FUNDMANAGER.co.uk

Finning International

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	99.32000 -1.75	100.82	98.15	100.04	309,183
19 Oct 26	101.07000 -0.36	104.11	101.03	102.18	333,509
16 Oct 26	101.43000 -0.77	102.62	100.66	102.17	208,746
15 Oct 26	102.20000 +0.20	102.25	97.51	100.06	455,716
14 Oct 26	102.00000 -2.83	104.29	101.81	103.44	434,804
13 Oct 26	104.83000 -1.24	105.99	102.80	105.05	614,576
09 Oct 26	106.07000 +0.66	106.68	104.87	105.73	290,607
08 Oct 26	105.41000 -1.26	106.89	103.68	106.21	499,672
07 Oct 26	106.67000 -5.33	111.48	106.17	109.81	391,781
06 Oct 26	112.00000 -1.57	115.60	111.42	114.12	255,099
05 Oct 26	113.57000 +1.27	114.19	111.37	112.50	203,155
02 Oct 26	112.30000 +2.41	113.25	110.86	110.94	434,792
01 Oct 26	109.89000 +0.85	111.70	105.71	108.58	418,231
30 Sep 26	109.04000 +0.80	109.49	106.76	108.40	427,604
29 Sep 26	108.24000 +2.18	108.81	106.01	107.10	304,523
28 Sep 26	106.06000 -0.13	106.86	104.14	105.21	250,838
25 Sep 26	106.19000 +1.53	106.57	102.92	103.67	455,538
24 Sep 26	104.66000 -0.34	106.04	100.75	103.98	402,400
23 Sep 26	105.00000 +1.32	107.69	102.99	102.99	582,800
22 Sep 26	103.68000 +4.90	104.61	99.23	99.31	717,700
21 Sep 26	98.78000 +3.76	98.82	95.45	95.57	318,465
18 Sep 26	95.02000 -0.23	96.48	94.78	95.06	2,201,048
17 Sep 26	95.25000 +2.52	95.80	93.23	93.23	283,703
16 Sep 26	92.73000 +1.74	94.87	91.42	91.82	393,911
15 Sep 26	90.99000 -1.09	92.91	90.40	91.79	235,601
14 Sep 26	92.08000 -1.71	93.00	90.79	92.46	488,200
11 Sep 26	93.79000 +0.98	94.69	91.88	93.75	416,114
10 Sep 26	92.81000 -1.19	93.95	91.73	93.13	365,921
09 Sep 26	94.00000 -0.50	95.14	93.47	93.89	509,377
08 Sep 26	94.50000 +2.94	94.59	91.50	91.50	448,862
04 Sep 26	91.56000 +1.50	92.72	89.23	89.94	346,700
03 Sep 26	90.06000 +1.17	90.46	88.15	89.03	458,000
02 Sep 26	88.89000 +3.76	88.98	85.92	86.11	505,800
01 Sep 26	85.13000 -5.80	90.00	84.57	90.00	776,300
31 Aug 26	90.93000 +0.14	92.23	89.67	90.80	404,800
28 Aug 26	90.79000 -2.89	93.75	90.54	93.74	335,900
27 Aug 26	93.68000 +1.56	95.07	92.40	92.90	416,900
26 Aug 26	92.12000 +2.00	92.71	89.86	89.86	354,052
25 Aug 26	90.12000 -0.48	91.92	89.52	90.95	422,363
24 Aug 26	90.60000 -1.01	92.07	89.00	91.06	718,986
21 Aug 26	91.61000 -0.41	93.03	90.75	92.36	540,706
20 Aug 26	92.02000 -1.27	93.05	90.35	91.96	442,001
19 Aug 26	93.29000 -0.64	94.55	90.45	94.38	304,358
18 Aug 26	93.93000 -1.59	96.55	93.42	95.00	477,679
17 Aug 26	95.52000 +1.36	96.17	93.98	93.98	226,772
14 Aug 26	94.16000 -1.20	96.30	93.40	95.31	180,491
13 Aug 26	95.36000 +1.50	95.78	93.25	93.96	367,304
12 Aug 26	93.86000 -0.14	94.98	92.96	94.48	238,185
11 Aug 26	94.00000 -0.35	95.89	93.25	94.59	377,432
10 Aug 26	94.35000 -1.60	96.57	93.58	95.83	623,504
07 Aug 26	95.95000 +0.48	98.18	94.86	96.44	468,650
06 Aug 26	95.47000 -3.29	100.45	95.00	98.20	413,522
05 Aug 26	98.76000 -0.99	101.65	98.29	99.75	421,404
04 Aug 26	99.75000 +6.85	100.98	95.63	95.80	624,064
31 Jul 26	92.90000 -0.71	94.05	91.82	94.00	318,494
30 Jul 26	93.61000 +2.63	94.57	91.55	92.91	629,264
29 Jul 26	90.98000 -5.63	96.70	90.84	96.15	832,591
28 Jul 26	96.61000 -3.19	100.98	95.78	100.06	570,499
27 Jul 26	99.80000 -8.10	108.55	95.59	108.35	781,667
24 Jul 26	107.90000 +1.44	109.10	105.88	106.75	372,004
