.49	35.92	36.01	149,155
03 Jan 17	36.00000 -0.19	36.37	35.90	36.22	134,705
30 Dec 16	36.19000 -0.18	36.45	36.19	36.37	108,983
29 Dec 16	36.37000 +0.12	36.40	36.07	36.17	140,346
28 Dec 16	36.25000 +0.20	36.29	35.89	36.10	187,764
23 Dec 16	36.05000 -0.06	36.30	35.90	36.19	87,878
22 Dec 16	36.11000 +0.09	36.11	35.89	35.90	242,523
21 Dec 16	36.02000 +0.00	36.28	35.76	35.95	164,042
20 Dec 16	36.02000 -0.04	36.30	35.95	36.06	121,379
19 Dec 16	36.06000 -0.63	36.70	36.01	36.56	287,354
16 Dec 16	36.69000 +0.94	36.69	35.79	35.79	528,147
15 Dec 16	35.75000 -0.13	36.22	35.60	35.83	206,305
14 Dec 16	35.88000 -0.15	36.40	35.75	35.99	229,145
13 Dec 16	36.03000 +0.28	36.40	35.60	35.61	208,875
12 Dec 16	35.75000 +0.55	35.86	35.17	35.26	255,167
09 Dec 16	35.20000 -0.09	35.50	35.14	35.39	133,771
08 Dec 16	35.29000 +0.20	35.54	34.85	35.03	286,160
07 Dec 16	35.09000 -0.09	35.32	35.02	35.22	253,195
06 Dec 16	35.18000 +0.11	35.27	34.83	35.07	300,769
05 Dec 16	35.07000 -0.05	35.17	34.85	35.12	220,194
02 Dec 16	35.12000 -0.21	35.31	35.01	35.29	226,303
01 Dec 16	35.33000 -0.04	35.47	35.02	35.47	208,080
30 Nov 16	35.37000 -0.21	35.64	35.05	35.59	510,174
29 Nov 16	35.58000 +0.00	35.75	35.34	35.41	284,192
28 Nov 16	35.58000 -0.42	36.00	35.37	36.00	367,326
25 Nov 16	36.00000 -0.07	36.30	35.88	36.12	158,016
24 Nov 16	36.07000 -0.43	36.70	35.93	36.51	127,842
23 Nov 16	36.50000 -0.11	36.60	36.36	36.38	247,271
22 Nov 16	36.61000 -0.08	37.06	36.53	36.66	121,086
21 Nov 16	36.69000 +0.19	36.80	36.39	36.55	136,777
18 Nov 16	36.50000 -0.24	36.77	36.30	36.75	162,331
17 Nov 16	36.74000 -0.03	37.01	36.45	36.74	136,677
16 Nov 16	36.77000 +0.50	36.96	36.26	36.26	188,214
15 Nov 16	36.27000 +0.65	36.60	35.70	35.70	218,778
14 Nov 16	35.62000 -0.38	36.07	34.99	36.04	281,020
11 Nov 16	36.00000 -0.18	36.12	35.36	36.00	238,253
10 Nov 16	36.18000 -1.05	37.34	36.04	37.34	146,564
09 Nov 16	37.23000 -0.50	37.78	37.20	37.20	150,410
08 Nov 16	37.73000 -0.33	38.06	37.62	38.06	81,153
07 Nov 16	38.06000 +0.17	38.19	37.75	38.01	73,401
04 Nov 16	37.89000 -0.01	38.23	37.50	37.65	202,694
03 Nov 16	37.90000 -0.10	38.16	37.73	37.95	162,702
02 Nov 16	38.00000 -0.57	38.46	37.99	38.46	201,150
01 Nov 16	38.57000 +0.24	38.66	38.01	38.42	321,561
31 Oct 16	38.33000 -0.45	38.93	38.26	38.82	239,464
28 Oct 16	38.78000 +0.18	38.99	38.61	38.64	155,161
27 Oct 16	38.60000 +0.60	38.75	38.18	38.18	258,185
26 Oct 16	38.00000 +1.14	38.08	36.88	37.06	210,427
25 Oct 16	36.86000 -0.47	37.40	36.66	37.22	172,306
24 Oct 16	37.33000 +0.04	37.49	37.12	37.29	117,597
21 Oct 16	37.29000 +0.03	37.38	37.01	37.27	127,037
20 Oct 16	37.26000 -0.39	37.81	37.22	37.51	262,435
19 Oct 16	37.65000 +0.49	37.87	37.15	37.27	189,828
18 Oct 16	37.16000 +0.03	37.44	37.05	37.19	107,631
17 Oct 16	37.13000 +0.01	37.42	37.02	37.12	151,253
14 Oct 16	37.12000 +0.23	37.32	36.72	36.86	174,181
13 Oct 16	36.89000 +0.34	36.99	36.31	36.41	210,534
12 Oct 16	36.55000 +0.44	36.78	35.87	36.08	126,944
11 Oct 16	36.11000 -0.12	36.29	36.06	36.20	114,449
07 Oct 16	36.23000 -0.44	36.80	36.13	36.62	149,558
06 Oct 16	36.67000 +0.24	36.90	36.34	36.36	157,190
05 Oct 16	36.43000 +0.07	36.77	36.32	36.44	176,068
04 Oct 16	36.36000 -0.46	36.83	36.10	36.77	159,469
03 Oct 16	36.82000 -0.20	37.10	36.63	36.94	153,163
30 Sep 16	37.02000 -0.26	37.24	36.91	37.22	156,166
29 Sep 16	37.28000 -0.02	37.55	36.99	37.30	140,424
28 Sep 16	37.30000 +0.34	37.41	36.62	36.75	147,704
27 Sep 16	36.96000 -0.02	37.16	36.82	37.00	203,993
26 Sep 16	36.98000 -0.28	37.17	36.75	36.89	176,379
23 Sep 16	37.26000 -0.10	37.48	37.06	37.33	208,709
22 Sep 16	37.36000 +0.29	37.55	37.11	37.27	195,680
21 Sep 16	37.07000 +0.22	37.27	36.81	37.09	147,380
20 Sep 16	36.85000 +0.04	37.26	36.81	36.98	137,190
19 Sep 16	36.81000 +0.09	36.97	36.67	36.78	203,745
16 Sep 16	36.72000 +0.11	36.95	36.60	36.95	311,572
15 Sep 16	36.61000 +0.12	36.87	36.40	36.40	171,682
14 Sep 16	36.49000 +0.04	36.82	36.23	36.45	136,936
13 Sep 16	36.45000 -0.51	36.96	36.29	36.80	143,167
12 Sep 16	36.96000 -0.02	37.21	36.67	36.68	199,454
09 Sep 16	36.98000 -0.94	37.80	36.84	37.78	111,041
08 Sep 16	37.92000 +0.12	38.07	37.70	37.78	117,292
07 Sep 16	37.80000 -0.34	38.10	37.67	38.05	181,462
06 Sep 16	38.14000 +0.11	38.20	37.80	38.00	224,020
02 Sep 16	38.03000 +0.19	38.45	37.77	37.84	222,048
01 Sep 16	37.84000 +0.24	38.04	37.61	37.65	225,274
31 Aug 16	37.60000 -0.57	38.18	37.40	38.09	412,751
30 Aug 16	38.17000 -0.50	38.93	38.10	38.66	292,954
29 Aug 16	38.67000 -0.46	39.43	38.56	39.24	255,424
26 Aug 16	39.13000 -0.38	39.67	38.93	39.50	158,184
25 Aug 16	39.51000 +0.36	39.52	38.91	39.19	125,986
24 Aug 16	39.15000 -0.10	39.55	39.03	39.14	98,078
23 Aug 16	39.25000 -0.44	39.80	39.13	39.71	178,135
22 Aug 16	39.69000 +0.75	39.73	38.92	38.98	189,780
19 Aug 16	38.94000 +0.06	39.01	38.53	38.76	95,153
18 Aug 16	38.88000 -0.07	39.01	38.54	38.97	125,286
17 Aug 16	38.95000 +0.44	38.98	38.38	38.56	148,316
16 Aug 16	38.51000 -0.17	38.72	38.24	38.54	125,091
15 Aug 16	38.68000 -0.24	39.20	38.52	38.98	131,009
12 Aug 16	38.92000 -0.32	39.33	38.78	39.01	128,434
11 Aug 16	39.24000 +0.02	39.45	39.04	39.20	206,458
10 Aug 16	39.22000 -0.09	39.75	39.09	39.33	145,266
09 Aug 16	39.31000 -0.40	39.87	39.22	39.74	153,772
08 Aug 16	39.71000 -0.58	40.12	39.62	40.05	159,820
05 Aug 16	40.29000 +0.00	40.49	40.08	40.23	134,147
04 Aug 16	40.29000 +0.13	40.34	39.85	40.03	134,981
03 Aug 16	40.16000 +0.16	40.18	39.80	40.05	169,683
02 Aug 16	40.00000 -0.19	40.26	39.70	40.11	193,609
29 Jul 16	40.19000 +0.16	40.41	39.88	40.09	240,230
28 Jul 16	40.03000 +0.81	40.78	39.31	39.31	421,054
27 Jul 16	39.22000 -0.49	39.93	39.01	39.84	189,136
26 Jul 16	39.71000 -0.20	39.97	39.32	39.97	172,645
25 Jul 16	39.91000 -0.13	40.09	39.78	40.00	135,338
22 Jul 16	40.04000 +0.24	40.30	39.65	39.80	191,669
21 Jul 16	39.80000 +0.11	39.97	39.42	39.61	122,462
20 Jul 16	39.69000 +0.38	39.83	39.28	39.31	175,994
19 Jul 16	39.31000 -0.16	39.72	39.29	39.45	280,811
18 Jul 16	39.47000 +0.32	39.54	39.10	39.14	200,164
15 Jul 16	39.15000 +0.02	39.38	38.98	39.09	156,265
14 Jul 16	39.13000 -0.25	39.49	39.08	39.39	171,776
13 Jul 16	39.38000 +0.05	39.50	39.00	39.00	185,130
12 Jul 16	39.33000 +0.27	39.47	39.15	39.20	159,582
11 Jul 16	39.06000 -0.08	39.41	39.00	39.04	116,058
08 Jul 16	39.14000 -0.30	39.61	38.96	39.59	97,158
07 Jul 16	39.44000 -0.15	40.33	39.39	39.70	318,072
06 Jul 16	39.59000 +0.55	39.75	38.61	38.91	425,977
05 Jul 16	39.04000 +0.89	39.15	37.75	37.75	432,212
04 Jul 16	38.15000 +0.72	38.15	37.59	37.59	175,037
30 Jun 16	37.43000 -0.26	37.75	37.15	37.75	325,136
29 Jun 16	37.69000 +1.13	37.93	36.73	36.73	226,679
28 Jun 16	36.56000 -0.09	37.00	36.50	36.74	173,885
27 Jun 16	36.65000 -0.27	37.03	36.51	36.64	150,901
24 Jun 16	36.92000 +0.35	37.00	35.89	35.92	113,835
23 Jun 16	36.57000 -0.21	36.98	36.29	36.85	94,712
22 Jun 16	36.78000 +0.11	37.15	36.70	36.75	116,900
21 Jun 16	36.67000 +0.00	36.89	36.36	36.62	121,632
20 Jun 16	36.67000 +0.52	37.09	36.42	36.45	143,005
17 Jun 16	36.15000 -1.12	37.57	36.14	37.29	600,463
16 Jun 16	37.27000 +0.08	37.39	36.69	37.08	92,561
15 Jun 16	37.19000 -0.13	37.48	37.16	37.32	111,048
14 Jun 16	37.32000 +0.07	37.62	36.83	37.12	269,406
13 Jun 16	37.25000 -0.17	37.40	36.92	37.28	222,062
10 Jun 16	37.42000 -0.04	37.47	37.03	37.26	133,155
09 Jun 16	37.46000 -0.21	37.60	37.31	37.51	118,690
08 Jun 16	37.67000 +0.57	37.82	37.07	37.10	208,449
07 Jun 16	37.10000 -0.22	37.59	36.78	37.40	207,833
06 Jun 16	37.32000 -0.16	37.70	37.21	37.50	136,549
03 Jun 16	37.48000 +0.38	37.58	36.98	36.98	192,689
02 Jun 16	37.10000 +0.63	37.19	36.47	36.47	154,915
01 Jun 16	36.47000 +0.22	36.65	35.94	36.18	256,782
31 May 16	36.25000 +0.02	36.64	36.20	36.21	1,165,976
30 May 16	36.23000 +0.00	36.45	36.15	36.21	166,736
27 May 16	36.23000 +0.10	36.42	35.95	35.99	403,472
26 May 16	36.13000 +0.23	36.45	35.92	35.92	297,776
25 May 16	35.90000 -0.30	36.40	35.90	36.28	350,347
24 May 16	36.20000 -0.01	36.66	36.15	36.19	254,727
20 May 16	36.21000 +0.11	36.34	36.03	36.15	150,509
19 May 16	36.10000 -0.19	36.29	35.99	36.26	233,413
18 May 16	36.29000 -0.51	36.80	36.23	36.65	168,379
17 May 16	36.80000 -0.21	37.42	36.62	36.95	150,552
16 May 16	37.01000 +0.30	37.07	36.75	36.79	127,100
13 May 16	36.71000 -0.11	36.77	36.45	36.72	91,092
12 May 16	36.82000 +0.29	37.31	36.41	36.54	170,450
11 May 16	36.53000 -0.08	36.73	36.38	36.57	120,162
10 May 16	36.61000 +0.48	36.71	36.14	36.15	205,879
09 May 16	36.13000 +0.09	36.28	35.89	36.00	123,103
06 May 16	36.04000 -0.41	36.38	35.81	36.28	143,331
05 May 16	36.45000 -0.19	36.55	36.16	36.40	188,269
04 May 16	36.64000 -0.03	36.75	36.27	36.57	202,152
03 May 16	36.67000 +0.15	36.70	36.05	36.41	142,043
02 May 16	36.52000 +0.43	36.56	35.82	36.16	150,071
29 Apr 16	36.09000 -0.41	36.76	35.90	36.40	244,305
28 Apr 16	36.50000 +0.72	36.75	35.59	35.66	274,753
27 Apr 16	35.78000 +1.14	35.87	34.75	34.91	220,650
26 Apr 16	34.64000 -0.36	35.40	34.48	35.01	175,366
25 Apr 16	35.00000 -0.05	35.20	34.71	35.02	124,731
22 Apr 16	35.05000 +0.02	35.24	34.89	34.91	114,842
21 Apr 16	35.03000 -0.61	35.64	34.92	35.64	126,421
20 Apr 16	35.64000 -0.11	35.81	35.55	35.79	112,452
19 Apr 16	35.75000 +0.05	36.04	35.47	35.84	147,268
18 Apr 16	35.70000 +0.40	35.83	35.14	35.14	149,673
15 Apr 16	35.30000 -0.03	35.50	35.10	35.24	74,998
14 Apr 16	35.33000 +0.01	35.61	35.15	35.30	184,114
13 Apr 16	35.32000 -0.13	35.63	35.22	35.60	107,608
12 Apr 16	35.45000 -0.05	35.75	35.35	35.50	124,425
11 Apr 16	35.50000 -0.35	36.07	35.41	36.07	187,013
08 Apr 16	35.85000 +0.18	35.99	35.69	35.88	130,312
07 Apr 16	35.67000 -0.31	36.09	35.54	35.92	100,192
06 Apr 16	35.98000 -0.35	36.39	35.89	36.39	113,299
05 Apr 16	36.33000 -0.30	36.57	36.23	36.38	109,430
04 Apr 16	36.63000 +0.18	36.67	36.17	36.39	124,494
01 Apr 16	36.45000 +0.10	36.57	35.93	36.34	145,248
31 Mar 16	36.35000 +0.06	36.70	36.12	36.32	239,819
30 Mar 16	36.29000 +0.30	36.65	35.88	35.88	149,270
29 Mar 16	35.99000 +0.07	36.22	35.73	35.80	135,376
28 Mar 16	35.92000 +0.33	35.98	35.39	35.60	81,440
24 Mar 16	35.59000 -0.40	35.84	35.25	35.54	130,850
23 Mar 16	35.99000 -0.40	36.49	35.81	36.36	157,522
22 Mar 16	36.39000 +0.08	36.70	36.13	36.16	197,326
21 Mar 16	36.31000 +0.27	36.51	35.96	36.05	155,421
18 Mar 16	36.04000 -0.06	36.66	35.93	36.49	552,068
17 Mar 16	36.10000 +0.68	36.67	35.42	35.52	340,015
16 Mar 16	35.42000 +0.26	35.55	34.95	35.24	119,658
15 Mar 16	35.16000 -0.07	35.26	34.78	35.15	152,851
14 Mar 16	35.23000 -0.45	35.65	34.77	35.55	197,939
11 Mar 16	35.68000 +0.16	35.97	35.45	35.85	144,853
10 Mar 16	35.52000 +0.25	35.67	34.76	35.24	235,806
09 Mar 16	35.27000 -0.20	35.80	35.25	35.55	187,522
08 Mar 16	35.47000 +0.54	35.55	34.84	34.98	239,374
07 Mar 16	34.93000 +0.44	35.25	34.15	34.15	189,128
04 Mar 16	34.49000 +0.17	34.77	34.21	34.28	233,420
03 Mar 16	34.32000 +0.14	34.56	34.10	34.27	167,939
02 Mar 16	34.18000 +0.61	34.25	33.45	33.73	282,109
01 Mar 16	33.57000 +1.02	33.73	32.57	32.77	386,625
29 Feb 16	32.55000 +0.24	32.75	32.30	32.42	600,826
26 Feb 16	32.31000 -1.24	33.58	32.12	33.58	362,734
25 Feb 16	33.55000 -0.71	33.90	33.06	33.51	321,510
24 Feb 16	34.26000 -0.17	34.45	33.85	34.36	255,145
23 Feb 16	34.43000 -0.48	35.23	34.04	34.77	228,758
22 Feb 16	34.91000 -0.13	35.46	34.86	35.26	149,649
19 Feb 16	35.04000 -0.03	35.14	34.32	34.86	176,123
18 Feb 16	35.07000 -0.06	35.53	34.75	35.34	240,736