23 Jul 26	106.46000 -0.94	108.67	105.04	106.10	450,035
22 Jul 26	107.40000 +1.35	108.00	104.65	105.28	421,207
21 Jul 26	106.05000 +2.99	106.56	103.46	104.18	405,632
20 Jul 26	103.06000 -4.21	109.58	103.00	107.77	294,934
17 Jul 26	107.27000 +2.66	109.37	102.45	103.37	568,361
16 Jul 26	104.61000 -2.38	107.68	103.67	105.95	356,295
15 Jul 26	106.99000 +2.31	107.96	104.71	104.71	296,936
14 Jul 26	104.68000 +0.33	108.10	102.80	104.85	398,705
13 Jul 26	104.35000 +1.85	104.35	101.37	101.72	385,132
10 Jul 26	102.50000 +3.10	103.37	99.55	99.55	407,358
09 Jul 26	99.40000 +0.09	101.00	98.55	99.69	476,779
08 Jul 26	99.31000 +0.93	100.16	97.13	97.13	537,513
07 Jul 26	98.38000 +0.38	98.40	93.91	97.16	891,829
06 Jul 26	98.00000 +0.65	99.05	96.80	97.21	452,410
03 Jul 26	97.35000 +2.45	97.79	95.32	95.32	117,725
02 Jul 26	94.90000 -5.28	100.13	93.51	99.84	650,625
30 Jun 26	100.18000 +4.42	100.24	95.96	96.52	618,574
29 Jun 26	95.76000 -0.37	96.95	94.41	96.07	391,442
26 Jun 26	96.13000 -0.31	97.55	95.00	95.07	423,755
25 Jun 26	96.44000 +1.49	97.62	95.00	95.94	685,697
24 Jun 26	94.95000 -3.38	98.28	94.46	98.28	555,731
23 Jun 26	98.33000 -4.24	102.60	97.13	101.05	667,883
22 Jun 26	102.57000 +1.60	103.56	100.62	102.01	573,282
19 Jun 26	100.97000 -0.37	102.46	100.71	100.71	266,911
18 Jun 26	101.34000 +3.67	101.54	98.06	98.31	444,644
17 Jun 26	97.67000 -3.86	103.00	96.17	101.51	614,277
16 Jun 26	101.53000 +1.67	102.05	98.75	99.75	355,126
15 Jun 26	99.86000 +3.46	100.22	97.38	97.90	387,700
12 Jun 26	96.40000 +2.09	96.94	94.56	94.77	412,670
11 Jun 26	94.31000 +0.84	95.79	93.51	93.93	636,380
10 Jun 26	93.47000 -7.59	100.71	93.39	100.23	712,320
09 Jun 26	101.06000 -1.77	103.85	98.00	102.69	519,310
08 Jun 26	102.83000 +0.45	105.00	102.67	103.93	377,442
05 Jun 26	102.38000 -5.70	107.80	101.89	107.13	362,402
04 Jun 26	108.08000 +0.57	108.36	104.81	106.00	421,059
03 Jun 26	107.51000 +1.88	109.08	105.01	105.01	624,023
02 Jun 26	105.63000 -0.27	107.53	104.73	105.57	325,605
01 Jun 26	105.90000 +1.77	106.99	102.52	103.02	347,800
29 May 26	104.13000 -1.25	107.53	104.10	104.94	703,472
28 May 26	105.38000 +1.13	106.14	102.40	103.24	602,927
27 May 26	104.25000 +1.21	105.17	101.09	102.59	514,525
26 May 26	103.04000 -0.41	106.06	102.37	103.21	326,147
25 May 26	103.45000 +2.55	104.78	101.55	101.55	180,892
22 May 26	100.90000 +4.49	101.27	96.19	96.62	387,415
21 May 26	96.41000 +0.96	96.80	93.75	95.21	609,207
20 May 26	95.45000 -0.35	98.27	95.23	96.42	396,689
19 May 26	95.80000 -6.44	102.55	95.75	102.26	638,968
15 May 26	102.24000 -0.93	104.74	101.07	103.00	524,030
14 May 26	103.17000 -1.80	105.85	100.46	104.51	577,125
13 May 26	104.97000 +8.40	106.15	94.90	94.99	773,740
12 May 26	96.57000 -1.01	98.25	95.61	97.04	274,153
11 May 26	97.58000 +0.11	97.97	96.83	97.97	367,048
08 May 26	97.47000 -0.28	98.95	97.25	98.09	362,559
07 May 26	97.75000 -2.96	101.05	97.57	100.79	347,006
06 May 26	100.71000 +3.03	101.31	98.02	99.00	425,353
05 May 26	97.68000 -1.20	100.59	97.29	99.66	384,613
04 May 26	98.88000 -0.52	99.70	98.20	99.35	256,390
01 May 26	99.40000 -0.08	100.16	98.45	99.62	198,518
30 Apr 26	99.48000 +2.87	99.82	96.45	96.86	255,610
29 Apr 26	96.61000 -0.11	97.35	94.86	96.40	292,100
28 Apr 26	96.72000 -3.43	101.43	96.47	98.98	235,999