17 Feb 16	35.13000 +0.88	35.39	34.14	34.50	265,313
16 Feb 16	34.25000 +0.37	34.35	33.58	34.09	227,665
12 Feb 16	33.88000 +0.14	34.19	33.36	33.81	231,596
11 Feb 16	33.74000 -0.04	33.78	33.28	33.41	265,118
10 Feb 16	33.78000 -0.72	34.75	33.65	34.59	336,085
09 Feb 16	34.50000 -0.88	35.27	33.64	35.19	504,701
08 Feb 16	35.38000 -0.66	35.91	35.18	35.75	375,011
05 Feb 16	36.04000 +0.26	36.14	35.14	35.43	333,601
04 Feb 16	35.78000 -0.13	35.82	35.11	35.52	518,135
03 Feb 16	35.91000 -0.47	36.25	35.66	36.11	647,663
02 Feb 16	36.38000 +0.29	36.39	35.53	35.74	346,433
01 Feb 16	36.09000 -0.04	36.15	35.45	36.10	319,940
29 Jan 16	36.13000 +0.67	36.28	35.43	35.64	546,592
28 Jan 16	35.46000 +1.34	35.57	34.20	34.46	1,283,747
27 Jan 16	34.12000 +0.58	34.45	33.22	33.54	336,982
26 Jan 16	33.54000 +0.86	33.62	32.80	32.93	286,620
25 Jan 16	32.68000 -0.88	33.50	32.56	33.50	239,449
22 Jan 16	33.56000 +1.77	33.56	32.07	32.07	272,225
21 Jan 16	31.79000 +0.65	31.99	30.97	31.13	451,197
20 Jan 16	31.14000 +0.08	31.35	30.20	30.75	319,677
19 Jan 16	31.06000 +0.34	31.30	30.62	30.90	296,403
18 Jan 16	30.72000 -0.50	31.33	30.63	31.24	215,473
15 Jan 16	31.22000 -0.17	31.37	30.59	30.64	413,791
14 Jan 16	31.39000 +0.26	31.78	30.73	31.31	278,438
13 Jan 16	31.13000 -0.72	32.13	31.11	32.05	319,035
12 Jan 16	31.85000 -0.40	32.39	31.20	32.26	314,069
11 Jan 16	32.25000 +0.28	32.38	31.72	32.21	246,717
08 Jan 16	31.97000 +1.05	32.26	31.16	31.18	420,708
07 Jan 16	30.92000 -0.94	31.75	30.84	31.50	316,274
06 Jan 16	31.86000 -0.16	32.17	31.56	31.58	243,275
05 Jan 16	32.02000 +0.13	32.34	31.66	31.98	142,456
04 Jan 16	31.89000 -0.05	32.28	31.26	31.81	253,299
31 Dec 15	31.94000 -0.49	32.33	31.79	32.26	157,683
30 Dec 15	32.43000 +0.08	32.65	32.23	32.23	123,966
29 Dec 15	32.35000 -0.26	32.74	32.21	32.70	203,090
24 Dec 15	32.61000 +0.37	32.71	32.00	32.29	140,641
23 Dec 15	32.24000 +0.39	32.56	31.92	31.92	174,732
22 Dec 15	31.85000 +0.11	31.87	31.14	31.80	164,459
21 Dec 15	31.74000 -0.57	32.60	31.55	32.15	280,970
18 Dec 15	32.31000 +0.22	32.37	31.58	31.81	589,908
17 Dec 15	32.09000 +0.26	32.10	31.50	31.84	556,823
16 Dec 15	31.83000 +1.51	31.88	30.25	30.27	410,142
15 Dec 15	30.32000 +0.45	30.49	30.00	30.04	299,589
14 Dec 15	29.87000 -0.27	30.29	29.79	30.02	310,752
11 Dec 15	30.14000 -0.07	30.35	29.80	29.80	249,532
10 Dec 15	30.21000 +0.40	30.45	29.75	29.75	319,429
09 Dec 15	29.81000 -0.07	30.19	29.53	30.00	293,262
08 Dec 15	29.88000 -0.69	30.50	29.49	30.39	394,897
07 Dec 15	30.57000 -1.31	31.83	30.41	31.75	351,687
04 Dec 15	31.88000 +0.21	32.32	31.54	31.75	292,017
03 Dec 15	31.67000 -0.65	32.58	31.65	32.35	248,530
02 Dec 15	32.32000 -0.83	33.28	32.29	33.17	224,332
01 Dec 15	33.15000 +0.53	33.29	32.60	32.65	252,824
30 Nov 15	32.62000 -0.07	32.85	32.44	32.73	520,118
27 Nov 15	32.69000 +0.24	32.74	32.36	32.50	272,694
26 Nov 15	32.45000 -0.02	32.64	32.07	32.45	138,606
25 Nov 15	32.47000 +0.00	32.81	32.14	32.47	339,980
24 Nov 15	32.47000 -1.28	33.58	32.38	33.56	389,263
23 Nov 15	33.75000 -0.64	34.60	33.73	34.27	129,587
20 Nov 15	34.39000 -0.03	34.47	34.00	34.47	159,521
19 Nov 15	34.42000 -0.06	34.60	34.30	34.51	119,287
18 Nov 15	34.48000 -0.06	34.74	34.41	34.51	132,735
17 Nov 15	34.54000 -0.08	35.20	34.05	34.71	231,142
16 Nov 15	34.62000 +0.67	34.66	33.80	33.81	264,165
13 Nov 15	33.95000 -0.04	34.23	33.82	33.82	136,826
12 Nov 15	33.99000 -0.59	34.70	33.92	34.35	238,453
11 Nov 15	34.58000 -0.11	34.97	34.47	34.73	143,573
10 Nov 15	34.69000 +0.10	34.81	34.17	34.55	1,105,933
09 Nov 15	34.59000 -0.18	35.10	34.48	34.78	221,016
06 Nov 15	34.77000 -0.43	35.25	34.30	35.15	251,520
05 Nov 15	35.20000 -0.06	35.65	35.19	35.49	358,698
04 Nov 15	35.26000 +0.24	35.47	34.95	35.02	421,541
03 Nov 15	35.02000 +0.48	35.02	34.05	34.28	1,432,429
02 Nov 15	34.54000 +0.14	34.84	34.04	34.35	496,209
30 Oct 15	34.40000 +0.86	34.65	33.74	33.82	1,053,717
29 Oct 15	33.54000 -0.61	34.35	33.54	34.15	2,710,815
28 Oct 15	34.15000 +0.37	34.27	33.51	33.53	313,167
27 Oct 15	33.78000 -1.28	35.19	33.65	35.00	612,926
26 Oct 15	35.06000 -1.55	36.46	35.02	36.46	572,486
23 Oct 15	36.61000 -0.41	37.75	36.53	37.30	276,783
22 Oct 15	37.02000 +0.61	37.19	36.57	36.69	276,186
21 Oct 15	36.41000 -0.15	36.90	36.40	36.65	266,047
20 Oct 15	36.56000 +0.15	36.84	36.31	36.40	311,040
19 Oct 15	36.41000 -0.31	36.87	36.27	36.50	379,870
16 Oct 15	36.72000 +0.24	37.15	36.57	36.57	2,439,629
15 Oct 15	36.48000 -0.02	36.95	36.39	36.77	226,087
14 Oct 15	36.50000 -0.70	37.43	36.37	37.26	193,724
13 Oct 15	37.20000 +0.02	37.64	37.01	37.04	218,468
09 Oct 15	37.18000 +0.46	37.60	36.62	36.88	272,846
08 Oct 15	36.72000 +0.05	37.13	36.32	36.52	176,996
07 Oct 15	36.67000 +0.49	37.10	36.16	36.49	340,208
06 Oct 15	36.18000 -0.54	36.67	35.98	36.64	341,835
05 Oct 15	36.72000 +1.32	36.82	35.59	35.71	1,416,530
02 Oct 15	35.40000 -0.49	35.83	35.16	35.58	233,152
01 Oct 15	35.89000 -0.22	36.40	35.31	36.25	243,227
30 Sep 15	36.11000 +1.16	36.17	35.13	35.13	368,789
29 Sep 15	34.95000 +0.01	35.35	34.85	34.99	313,844
28 Sep 15	34.94000 -1.06	35.90	34.89	35.80	236,224
25 Sep 15	36.00000 +0.58	36.40	35.51	35.87	298,527
24 Sep 15	35.42000 -0.44	36.06	35.15	35.74	257,132
23 Sep 15	35.86000 -0.21	36.50	35.81	36.01	172,651
22 Sep 15	36.07000 -0.93	36.75	36.01	36.38	385,560
21 Sep 15	37.00000 +0.79	37.40	36.26	36.26	259,978
18 Sep 15	36.21000 -0.89	37.02	36.14	36.49	1,000,867
17 Sep 15	37.10000 +0.82	37.19	35.92	36.30	325,582
16 Sep 15	36.28000 +0.79	36.28	35.18	35.46	1,198,968
15 Sep 15	35.49000 +1.15	35.65	34.09	34.43	600,105
14 Sep 15	34.34000 -0.02	34.63	34.19	34.43	324,494
11 Sep 15	34.36000 +0.01	34.45	34.05	34.25	149,806
10 Sep 15	34.35000 +0.01	34.63	34.06	34.27	198,070
09 Sep 15	34.34000 -0.52	35.19	34.31	35.19	197,514
08 Sep 15	34.86000 +0.29	35.50	34.63	35.00	245,706
04 Sep 15	34.57000 -0.35	34.96	34.36	34.60	188,670
03 Sep 15	34.92000 +0.38	35.03	34.50	34.62	231,486
02 Sep 15	34.54000 -0.62	35.73	34.45	35.73	314,271
01 Sep 15	35.16000 -1.21	36.14	34.97	35.65	364,632
31 Aug 15	36.37000 -0.52	36.95	36.27	36.80	588,168
28 Aug 15	36.89000 +0.72	37.20	35.86	35.92	687,730
27 Aug 15	36.17000 +2.20	36.20	33.90	34.49	561,798
26 Aug 15	33.97000 +1.27	34.09	32.45	33.28	381,980
25 Aug 15	32.70000 +0.67	33.75	32.69	33.48	607,072
24 Aug 15	32.03000 -2.41	33.86	31.08	32.10	482,745
21 Aug 15	34.44000 -0.67	35.24	34.03	35.08	406,228
20 Aug 15	35.11000 -0.56	35.72	35.09	35.55	213,780
19 Aug 15	35.67000 -0.53	36.19	35.57	36.02	215,093
18 Aug 15	36.20000 -0.28	36.45	36.05	36.36	148,938
17 Aug 15	36.48000 +0.07	36.61	36.09	36.41	136,113
14 Aug 15	36.41000 +0.33	36.46	36.00	36.00	227,799
13 Aug 15	36.08000 -0.10	36.20	35.83	36.15	238,945
12 Aug 15	36.18000 +0.02	36.36	35.88	36.36	281,080
11 Aug 15	36.16000 +0.14	36.30	35.63	35.90	233,731
10 Aug 15	36.02000 +0.56	36.07	35.28	35.50	181,778
07 Aug 15	35.46000 -0.74	36.06	35.04	35.61	267,004
06 Aug 15	36.20000 -0.26	36.63	35.65	36.63	429,322
05 Aug 15	36.46000 +0.06	36.63	36.21	36.40	156,921
04 Aug 15	36.40000 -0.34	36.80	36.07	36.48	227,127
31 Jul 15	36.74000 +1.48	36.75	35.37	35.39	331,787
30 Jul 15	35.26000 -1.72	36.87	35.03	36.85	374,395
29 Jul 15	36.98000 +0.85	37.21	36.25	36.29	321,902
28 Jul 15	36.13000 +0.36	36.45	35.13	35.61	209,157
27 Jul 15	35.77000 -0.22	36.23	35.54	35.83	156,798
24 Jul 15	35.99000 -0.01	36.21	35.70	35.90	206,650
23 Jul 15	36.00000 -0.24	36.25	35.50	36.25	218,634
22 Jul 15	36.24000 -0.07	36.73	36.01	36.11	185,808
21 Jul 15	36.31000 -0.68	37.04	36.20	36.96	224,502
20 Jul 15	36.99000 -0.69	37.66	36.87	37.64	352,633
17 Jul 15	37.68000 +1.24	37.90	36.26	36.50	415,947
16 Jul 15	36.44000 +0.31	36.54	35.67	36.30	263,593
15 Jul 15	36.13000 +0.24	36.15	35.32	35.85	304,411
14 Jul 15	35.89000 +0.27	35.95	35.29	35.55	142,540
13 Jul 15	35.62000 +0.47	35.70	35.11	35.27	225,072
10 Jul 15	35.15000 -0.11	35.44	34.91	35.38	230,022
09 Jul 15	35.26000 -0.85	36.39	35.10	36.39	266,151
08 Jul 15	36.11000 -0.69	36.84	35.99	36.84	309,126
07 Jul 15	36.80000 +0.64	36.81	35.73	36.25	270,617
06 Jul 15	36.16000 -0.18	36.50	35.84	36.13	175,036
03 Jul 15	36.34000 +0.30	36.34	35.93	36.02	64,840
02 Jul 15	36.04000 +0.07	36.14	35.74	36.13	149,488
30 Jun 15	35.97000 +0.76	36.20	35.26	35.28	510,980
29 Jun 15	35.21000 -0.81	36.11	35.09	36.05	393,745
26 Jun 15	36.02000 -0.76	36.78	35.82	36.78	385,218
25 Jun 15	36.78000 +0.87	36.90	36.13	36.24	471,106
24 Jun 15	35.91000 -0.07	36.15	35.85	36.06	165,384
23 Jun 15	35.98000 +0.24	36.09	35.75	35.75	217,493
22 Jun 15	35.74000 +0.62	35.75	35.01	35.07	213,624
19 Jun 15	35.12000 -0.15	35.43	35.00	35.40	222,245
18 Jun 15	35.27000 +0.40	35.33	34.95	35.00	312,302
17 Jun 15	34.87000 -0.03	35.00	34.67	34.83	368,920
16 Jun 15	34.90000 -0.61	35.59	34.85	35.54	390,912
15 Jun 15	35.51000 +0.08	35.57	35.40	35.40	113,271
12 Jun 15	35.43000 -0.48	35.94	35.30	35.85	151,490
11 Jun 15	35.91000 -0.21	36.23	35.78	36.18	178,037
10 Jun 15	36.12000 +0.37	36.12	35.60	35.80	187,514
09 Jun 15	35.75000 +0.20	35.82	35.29	35.60	269,026
08 Jun 15	35.55000 -0.37	36.10	35.29	36.05	302,051
05 Jun 15	35.92000 -0.40	36.66	35.79	36.40	262,898
04 Jun 15	36.32000 -0.55	36.97	36.25	36.97	252,292
03 Jun 15	36.87000 -0.04	37.22	36.67	37.22	335,136
02 Jun 15	36.91000 -0.16	37.17	36.85	37.11	224,417
01 Jun 15	37.07000 +0.14	37.20	36.50	37.00	250,364
29 May 15	36.93000 +0.17	36.93	36.50	36.75	575,050
28 May 15	36.76000 +0.35	36.78	36.16	36.26	274,322
27 May 15	36.41000 +0.22	36.51	36.05	36.12	376,227
26 May 15	36.19000 -0.61	36.75	36.07	36.75	312,217
25 May 15	36.80000 +0.18	36.80	36.47	36.65	130,318
22 May 15	36.62000 +0.01	36.80	36.60	36.68	200,275
21 May 15	36.61000 -0.19	36.94	36.60	36.93	211,820
20 May 15	36.80000 +0.15	36.84	36.63	36.70	226,735
19 May 15	36.65000 -0.33	37.18	36.64	37.01	263,541
15 May 15	36.98000 +0.23	37.02	36.80	36.80	155,535
14 May 15	36.75000 -0.01	36.90	36.52	36.77	169,441
13 May 15	36.76000 +0.06	36.88	36.63	36.75	231,168
12 May 15	36.70000 -0.15	36.95	36.50	36.85	263,749
11 May 15	36.85000 -0.24	37.31	36.61	37.16	302,697
08 May 15	37.09000 -0.16	37.63	37.06	37.50	330,247
07 May 15	37.25000 +0.31	37.35	36.85	37.02	245,694
06 May 15	36.94000 -0.58	37.56	36.81	37.37	285,865
05 May 15	37.52000 -0.45	37.90	37.20	37.88	394,290
04 May 15	37.97000 +0.12	38.19	37.85	38.19	239,398
01 May 15	37.85000 -1.35	39.33	37.64	39.29	543,440
30 Apr 15	39.20000 -0.76	39.71	39.09	39.71	365,588
29 Apr 15	39.96000 -0.40	40.33	39.68	40.07	195,963
28 Apr 15	40.36000 -0.21	40.66	40.31	40.35	151,708
27 Apr 15	40.57000 -0.05	40.69	40.35	40.60	145,895
24 Apr 15	40.62000 +0.64	40.71	39.96	39.96	290,779
23 Apr 15	39.98000 -0.04	40.15	39.88	40.00	109,886
22 Apr 15	40.02000 -0.03	40.15	39.77	40.01	104,277
21 Apr 15	40.05000 -0.01	40.20	40.00	40.07	95,399
20 Apr 15	40.06000 +0.06	40.20	39.87	39.87	120,611
17 Apr 15	40.00000 +0.37	40.00	39.61	39.68	284,919
16 Apr 15	39.63000 -0.27	40.09	39.52	39.95	214,262
15 Apr 15	39.90000 -0.16	40.17	39.85	40.06	214,169
14 Apr 15	40.06000 -0.15	40.25	39.76	40.10	216,478
13 Apr 15	40.21000 -0.15	40.54	40.08	40.36	102,153
10 Apr 15	40.36000 +0.05	40.66	40.20	40.48	95,769
09 Apr 15	40.31000 -0.10	40.87	40.28	40.45	145,432
08 Apr 15	40.41000 +0.28	40.68	40.03	40.03	184,064
07 Apr 15	40.13000 -0.01	40.52	40.09	40.13	100,030
06 Apr 15	40.14000 +0.03	40.51	40.00	40.14	91,620
02 Apr 15	40.11000 +0.08	40.35	39.87	40.08	224,044
01 Apr 15	40.03000 +0.26	40.09	39.57	39.86	161,890
31 Mar 15	39.77000 -0.19	40.15	39.56	39.83	257,513
30 Mar 15	39.96000 -0.15	40.42	39.84	40.21	156,694
27 Mar 15	40.11000 +0.30	40.46	39.64	39.73	177,004
26 Mar 15	39.81000 -0.49	40.43	39.43	40.25	373,610
25 Mar 15	40.30000 -1.17	41.50	40.24	41.46	279,186
24 Mar 15	41.47000 -0.39	41.90	41.32	41.45	267,175
23 Mar 15	41.86000 +0.42	41.88	41.29	41.70	160,936
20 Mar 15	41.44000 -0.32	42.31	41.44	42.14	399,520
19 Mar 15	41.76000 -0.19	42.41	41.73	41.86	173,479
18 Mar 15	41.95000 +0.05	42.11	41.65	41.73	101,776
17 Mar 15	41.90000 +0.32	42.07	41.50	41.50	161,144
16 Mar 15	41.58000 +0.33	42.23	41.22	41.30	311,945
13 Mar 15	41.25000 +0.26	41.36	40.90	41.03	143,729
12 Mar 15	40.99000 +0.15	41.20	40.74	40.92	132,661
11 Mar 15	40.84000 +0.32	40.94	40.47	40.54	157,112
10 Mar 15	40.52000 -0.05	40.94	40.40	40.55	173,444
09 Mar 15	40.57000 -0.50	41.00	40.34	41.00	205,134
06 Mar 15	41.07000 -0.24	41.62	40.71	41.11	237,772
05 Mar 15	41.31000 -0.23	41.87	41.28	41.63	203,871
04 Mar 15	41.54000 -0.02	41.70	41.27	41.50	177,294
03 Mar 15	41.56000 -0.25	41.92	41.47	41.88	266,170
02 Mar 15	41.81000 +0.26	41.85	41.12	41.69	196,338
27 Feb 15	41.55000 +0.35	41.75	41.17	41.39	303,892
26 Feb 15	41.20000 -0.16	41.67	41.19	41.37	211,003
25 Feb 15	41.36000 -0.09	41.66	41.08	41.45	291,597
24 Feb 15	41.45000 -0.18	41.94	41.18	41.71	272,126
23 Feb 15	41.63000 +0.38	41.83	41.15	41.45	231,976
20 Feb 15	41.25000 +0.30	41.44	40.91	41.37	196,318
19 Feb 15	40.95000 -0.11	41.33	40.88	40.95	115,072
18 Feb 15	41.06000 +0.39	41.20	40.56	40.56	131,783
17 Feb 15	40.67000 -0.12	41.15	40.60	40.89	180,866
13 Feb 15	40.79000 +0.00	41.05	40.45	40.77	172,554
12 Feb 15	40.79000 +0.40	40.98	40.35	40.39	149,105
11 Feb 15	40.39000 -0.59	41.45	40.18	41.02	213,271
10 Feb 15	40.98000 -0.09	41.35	40.20	40.33	251,538
09 Feb 15	41.07000 +0.22	41.32	40.70	40.71	616,964
06 Feb 15	40.85000 -0.56	41.80	40.60	41.41	439,215
05 Feb 15	41.41000 -0.04	42.10	41.30	41.50	392,234
04 Feb 15	41.45000 +0.02	41.75	41.30	41.47	245,981
03 Feb 15	41.43000 -0.87	42.13	41.32	42.13	270,767
02 Feb 15	42.30000 +0.17	42.68	42.04	42.25	169,018
30 Jan 15	42.13000 +0.23	42.36	41.50	41.78	346,414
29 Jan 15	41.90000 -0.29	42.18	41.60	42.05	131,554
28 Jan 15	42.19000 +0.04	42.40	42.06	42.33	172,999
27 Jan 15	42.15000 +0.17	42.43	41.77	41.81	993,435
26 Jan 15	41.98000 -0.20	42.55	41.76	42.15	238,576
23 Jan 15	42.18000 -0.30	42.97	42.14	42.38	363,493
22 Jan 15	42.48000 +0.73	42.75	41.90	41.90	224,296
21 Jan 15	41.75000 -2.29	43.54	41.73	43.21	496,103
20 Jan 15	44.04000 +0.25	44.27	43.66	43.77	296,426
19 Jan 15	43.79000 +0.34	43.95	43.24	43.25	124,249
16 Jan 15	43.45000 +0.78	43.67	42.49	42.60	334,729
15 Jan 15	42.67000 +0.80	42.70	41.60	41.99	187,234
14 Jan 15	41.87000 +0.18	42.08	41.30	41.59	223,622
13 Jan 15	41.69000 +0.35	42.08	41.34	41.34	246,159
12 Jan 15	41.34000 +0.22	41.40	40.64	41.00	148,033
09 Jan 15	41.12000 +0.06	41.33	40.77	40.81	158,599
08 Jan 15	41.06000 +0.36	41.17	40.50	40.75	217,595
07 Jan 15	40.70000 -0.13	41.10	40.40	41.10	147,172
06 Jan 15	40.83000 -0.03	40.99	40.16	40.77	227,765
05 Jan 15	40.86000 -0.35	41.21	40.63	41.03	196,691
02 Jan 15	41.21000 +0.30	41.48	40.85	40.94	131,519
31 Dec 14	40.91000 +0.14	41.13	40.43	40.43	89,420
30 Dec 14	40.77000 -0.08	41.03	40.57	40.76	56,442
29 Dec 14	40.85000 +0.22	41.23	40.25	40.49	152,020
24 Dec 14	40.63000 +0.39	40.96	40.25	40.25	58,105
23 Dec 14	40.24000 +0.52	40.29	39.50	39.75	170,486
22 Dec 14	39.72000 +0.71	40.01	39.05	39.62	255,903
19 Dec 14	39.01000 -0.61	40.35	39.01	39.74	644,107
18 Dec 14	39.62000 +0.92	39.73	38.62	38.85	366,431
17 Dec 14	38.70000 +0.30	39.28	38.40	38.40	168,168
16 Dec 14	38.40000 -0.07	38.69	37.87	38.45	261,656
15 Dec 14	38.47000 -0.07	38.92	38.43	38.52	198,127
12 Dec 14	38.54000 -0.33	39.25	38.31	38.85	290,906
11 Dec 14	38.87000 +0.31	39.23	38.52	38.52	249,816
10 Dec 14	38.56000 -1.04	39.85	38.27	39.60	255,140
09 Dec 14	39.60000 +0.11	39.69	39.08	39.32	210,618
08 Dec 14	39.49000 -0.09	39.61	39.13	39.49	171,736
05 Dec 14	39.58000 -0.59	40.28	39.02	40.28	266,084
04 Dec 14	40.17000 -0.25	40.75	40.02	40.40	208,107
03 Dec 14	40.42000 +0.24	40.48	40.00	40.20	278,935
02 Dec 14	40.18000 +0.32	40.25	39.70	39.93	358,746
01 Dec 14	39.86000 -0.10	40.04	39.45	40.04	328,301
28 Nov 14	39.96000 -0.26	40.58	39.82	40.18	182,188
27 Nov 14	40.22000 -0.14	40.60	39.94	40.25	93,163
26 Nov 14	40.36000 +0.33	40.55	40.01	40.01	182,543
25 Nov 14	40.03000 +0.17	40.08	39.71	39.81	238,097
24 Nov 14	39.86000 -0.89	40.69	39.65	40.44	293,987
21 Nov 14	40.75000 +0.41	40.78	40.08	40.43	218,537
20 Nov 14	40.34000 +0.42	40.34	39.88	40.00	203,938
19 Nov 14	39.92000 +0.17	40.10	39.40	39.68	202,180
18 Nov 14	39.75000 +0.42	39.99	39.28	39.35	199,335
17 Nov 14	39.33000 +0.35	39.39	38.77	38.87	169,709
14 Nov 14	38.98000 -0.02	39.16	38.75	39.00	166,103
13 Nov 14	39.00000 -0.01	39.11	38.69	39.11	175,263
12 Nov 14	39.01000 +0.57	39.14	38.38	38.50	354,632
11 Nov 14	38.44000 +0.34	38.47	38.07	38.15	276,867
10 Nov 14	38.10000 +0.61	38.15	37.47	37.47	364,079
07 Nov 14	37.49000 +0.42	37.59	37.02	37.12	210,483
06 Nov 14	37.07000 -0.06	37.42	36.93	37.16	324,096
05 Nov 14	37.13000 -0.17	37.28	36.69	37.24	439,077
04 Nov 14	37.30000 -1.49	38.74	37.29	38.59	671,331
03 Nov 14	38.79000 -0.17	38.99	38.28	38.92	287,640
31 Oct 14	38.96000 -1.24	40.08	38.62	40.08	480,014
30 Oct 14	40.20000 -0.12	40.44	39.76	40.11	244,056
29 Oct 14	40.32000 -0.07	40.48	40.05	40.48	148,330
28 Oct 14	40.39000 +0.39	40.49	39.83	39.94	230,729
27 Oct 14	40.00000 -0.16	40.19	39.59	40.05	309,349
24 Oct 14	40.16000 +0.64	40.29	39.34	39.62	164,722
23 Oct 14	39.52000 +0.28	39.81	39.47	39.62	135,433
22 Oct 14	39.24000 -0.16	39.65	39.14	39.40	294,788
21 Oct 14	39.40000 +0.35	39.51	38.90	39.20	229,105
20 Oct 14	39.05000 +0.17	39.16	38.76	38.76	217,800
17 Oct 14	38.88000 +0.03	39.00	38.74	38.92	159,916
16 Oct 14	38.85000 +0.16	38.95	38.17	38.44	164,421
15 Oct 14	38.69000 -0.06	39.05	38.31	38.50	347,865
14 Oct 14	38.75000 +0.04	38.95	38.45	38.51	151,179
10 Oct 14	38.71000 -0.36	39.15	38.66	39.00	214,221
09 Oct 14	39.07000 -0.26	39.59	38.96	39.33	226,558
08 Oct 14	39.33000 -0.08	39.52	39.20	39.35	257,994
07 Oct 14	39.41000 +0.23	39.68	38.94	39.19	185,580
06 Oct 14	39.18000 +0.05	39.42	38.96	38.96	172,455
03 Oct 14	39.13000 +0.07	39.26	38.85	39.04	129,338
02 Oct 14	39.06000 -0.02	39.20	38.64	39.00	134,471
01 Oct 14	39.08000 -0.04	39.25	38.64	39.01	140,431
30 Sep 14	39.12000 +0.00	39.24	38.64	39.00	233,296
29 Sep 14	39.12000 +0.28	39.22	38.46	38.73	201,176
26 Sep 14	38.84000 +0.18	38.93	38.53	38.79	160,604
25 Sep 14	38.66000 -0.40	39.12	38.57	38.93	187,364
24 Sep 14	39.06000 -0.33	39.44	38.99	39.44	157,459
23 Sep 14	39.39000 -0.10	39.50	39.27	39.49	176,331
22 Sep 14	39.49000 -0.01	39.69	39.31	39.50	155,513
19 Sep 14	39.50000 -0.35	39.89	39.37	39.89	517,979
18 Sep 14	39.85000 +0.11	39.94	39.53	39.80	180,530
17 Sep 14	39.74000 +0.00	39.87	39.46	39.61	188,776
16 Sep 14	39.74000 -0.19	39.90	39.58	39.83	161,760
15 Sep 14	39.93000 -0.03	40.11	39.69	39.98	174,960
12 Sep 14	39.96000 -0.10	40.36	39.88	40.15	219,679
11 Sep 14	40.06000 +0.19	40.17	39.79	39.86	294,751
10 Sep 14	39.87000 +0.12	39.98	39.64	39.75	149,712
09 Sep 14	39.75000 +0.07	39.83	39.40	39.67	254,795
08 Sep 14	39.68000 -0.03	39.90	39.51	39.74	202,247
05 Sep 14	39.71000 +0.05	39.73	39.56	39.71	154,302
04 Sep 14	39.66000 +0.07	39.78	39.50	39.69	189,816
03 Sep 14	39.59000 +0.29	39.66	39.26	39.26	177,690
02 Sep 14	39.30000 +0.16	39.38	39.13	39.32	222,532
29 Aug 14	39.14000 -0.09	39.34	39.10	39.34	165,474
28 Aug 14	39.23000 +0.17	39.31	39.05	39.05	125,815
27 Aug 14	39.06000 -0.02	39.12	39.00	39.03	152,115
26 Aug 14	39.08000 -0.04	39.24	38.80	39.24	225,223
25 Aug 14	39.12000 -0.21	39.35	39.11	39.26	147,544
22 Aug 14	39.33000 -0.02	39.62	39.25	39.40	179,702
21 Aug 14	39.35000 -0.08	39.74	39.18	39.36	217,663
20 Aug 14	39.43000 +0.09	39.50	39.21	39.21	164,247
19 Aug 14	39.34000 +0.13	39.57	39.10	39.25	196,622
18 Aug 14	39.21000 +0.19	39.43	39.15	39.16	144,199
15 Aug 14	39.02000 +0.20	39.06	38.70	38.86	89,065
14 Aug 14	38.82000 +0.02	38.91	38.67	38.91	120,406
13 Aug 14	38.80000 +0.00	38.90	38.62	38.75	112,168
12 Aug 14	38.80000 +0.17	38.98	38.58	38.58	95,964
11 Aug 14	38.63000 +0.10	38.70	38.55	38.62	81,719
08 Aug 14	38.53000 -0.10	38.61	38.31	38.61	136,862
07 Aug 14	38.63000 +0.07	38.65	38.14	38.26	281,425
06 Aug 14	38.56000 -0.37	38.99	38.27	38.95	418,580
05 Aug 14	38.93000 +0.00	39.26	38.51	38.51	211,774
01 Aug 14	38.93000 -0.24	39.38	38.49	39.20	253,431
31 Jul 14	39.17000 -0.90	40.01	39.06	40.00	329,500
30 Jul 14	40.07000 -0.53	40.91	40.06	40.59	293,266
29 Jul 14	40.60000 +0.37	40.74	40.25	40.39	178,651
28 Jul 14	40.23000 +0.07	40.43	39.75	39.80	211,935
25 Jul 14	40.16000 +0.16	40.53	39.89	39.89	198,775
24 Jul 14	40.00000 +0.12	40.09	39.74	39.97	87,985
23 Jul 14	39.88000 +0.28	39.96	39.67	39.82	109,894
22 Jul 14	39.60000 +0.12	39.79	39.49	39.50	215,677
21 Jul 14	39.48000 -0.59	40.00	39.42	39.97	220,998
18 Jul 14	40.07000 +0.29	40.18	39.85	39.95	204,856
17 Jul 14	39.78000 -0.17	39.99	39.69	39.94	88,849
16 Jul 14	39.95000 +0.53	40.05	39.51	39.63	157,079
15 Jul 14	39.42000 -0.13	39.69	39.41	39.41	178,084
14 Jul 14	39.55000 +0.00	39.79	39.26	39.79	136,260
11 Jul 14	39.55000 +0.12	39.69	39.20	39.53	107,401
10 Jul 14	39.43000 -0.18	39.72	39.33	39.50	171,596
09 Jul 14	39.61000 +0.52	39.61	38.95	38.97	170,245
08 Jul 14	39.09000 -0.47	39.72	38.85	39.72	278,907
07 Jul 14	39.56000 -0.11	39.89	39.56	39.88	170,123
04 Jul 14	39.67000 +0.03	39.90	39.65	39.85	37,270
03 Jul 14	39.64000 -0.22	39.90	39.58	39.86	156,632
02 Jul 14	39.86000 -0.14	40.20	39.86	40.09	210,452
30 Jun 14	40.00000 +0.13	40.00	39.77	39.87	156,663
27 Jun 14	39.87000 +0.19	39.92	39.47	39.78	114,830
26 Jun 14	39.68000 +0.23	39.84	39.47	39.54	161,403
25 Jun 14	39.45000 -0.09	39.74	39.42	39.42	187,360
24 Jun 14	39.54000 -0.01	39.75	39.50	39.50	200,974
23 Jun 14	39.55000 +0.05	39.81	39.50	39.58	192,040
20 Jun 14	39.50000 -0.04	39.89	39.47	39.51	446,596
19 Jun 14	39.54000 -0.31	39.95	39.41	39.73	213,081
18 Jun 14	39.85000 -0.02	39.90	39.51	39.89	145,938
17 Jun 14	39.87000 +0.33	39.90	39.35	39.67	120,098
16 Jun 14	39.54000 +0.04	39.74	39.30	39.42	190,275
13 Jun 14	39.50000 -0.08	39.95	39.34	39.68	157,974
12 Jun 14	39.58000 +0.06	39.59	39.27	39.41	125,434
11 Jun 14	39.52000 +0.52	39.61	38.95	38.95	288,570
10 Jun 14	39.00000 -0.23	39.34	38.90	39.17	230,607
09 Jun 14	39.23000 +0.11	39.53	39.07	39.07	151,017
06 Jun 14	39.12000 -0.53	39.98	39.08	39.80	197,306
05 Jun 14	39.65000 +0.57	39.72	38.90	39.00	237,841
04 Jun 14	39.08000 +0.19	39.16	38.90	38.98	315,121
03 Jun 14	38.89000 -0.63	39.57	38.77	39.39	228,931
02 Jun 14	39.52000 +0.27	39.70	39.18	39.39	208,411
30 May 14	39.25000 +0.06	39.33	39.10	39.12	222,864
29 May 14	39.19000 -0.01	39.29	39.13	39.19	119,767
28 May 14	39.20000 +0.13	39.48	39.06	39.10	152,017
27 May 14	39.07000 -0.29	39.50	39.03	39.47	292,038
26 May 14	39.36000 -0.14	39.50	39.27	39.37	55,416
23 May 14	39.50000 -0.12	39.84	39.42	39.60	115,380
22 May 14	39.62000 +0.05	39.90	39.35	39.64	211,353
21 May 14	39.57000 +0.32	39.62	39.27	39.27	141,128
20 May 14	39.25000 -0.25	39.57	39.13	39.43	142,628
16 May 14	39.50000 -0.05	39.70	39.05	39.51	228,958