27 Apr 26	100.15000 +0.52	101.05	99.51	100.00	310,429
24 Apr 26	99.63000 +0.63	100.73	98.00	99.14	251,933
23 Apr 26	99.00000 -0.66	101.89	97.56	99.88	433,851
22 Apr 26	99.66000 +3.24	99.82	95.76	97.55	458,916
21 Apr 26	96.42000 +0.60	99.49	95.60	97.00	445,439
20 Apr 26	95.82000 +0.38	96.55	94.94	95.03	271,850
17 Apr 26	95.44000 +2.49	97.97	93.52	93.96	647,434
16 Apr 26	92.95000 +4.01	93.39	88.91	88.94	814,608
15 Apr 26	88.94000 -4.18	93.17	88.69	93.17	202,729
14 Apr 26	93.12000 +2.42	93.30	90.86	90.86	386,177
13 Apr 26	90.70000 -0.02	91.41	89.68	90.22	257,356
10 Apr 26	90.72000 +0.95	91.59	89.87	90.30	277,879
09 Apr 26	89.77000 +2.94	90.32	86.26	86.56	378,763
08 Apr 26	86.83000 +1.25	88.65	86.00	88.07	518,085
07 Apr 26	85.58000 -0.56	86.85	84.78	85.53	331,483
06 Apr 26	86.14000 -0.02	86.69	85.42	86.27	344,548
02 Apr 26	86.16000 -2.34	87.89	85.14	87.04	187,697
01 Apr 26	88.50000 +2.42	88.87	84.93	86.80	552,018
31 Mar 26	86.08000 +2.45	86.39	84.67	84.91	258,511
30 Mar 26	83.63000 -1.72	86.18	83.16	85.54	308,891
27 Mar 26	85.35000 -1.15	86.34	84.75	85.16	506,145
26 Mar 26	86.50000 -1.60	88.27	86.48	86.96	405,864
25 Mar 26	88.10000 +0.94	88.76	87.11	88.15	317,305
24 Mar 26	87.16000 +0.70	88.69	85.35	85.35	257,274
23 Mar 26	86.46000 +5.81	87.50	82.02	82.21	754,249
20 Mar 26	80.65000 -2.30	83.48	80.37	82.78	1,246,028
19 Mar 26	82.95000 -5.71	88.00	82.08	87.10	911,852
18 Mar 26	88.66000 -2.44	91.45	88.31	90.53	283,764
17 Mar 26	91.10000 +1.05	91.96	89.79	90.57	225,133
16 Mar 26	90.05000 +0.39	91.58	89.90	90.31	326,800
13 Mar 26	89.66000 -0.08	91.05	88.63	89.97	312,500
12 Mar 26	89.74000 +0.08	90.53	88.62	88.62	367,861
11 Mar 26	89.66000 -0.14	91.07	89.10	89.47	310,793
10 Mar 26	89.80000 +1.36	91.21	88.09	88.69	217,274
09 Mar 26	88.44000 +0.82	88.86	84.82	85.88	225,936
06 Mar 26	87.62000 -1.13	88.96	86.41	87.24	476,700
05 Mar 26	88.75000 -4.40	93.30	88.50	91.75	576,600
04 Mar 26	93.15000 -0.19	93.70	91.60	93.38	399,600
03 Mar 26	93.34000 -4.62	95.90	91.73	95.57	768,300
02 Mar 26	97.96000 +6.00	98.93	89.53	90.86	830,300
27 Feb 26	91.96000 +0.12	92.25	90.17	91.35	428,800
26 Feb 26	91.84000 -1.78	93.45	90.15	92.99	497,500
25 Feb 26	93.62000 +1.87	94.46	91.25	92.00	443,800
24 Feb 26	91.75000 +3.06	91.88	88.25	88.93	277,345
23 Feb 26	88.69000 -2.62	90.96	86.19	90.80	584,339
20 Feb 26	91.31000 +1.23	91.95	89.49	89.49	333,681
19 Feb 26	90.08000 +0.90	91.14	88.59	89.32	345,246
18 Feb 26	89.18000 +0.37	90.36	88.27	89.14	436,627
17 Feb 26	88.81000 -0.72	90.10	87.97	88.84	411,637
13 Feb 26	89.53000 +2.33	90.67	86.76	87.71	591,526
12 Feb 26	87.20000 -0.61	89.58	87.00	88.77	740,080
11 Feb 26	87.81000 -1.81	89.76	86.50	87.00	666,726
10 Feb 26	89.62000 -0.88	90.84	89.50	90.18	227,795
09 Feb 26	90.50000 +1.60	90.61	88.89	88.92	360,665
06 Feb 26	88.90000 +2.57	89.71	87.03	87.41	252,684
05 Feb 26	86.33000 -2.15	88.03	85.80	87.67	365,645
04 Feb 26	88.48000 +1.13	88.67	86.70	87.88	312,404
03 Feb 26	87.35000 -0.18	88.02	86.20	87.54	811,305
02 Feb 26	87.53000 +2.14	87.64	85.33	85.33	288,201
30 Jan 26	85.39000 -2.53	87.66	85.32	87.32	673,171
29 Jan 26	87.92000 -1.18	89.85	86.55	89.15	568,172
28 Jan 26	89.10000 +0.79	89.14	86.53	88.46	389,122
27 Jan 26	88.31000 +1.89	88.50	85.77	86.06	382,506
26 Jan 26	86.42000 +0.59	86.99	83.93	85.82	440,813