15 May 14	39.55000 -0.56	40.12	39.50	40.12	97,283
14 May 14	40.11000 +0.35	40.43	39.45	39.67	244,768
13 May 14	39.76000 -0.41	40.21	39.67	40.15	205,403
12 May 14	40.17000 +0.18	40.20	39.76	40.09	175,165
09 May 14	39.99000 -0.41	40.60	39.89	40.41	157,040
08 May 14	40.40000 -0.38	40.95	40.09	40.82	217,941
07 May 14	40.78000 +0.09	40.88	40.45	40.64	319,798
06 May 14	40.69000 -0.01	40.88	40.50	40.76	2,158,993
05 May 14	40.70000 -0.11	41.10	40.64	40.98	200,664
02 May 14	40.81000 +0.35	40.94	40.42	40.91	225,650
01 May 14	40.46000 -0.03	40.66	40.33	40.44	188,478
30 Apr 14	40.49000 +0.16	40.66	40.28	40.34	200,884
29 Apr 14	40.33000 -0.53	40.89	40.25	40.81	438,253
28 Apr 14	40.86000 +0.28	40.97	40.18	40.18	234,011
25 Apr 14	40.58000 -0.27	40.68	40.13	40.34	228,649
24 Apr 14	40.85000 +0.58	40.89	39.90	40.38	309,583
23 Apr 14	40.27000 -0.67	40.90	40.15	40.83	125,015
22 Apr 14	40.94000 -0.02	41.02	40.77	40.90	248,301
21 Apr 14	40.96000 -0.04	41.18	40.91	41.01	133,408
17 Apr 14	41.00000 -0.13	41.55	40.88	41.03	167,033
16 Apr 14	41.13000 +0.25	41.35	40.77	40.91	173,416
15 Apr 14	40.88000 +0.20	41.17	40.61	40.61	207,843
14 Apr 14	40.68000 -0.33	40.99	40.40	40.99	158,699
11 Apr 14	41.01000 +0.11	41.02	40.65	40.75	110,616
10 Apr 14	40.90000 -0.28	41.29	40.66	41.29	159,759
09 Apr 14	41.18000 -0.07	41.68	41.01	41.34	144,872
08 Apr 14	41.25000 +0.37	41.55	40.85	40.90	345,836
07 Apr 14	40.88000 -0.39	41.29	40.77	41.15	157,103
04 Apr 14	41.27000 +0.26	41.36	40.98	41.14	118,790
03 Apr 14	41.01000 -0.15	41.40	40.76	41.08	246,183
02 Apr 14	41.16000 +0.00	41.21	40.71	41.06	227,963
01 Apr 14	41.16000 +0.03	41.22	40.61	41.22	234,317
31 Mar 14	41.13000 +0.85	41.27	40.31	40.31	237,467
28 Mar 14	40.28000 -0.22	40.50	40.06	40.46	246,188
27 Mar 14	40.50000 +0.90	40.59	39.60	39.60	174,597
26 Mar 14	39.60000 -0.28	39.99	39.55	39.81	171,429
25 Mar 14	39.88000 +0.10	40.24	39.79	39.99	220,376
24 Mar 14	39.78000 +0.18	39.97	39.36	39.64	315,268
21 Mar 14	39.60000 -0.78	40.60	39.46	40.41	599,655
20 Mar 14	40.38000 -0.07	40.68	40.24	40.38	281,977
19 Mar 14	40.45000 -0.08	40.73	40.20	40.38	497,668
18 Mar 14	40.53000 +0.39	40.55	39.96	39.96	384,095
17 Mar 14	40.14000 +0.38	40.17	39.78	39.89	214,091
14 Mar 14	39.76000 +0.38	39.99	39.26	39.44	205,288
13 Mar 14	39.38000 -0.02	39.46	39.20	39.27	136,770
12 Mar 14	39.40000 +0.10	39.51	39.10	39.37	210,540
11 Mar 14	39.30000 -0.07	39.49	39.20	39.28	191,274
10 Mar 14	39.37000 +0.08	39.48	39.24	39.28	228,168
07 Mar 14	39.29000 -0.01	39.44	39.08	39.44	179,607
06 Mar 14	39.30000 -0.02	39.45	39.15	39.35	136,964
05 Mar 14	39.32000 +0.02	39.50	39.19	39.38	133,152
04 Mar 14	39.30000 +0.19	39.37	38.99	39.18	181,720
03 Mar 14	39.11000 -0.08	39.30	38.80	39.22	363,053
28 Feb 14	39.19000 -0.22	39.46	39.14	39.35	269,364
27 Feb 14	39.41000 +0.09	39.59	39.05	39.31	194,887
26 Feb 14	39.32000 +0.08	39.52	39.07	39.36	313,341
25 Feb 14	39.24000 +0.13	39.62	39.06	39.17	416,723
24 Feb 14	39.11000 +0.10	39.27	38.54	39.09	258,072
21 Feb 14	39.01000 -0.59	39.95	38.92	39.36	487,839
20 Feb 14	39.60000 +0.74	39.69	38.67	38.96	285,109
19 Feb 14	38.86000 -0.09	39.00	38.55	38.97	308,176
18 Feb 14	38.95000 +0.13	39.22	38.81	38.90	236,169
14 Feb 14	38.82000 +0.35	38.94	38.40	38.40	276,473
13 Feb 14	38.47000 +0.03	38.70	38.21	38.42	153,877
12 Feb 14	38.44000 +0.14	38.45	38.00	38.30	227,650
11 Feb 14	38.30000 -0.19	38.70	38.26	38.50	272,175
10 Feb 14	38.49000 +0.12	38.63	38.14	38.26	250,921
07 Feb 14	38.37000 -0.03	38.78	38.26	38.48	296,896
06 Feb 14	38.40000 +0.85	38.52	37.57	37.67	373,155
05 Feb 14	37.55000 -0.03	37.80	37.35	37.64	372,746
04 Feb 14	37.58000 -0.13	37.69	37.31	37.42	334,326
03 Feb 14	37.71000 -0.19	38.18	37.64	37.94	404,688
31 Jan 14	37.90000 +0.47	38.04	37.30	37.30	333,467
30 Jan 14	37.43000 +0.58	37.53	36.98	36.99	235,479
29 Jan 14	36.85000 +0.28	37.32	36.56	36.56	337,017
28 Jan 14	36.57000 +0.43	36.60	36.05	36.25	274,436
27 Jan 14	36.14000 -0.56	36.74	35.96	36.67	460,927
24 Jan 14	36.70000 +0.10	36.93	36.58	36.60	232,736
23 Jan 14	36.60000 -0.11	36.80	36.50	36.75	497,805
22 Jan 14	36.71000 +0.48	36.82	36.42	36.42	287,069
21 Jan 14	36.23000 -0.17	36.73	36.20	36.59	332,671
20 Jan 14	36.40000 +0.15	36.45	36.27	36.42	114,251
17 Jan 14	36.25000 -0.30	36.63	36.22	36.63	431,252
16 Jan 14	36.55000 +0.05	36.63	36.31	36.44	617,198
15 Jan 14	36.50000 -0.16	36.88	36.41	36.79	1,720,283
14 Jan 14	36.66000 -0.10	36.85	36.47	36.80	198,132
13 Jan 14	36.76000 +0.15	37.22	36.60	36.76	258,527
10 Jan 14	36.61000 +0.16	36.85	36.50	36.64	219,041
09 Jan 14	36.45000 +0.11	36.62	36.04	36.62	172,394
08 Jan 14	36.34000 +0.31	36.67	36.08	36.15	226,565
07 Jan 14	36.03000 +0.43	36.16	35.63	35.72	180,138
06 Jan 14	35.60000 -0.01	35.70	35.36	35.54	129,254
03 Jan 14	35.61000 -0.03	35.77	35.61	35.77	101,160
02 Jan 14	35.64000 -0.03	35.78	35.28	35.71	138,951
31 Dec 13	35.67000 +0.39	35.70	35.30	35.38	91,301
30 Dec 13	35.28000 -0.19	35.55	35.13	35.45	158,546
27 Dec 13	35.47000 -0.23	35.85	35.20	35.85	100,779
24 Dec 13	35.70000 +0.22	35.83	35.45	35.46	48,118
23 Dec 13	35.48000 -0.04	35.83	35.38	35.50	117,541
20 Dec 13	35.52000 -0.15	35.97	35.35	35.56	545,754
19 Dec 13	35.67000 -0.13	35.89	35.41	35.71	174,757
18 Dec 13	35.80000 +0.58	35.93	35.10	35.10	394,148
17 Dec 13	35.22000 +0.10	35.25	35.09	35.11	214,267
16 Dec 13	35.12000 -0.41	35.61	35.01	35.46	252,951
13 Dec 13	35.53000 +0.24	35.84	35.36	35.44	142,241
12 Dec 13	35.29000 -0.84	36.06	34.83	36.01	338,707
11 Dec 13	36.13000 -0.20	36.59	36.02	36.42	138,088
10 Dec 13	36.33000 -0.17	36.52	36.11	36.44	207,976
09 Dec 13	36.50000 -0.10	36.68	36.25	36.68	165,656
06 Dec 13	36.60000 +0.18	36.65	36.31	36.65	167,410
05 Dec 13	36.42000 -0.11	36.61	36.27	36.40	164,689
04 Dec 13	36.53000 -0.05	36.59	36.26	36.41	287,937
03 Dec 13	36.58000 +0.68	36.61	35.90	35.93	234,510
02 Dec 13	35.90000 -0.17	36.29	35.71	36.15	262,436
29 Nov 13	36.07000 +0.04	36.50	35.91	36.12	206,960
28 Nov 13	36.03000 -0.15	36.34	35.80	36.34	69,820
27 Nov 13	36.18000 -0.52	36.67	36.08	36.67	267,472
26 Nov 13	36.70000 +0.04	36.86	36.58	36.68	414,783
25 Nov 13	36.66000 -0.16	36.99	36.61	36.82	389,194
22 Nov 13	36.82000 -0.23	37.21	36.68	37.21	156,160
21 Nov 13	37.05000 +0.20	37.25	36.91	36.98	160,286
20 Nov 13	36.85000 -0.03	37.02	36.71	36.96	217,574
19 Nov 13	36.88000 -0.30	37.31	36.87	37.17	92,094
18 Nov 13	37.18000 +0.08	37.45	37.18	37.22	373,488
15 Nov 13	37.10000 +0.33	37.23	36.70	36.87	720,994
14 Nov 13	36.77000 -0.13	37.02	36.73	36.99	269,463
13 Nov 13	36.90000 -0.10	37.39	36.85	37.18	300,889
12 Nov 13	37.00000 -0.10	37.16	36.81	36.96	459,637
11 Nov 13	37.10000 -0.25	37.36	37.00	37.35	169,623
08 Nov 13	37.35000 -0.48	37.90	37.23	37.79	305,816
07 Nov 13	37.83000 -0.21	38.11	37.75	38.00	201,209
06 Nov 13	38.04000 -0.24	38.43	37.95	38.43	295,131
05 Nov 13	38.28000 -0.29	38.66	38.08	38.41	367,211
04 Nov 13	38.57000 +0.17	38.84	38.31	38.81	182,097
01 Nov 13	38.40000 +0.09	38.81	38.37	38.40	268,851
31 Oct 13	38.31000 -0.09	38.59	37.67	38.20	253,379
30 Oct 13	38.40000 +0.20	38.80	38.06	38.48	197,657
29 Oct 13	38.20000 +0.21	38.32	37.89	37.94	183,908
28 Oct 13	37.99000 -0.09	38.47	37.99	38.03	233,833
25 Oct 13	38.08000 +0.85	38.42	37.20	37.25	361,947
24 Oct 13	37.23000 -0.22	37.45	37.00	37.42	674,494
23 Oct 13	37.45000 +0.22	37.61	37.29	37.34	657,181
22 Oct 13	37.23000 -0.08	37.56	37.14	37.56	315,784
21 Oct 13	37.31000 +0.45	37.46	36.80	36.80	196,661
18 Oct 13	36.86000 -0.04	37.21	36.71	36.78	141,291
17 Oct 13	36.90000 +0.65	36.95	36.07	36.07	150,163
16 Oct 13	36.25000 +0.39	36.25	35.60	36.07	179,899
15 Oct 13	35.86000 -0.31	36.25	35.51	36.25	175,370
11 Oct 13	36.17000 +0.39	36.37	35.77	35.82	146,479
10 Oct 13	35.78000 +0.53	36.00	35.26	35.26	114,395
09 Oct 13	35.25000 -0.11	35.60	35.17	35.49	152,335
08 Oct 13	35.36000 -0.16	35.96	35.36	35.51	154,132
07 Oct 13	35.52000 -0.26	35.74	35.29	35.65	83,040
04 Oct 13	35.78000 +0.12	35.95	35.42	35.76	142,474
03 Oct 13	35.66000 -0.37	36.20	35.44	36.10	144,210
02 Oct 13	36.03000 +0.37	36.17	35.60	35.60	162,570
01 Oct 13	35.66000 +0.23	35.86	35.45	35.49	95,375
30 Sep 13	35.43000 -0.02	35.79	35.20	35.20	185,652
27 Sep 13	35.45000 +0.10	35.69	35.25	35.25	115,303
26 Sep 13	35.35000 -0.05	35.75	35.25	35.31	114,899
25 Sep 13	35.40000 -0.28	35.64	35.22	35.64	106,806
24 Sep 13	35.68000 +0.86	35.74	34.82	34.82	169,031
23 Sep 13	34.82000 -0.38	35.29	34.82	35.25	274,168
20 Sep 13	35.20000 -0.68	35.67	35.06	35.51	557,537
19 Sep 13	35.88000 +0.88	36.00	35.01	35.20	267,676
18 Sep 13	35.00000 -0.06	35.25	34.85	35.03	276,333
17 Sep 13	35.06000 -0.41	35.42	34.79	35.29	460,809
16 Sep 13	35.47000 +0.77	35.47	34.65	34.89	293,884
13 Sep 13	34.70000 +0.30	34.95	34.42	34.42	221,869
12 Sep 13	34.40000 -0.13	34.83	34.28	34.53	744,625
11 Sep 13	34.53000 +0.25	34.70	34.30	34.39	362,291
10 Sep 13	34.28000 +0.19	34.36	34.11	34.36	165,102
09 Sep 13	34.09000 -0.47	34.51	34.09	34.51	174,282
06 Sep 13	34.56000 -0.19	34.90	34.44	34.79	129,460
05 Sep 13	34.75000 +0.08	34.84	34.30	34.62	168,748
04 Sep 13	34.67000 +0.72	34.80	33.90	33.95	184,785
03 Sep 13	33.95000 -0.22	34.48	33.95	34.48	167,491
30 Aug 13	34.17000 +0.15	34.35	33.95	34.14	192,719
29 Aug 13	34.02000 +0.05	34.10	33.83	33.91	119,283
28 Aug 13	33.97000 +0.17	34.10	33.78	33.91	198,564
27 Aug 13	33.80000 +0.05	34.24	33.47	33.74	302,680
26 Aug 13	33.75000 -0.71	34.68	33.71	34.67	181,762
23 Aug 13	34.46000 +0.14	34.77	34.09	34.34	135,799
22 Aug 13	34.32000 +0.64	34.92	33.76	33.79	237,464
21 Aug 13	33.68000 -0.75	34.43	33.66	34.40	196,161
20 Aug 13	34.43000 +0.40	34.58	34.02	34.04	138,005
19 Aug 13	34.03000 -1.28	35.62	33.98	35.40	222,148
16 Aug 13	35.31000 +0.03	35.73	35.18	35.21	138,470
15 Aug 13	35.28000 -0.01	35.35	35.02	35.10	145,058
14 Aug 13	35.29000 -0.31	35.54	35.12	35.50	187,370
13 Aug 13	35.60000 -0.28	36.00	35.60	35.88	123,816
12 Aug 13	35.88000 -0.02	36.08	35.37	35.75	191,487
09 Aug 13	35.90000 -0.39	36.49	35.86	36.49	175,878
08 Aug 13	36.29000 -0.56	36.64	36.08	36.50	259,203
07 Aug 13	36.85000 -0.06	37.01	36.55	37.01	201,147
06 Aug 13	36.91000 -0.26	37.40	36.66	37.40	187,642
02 Aug 13	37.17000 -0.11	37.45	37.05	37.45	249,463
01 Aug 13	37.28000 -0.97	38.16	37.18	38.16	282,034
31 Jul 13	38.25000 +0.62	38.33	37.23	37.55	427,125
30 Jul 13	37.63000 +0.27	37.83	37.10	37.39	171,887
29 Jul 13	37.36000 +0.96	37.36	36.60	36.96	534,684
26 Jul 13	36.40000 +0.31	37.24	36.12	37.24	174,336
25 Jul 13	36.09000 -0.56	36.67	35.85	36.42	125,840
24 Jul 13	36.65000 +0.07	36.74	36.28	36.56	147,842
23 Jul 13	36.58000 -0.02	36.75	36.28	36.75	143,496
22 Jul 13	36.60000 -0.44	37.05	36.31	36.93	209,586
19 Jul 13	37.04000 -0.60	37.64	36.62	37.30	202,639
18 Jul 13	37.64000 +0.24	38.06	36.83	37.98	274,858
17 Jul 13	37.40000 +0.39	37.55	36.75	36.98	199,546
16 Jul 13	37.01000 -0.30	37.28	36.59	37.22	150,066
15 Jul 13	37.31000 +0.75	37.41	36.56	36.84	132,818
12 Jul 13	36.56000 -0.28	36.92	36.17	36.75	116,029
11 Jul 13	36.84000 +0.92	37.00	35.63	36.09	180,240
10 Jul 13	35.92000 -0.44	36.48	35.64	36.22	360,442
09 Jul 13	36.36000 -1.06	37.44	36.17	37.44	196,625
08 Jul 13	37.42000 +1.57	37.46	35.96	36.11	242,342
05 Jul 13	35.85000 -0.29	36.19	35.72	35.86	80,101
04 Jul 13	36.14000 +0.64	36.20	35.47	35.56	79,425
03 Jul 13	35.50000 -1.24	36.80	35.22	36.80	206,543
02 Jul 13	36.74000 -0.17	37.31	36.25	37.24	209,507
28 Jun 13	36.91000 +1.19	37.19	35.60	35.60	285,217
27 Jun 13	35.72000 +0.24	35.95	35.45	35.75	184,006
26 Jun 13	35.48000 -0.02	35.72	35.18	35.67	199,026
25 Jun 13	35.50000 +0.32	35.81	35.32	35.47	237,525
24 Jun 13	35.18000 +0.04	35.91	34.75	35.00	361,153
21 Jun 13	35.14000 +0.07	36.08	34.77	35.32	741,301
20 Jun 13	35.07000 -2.44	37.30	34.96	36.75	405,584
19 Jun 13	37.51000 -1.14	38.70	37.44	38.65	150,201
18 Jun 13	38.65000 +0.40	38.75	38.18	38.18	204,086
17 Jun 13	38.25000 -36.97	38.70	37.80	37.80	226,535
14 Jun 13	75.22000 -0.02	75.80	74.97	75.08	186,074
13 Jun 13	75.24000 +1.75	75.41	72.76	72.76	222,672
12 Jun 13	73.49000 -1.84	75.52	73.22	75.52	340,434
11 Jun 13	75.33000 +0.14	75.55	74.58	75.19	207,404
10 Jun 13	75.19000 +0.35	75.45	74.59	75.25	263,824
07 Jun 13	74.84000 +1.10	75.02	73.52	73.74	181,706
06 Jun 13	73.74000 -0.59	74.16	72.50	73.95	376,500
05 Jun 13	74.33000 -1.68	76.56	73.99	76.28	224,094
04 Jun 13	76.01000 +0.42	76.84	75.58	75.71	146,700
03 Jun 13	75.59000 -0.52	76.77	75.59	75.97	415,184
31 May 13	76.11000 +0.43	77.25	74.97	75.55	1,113,926
30 May 13	75.68000 -1.03	76.75	75.50	76.55	263,100
29 May 13	76.71000 -2.06	78.68	76.60	78.65	344,712
28 May 13	78.77000 +1.13	79.35	77.73	77.97	214,900
27 May 13	77.64000 +0.23	77.95	77.50	77.60	131,510
24 May 13	77.41000 -0.24	77.60	76.62	77.60	128,368
23 May 13	77.65000 -1.54	79.23	77.41	79.05	182,652
22 May 13	79.19000 -0.20	80.07	79.16	79.50	256,846
21 May 13	79.39000 +0.01	79.92	78.52	79.54	299,412
17 May 13	79.38000 +0.09	79.61	79.18	79.24	152,640
16 May 13	79.29000 +0.09	79.87	79.02	79.02	187,424
15 May 13	79.20000 -0.17	79.66	79.01	79.19	197,926
14 May 13	79.37000 -0.49	79.73	79.22	79.73	163,440
13 May 13	79.86000 +1.04	79.96	78.84	78.91	310,280
10 May 13	78.82000 -0.63	79.48	78.77	79.48	142,998
09 May 13	79.45000 -0.05	79.68	79.11	79.50	271,748
08 May 13	79.50000 -1.02	80.38	79.12	80.31	255,922
07 May 13	80.52000 -0.61	81.09	80.42	80.80	198,022
06 May 13	81.13000 +0.06	81.25	80.65	81.01	214,898
03 May 13	81.07000 +0.37	81.31	80.71	80.71	146,400
02 May 13	80.70000 -0.73	81.82	80.27	81.31	390,748
01 May 13	81.43000 -1.49	83.36	81.12	83.36	215,168
30 Apr 13	82.92000 +1.94	83.31	80.61	80.98	293,928
29 Apr 13	80.98000 -0.71	81.41	80.06	81.26	253,278
26 Apr 13	81.69000 -0.17	82.07	81.40	81.85	217,206
25 Apr 13	81.86000 +1.08	82.11	81.11	81.21	128,374
24 Apr 13	80.78000 +0.05	81.34	80.20	80.99	124,420
23 Apr 13	80.73000 +0.49	81.06	80.20	80.23	135,834
22 Apr 13	80.24000 +0.24	80.50	79.20	80.35	164,904
19 Apr 13	80.00000 +1.00	80.21	78.92	79.23	350,760
18 Apr 13	79.00000 +0.11	79.76	78.63	79.76	160,530
17 Apr 13	78.89000 -1.00	80.29	78.76	79.60	140,542
16 Apr 13	79.89000 +1.59	80.30	78.22	78.25	133,756
15 Apr 13	78.30000 -1.21	79.59	78.00	79.45	226,962
12 Apr 13	79.51000 -0.86	80.37	79.31	80.15	115,166
11 Apr 13	80.37000 +0.37	80.40	79.44	79.56	185,584
10 Apr 13	80.00000 +0.05	80.44	79.22	79.60	252,346
09 Apr 13	79.95000 +0.75	80.30	79.17	79.30	233,572
08 Apr 13	79.20000 +0.20	79.50	78.77	79.00	192,352
05 Apr 13	79.00000 -0.75	79.05	78.24	78.46	142,200
04 Apr 13	79.75000 -0.39	80.35	79.37	80.35	148,854
03 Apr 13	80.14000 +0.04	80.50	79.50	79.74	252,846
02 Apr 13	80.10000 +0.42	80.82	79.69	79.69	151,784
01 Apr 13	79.68000 -0.83	80.70	79.50	80.70	207,746
28 Mar 13	80.51000 +1.59	81.13	78.62	78.62	385,668
27 Mar 13	78.92000 +0.28	79.06	78.46	78.64	227,956
26 Mar 13	78.64000 +1.30	78.85	77.85	77.87	176,552
25 Mar 13	77.34000 +0.41	77.70	77.00	77.01	179,086
22 Mar 13	76.93000 +0.68	77.72	76.38	76.38	158,370
21 Mar 13	76.25000 -0.35	77.72	76.09	76.09	191,760
20 Mar 13	76.60000 +0.03	77.00	76.22	76.22	208,796
19 Mar 13	76.57000 +0.62	76.93	75.26	75.95	301,082
18 Mar 13	75.95000 -1.05	77.75	75.80	77.38	380,184
15 Mar 13	77.00000 -0.49	78.00	76.88	77.46	607,678
14 Mar 13	77.49000 -0.15	77.69	76.99	77.51	225,144
13 Mar 13	77.64000 -0.74	78.50	77.16	78.35	178,426
12 Mar 13	78.38000 -0.70	79.43	78.38	79.43	146,056
11 Mar 13	79.08000 +0.86	79.28	78.15	78.49	140,170
08 Mar 13	78.22000 -0.62	79.29	78.03	78.81	117,546
07 Mar 13	78.84000 +0.12	78.90	78.19	78.21	167,472
06 Mar 13	78.72000 +0.52	79.06	77.84	78.02	181,356
05 Mar 13	78.20000 -0.50	78.72	77.73	78.72	241,270
04 Mar 13	78.70000 +0.60	79.15	78.03	78.12	178,990
01 Mar 13	78.10000 +0.34	78.37	77.57	77.73	227,552
28 Feb 13	77.76000 +1.24	77.77	76.33	76.46	379,362
27 Feb 13	76.52000 +1.04	76.99	75.45	75.45	386,468
26 Feb 13	75.48000 +0.00	76.25	75.03	75.03	176,116
25 Feb 13	75.48000 -1.42	77.38	75.25	77.38	262,138
22 Feb 13	76.90000 +0.84	76.90	75.76	75.86	217,538
21 Feb 13	76.06000 +2.08	76.30	73.14	73.14	280,738
20 Feb 13	73.98000 -0.57	74.96	73.47	74.55	202,162
19 Feb 13	74.55000 +1.85	74.55	72.92	73.01	1,141,496
15 Feb 13	72.70000 -0.35	73.03	72.50	72.50	131,672
14 Feb 13	73.05000 -0.34	73.43	72.42	73.12	126,044
13 Feb 13	73.39000 +0.23	73.60	72.56	73.16	170,018
12 Feb 13	73.16000 -0.43	73.80	73.03	73.60	107,824
11 Feb 13	73.59000 -0.25	74.11	72.96	74.10	113,808
08 Feb 13	73.84000 -0.26	74.20	73.55	74.20	88,410
07 Feb 13	74.10000 +0.46	74.10	73.21	73.22	162,382
06 Feb 13	73.64000 -0.36	74.00	73.34	73.75	183,300
05 Feb 13	74.00000 -0.59	74.48	73.95	74.01	233,950
04 Feb 13	74.59000 -0.60	75.11	74.55	74.56	272,026
01 Feb 13	75.19000 -1.06	76.09	75.02	75.96	192,828
31 Jan 13	76.25000 +0.66	76.25	75.14	75.40	1,035,028
30 Jan 13	75.59000 +0.71	75.69	74.55	74.55	234,766
29 Jan 13	74.88000 +0.27	75.17	74.36	74.36	161,700
28 Jan 13	74.61000 -0.20	75.00	74.28	74.51	150,530
25 Jan 13	74.81000 -0.27	75.44	74.25	75.44	219,966
24 Jan 13	75.08000 -0.31	75.81	74.78	74.78	170,650
23 Jan 13	75.39000 +1.00	75.58	74.01	74.01	196,282
22 Jan 13	74.39000 -0.26	74.93	74.08	74.60	231,668
21 Jan 13	74.65000 +0.10	74.70	74.27	74.27	66,920
18 Jan 13	74.55000 -0.02	74.91	74.05	74.75	145,076
17 Jan 13	74.57000 +0.72	74.61	73.52	73.52	212,546
16 Jan 13	73.85000 -0.14	73.87	73.25	73.30	207,824
15 Jan 13	73.99000 +0.86	74.14	72.77	72.77	189,326
14 Jan 13	73.13000 +0.00	73.18	72.51	73.00	110,624
11 Jan 13	73.13000 +0.66	73.26	72.42	72.54	113,772
10 Jan 13	72.47000 +0.67	72.83	71.82	71.82	306,588
09 Jan 13	71.80000 -0.10	72.13	71.65	72.13	169,106
08 Jan 13	71.90000 -0.03	71.99	71.42	71.99	151,494
07 Jan 13	71.93000 -0.06	71.98	71.29	71.94	112,848
04 Jan 13	71.99000 +0.06	72.00	71.45	71.64	147,106
03 Jan 13	71.93000 +0.30	72.00	71.35	71.40	253,212
02 Jan 13	71.63000 -0.31	72.19	71.02	72.11	302,624
31 Dec 12	71.94000 +0.76	71.94	71.01	71.19	68,796
28 Dec 12	71.18000 -0.03	71.47	71.01	71.19	74,714
27 Dec 12	71.21000 +0.13	71.50	70.54	71.08	110,538
24 Dec 12	71.08000 +0.26	71.19	70.41	70.41	36,460
21 Dec 12	70.82000 +0.34	71.12	69.94	70.00	335,700
20 Dec 12	70.48000 -0.36	70.85	70.40	70.79	173,068
19 Dec 12	70.84000 +0.62	70.85	70.25	70.25	212,850
18 Dec 12	70.22000 +0.22	70.54	69.74	69.76	472,302
17 Dec 12	70.00000 +0.40	70.05	69.55	69.58	282,436
14 Dec 12	69.60000 +0.22	69.78	69.21	69.59	251,704
13 Dec 12	69.38000 -0.22	70.00	69.33	69.80	228,768
12 Dec 12	69.60000 +0.45	70.35	69.00	69.01	360,228
11 Dec 12	69.15000 +0.68	69.25	68.31	68.71	213,220
10 Dec 12	68.47000 -0.02	68.68	68.27	68.46	106,978
07 Dec 12	68.49000 +0.36	68.50	68.07	68.40	196,232
06 Dec 12	68.13000 +0.07	68.47	67.82	68.47	369,764
05 Dec 12	68.06000 +0.35	68.06	66.96	67.51	202,906
04 Dec 12	67.71000 -0.19	67.75	67.12	67.51	183,002
03 Dec 12	67.90000 +0.66	68.25	67.25	67.48	227,094
30 Nov 12	67.24000 +0.73	67.31	66.26	66.72	245,930
29 Nov 12	66.51000 +0.71	66.75	65.80	66.35	186,120
28 Nov 12	65.80000 -0.20	66.27	65.66	66.00	270,544
27 Nov 12	66.00000 -0.47	66.61	65.81	66.26	235,570
26 Nov 12	66.47000 +1.03	66.90	65.46	65.46	206,170
23 Nov 12	65.44000 -0.02	65.76	65.05	65.19	105,422
22 Nov 12	65.46000 +0.10	65.47	64.97	65.16	53,418
21 Nov 12	65.36000 +1.02	65.44	64.25	64.28	145,890
20 Nov 12	64.34000 -1.41	65.61	64.12	65.52	267,028
19 Nov 12	65.75000 +1.33	65.75	64.22	64.95	227,936
16 Nov 12	64.42000 +1.07	65.17	63.52	63.95	227,830
15 Nov 12	63.35000 -2.05	65.25	63.11	65.25	519,510
14 Nov 12	65.40000 -0.01	65.85	65.15	65.25	215,278
13 Nov 12	65.41000 -0.12	65.68	65.07	65.60	148,336
12 Nov 12	65.53000 +0.73	65.54	65.02	65.29	95,816
09 Nov 12	64.80000 -0.78	65.68	64.57	65.50	128,002
08 Nov 12	65.58000 -0.68	66.35	65.06	66.10	116,826
07 Nov 12	66.26000 -1.41	67.42	66.24	67.30	265,150
06 Nov 12	67.67000 +0.07	67.70	67.32	67.70	442,238
05 Nov 12	67.60000 -0.20	68.00	67.16	67.89	244,976
02 Nov 12	67.80000 +0.77	68.30	67.20	67.21	189,000
01 Nov 12	67.03000 +0.03	67.45	66.88	67.00	428,488
31 Oct 12	67.00000 +0.10	67.20	66.80	66.80	197,220
30 Oct 12	66.90000 -0.21	67.25	66.67	66.74	63,406
29 Oct 12	67.11000 +0.72	67.28	66.35	66.66	111,302
26 Oct 12	66.39000 +0.57	66.60	65.85	65.85	104,572
25 Oct 12	65.82000 -0.82	66.67	65.60	66.59	220,038
24 Oct 12	66.64000 +0.04	67.03	66.47	66.77	156,190
23 Oct 12	66.60000 -0.40	67.23	66.07	66.74	257,982
22 Oct 12	67.00000 -0.10	67.11	66.58	67.09	195,734
19 Oct 12	67.10000 -0.18	67.44	66.89	67.01	117,676
18 Oct 12	67.28000 -0.20	67.50	67.03	67.08	127,048
17 Oct 12	67.48000 -0.02	67.60	66.76	67.32	124,988
16 Oct 12	67.50000 +0.38	67.53	66.89	67.12	236,986
15 Oct 12	67.12000 +0.02	67.42	66.51	67.42	166,686
12 Oct 12	67.10000 -0.04	67.10	66.36	66.94	133,658
11 Oct 12	67.14000 +0.21	67.65	66.97	67.38	84,534
10 Oct 12	66.93000 -0.71	67.64	66.32	67.42	188,538
09 Oct 12	67.64000 -0.61	68.25	67.13	68.25	127,068
05 Oct 12	68.25000 -0.35	68.86	67.93	68.72	160,936
04 Oct 12	68.60000 -0.02	69.01	68.36	68.80	115,894
03 Oct 12	68.62000 -0.24	69.33	68.19	69.33	126,990
02 Oct 12	68.86000 +0.04	69.50	68.83	68.83	132,812
01 Oct 12	68.82000 +0.13	69.07	68.52	68.52	155,560
28 Sep 12	68.69000 +0.84	68.80	67.83	67.86	194,462
27 Sep 12	67.85000 +0.58	68.19	67.52	67.52	142,352
26 Sep 12	67.27000 -0.01	68.17	67.00	67.00	252,772
25 Sep 12	67.28000 +0.38	67.45	66.28	66.98	231,926
24 Sep 12	66.90000 +0.09	67.39	66.70	66.75	150,650
21 Sep 12	66.81000 -0.27	67.84	66.54	67.00	412,500
20 Sep 12	67.08000 -0.19	67.62	67.08	67.54	124,824
19 Sep 12	67.27000 +0.47	67.75	66.57	66.99	179,308
18 Sep 12	66.80000 +0.04	66.98	66.01	66.36	239,100
17 Sep 12	66.76000 -0.54	67.29	66.52	67.06	181,464
14 Sep 12	67.30000 +0.22	67.45	66.96	67.00	217,828
13 Sep 12	67.08000 -1.66	68.50	66.93	68.46	193,536
12 Sep 12	68.74000 +0.62	68.78	67.83	68.04	252,148
11 Sep 12	68.12000 +1.44	68.21	66.70	66.80	286,738
10 Sep 12	66.68000 -0.55	67.22	66.65	67.21	135,416
07 Sep 12	67.23000 -0.23	67.94	67.01	67.47	276,346
06 Sep 12	67.46000 +0.27	67.64	67.06	67.06	101,130
05 Sep 12	67.19000 -0.80	68.02	66.70	67.79	273,226
04 Sep 12	67.99000 +0.01	68.30	67.98	67.99	165,772
31 Aug 12	67.98000 -0.42	68.56	67.91	68.35	168,258
30 Aug 12	68.40000 -1.10	69.44	68.40	69.44	140,872
29 Aug 12	69.50000 +0.34	69.94	68.63	69.05	1,615,332
28 Aug 12	69.16000 -0.58	69.93	69.08	69.58	530,498
27 Aug 12	69.74000 -0.23	70.04	69.50	69.95	117,606
24 Aug 12	69.97000 -0.60	70.75	69.97	70.58	95,470
23 Aug 12	70.57000 +0.71	70.81	70.04	70.04	108,056
22 Aug 12	69.86000 -0.51	70.49	69.86	70.25	61,020
21 Aug 12	70.37000 -0.09	70.40	69.62	70.22	136,798
20 Aug 12	70.46000 +0.43	71.72	70.07	70.08	152,398
17 Aug 12	70.03000 -1.04	71.10	69.88	71.10	89,566
16 Aug 12	71.07000 +1.85	71.10	68.99	68.99	213,896
15 Aug 12	69.22000 -0.68	69.99	69.11	69.99	2,475,766