23 Jan 26	85.83000 +0.40	86.20	84.96	85.18	435,529
22 Jan 26	85.43000 +0.25	86.57	84.72	85.73	251,671
21 Jan 26	85.18000 +0.85	86.05	83.60	84.94	338,977
20 Jan 26	84.33000 -1.40	85.73	83.43	85.00	351,153
19 Jan 26	85.73000 +0.02	85.93	84.79	85.29	178,062
16 Jan 26	85.71000 +2.40	86.76	82.00	83.19	698,149
15 Jan 26	83.31000 +4.29	83.40	78.67	79.45	529,077
14 Jan 26	79.02000 -2.21	81.73	78.46	80.79	412,201
13 Jan 26	81.23000 +0.60	81.84	79.71	80.71	393,492
12 Jan 26	80.63000 +1.67	81.14	77.69	78.66	412,039
09 Jan 26	78.96000 +2.70	79.14	76.34	76.51	274,498
08 Jan 26	76.26000 -0.37	77.41	75.68	76.32	560,926
07 Jan 26	76.63000 +0.35	76.95	74.95	76.28	337,197
06 Jan 26	76.28000 -0.96	76.82	74.24	76.67	564,426
05 Jan 26	77.24000 +1.98	77.81	75.13	75.44	428,429
02 Jan 26	75.26000 +0.89	75.82	74.11	74.11	263,642
31 Dec 25	74.37000 -0.03	75.43	74.27	74.27	195,620
30 Dec 25	74.40000 +0.20	75.36	74.06	74.06	276,144
29 Dec 25	74.20000 -0.22	74.59	73.54	73.54	416,222
24 Dec 25	74.42000 -0.21	74.85	74.07	74.33	124,485
23 Dec 25	74.63000 +0.08	74.97	73.78	74.31	454,071
22 Dec 25	74.55000 +1.08	75.54	73.45	73.77	564,392
19 Dec 25	73.47000 +1.21	73.98	72.43	73.30	1,139,119
18 Dec 25	72.26000 +0.38	73.00	71.57	72.58	407,656
17 Dec 25	71.88000 -3.25	75.56	71.19	75.56	480,110
16 Dec 25	75.13000 +0.35	75.69	74.04	74.59	325,560
15 Dec 25	74.78000 -0.38	76.49	74.76	75.48	332,480
12 Dec 25	75.16000 -0.95	77.38	74.42	75.88	382,767
11 Dec 25	76.11000 +0.22	76.75	75.30	76.37	317,064
10 Dec 25	75.89000 -0.39	76.73	75.34	75.91	433,757
09 Dec 25	76.28000 -0.87	77.41	76.00	76.79	1,045,628
08 Dec 25	77.15000 +2.67	77.23	74.54	74.54	519,681
05 Dec 25	74.48000 +0.69	74.81	73.60	73.99	413,683
04 Dec 25	73.79000 -0.71	74.89	73.23	74.27	556,830
03 Dec 25	74.50000 +1.36	75.30	73.24	73.24	484,443
02 Dec 25	73.14000 -0.59	74.90	73.00	74.16	229,331
01 Dec 25	73.73000 -1.03	74.49	73.20	74.49	266,542
28 Nov 25	74.76000 -0.30	75.38	73.37	75.29	117,444
27 Nov 25	75.06000 -0.45	75.58	74.74	75.14	80,038
26 Nov 25	75.51000 +1.38	75.74	73.75	74.22	278,710
25 Nov 25	74.13000 +0.11	74.78	73.57	73.57	637,808
24 Nov 25	74.02000 +1.34	74.03	72.54	72.90	583,524
21 Nov 25	72.68000 +0.88	72.79	70.89	72.19	539,712
20 Nov 25	71.80000 -1.42	74.41	71.66	74.05	778,012
19 Nov 25	73.22000 +0.47	73.65	72.50	72.95	759,666
18 Nov 25	72.75000 -0.30	73.93	71.84	72.47	356,479
17 Nov 25	73.05000 -0.96	74.90	72.64	74.09	530,980
14 Nov 25	74.01000 +0.09	74.34	72.01	72.04	981,602
13 Nov 25	73.92000 -3.93	77.60	73.25	77.60	753,664
12 Nov 25	77.85000 +3.36	79.68	75.91	75.97	789,419
11 Nov 25	74.49000 +0.24	74.86	74.01	74.24	305,820
10 Nov 25	74.25000 +2.59	74.62	71.99	72.13	1,036,515
07 Nov 25	71.66000 +0.02	71.86	70.67	71.27	471,405
06 Nov 25	71.64000 -2.23	73.52	71.34	73.40	526,997
05 Nov 25	73.87000 +1.52	74.23	72.44	72.49	348,221
04 Nov 25	72.35000 -2.90	74.97	72.25	74.70	777,489
03 Nov 25	75.25000 -0.60	75.58	74.58	75.56	505,644
31 Oct 25	75.85000 +2.22	76.07	73.68	73.68	389,771
30 Oct 25	73.63000 -0.61	74.42	73.23	73.42	537,740
29 Oct 25	74.24000 +2.74	74.29	70.35	71.04	687,250
28 Oct 25	71.50000 +0.26	72.68	71.07	71.11	349,295
27 Oct 25	71.24000 -2.76	74.59	71.20	74.51	397,883
24 Oct 25	74.00000 +1.86	74.38	72.52	72.72	514,924