14 Aug 12	69.90000 -0.21	70.20	69.87	70.00	81,298
13 Aug 12	70.11000 +0.43	70.17	69.22	69.75	167,006
10 Aug 12	69.68000 +0.03	69.98	69.37	69.43	103,954
09 Aug 12	69.65000 +0.82	69.90	68.85	68.85	99,654
08 Aug 12	68.83000 -1.56	70.10	68.38	70.10	158,478
07 Aug 12	70.39000 +1.14	70.50	69.25	69.25	176,366
03 Aug 12	69.25000 +0.00	69.82	68.90	69.01	167,222
02 Aug 12	69.25000 +0.75	69.37	68.35	68.50	206,098
01 Aug 12	68.50000 -1.50	70.35	68.50	69.95	154,744
31 Jul 12	70.00000 +0.62	70.16	68.98	69.14	224,498
30 Jul 12	69.38000 -0.31	70.00	68.36	69.99	114,056
27 Jul 12	69.69000 -1.34	71.15	69.52	71.15	160,126
26 Jul 12	71.03000 +2.15	71.03	68.63	68.86	117,604
25 Jul 12	68.88000 -1.13	70.04	68.28	69.96	118,152
24 Jul 12	70.01000 -1.33	71.59	69.81	71.50	129,552
23 Jul 12	71.34000 +0.79	71.39	69.51	69.51	162,984
20 Jul 12	70.55000 +0.97	70.94	69.57	69.57	132,190
19 Jul 12	69.58000 +1.13	69.96	68.32	68.32	97,382
18 Jul 12	68.45000 -0.19	68.93	68.15	68.93	93,026
17 Jul 12	68.64000 +0.39	68.64	68.11	68.51	90,326
16 Jul 12	68.25000 -0.17	68.54	68.06	68.48	76,644
13 Jul 12	68.42000 +0.31	68.77	68.15	68.25	94,822
12 Jul 12	68.11000 +0.07	68.37	67.77	67.77	63,600
11 Jul 12	68.04000 +0.04	68.24	67.75	68.00	105,152
10 Jul 12	68.00000 +0.30	68.10	67.73	67.89	160,476
09 Jul 12	67.70000 +0.20	68.00	67.27	67.65	161,456
06 Jul 12	67.50000 +0.37	67.83	66.80	66.80	156,288
05 Jul 12	67.13000 +0.26	67.58	66.45	67.06	220,756
04 Jul 12	66.87000 +0.49	67.33	66.27	66.48	102,254
03 Jul 12	66.38000 -0.07	67.25	66.02	67.19	171,856
29 Jun 12	66.45000 -0.25	67.40	66.27	66.90	161,450
28 Jun 12	66.70000 +0.42	66.82	66.03	66.03	114,752
27 Jun 12	66.28000 +0.69	66.59	65.60	65.60	187,972
26 Jun 12	65.59000 -0.32	66.58	65.51	65.51	129,894
25 Jun 12	65.91000 -1.35	66.78	65.38	66.77	115,460
22 Jun 12	67.26000 +1.13	67.59	66.02	66.02	148,376
21 Jun 12	66.13000 -0.77	67.00	66.06	66.90	230,770
20 Jun 12	66.90000 -0.62	67.78	66.49	67.78	129,260
19 Jun 12	67.52000 +1.14	67.52	66.35	66.41	216,668
18 Jun 12	66.38000 +0.79	66.52	65.20	65.69	156,554
15 Jun 12	65.59000 -0.66	67.01	65.34	66.07	405,362
14 Jun 12	66.25000 -1.57	67.80	66.07	67.80	302,212
13 Jun 12	67.82000 +1.78	67.91	66.00	66.00	241,068
12 Jun 12	66.04000 +0.12	66.36	65.86	66.10	207,032
11 Jun 12	65.92000 -1.58	67.44	65.55	67.44	257,816
08 Jun 12	67.50000 +0.23	67.56	67.00	67.01	199,456
07 Jun 12	67.27000 +0.31	67.37	66.99	67.30	271,524
06 Jun 12	66.96000 +0.92	67.56	66.25	66.31	493,770
05 Jun 12	66.04000 +0.29	66.51	65.66	65.66	272,274
04 Jun 12	65.75000 -0.15	66.40	65.12	66.13	342,670
01 Jun 12	65.90000 -1.11	66.96	65.89	66.66	392,470
31 May 12	67.01000 -0.49	68.04	66.92	67.20	2,966,664
30 May 12	67.50000 +0.01	67.90	66.78	67.01	387,052
29 May 12	67.49000 +0.25	68.56	67.03	67.25	322,762
28 May 12	67.24000 -0.87	68.25	67.00	68.25	37,968
25 May 12	68.11000 +0.09	68.24	67.23	67.91	274,428
24 May 12	68.02000 +1.17	69.35	66.99	66.99	371,348
23 May 12	66.85000 -1.30	68.09	66.31	68.09	380,730
22 May 12	68.15000 +0.48	69.08	66.86	67.46	449,260
18 May 12	67.67000 -1.35	68.91	67.46	68.85	301,750
17 May 12	69.02000 +0.80	69.70	68.06	68.06	701,764
16 May 12	68.22000 -2.41	70.50	68.09	70.46	794,096
15 May 12	70.63000 -0.45	71.59	70.63	71.10	139,104
14 May 12	71.08000 -0.37	71.69	71.00	71.35	179,812
11 May 12	71.45000 +0.45	72.00	71.38	71.49	147,698
10 May 12	71.00000 -0.59	71.85	71.00	71.66	241,084
09 May 12	71.59000 +0.18	71.86	70.61	70.61	185,966
08 May 12	71.41000 -0.09	71.41	70.68	70.68	3,152,506
07 May 12	71.50000 +0.90	72.00	70.28	70.43	173,954
04 May 12	70.60000 +0.31	70.83	70.00	70.00	113,658
03 May 12	70.29000 -0.87	71.14	70.15	71.14	184,920
02 May 12	71.16000 -0.33	71.50	70.00	71.49	216,800
01 May 12	71.49000 +1.90	71.58	69.26	69.26	265,332
30 Apr 12	69.59000 -0.06	69.85	69.30	69.30	285,454
27 Apr 12	69.65000 +1.07	69.81	68.50	68.64	189,244
26 Apr 12	68.58000 +0.65	68.85	67.90	67.93	159,044
25 Apr 12	67.93000 +1.09	67.93	66.89	67.00	218,788
24 Apr 12	66.84000 +0.25	67.00	66.50	66.53	156,278
23 Apr 12	66.59000 -0.03	67.20	66.52	66.52	173,296
20 Apr 12	66.62000 +0.23	66.77	66.19	66.36	150,976
19 Apr 12	66.39000 +0.04	66.40	66.10	66.21	129,868
18 Apr 12	66.35000 -0.01	66.63	66.07	66.41	181,310
17 Apr 12	66.36000 +0.15	66.59	65.87	66.21	118,530
16 Apr 12	66.21000 -0.41	66.79	65.89	66.79	145,522
13 Apr 12	66.62000 -0.54	67.40	66.29	66.76	139,092
12 Apr 12	67.16000 +0.41	67.65	66.77	67.07	188,886
11 Apr 12	66.75000 +0.73	66.90	66.21	66.21	99,946
10 Apr 12	66.02000 -0.09	66.62	65.57	65.93	184,876
09 Apr 12	66.11000 -0.01	66.37	65.70	66.09	85,734
05 Apr 12	66.12000 +0.20	66.44	65.70	65.71	84,010
04 Apr 12	65.92000 -0.41	66.12	65.66	65.93	88,000
03 Apr 12	66.33000 +0.49	66.49	65.72	65.72	211,230
02 Apr 12	65.84000 +0.78	66.05	64.82	65.06	261,010
30 Mar 12	65.06000 -0.44	65.80	64.55	65.28	254,440
29 Mar 12	65.50000 -0.44	66.12	65.23	66.12	148,436
28 Mar 12	65.94000 -0.12	66.13	65.15	65.91	157,158
27 Mar 12	66.06000 +0.13	66.15	65.71	65.80	92,120
26 Mar 12	65.93000 -0.25	66.17	65.70	65.94	105,986
23 Mar 12	66.18000 +0.56	66.24	65.03	65.03	146,018
22 Mar 12	65.62000 +0.83	65.95	64.52	64.52	196,604
21 Mar 12	64.79000 -1.22	66.18	64.51	65.85	238,146
20 Mar 12	66.01000 +0.41	66.35	65.04	65.35	261,976
19 Mar 12	65.60000 -0.14	65.80	65.01	65.54	259,626
16 Mar 12	65.74000 -1.26	67.09	65.49	66.91	289,202
15 Mar 12	67.00000 +0.47	67.00	66.55	66.55	243,204
14 Mar 12	66.53000 -0.36	66.89	66.00	66.89	267,676
13 Mar 12	66.89000 +0.38	66.89	66.20	66.50	158,854
12 Mar 12	66.51000 -0.16	66.70	66.31	66.66	216,138
09 Mar 12	66.67000 +0.25	66.91	66.15	66.42	122,544
08 Mar 12	66.42000 -0.07	66.66	65.50	66.49	198,338
07 Mar 12	66.49000 +0.12	66.77	66.00	66.17	272,648
06 Mar 12	66.37000 -0.07	66.78	65.60	66.43	264,838
05 Mar 12	66.44000 -0.93	67.10	66.33	67.10	226,704
02 Mar 12	67.37000 +0.22	67.45	66.66	67.31	296,668
01 Mar 12	67.15000 +1.21	68.12	65.44	65.72	466,380
29 Feb 12	65.94000 +0.43	65.97	64.91	65.60	285,704
28 Feb 12	65.51000 +0.52	65.68	64.51	65.00	237,812
27 Feb 12	64.99000 +1.43	65.32	63.56	63.56	361,218
24 Feb 12	63.56000 -0.22	64.01	63.36	64.00	205,498
23 Feb 12	63.78000 +1.21	64.14	62.51	62.51	240,352
22 Feb 12	62.57000 -0.41	62.98	62.20	62.98	155,918
21 Feb 12	62.98000 +0.24	63.00	62.47	62.51	154,822
17 Feb 12	62.74000 +0.74	62.75	61.92	61.95	222,484
16 Feb 12	62.00000 +0.00	62.23	61.34	61.68	144,704
15 Feb 12	62.00000 +0.13	62.10	61.73	62.00	172,812
14 Feb 12	61.87000 -0.16	62.25	61.74	62.25	238,628
13 Feb 12	62.03000 +0.33	62.07	61.70	61.89	69,546
10 Feb 12	61.70000 -0.37	62.05	61.26	62.05	159,286
09 Feb 12	62.07000 +0.19	62.29	61.62	61.88	111,150
08 Feb 12	61.88000 +0.30	61.90	61.41	61.58	143,268
07 Feb 12	61.58000 -0.23	62.18	61.53	61.92	183,698
06 Feb 12	61.81000 +0.25	61.92	61.32	61.32	151,970
03 Feb 12	61.56000 -0.06	61.64	61.17	61.25	2,981,436
02 Feb 12	61.62000 +0.39	62.16	61.25	61.35	271,542
01 Feb 12	61.23000 +0.87	61.36	60.26	60.26	200,594
31 Jan 12	60.36000 -0.10	60.49	59.95	60.16	215,688
30 Jan 12	60.46000 +0.27	60.47	59.91	60.19	145,162
27 Jan 12	60.19000 -0.43	60.74	60.01	60.74	196,274
26 Jan 12	60.62000 +0.22	60.62	60.00	60.47	170,122
25 Jan 12	60.40000 -0.27	60.69	59.81	60.68	301,880
24 Jan 12	60.67000 -0.22	60.81	60.21	60.80	216,124
23 Jan 12	60.89000 +0.77	60.89	60.01	60.20	303,790
20 Jan 12	60.12000 +0.12	60.35	59.82	60.09	170,216
19 Jan 12	60.00000 -0.48	60.67	59.91	60.67	131,414
18 Jan 12	60.48000 +0.16	60.48	59.73	60.21	481,498
17 Jan 12	60.32000 -0.03	60.97	60.07	60.78	440,738
16 Jan 12	60.35000 +0.26	60.67	60.02	60.57	49,310
13 Jan 12	60.09000 +0.24	60.41	59.80	59.83	260,738
12 Jan 12	59.85000 -0.76	60.97	59.68	60.97	185,952
11 Jan 12	60.61000 +0.31	60.72	60.01	60.49	193,888
10 Jan 12	60.30000 -0.91	61.21	60.20	61.21	175,224
09 Jan 12	61.21000 -0.17	61.74	60.63	61.45	215,372
06 Jan 12	61.38000 +0.24	61.38	60.97	61.15	113,418
05 Jan 12	61.14000 -0.77	61.90	60.95	61.50	220,222
04 Jan 12	61.91000 -0.11	62.18	61.50	62.18	123,954
03 Jan 12	62.02000 +0.48	62.02	61.52	61.52	138,312
30 Dec 11	61.54000 -0.21	61.99	61.46	61.77	78,512
29 Dec 11	61.75000 +0.25	61.92	61.33	61.52	69,946
28 Dec 11	61.50000 -0.25	61.99	61.00	61.99	112,762
23 Dec 11	61.75000 +0.57	61.90	61.25	61.36	143,820
22 Dec 11	61.18000 +0.69	61.37	60.44	60.49	186,900
21 Dec 11	60.49000 +0.49	60.49	59.98	60.14	154,432
20 Dec 11	60.00000 +0.20	60.20	59.75	59.76	586,804
19 Dec 11	59.80000 +0.80	59.94	59.21	59.21	576,920
16 Dec 11	59.00000 -1.02	60.49	59.00	59.23	2,965,272
15 Dec 11	60.02000 +0.12	60.20	59.22	60.20	365,038
14 Dec 11	59.90000 -0.17	60.21	59.72	59.72	372,540
13 Dec 11	60.07000 -0.47	60.55	60.00	60.42	415,898
12 Dec 11	60.54000 +0.07	60.62	59.86	60.47	232,370
09 Dec 11	60.47000 -0.28	60.76	59.84	60.75	212,588
08 Dec 11	60.75000 +0.34	61.24	60.34	61.23	225,814
07 Dec 11	60.41000 +0.32	60.81	60.21	60.28	554,024
06 Dec 11	60.09000 +0.07	60.63	59.90	60.02	776,546
05 Dec 11	60.02000 -0.28	60.79	60.02	60.30	227,504
02 Dec 11	60.30000 -1.25	61.48	59.96	61.48	429,958
01 Dec 11	61.55000 -0.62	62.49	61.34	62.30	254,402
30 Nov 11	62.17000 +0.67	62.17	61.14	61.73	362,880
29 Nov 11	61.50000 +1.36	61.50	60.25	60.34	376,232
28 Nov 11	60.14000 +0.03	61.09	60.10	60.28	258,108
25 Nov 11	60.11000 -0.14	60.47	59.60	59.76	183,146
24 Nov 11	60.25000 +0.08	60.31	59.87	59.87	32,914
23 Nov 11	60.17000 -0.25	60.53	59.93	60.40	122,314
22 Nov 11	60.42000 +0.20	60.67	59.95	60.33	335,486
21 Nov 11	60.22000 +0.16	60.70	59.56	60.00	219,744
18 Nov 11	60.06000 -0.84	61.31	59.76	61.31	285,406
17 Nov 11	60.90000 +0.24	61.62	60.61	60.91	183,766
16 Nov 11	60.66000 -0.12	60.90	60.14	60.79	183,216
15 Nov 11	60.78000 +0.15	60.78	60.10	60.51	129,908
14 Nov 11	60.63000 -0.17	61.53	60.63	60.67	167,420
11 Nov 11	60.80000 +0.05	61.14	60.68	60.84	108,684
10 Nov 11	60.75000 -0.27	61.41	60.40	60.91	137,162
09 Nov 11	61.02000 -0.60	61.80	60.76	61.19	298,744
08 Nov 11	61.62000 -0.65	62.26	61.02	62.26	2,905,506
07 Nov 11	62.27000 -0.61	62.89	61.78	62.25	457,254
04 Nov 11	62.88000 +0.56	62.92	62.09	62.46	184,984
03 Nov 11	62.32000 +0.31	62.51	61.63	62.07	185,840
02 Nov 11	62.01000 +0.29	62.93	61.93	62.19	294,382
01 Nov 11	61.72000 +1.47	62.90	59.70	59.70	699,492
31 Oct 11	60.25000 -0.17	61.12	59.86	60.05	1,129,830
28 Oct 11	60.42000 -1.17	62.00	60.10	62.00	220,068
27 Oct 11	61.59000 +0.65	62.29	61.15	61.39	254,990
26 Oct 11	60.94000 -0.16	61.41	59.99	61.41	489,856
25 Oct 11	61.10000 -0.70	62.27	60.84	62.27	258,446
24 Oct 11	61.80000 -0.47	62.12	61.30	62.12	242,232
21 Oct 11	62.27000 -0.20	63.33	62.14	63.33	152,594
20 Oct 11	62.47000 -0.04	62.69	61.87	62.50	125,240
19 Oct 11	62.51000 -0.48	63.97	62.51	63.19	237,368
18 Oct 11	62.99000 -0.03	63.26	62.28	62.66	132,222
17 Oct 11	63.02000 +0.88	63.14	62.00	62.43	151,618
14 Oct 11	62.14000 -0.94	63.56	61.61	63.24	192,298
13 Oct 11	63.08000 -1.13	63.90	62.39	63.78	407,146
12 Oct 11	64.21000 +1.57	64.36	63.06	63.47	412,152
11 Oct 11	62.64000 +1.63	62.70	61.37	61.50	206,090
07 Oct 11	61.01000 -0.39	61.69	60.65	61.22	223,006
06 Oct 11	61.40000 +0.98	61.59	60.80	60.87	321,318
05 Oct 11	60.42000 -1.15	61.82	60.40	61.82	299,374
04 Oct 11	61.57000 -0.76	62.03	61.25	61.35	310,794
03 Oct 11	62.33000 +0.22	62.90	61.35	62.31	260,826
30 Sep 11	62.11000 -0.13	63.44	61.72	62.23	295,132
29 Sep 11	62.24000 +0.16	62.64	61.10	62.31	442,488