23 Oct 25	72.14000 +0.71	72.27	71.19	71.57	617,971
22 Oct 25	71.43000 +0.39	71.77	68.77	70.00	835,695
21 Oct 25	71.04000 +0.17	71.25	69.80	70.80	322,759
20 Oct 25	70.87000 +1.61	71.13	69.35	69.35	345,293
17 Oct 25	69.26000 -0.41	70.50	68.61	69.22	603,338
16 Oct 25	69.67000 +1.48	69.79	67.76	68.27	428,580
15 Oct 25	68.19000 +0.11	69.46	67.67	68.36	383,741
14 Oct 25	68.08000 +2.09	68.22	66.14	66.14	388,986
10 Oct 25	65.99000 -0.62	67.23	65.79	66.76	324,262
09 Oct 25	66.61000 +0.01	67.34	66.24	66.87	224,708
08 Oct 25	66.60000 +0.90	66.69	64.88	65.65	317,262
07 Oct 25	65.70000 -0.31	66.60	65.53	66.60	288,466
06 Oct 25	66.01000 +0.64	66.04	65.07	65.71	208,420
03 Oct 25	65.37000 -0.43	66.35	64.68	65.68	259,464
02 Oct 25	65.80000 +0.40	66.44	64.41	65.00	270,030
01 Oct 25	65.40000 +0.75	65.71	64.35	64.35	291,139
30 Sep 25	64.65000 +0.59	64.76	63.45	63.83	287,657
29 Sep 25	64.06000 +0.76	64.50	63.58	63.72	147,912
26 Sep 25	63.30000 -0.52	63.76	63.03	63.33	265,632
25 Sep 25	63.82000 -0.99	65.03	63.47	64.19	645,546
24 Sep 25	64.81000 +1.97	65.18	62.67	62.67	726,863
23 Sep 25	62.84000 -4.09	67.18	62.32	66.46	714,347
22 Sep 25	66.93000 +6.33	67.23	60.40	60.42	1,213,005
19 Sep 25	60.60000 +0.73	60.92	59.40	60.03	1,568,676
18 Sep 25	59.87000 +1.21	59.89	58.72	58.78	395,772
17 Sep 25	58.66000 -0.12	59.31	58.32	58.43	237,923
16 Sep 25	58.78000 +0.28	58.79	57.83	58.52	634,505
15 Sep 25	58.50000 +0.88	58.51	57.47	57.62	329,992
12 Sep 25	57.62000 -0.04	57.67	57.06	57.49	223,224
11 Sep 25	57.66000 -0.06	58.17	57.44	57.87	395,889
10 Sep 25	57.72000 +0.43	57.87	57.01	57.30	278,630
09 Sep 25	57.29000 -0.39	57.99	57.10	57.57	504,943
08 Sep 25	57.68000 -0.37	58.11	57.35	57.92	585,031
05 Sep 25	58.05000 -0.10	59.01	57.47	58.32	319,849
04 Sep 25	58.15000 +0.90	58.37	57.28	57.59	662,709
03 Sep 25	57.25000 -0.05	58.47	57.17	57.47	514,696
02 Sep 25	57.30000 +0.36	57.40	55.82	56.22	362,206
29 Aug 25	56.94000 -0.45	57.41	56.55	57.10	289,656
28 Aug 25	57.39000 +0.36	57.47	56.73	57.27	413,929
27 Aug 25	57.03000 +0.30	57.27	56.24	56.58	574,776
26 Aug 25	56.73000 +0.53	56.87	56.21	56.22	481,698
25 Aug 25	56.20000 -0.57	56.96	55.85	56.96	564,566
22 Aug 25	56.77000 +0.70	57.24	56.23	56.30	374,301
21 Aug 25	56.07000 -0.86	57.17	56.00	56.69	498,158
20 Aug 25	56.93000 -0.50	57.30	56.53	57.00	378,289
19 Aug 25	57.43000 +0.32	57.49	56.89	56.94	292,552
18 Aug 25	57.11000 +0.46	57.46	56.65	56.65	348,690
15 Aug 25	56.65000 -0.81	58.35	56.57	57.53	485,222
14 Aug 25	57.46000 -1.84	58.99	57.42	58.77	473,900
13 Aug 25	59.30000 +0.61	59.50	58.53	58.53	452,167
12 Aug 25	58.69000 +1.55	58.72	57.27	57.27	670,591
11 Aug 25	57.14000 -0.26	57.76	56.71	57.35	500,962
08 Aug 25	57.40000 -0.37	58.25	57.26	57.98	776,492
07 Aug 25	57.77000 -0.36	59.24	57.20	58.52	1,033,238
06 Aug 25	58.13000 -3.51	58.33	54.00	56.50	2,705,093
05 Aug 25	61.64000 +1.35	62.78	61.24	61.75	588,944
01 Aug 25	60.29000 -0.09	60.38	59.38	59.76	337,821
31 Jul 25	60.38000 -0.24	60.75	59.93	60.71	616,264
30 Jul 25	60.62000 -0.30	61.47	60.30	61.00	423,482
29 Jul 25	60.92000 -0.33	61.66	60.62	61.43	311,583
28 Jul 25	61.25000 -0.46	61.73	60.85	61.66	504,341
25 Jul 25	61.71000 +0.22	61.87	61.31	61.75	250,275
24 Jul 25	61.49000 -0.11	62.03	61.08	61.71	395,789
23 Jul 25	61.60000 +0.15	62.50	61.57	62.00	515,917