28 Sep 11	62.08000 +0.05	63.27	61.87	62.03	404,808
27 Sep 11	62.03000 +1.48	62.98	60.89	60.90	553,480
26 Sep 11	60.55000 +1.27	60.55	57.90	58.78	322,568
23 Sep 11	59.28000 -0.12	59.34	58.01	58.46	424,482
22 Sep 11	59.40000 -1.39	59.97	58.67	59.78	217,828
21 Sep 11	60.79000 +0.19	61.00	60.35	60.42	146,402
20 Sep 11	60.60000 +0.99	60.61	59.77	60.03	469,610
19 Sep 11	59.61000 +0.17	60.88	58.60	58.92	115,568
16 Sep 11	59.44000 -1.28	61.00	59.44	61.00	349,366
15 Sep 11	60.72000 +0.72	60.74	60.23	60.50	143,780
14 Sep 11	60.00000 -0.44	60.90	59.61	60.26	282,982
13 Sep 11	60.44000 +0.43	61.18	59.90	60.09	632,464
12 Sep 11	60.01000 -0.19	60.13	59.36	59.60	186,994
09 Sep 11	60.20000 -0.65	60.54	59.91	60.15	161,908
08 Sep 11	60.85000 +0.79	62.13	59.56	59.67	285,212
07 Sep 11	60.06000 +0.11	60.49	59.30	59.76	250,412
06 Sep 11	59.95000 +0.50	60.20	59.10	59.45	435,600
02 Sep 11	59.45000 +0.45	59.70	58.21	58.21	241,980
01 Sep 11	59.00000 -1.00	60.09	58.89	60.00	547,710
31 Aug 11	60.00000 +1.70	60.03	58.50	58.50	472,308
30 Aug 11	58.30000 +1.09	58.40	57.03	57.21	215,170
29 Aug 11	57.21000 +0.84	57.72	56.58	56.99	252,966
26 Aug 11	56.37000 +0.20	56.64	55.10	55.99	193,876
25 Aug 11	56.17000 -1.00	57.35	55.76	57.34	131,598
24 Aug 11	57.17000 +0.14	57.43	56.68	57.00	140,408
23 Aug 11	57.03000 +0.53	57.76	56.30	56.90	211,766
22 Aug 11	56.50000 +0.65	57.06	56.23	56.23	157,618
19 Aug 11	55.85000 -1.00	57.41	55.68	56.89	191,452
18 Aug 11	56.85000 -0.37	57.00	55.73	57.00	157,684
17 Aug 11	57.22000 +0.04	58.49	57.22	57.72	223,448
16 Aug 11	57.18000 -0.88	58.56	57.01	58.17	238,440
15 Aug 11	58.06000 +0.31	58.22	57.45	57.75	128,522
12 Aug 11	57.75000 +1.27	57.75	56.50	57.00	153,886
11 Aug 11	56.48000 +1.18	56.72	54.01	55.32	304,678
10 Aug 11	55.30000 +1.57	55.89	53.77	53.77	417,538
09 Aug 11	53.73000 +1.41	53.73	52.17	52.25	2,996,518
08 Aug 11	52.32000 -3.76	54.62	52.32	54.07	390,298
05 Aug 11	56.08000 +0.38	56.08	54.01	55.17	204,838
04 Aug 11	55.70000 -0.27	55.97	55.25	55.90	292,002
03 Aug 11	55.97000 -0.02	56.44	55.70	56.00	194,184
02 Aug 11	55.99000 -0.39	57.41	55.62	56.95	129,382
29 Jul 11	56.38000 -0.88	57.12	55.85	57.11	175,132
28 Jul 11	57.26000 +1.24	57.30	55.38	55.38	217,508
27 Jul 11	56.02000 -1.24	57.46	56.02	57.26	112,628
26 Jul 11	57.26000 -0.58	57.75	57.26	57.57	197,840
25 Jul 11	57.84000 -0.06	58.03	57.58	57.90	87,832
22 Jul 11	57.90000 -0.09	58.19	57.72	58.10	132,966
21 Jul 11	57.99000 +0.49	58.09	57.27	57.50	56,880
20 Jul 11	57.50000 -0.03	57.79	57.15	57.79	296,342
19 Jul 11	57.53000 +0.16	57.94	57.33	57.35	113,644
18 Jul 11	57.37000 +0.13	57.37	56.74	57.25	105,208
15 Jul 11	57.24000 +1.04	57.33	55.99	56.40	162,354
14 Jul 11	56.20000 -0.78	56.99	56.07	56.90	128,716
13 Jul 11	56.98000 +0.23	57.24	56.70	56.81	154,634
12 Jul 11	56.75000 +0.85	56.75	55.52	55.52	398,098
11 Jul 11	55.90000 -0.12	56.26	55.56	55.72	570,968
08 Jul 11	56.02000 +0.27	56.41	55.39	55.75	405,448
07 Jul 11	55.75000 -0.15	56.00	55.61	55.90	424,752
06 Jul 11	55.90000 +0.15	56.09	55.26	55.90	342,004
05 Jul 11	55.75000 -0.13	56.28	55.26	56.28	140,822
04 Jul 11	55.88000 -0.14	56.30	55.62	56.26	47,530
30 Jun 11	56.02000 +1.27	56.24	54.89	54.89	152,818
29 Jun 11	54.75000 +0.00	55.25	54.72	54.80	115,380
28 Jun 11	54.75000 +0.13	54.91	54.03	54.62	212,538
27 Jun 11	54.62000 +0.20	55.06	54.26	54.27	178,456
24 Jun 11	54.42000 -1.48	55.92	54.41	55.92	209,608
23 Jun 11	55.90000 -0.26	56.71	55.61	55.83	206,166
22 Jun 11	56.16000 -0.36	56.75	56.05	56.38	645,204
21 Jun 11	56.52000 +0.07	56.84	56.22	56.44	437,720
20 Jun 11	56.45000 +0.10	57.14	55.42	56.35	516,986
17 Jun 11	56.35000 +0.09	57.22	56.02	56.02	668,564
16 Jun 11	56.26000 -0.54	56.95	56.10	56.80	376,472
15 Jun 11	56.80000 +0.40	56.83	56.17	56.23	105,538
14 Jun 11	56.40000 +0.14	56.66	56.09	56.09	307,942
13 Jun 11	56.26000 -0.34	57.12	55.99	56.65	300,354
10 Jun 11	56.60000 -0.27	57.02	56.52	56.86	371,808
09 Jun 11	56.87000 -0.33	57.41	56.50	57.41	183,408
08 Jun 11	57.20000 +0.18	57.49	56.75	56.78	827,722
07 Jun 11	57.02000 -0.08	57.51	56.81	56.89	158,118
06 Jun 11	57.10000 -0.13	57.27	56.89	56.93	254,958
03 Jun 11	57.23000 -0.07	57.23	56.86	57.00	61,952
02 Jun 11	57.30000 +0.19	57.38	57.01	57.03	326,944
01 Jun 11	57.11000 +0.00	57.49	56.81	57.25	300,872
31 May 11	57.11000 -0.89	57.98	56.86	57.89	297,432
30 May 11	58.00000 -1.37	59.28	57.59	59.28	174,898
27 May 11	59.37000 -0.11	59.90	59.08	59.65	235,476
26 May 11	59.48000 +0.68	59.48	58.53	58.61	309,796
25 May 11	58.80000 +0.42	58.93	58.09	58.37	259,174
24 May 11	58.38000 +0.05	58.56	58.04	58.06	249,726
20 May 11	58.33000 +0.18	58.80	57.97	58.10	505,382
19 May 11	58.15000 +0.53	58.33	57.42	57.42	126,566
18 May 11	57.62000 +0.22	58.03	57.41	57.57	64,246
17 May 11	57.40000 -0.20	57.94	57.30	57.46	155,112
16 May 11	57.60000 -0.02	57.76	57.33	57.33	130,594
13 May 11	57.62000 +0.62	57.76	57.00	57.00	113,820
12 May 11	57.00000 -0.09	57.68	56.82	56.82	253,062
11 May 11	57.09000 +0.17	57.26	56.92	56.92	262,316
10 May 11	56.92000 -0.41	57.20	56.58	57.14	187,542
09 May 11	57.33000 +2.01	57.52	55.53	55.53	2,893,526
06 May 11	55.32000 -0.36	55.68	55.05	55.60	179,268
05 May 11	55.68000 +0.47	55.68	54.93	54.94	150,708
04 May 11	55.21000 +0.38	55.27	54.50	54.89	117,028
03 May 11	54.83000 +0.24	54.97	54.23	54.60	132,560
02 May 11	54.59000 +0.96	54.59	53.65	53.88	117,744
29 Apr 11	53.63000 -0.06	54.00	53.11	53.45	220,162
28 Apr 11	53.69000 +0.26	53.99	53.53	53.62	158,080
27 Apr 11	53.43000 -0.19	53.60	53.10	53.40	116,132
26 Apr 11	53.62000 +0.42	53.62	53.00	53.20	98,354
25 Apr 11	53.20000 +0.59	53.29	52.42	52.75	135,472
21 Apr 11	52.61000 -0.51	53.45	52.61	53.18	168,576
20 Apr 11	53.12000 +0.29	53.63	52.59	52.94	207,936
19 Apr 11	52.83000 +0.80	52.88	51.85	52.02	144,778
18 Apr 11	52.03000 -0.13	52.34	51.54	52.13	188,682
15 Apr 11	52.16000 -1.48	53.89	52.16	53.65	217,548
14 Apr 11	53.64000 +0.15	53.79	53.03	53.63	208,322
13 Apr 11	53.49000 +0.80	53.49	52.51	52.81	301,820
12 Apr 11	52.69000 +0.17	52.81	52.10	52.37	185,446
11 Apr 11	52.52000 -0.54	52.92	52.52	52.82	136,338
08 Apr 11	53.06000 +0.17	53.21	52.81	53.21	123,890
07 Apr 11	52.89000 -0.33	53.92	52.89	53.23	283,170
06 Apr 11	53.22000 +0.54	53.35	52.21	52.66	264,032
05 Apr 11	52.68000 +0.46	52.68	51.97	52.30	188,454
04 Apr 11	52.22000 -0.11	52.50	52.11	52.45	133,226
01 Apr 11	52.33000 -0.62	52.85	52.30	52.83	303,182
31 Mar 11	52.95000 +1.07	52.95	51.64	51.90	341,158
30 Mar 11	51.88000 +0.71	51.93	51.20	51.20	245,780
29 Mar 11	51.17000 +0.25	51.34	50.80	50.95	123,534
28 Mar 11	50.92000 +0.18	51.21	50.58	50.80	243,182
25 Mar 11	50.74000 -0.16	51.25	50.74	50.83	142,940
24 Mar 11	50.90000 -0.20	51.19	50.61	51.10	169,708
23 Mar 11	51.10000 +0.49	51.13	50.56	50.59	91,330
22 Mar 11	50.61000 -0.44	50.90	50.51	50.83	156,404
21 Mar 11	51.05000 +0.55	51.11	50.36	50.56	230,012
18 Mar 11	50.50000 -0.35	51.18	50.29	51.06	564,764
17 Mar 11	50.85000 +0.95	50.87	49.70	50.29	371,972
16 Mar 11	49.90000 +0.29	49.91	49.55	49.80	492,904
15 Mar 11	49.61000 +0.51	49.65	47.95	48.50	400,080
14 Mar 11	49.10000 -0.84	49.94	49.01	49.94	320,514
11 Mar 11	49.94000 +0.80	50.08	48.99	49.12	183,316
10 Mar 11	49.14000 -0.73	50.04	48.70	50.00	402,044
09 Mar 11	49.87000 -0.12	50.10	49.54	50.08	155,636
08 Mar 11	49.99000 -0.02	50.11	49.96	50.00	190,322
07 Mar 11	50.01000 +0.06	50.26	49.97	50.00	300,674
04 Mar 11	49.95000 +0.24	50.40	49.81	49.87	472,968
03 Mar 11	49.71000 -0.44	50.45	49.50	50.20	231,208
02 Mar 11	50.15000 -0.11	50.40	50.03	50.34	134,572
01 Mar 11	50.26000 -0.03	50.50	50.20	50.36	418,170
28 Feb 11	50.29000 +0.06	50.55	50.21	50.22	472,806
25 Feb 11	50.23000 -0.42	50.80	50.20	50.70	309,800
24 Feb 11	50.65000 +0.05	50.86	50.40	50.74	203,768
23 Feb 11	50.60000 -0.05	50.93	50.60	50.77	341,686
22 Feb 11	50.65000 -0.24	51.06	50.32	50.98	245,536
18 Feb 11	50.89000 -0.12	51.20	50.89	51.05	235,712
17 Feb 11	51.01000 -0.19	51.26	50.90	51.19	581,376
16 Feb 11	51.20000 -0.29	51.83	51.11	51.69	90,954
15 Feb 11	51.49000 -0.01	51.85	51.40	51.48	250,372
14 Feb 11	51.50000 -0.51	52.25	51.50	52.05	244,974
11 Feb 11	52.01000 +0.15	52.05	51.59	52.00	232,056
10 Feb 11	51.86000 -0.30	52.73	51.86	52.31	158,146
09 Feb 11	52.16000 +0.05	52.45	51.62	52.00	310,704
08 Feb 11	52.11000 -0.89	53.08	52.00	53.01	427,760
07 Feb 11	53.00000 +0.02	53.48	52.82	53.30	437,408
04 Feb 11	52.98000 -0.24	53.66	52.98	53.20	190,560
03 Feb 11	53.22000 -0.70	53.78	52.98	53.50	272,578
02 Feb 11	53.92000 -0.28	54.28	53.82	54.20	2,739,486
01 Feb 11	54.20000 +0.99	54.20	53.21	53.37	228,166
31 Jan 11	53.21000 +0.12	53.71	53.21	53.26	174,460
28 Jan 11	53.09000 +0.10	53.32	53.01	53.06	587,620
27 Jan 11	52.99000 -0.23	53.50	52.99	53.38	176,310
26 Jan 11	53.22000 +0.55	53.40	52.76	52.97	336,440
25 Jan 11	52.67000 -0.63	53.39	52.67	53.13	158,156
24 Jan 11	53.30000 +0.42	53.35	52.83	53.24	132,852
21 Jan 11	52.88000 -1.33	54.50	52.88	54.09	387,850
20 Jan 11	54.21000 -0.23	54.44	53.35	54.00	187,648
19 Jan 11	54.44000 +0.01	54.49	54.00	54.43	295,960
18 Jan 11	54.43000 +0.19	54.50	53.92	54.44	153,350
17 Jan 11	54.24000 +0.37	54.45	53.59	53.59	142,756
14 Jan 11	53.87000 +0.40	53.99	53.61	53.62	222,066
13 Jan 11	53.47000 -0.03	53.65	53.23	53.60	142,470
12 Jan 11	53.50000 -0.93	54.66	53.02	54.66	348,650
11 Jan 11	54.43000 +0.78	54.89	53.40	53.40	188,192
10 Jan 11	53.65000 +0.15	53.75	53.07	53.75	131,394
07 Jan 11	53.50000 +0.25	53.75	52.95	53.25	184,182
06 Jan 11	53.25000 -0.58	54.13	52.91	53.80	196,868
05 Jan 11	53.83000 -0.23	54.23	53.50	54.00	132,358
04 Jan 11	54.06000 -0.34	54.80	54.02	54.75	150,038
31 Dec 10	54.40000 -0.03	54.50	54.24	54.27	67,846
30 Dec 10	54.43000 +0.13	54.50	54.20	54.44	55,274
29 Dec 10	54.30000 +0.36	54.60	53.97	54.38	68,024
24 Dec 10	53.94000 -0.30	54.19	53.94	54.01	44,032
23 Dec 10	54.24000 +0.00	54.59	53.75	54.26	108,778
22 Dec 10	54.24000 +0.20	54.27	53.75	54.11	190,486
21 Dec 10	54.04000 +0.02	54.46	53.87	54.01	118,156
20 Dec 10	54.02000 -0.10	54.50	53.65	54.50	241,772
17 Dec 10	54.12000 -0.37	55.62	54.11	54.49	1,007,020
16 Dec 10	54.49000 +1.00	54.54	53.25	53.29	208,370
15 Dec 10	53.49000 +1.01	53.60	52.21	52.48	515,682
14 Dec 10	52.48000 +0.23	52.48	51.36	52.20	355,778
13 Dec 10	52.25000 +0.78	52.50	51.90	51.90	275,210
10 Dec 10	51.47000 -0.13	51.65	51.21	51.50	100,144
09 Dec 10	51.60000 +0.21	51.90	51.19	51.38	193,990
08 Dec 10	51.39000 -0.64	51.99	51.39	51.99	130,374
07 Dec 10	52.03000 +0.23	52.13	51.57	51.70	255,824
06 Dec 10	51.80000 +0.44	51.80	51.33	51.33	156,752
03 Dec 10	51.36000 -0.46	51.96	51.36	51.69	212,656
02 Dec 10	51.82000 -0.10	52.12	51.44	51.91	146,602
01 Dec 10	51.92000 +0.12	52.20	51.50	51.81	212,818
30 Nov 10	51.80000 +0.14	51.99	51.58	51.58	278,672
29 Nov 10	51.66000 +0.11	51.97	51.56	51.64	199,342
26 Nov 10	51.55000 +0.06	52.28	50.75	50.75	2,757,578
25 Nov 10	51.49000 +0.23	51.67	51.00	51.49	100,408
24 Nov 10	51.26000 -0.03	51.51	51.11	51.49	201,266
23 Nov 10	51.29000 +0.35	51.37	50.42	50.44	171,218
22 Nov 10	50.94000 +0.73	50.94	50.06	50.06	320,036
19 Nov 10	50.21000 +0.45	50.43	49.76	49.76	163,116
18 Nov 10	49.76000 +0.15	49.97	49.65	49.70	339,286
17 Nov 10	49.61000 -0.09	49.70	49.10	49.70	126,306
16 Nov 10	49.70000 -0.09	49.97	49.06	49.90	283,822
15 Nov 10	49.79000 +0.41	49.90	49.39	49.39	173,288
12 Nov 10	49.38000 -0.38	49.80	49.38	49.65	189,160
11 Nov 10	49.76000 -0.19	49.92	49.60	49.60	115,396
10 Nov 10	49.95000 +0.17	50.05	49.55	49.55	241,252
09 Nov 10	49.78000 +0.17	50.08	49.59	49.69	291,710
08 Nov 10	49.61000 +0.21	49.61	49.21	49.38	2,960,566
05 Nov 10	49.40000 +0.08	49.85	49.23	49.50	409,806
04 Nov 10	49.32000 +0.26	49.65	49.07	49.40	275,972
03 Nov 10	49.06000 -0.04	49.31	48.79	49.31	165,390
02 Nov 10	49.10000 -0.10	49.45	48.99	49.28	359,786
01 Nov 10	49.20000 +0.21	49.43	49.02	49.43	185,824
29 Oct 10	48.99000 +0.42	49.12	48.69	48.76	228,516
28 Oct 10	48.57000 -0.14	49.26	48.41	49.20	133,638
27 Oct 10	48.71000 -0.46	49.40	48.71	49.40	127,890
26 Oct 10	49.17000 -0.33	49.54	49.17	49.50	177,310
25 Oct 10	49.50000 -0.07	49.79	49.40	49.67	196,284
22 Oct 10	49.57000 -0.08	49.63	49.16	49.56	106,974
21 Oct 10	49.65000 +0.20	49.86	49.25	49.31	231,858
20 Oct 10	49.45000 +0.35	49.60	49.05	49.32	217,528
19 Oct 10	49.10000 +0.06	49.45	48.79	49.04	231,982
18 Oct 10	49.04000 +0.33	49.10	48.65	48.89	86,812
15 Oct 10	48.71000 +0.01	48.93	48.56	48.61	92,394
14 Oct 10	48.70000 -0.71	49.44	48.35	49.32	143,546
13 Oct 10	49.41000 -0.17	49.99	49.41	49.80	289,366
12 Oct 10	49.58000 +0.08	49.61	49.10	49.49	129,208
08 Oct 10	49.50000 +0.06	49.55	49.36	49.55	62,482
07 Oct 10	49.44000 +0.33	49.57	48.66	49.00	281,566
06 Oct 10	49.11000 -0.11	49.24	48.91	49.11	203,808
05 Oct 10	49.22000 -0.19	49.70	48.79	49.60	147,294
04 Oct 10	49.41000 -0.42	49.82	49.07	49.51	127,208
01 Oct 10	49.83000 -0.03	49.99	49.70	49.88	500,642
30 Sep 10	49.86000 +1.08	49.95	48.78	48.78	311,832
29 Sep 10	48.78000 +0.03	48.91	48.50	48.76	204,516
28 Sep 10	48.75000 +0.83	48.75	47.70	47.81	217,600
27 Sep 10	47.92000 -0.18	48.65	47.81	48.05	128,194
24 Sep 10	48.10000 +0.24	48.55	47.91	47.99	133,080
23 Sep 10	47.86000 -0.05	48.32	47.68	48.00	179,156
22 Sep 10	47.91000 -0.52	48.67	47.91	48.10	262,412
21 Sep 10	48.43000 -0.27	48.88	48.01	48.80	125,244
20 Sep 10	48.70000 +0.90	48.80	47.86	47.89	388,228
17 Sep 10	47.80000 -0.97	48.76	47.55	48.76	630,502
16 Sep 10	48.77000 +0.30	48.89	48.31	48.31	177,366
15 Sep 10	48.47000 -0.03	48.67	47.79	48.26	135,942
14 Sep 10	48.50000 -0.25	48.74	48.34	48.54	295,812
13 Sep 10	48.75000 +0.13	48.75	48.44	48.75	369,102
10 Sep 10	48.62000 +0.34	48.75	48.18	48.28	157,754
09 Sep 10	48.28000 +0.03	48.40	47.87	48.25	168,366
08 Sep 10	48.25000 -0.16	48.50	48.04	48.45	1,274,430
07 Sep 10	48.41000 +0.16	48.48	47.93	48.18	124,656
03 Sep 10	48.25000 -0.09	48.32	47.32	48.14	124,656
02 Sep 10	48.34000 +0.54	48.34	47.59	47.59	152,410
01 Sep 10	47.80000 +0.10	48.20	47.11	47.75	257,708
31 Aug 10	47.70000 +0.80	47.75	46.72	46.89	302,364
30 Aug 10	46.90000 -0.10	47.36	46.85	47.00	71,590
27 Aug 10	47.00000 +0.42	47.13	46.58	46.86	189,540
26 Aug 10	46.58000 -0.31	47.16	46.51	47.16	117,112
25 Aug 10	46.89000 -0.20	47.30	46.52	46.97	143,054
24 Aug 10	47.09000 -0.52	47.64	46.75	47.61	124,704
23 Aug 10	47.61000 +0.94	47.70	46.75	46.75	176,426
20 Aug 10	46.67000 +0.09	46.71	46.30	46.58	111,780
19 Aug 10	46.58000 -0.43	47.12	46.58	47.00	314,406
18 Aug 10	47.01000 -0.11	47.17	46.61	47.11	342,236
17 Aug 10	47.12000 -0.34	47.60	46.99	47.60	200,990
16 Aug 10	47.46000 +0.18	47.50	46.91	47.02	202,766
13 Aug 10	47.28000 +0.79	47.67	46.37	46.50	222,740
12 Aug 10	46.49000 -0.11	46.72	45.79	46.50	442,256
11 Aug 10	46.60000 -0.41	47.02	46.55	47.02	192,038
10 Aug 10	47.01000 -0.48	47.45	46.91	47.45	228,752
09 Aug 10	47.49000 -1.17	48.58	47.08	48.58	2,932,532
06 Aug 10	48.66000 -0.19	49.00	48.17	48.71	154,780
05 Aug 10	48.85000 +0.05	49.25	48.34	48.67	444,828
04 Aug 10	48.80000 +0.36	48.80	48.15	48.55	297,438
03 Aug 10	48.44000 -0.37	49.14	48.33	48.56	191,534
30 Jul 10	48.81000 +0.01	48.97	48.02	48.80	138,078
29 Jul 10	48.80000 -0.19	49.65	48.54	48.82	566,490
28 Jul 10	48.99000 +0.24	48.99	48.18	48.40	384,944
27 Jul 10	48.75000 +0.14	48.91	48.53	48.80	398,912
26 Jul 10	48.61000 +0.43	48.95	48.03	48.18	404,070
23 Jul 10	48.18000 +0.14	48.65	47.83	48.14	381,862
22 Jul 10	48.04000 -0.36	48.69	47.85	48.40	206,476
21 Jul 10	48.40000 -0.30	48.85	47.80	48.85	195,714
20 Jul 10	48.70000 +0.95	48.95	47.31	47.49	213,258
19 Jul 10	47.75000 +0.82	47.75	46.76	46.80	756,378
16 Jul 10	46.93000 -0.14	47.50	46.50	47.07	758,038
15 Jul 10	47.07000 +0.32	47.08	46.30	46.55	780,206
14 Jul 10	46.75000 +0.03	47.22	46.28	46.67	743,396
13 Jul 10	46.72000 -0.08	47.50	46.55	46.99	933,524
12 Jul 10	46.80000 -1.39	48.00	46.67	48.00	159,332
09 Jul 10	48.19000 +1.62	48.19	46.37	46.37	228,518
08 Jul 10	46.57000 +0.51	46.64	45.76	46.25	183,110
07 Jul 10	46.06000 +0.95	46.34	45.03	45.05	294,058
06 Jul 10	45.11000 -0.34	45.49	45.08	45.26	281,134
05 Jul 10	45.45000 +0.01	45.60	45.01	45.51	96,392
02 Jul 10	45.44000 +0.08	45.45	44.93	44.93	131,016
30 Jun 10	45.36000 +1.23	45.36	44.13	44.13	407,786
29 Jun 10	44.13000 -1.05	45.08	44.08	44.77	524,116
28 Jun 10	45.18000 +0.48	45.51	44.71	44.80	159,896
25 Jun 10	44.70000 +0.30	45.56	44.31	44.31	127,158
24 Jun 10	44.40000 -0.13	44.63	44.25	44.36	349,056
23 Jun 10	44.53000 -0.58	45.12	44.31	44.82	189,880
22 Jun 10	45.11000 -0.24	45.56	45.11	45.18	175,050
21 Jun 10	45.35000 +0.53	45.59	45.01	45.10	376,924
18 Jun 10	44.82000 +0.00	44.96	44.60	44.80	348,714
17 Jun 10	44.82000 +0.38	44.94	44.34	44.55	109,006
16 Jun 10	44.44000 +0.35	44.50	43.93	44.09	121,940
15 Jun 10	44.09000 +0.57	44.35	43.66	43.76	143,132
14 Jun 10	43.52000 +0.22	43.85	43.40	43.61	82,062
11 Jun 10	43.30000 -0.68	43.98	43.19	43.98	200,604
10 Jun 10	43.98000 +0.84	43.99	43.12	43.12	176,830
09 Jun 10	43.14000 +0.20	43.23	42.88	43.00	162,668
08 Jun 10	42.94000 -0.46	43.55	42.78	43.50	240,856
07 Jun 10	43.40000 -0.89	44.25	43.28	44.25	125,036
04 Jun 10	44.29000 -0.69	44.57	43.65	44.57	115,712
03 Jun 10	44.98000 +0.21	45.00	44.15	44.88	142,962
02 Jun 10	44.77000 +0.20	44.85	44.55	44.79	263,400
01 Jun 10	44.57000 -0.17	44.70	44.00	44.65	684,358
31 May 10	44.74000 +0.15	44.80	44.25	44.74	224,752
28 May 10	44.59000 +0.51	44.65	43.61	43.99	255,396
27 May 10	44.08000 +1.41	44.08	42.99	43.16	244,578
26 May 10	42.67000 +0.14	43.92	42.28	42.99	358,028
25 May 10	42.53000 +0.00	42.80	42.10	42.10	191,844
21 May 10	42.53000 +0.27	42.53	41.69	42.00	171,540
20 May 10	42.26000 -0.42	42.59	42.10	42.59	290,686
19 May 10	42.68000 -0.58	43.18	42.66	43.18	238,732
18 May 10	43.26000 +0.13	43.69	42.94	43.41	179,502
17 May 10	43.13000 -0.65	44.11	42.67	43.70	204,968
14 May 10	43.78000 -0.44	44.57	43.50	43.92	198,242
13 May 10	44.22000 -0.33	44.85	43.91	44.81	208,304
12 May 10	44.55000 +0.31	44.77	44.27	44.27	193,214
11 May 10	44.24000 +0.19	44.56	43.79	44.20	176,412
10 May 10	44.05000 +0.22	44.65	43.50	44.65	390,174
07 May 10	43.83000 +0.59	44.00	42.84	43.25	623,262
06 May 10	43.24000 -1.26	44.65	42.50	44.12	2,834,514
05 May 10	44.50000 -0.14	44.59	44.11	44.59	347,492
04 May 10	44.64000 -0.61	45.50	44.61	45.35	260,398
03 May 10	45.25000 -0.12	45.71	44.70	45.25	298,540
30 Apr 10	45.37000 +0.96	45.37	44.01	44.45	299,370
29 Apr 10	44.41000 -0.04	44.80	44.41	44.60	249,332
28 Apr 10	44.45000 -1.53	45.94	44.45	45.80	345,118
27 Apr 10	45.98000 -0.61	46.44	45.75	46.40	199,498
26 Apr 10	46.59000 -1.02	47.63	46.40	47.50	203,952
23 Apr 10	47.61000 +0.76	47.63	46.73	46.86	290,358
22 Apr 10	46.85000 +0.85	47.03	45.99	46.00	281,246
21 Apr 10	46.00000 -0.46	46.55	45.96	46.55	262,368
20 Apr 10	46.46000 +0.22	46.60	46.21	46.21	262,042
19 Apr 10	46.24000 +0.67	46.43	45.15	45.50	1,443,852
16 Apr 10	45.57000 -0.73	46.25	45.35	46.25	306,376
15 Apr 10	46.30000 -0.40	46.67	46.10	46.67	268,906
14 Apr 10	46.70000 -0.76	47.38	46.43	47.38	411,876
13 Apr 10	47.46000 -0.81	47.98	47.20	47.74	309,664
12 Apr 10	48.27000 +0.04	48.43	48.06	48.22	123,302
09 Apr 10	48.23000 +0.00	48.43	47.95	48.43	178,210
08 Apr 10	48.23000 -0.23	48.49	48.11	48.46	164,276
07 Apr 10	48.46000 +0.04	48.89	48.12	48.43	251,456
06 Apr 10	48.42000 -0.56	48.92	48.20	48.86	230,790
05 Apr 10	48.98000 +0.00	49.43	48.85	49.24	168,836
01 Apr 10	48.98000 -0.12	49.20	48.80	49.09	126,946
31 Mar 10	49.10000 +0.37	49.44	48.51	48.87	366,978
30 Mar 10	48.73000 -0.37	49.10	48.71	49.10	184,998
29 Mar 10	49.10000 +0.50	49.10	48.45	48.64	146,388
26 Mar 10	48.60000 +0.10	49.24	48.03	48.52	329,000
25 Mar 10	48.50000 +0.64	49.28	47.80	47.80	258,572
24 Mar 10	47.86000 -0.44	48.65	47.85	48.01	212,844
23 Mar 10	48.30000 +0.29	48.63	47.80	48.00	140,948
22 Mar 10	48.01000 -0.04	48.01	47.01	48.00	178,648
19 Mar 10	48.05000 -0.92	49.09	48.01	48.80	398,298
18 Mar 10	48.97000 -0.02	49.14	48.30	49.01	248,240
17 Mar 10	48.99000 +0.59	49.11	48.37	48.55	142,114
16 Mar 10	48.40000 +0.28	48.79	48.16	48.16	411,656
15 Mar 10	48.12000 +0.54	48.12	47.34	47.52	127,918
12 Mar 10	47.58000 -0.12	47.70	47.01	47.65	239,396
11 Mar 10	47.70000 +0.55	47.87	47.04	47.10	167,350
10 Mar 10	47.15000 -0.18	47.47	46.90	47.47	333,830
09 Mar 10	47.33000 +0.66	47.33	46.50	46.50	313,840
08 Mar 10	46.67000 +0.09	46.75	46.41	46.59	163,164
05 Mar 10	46.58000 +1.03	46.59	45.35	45.35	309,992
04 Mar 10	45.55000 +0.24	45.66	44.76	45.36	231,940
03 Mar 10	45.31000 -0.79	46.00	44.96	46.00	274,800
02 Mar 10	46.10000 +0.97	46.30	45.11	45.22	241,918
01 Mar 10	45.13000 +0.49	45.77	44.36	44.77	240,280
26 Feb 10	44.64000 +0.67	44.79	44.03	44.03	257,480
25 Feb 10	43.97000 -0.26	44.26	43.97	44.26	241,004
24 Feb 10	44.23000 +0.15	44.65	43.95	44.31	222,748
23 Feb 10	44.08000 -0.02	44.50	43.95	43.95	169,864
22 Feb 10	44.10000 +0.41	44.46	43.71	43.80	275,028
19 Feb 10	43.69000 +1.02	43.69	42.68	42.80	274,934
18 Feb 10	42.67000 +0.39	42.79	42.15	42.79	189,088
17 Feb 10	42.28000 -0.22	42.55	42.28	42.50	127,370
16 Feb 10	42.50000 +0.25	42.75	42.12	42.12	148,814
12 Feb 10	42.25000 +0.28	42.25	41.77	41.89	265,250
11 Feb 10	41.97000 -0.19	42.32	41.88	42.20	1,987,420
10 Feb 10	42.16000 -0.09	42.49	42.05	42.30	94,828
09 Feb 10	42.25000 -0.75	43.25	42.25	43.24	145,574
08 Feb 10	43.00000 +0.20	43.20	42.90	42.90	261,356
05 Feb 10	42.80000 +0.01	42.99	41.77	42.77	268,422
04 Feb 10	42.79000 -0.93	43.34	42.57	43.33	2,363,870
03 Feb 10	43.72000 -0.48	44.20	43.46	44.07	219,558
02 Feb 10	44.20000 +1.10	44.48	42.83	43.35	208,614
01 Feb 10	43.10000 -0.16	43.45	42.70	43.44	179,014
29 Jan 10	43.26000 -0.62	43.96	43.00	43.74	256,844
28 Jan 10	43.88000 +0.09	43.99	43.53	43.98	149,220
27 Jan 10	43.79000 -0.21	44.09	43.46	44.00	173,018
26 Jan 10	44.00000 +0.01	44.18	43.55	43.75	201,702
25 Jan 10	43.99000 +0.05	44.11	43.72	44.00	160,716
22 Jan 10	43.94000 +0.27	44.10	42.64	43.54	282,630
21 Jan 10	43.67000 -0.47	44.25	43.51	44.00	142,986
20 Jan 10	44.14000 -0.45	44.56	43.64	44.41	257,380
19 Jan 10	44.59000 +0.34	44.95	44.10	44.10	196,764
18 Jan 10	44.25000 +0.40	44.41	43.46	43.60	191,768
15 Jan 10	43.85000 +0.66	44.09	42.89	43.15	313,510
14 Jan 10	43.19000 +0.49	43.22	42.61	42.70	153,280
13 Jan 10	42.70000 +0.38	42.70	42.36	42.49	264,734
12 Jan 10	42.32000 -0.26	42.70	42.32	42.59	233,394
11 Jan 10	42.58000 -0.12	42.95	42.57	42.88	310,858
08 Jan 10	42.70000 +0.42	43.00	42.28	42.28	248,322
07 Jan 10	42.28000 -0.30	42.58	42.00	42.58	125,900
06 Jan 10	42.58000 -0.08	42.87	42.07	42.87	426,570
05 Jan 10	42.66000 -0.84	43.68	42.40	43.64	445,230
04 Jan 10	43.50000 -0.25	44.10	43.50	44.10	72,458
31 Dec 09	43.75000 +0.06	43.98	43.50	43.90	75,202
30 Dec 09	43.69000 -0.06	43.75	43.35	43.53	51,880
29 Dec 09	43.75000 +0.00	43.84	43.55	43.84	98,976