22 Jul 25	61.45000 +0.05	61.87	61.06	61.40	627,350
21 Jul 25	61.40000 -0.45	62.49	61.32	62.10	321,677
18 Jul 25	61.85000 +0.31	62.01	61.12	61.40	258,665
17 Jul 25	61.54000 +0.47	61.75	60.81	61.11	334,113
16 Jul 25	61.07000 +0.72	61.24	60.18	60.56	368,403
15 Jul 25	60.35000 -0.49	61.22	60.23	60.72	414,971
14 Jul 25	60.84000 +0.79	60.85	59.92	60.04	320,481
11 Jul 25	60.05000 +0.06	60.16	59.23	59.79	471,533
10 Jul 25	59.99000 +0.19	60.65	59.91	60.11	619,992
09 Jul 25	59.80000 -0.60	60.72	59.79	60.61	652,014
08 Jul 25	60.40000 +0.97	60.63	59.50	60.00	620,162
07 Jul 25	59.43000 -0.34	60.29	59.30	60.00	457,826
04 Jul 25	59.77000 -0.22	60.27	58.96	59.50	289,089
03 Jul 25	59.99000 +1.72	60.11	58.22	58.25	908,817
02 Jul 25	58.27000 +0.05	59.15	57.81	58.41	604,449
30 Jun 25	58.22000 +0.64	58.34	57.14	57.52	463,649
27 Jun 25	57.58000 +0.92	57.92	56.50	56.50	689,353
26 Jun 25	56.66000 +0.02	56.94	56.27	56.75	540,875
25 Jun 25	56.64000 -0.16	57.07	56.30	56.72	528,149
24 Jun 25	56.80000 +0.80	56.99	55.85	56.07	560,004
23 Jun 25	56.00000 +0.78	56.46	55.24	55.32	553,603
20 Jun 25	55.22000 +0.32	55.42	54.46	55.20	796,081
19 Jun 25	54.90000 +0.25	54.97	54.25	54.44	73,682
18 Jun 25	54.65000 -0.47	55.59	54.60	55.04	307,855
17 Jun 25	55.12000 -0.10	55.63	54.84	54.84	267,296
16 Jun 25	55.22000 +0.51	55.42	54.81	54.89	481,202
13 Jun 25	54.71000 +0.03	55.49	53.97	54.07	582,280
12 Jun 25	54.68000 +0.08	56.13	54.53	54.54	951,755
11 Jun 25	54.60000 +1.99	54.75	53.00	53.17	578,380
10 Jun 25	52.61000 -0.10	53.04	52.36	52.70	423,959
09 Jun 25	52.71000 -0.02	53.16	52.37	52.74	609,334
06 Jun 25	52.73000 +1.63	52.84	51.42	51.46	496,096
05 Jun 25	51.10000 +0.60	51.44	50.34	50.61	327,388
04 Jun 25	50.50000 -0.54	52.06	50.44	51.05	599,244
03 Jun 25	51.04000 +1.09	51.21	49.96	50.38	273,485
02 Jun 25	49.95000 -0.71	50.72	49.83	50.51	392,823
30 May 25	50.66000 +0.41	51.15	50.18	50.18	744,506
29 May 25	50.25000 -0.11	50.65	50.01	50.37	409,252
28 May 25	50.36000 +0.33	50.94	50.12	50.24	432,207
27 May 25	50.03000 -0.91	51.06	49.99	50.00	510,531
26 May 25	50.94000 +1.14	51.02	50.01	50.03	194,013
23 May 25	49.80000 +0.08	50.03	48.91	48.99	448,113
22 May 25	49.72000 +0.40	50.39	47.38	47.59	966,937
21 May 25	49.32000 -1.27	50.87	49.14	50.30	717,011
20 May 25	50.59000 -0.65	51.49	50.53	51.00	431,229
16 May 25	51.24000 +0.00	51.58	50.43	51.00	699,624
15 May 25	51.24000 -0.27	52.19	50.51	51.42	622,029
14 May 25	51.51000 +3.20	51.69	47.75	47.79	1,156,217
13 May 25	48.31000 +5.85	48.63	43.50	44.74	1,207,105
12 May 25	42.46000 +1.48	43.00	41.09	41.82	436,935
09 May 25	40.98000 -0.02	41.47	40.41	41.17	201,846
08 May 25	41.00000 +1.57	41.30	39.72	40.21	294,829
07 May 25	39.43000 +0.44	39.67	38.96	39.16	197,787
06 May 25	38.99000 -0.11	39.37	38.84	39.02	233,764
05 May 25	39.10000 -0.42	39.75	39.07	39.45	195,787
02 May 25	39.52000 +0.41	39.80	39.22	39.48	161,580
01 May 25	39.11000 +0.20	39.29	38.55	38.89	191,500
30 Apr 25	38.91000 -0.63	39.85	38.42	39.17	386,830
29 Apr 25	39.54000 +0.24	39.64	38.97	39.06	206,078
28 Apr 25	39.30000 +0.54	39.33	38.73	38.76	473,379
25 Apr 25	38.76000 -1.05	39.62	38.63	39.54	163,836
24 Apr 25	39.81000 +0.94	40.04	38.76	39.03	498,025
23 Apr 25	38.87000 +0.80	39.81	38.80	39.15	209,606
22 Apr 25	38.07000 +0.15	38.50	37.71	38.39	209,236
21 Apr 25	37.92000 -0.27	37.98	37.43	37.84	190,376
17 Apr 25	38.19000 +0.97	38.61	37.08	37.56	300,114
16 Apr 25	37.22000 -1.68	39.21	37.03	38.72	508,697
15 Apr 25	38.90000 +0.42	39.18	38.38	38.38	296,469
14 Apr 25	38.48000 +0.60	39.06	38.30	38.52	331,054
11 Apr 25	37.88000 +0.83	38.03	36.74	37.03	203,556
10 Apr 25	37.05000 -1.55	37.93	36.61	37.81	438,353
09 Apr 25	38.60000 +2.20	38.94	35.66	35.84	1,113,854
08 Apr 25	36.40000 -0.12	37.64	35.77	37.64	490,788
07 Apr 25	36.52000 +0.27	37.39	34.59	35.01	558,609
04 Apr 25	36.25000 -2.36	37.81	35.27	37.72	984,340
03 Apr 25	38.61000 -3.05	41.25	38.53	40.09	494,313
02 Apr 25	41.66000 +1.27	41.72	39.78	40.14	421,078
01 Apr 25	40.39000 -0.10	40.72	39.72	40.17	339,058
31 Mar 25	40.49000 +0.35	40.76	39.54	39.63	411,253
28 Mar 25	40.14000 -1.13	41.12	39.92	41.07	404,469
27 Mar 25	41.27000 +0.50	41.33	40.47	40.47	382,151
26 Mar 25	40.77000 -0.02	41.28	40.40	40.99	233,126
25 Mar 25	40.79000 +0.24	40.83	40.30	40.49	494,927
24 Mar 25	40.55000 +0.57	41.04	40.33	40.33	256,427
21 Mar 25	39.98000 -0.70	40.30	39.44	39.87	411,322
20 Mar 25	40.68000 +0.02	41.02	40.08	40.32	381,389
19 Mar 25	40.66000 +0.15	41.01	38.86	40.44	225,176
18 Mar 25	40.51000 -0.05	40.54	39.86	40.44	304,769
17 Mar 25	40.56000 +0.78	40.80	39.33	39.59	478,778
14 Mar 25	39.78000 +1.27	39.83	38.75	38.95	420,865
13 Mar 25	38.51000 -1.20	40.09	38.28	39.51	690,003
12 Mar 25	39.71000 +0.51	40.00	38.79	39.39	562,405
11 Mar 25	39.20000 -0.34	39.88	38.66	39.56	591,806
10 Mar 25	39.54000 -1.01	40.67	39.48	39.82	615,771
07 Mar 25	40.55000 +0.51	41.46	40.08	40.08	649,753
06 Mar 25	40.04000 -1.51	42.11	39.97	41.25	779,206
05 Mar 25	41.55000 +0.43	42.03	40.80	41.02	588,729
04 Mar 25	41.12000 -0.70	41.49	39.68	41.46	794,264
03 Mar 25	41.82000 -0.88	43.50	41.74	42.81	531,269
28 Feb 25	42.70000 +0.25	42.75	41.92	42.22	952,459
27 Feb 25	42.45000 -0.49	43.14	42.35	42.88	405,399
26 Feb 25	42.94000 -0.60	43.80	42.68	43.48	413,568
25 Feb 25	43.54000 +0.30	43.70	42.66	42.66	330,674
24 Feb 25	43.24000 +0.68	43.61	42.56	42.88	454,571
21 Feb 25	42.56000 -1.71	44.26	42.05	44.26	655,085
20 Feb 25	44.27000 -0.59	44.79	44.12	44.47	427,717
19 Feb 25	44.86000 +0.37	44.98	44.20	44.20	467,862
18 Feb 25	44.49000 +0.44	44.70	43.74	43.74	503,854
14 Feb 25	44.05000 +0.16	44.27	43.27	43.91	417,706
13 Feb 25	43.89000 +0.10	44.87	43.47	44.00	632,819
12 Feb 25	43.79000 +0.29	43.99	43.31	43.35	473,784
11 Feb 25	43.50000 -0.37	43.77	43.16	43.69	382,935
10 Feb 25	43.87000 +1.26	44.01	41.97	42.67	893,107
07 Feb 25	42.61000 +0.06	42.98	42.34	42.52	592,034
06 Feb 25	42.55000 +1.39	42.71	41.66	41.72	963,614
05 Feb 25	41.16000 +4.62	41.19	38.59	38.69	1,172,116
04 Feb 25	36.54000 +0.86	36.63	35.82	36.24	622,334
03 Feb 25	35.68000 -0.61	35.81	34.68	35.00	963,711
31 Jan 25	36.29000 -2.53	38.69	36.26	38.69	747,307
30 Jan 25	38.82000 +0.88	38.98	37.89	38.02	346,146
29 Jan 25	37.94000 +0.44	38.11	37.15	37.37	334,944
28 Jan 25	37.50000 -0.70	38.12	36.97	38.12	606,726
27 Jan 25	38.20000 -0.28	38.31	37.68	38.22	525,285
24 Jan 25	38.48000 +0.10	38.61	38.18	38.36	469,498
23 Jan 25	38.38000 +0.18	38.48	37.98	38.39	864,449
22 Jan 25	38.20000 -0.04	38.45	37.76	38.09	518,842
21 Jan 25	38.24000 -0.16	38.46	38.20	38.25	309,148
20 Jan 25	38.40000 +0.56	38.47	37.85	37.85	137,283
17 Jan 25	37.84000 +0.02	38.28	37.49	38.00	274,376
16 Jan 25	37.82000 +0.15	37.92	37.38	37.79	272,982
15 Jan 25	37.67000 +0.23	38.36	37.55	37.76	587,334
14 Jan 25	37.44000 -0.10	37.75	37.25	37.47	366,730
13 Jan 25	37.54000 +0.02	37.81	37.12	37.12	221,111
10 Jan 25	37.52000 -0.20	38.02	37.19	37.54	256,140
09 Jan 25	37.72000 +0.59	37.75	37.01	37.01	146,107
08 Jan 25	37.13000 -0.82	37.84	37.11	37.68	472,307
07 Jan 25	37.95000 +0.40	38.04	37.54	37.87	255,685
06 Jan 25	37.55000 +0.04	37.92	37.45	37.69	251,400
03 Jan 25	37.51000 -0.28	37.99	37.43	37.69	313,353
02 Jan 25	37.79000 -0.30	38.43	37.67	38.25	176,089
31 Dec 24	38.09000 +0.93	38.19	37.22	37.22	256,264
30 Dec 24	37.16000 -0.15	37.42	36.75	37.00	231,917
27 Dec 24	37.31000 +0.15	37.50	37.00	37.06	212,862
24 Dec 24	37.16000 +0.04	37.53	36.91	37.07	172,888
23 Dec 24	37.12000 -0.28	37.53	37.08	37.11	281,712
20 Dec 24	37.40000 +0.86	37.57	36.16	36.20	1,128,832
19 Dec 24	36.54000 +0.03	37.64	36.41	37.24	466,132
18 Dec 24	36.51000 -1.21	38.12	36.40	37.40	514,171
17 Dec 24	37.72000 -0.10	37.84	37.29	37.70	1,182,568
16 Dec 24	37.82000 -0.51	38.29	37.73	38.13	399,128
13 Dec 24	38.33000 -0.20	38.66	38.16	38.66	351,734
12 Dec 24	38.53000 -0.19	38.85	38.42	38.77	200,945
11 Dec 24	38.72000 -0.17	39.28	38.25	39.05	316,285
10 Dec 24	38.89000 -0.74	39.52	38.78	39.52	361,378
09 Dec 24	39.63000 +0.10	40.47	39.34	39.34	267,787
06 Dec 24	39.53000 +0.07	39.79	39.26	39.40	332,847
05 Dec 24	39.46000 +0.77	40.05	38.60	38.60	756,697
04 Dec 24	38.69000 -0.28	39.12	38.27	38.91	570,509
03 Dec 24	38.97000 +1.10	39.00	38.20	38.51	642,403
02 Dec 24	37.87000 -0.33	38.23	37.56	38.20	973,599
29 Nov 24	38.20000 +0.52	38.27	37.57	37.68	705,659
28 Nov 24	37.68000 +0.14	37.73	37.03	37.29	321,248
27 Nov 24	37.54000 -0.07	37.72	37.18	37.36	643,560
26 Nov 24	37.61000 -0.61	38.59	37.45	38.47	297,189
25 Nov 24	38.22000 +0.30	38.33	37.95	38.09	466,720
22 Nov 24	37.92000 +1.12	37.92	36.85	36.91	523,263
21 Nov 24	36.80000 -0.36	37.18	36.60	37.18	807,577
20 Nov 24	37.16000 -0.06	37.33	36.75	37.13	657,632
19 Nov 24	37.22000 -1.01	37.88	37.03	37.81	622,027
18 Nov 24	38.23000 -0.11	38.49	37.82	38.36	648,924
15 Nov 24	38.34000 +0.10	38.81	38.18	38.38	363,440
14 Nov 24	38.24000 +0.32	39.27	37.60	38.37	700,677
13 Nov 24	37.92000 -3.80	38.79	36.25	38.79	1,261,298
12 Nov 24	41.72000 +0.09	41.86	41.38	41.51	253,310
11 Nov 24	41.63000 +0.18	41.83	41.00	41.56	191,251
08 Nov 24	41.45000 -0.35	42.58	40.91	41.70	212,339
07 Nov 24	41.80000 +0.42	42.00	41.41	41.62	466,953
06 Nov 24	41.38000 +0.19	41.68	40.79	41.68	193,911
05 Nov 24	41.19000 +0.13	41.19	40.58	40.83	366,377
04 Nov 24	41.06000 -0.32	41.79	40.93	41.12	374,490
01 Nov 24	41.38000 +0.74	41.53	40.61	40.93	365,502
31 Oct 24	40.64000 -0.64	41.50	40.35	41.28	597,596
30 Oct 24	41.28000 -0.87	42.10	41.28	42.02	233,835
29 Oct 24	42.15000 +0.36	42.24	41.47	41.85	263,075
28 Oct 24	41.79000 -0.12	42.07	41.51	41.89	524,556
25 Oct 24	41.91000 -0.23	42.43	41.78	42.09	109,330
24 Oct 24	42.14000 -0.39	42.53	41.84	42.53	121,771
23 Oct 24	42.53000 -0.09	43.06	42.12	42.50	180,172
22 Oct 24	42.62000 -0.54	43.16	42.47	42.85	180,336
21 Oct 24	43.16000 -0.10	43.55	43.01	43.36	147,087
18 Oct 24	43.26000 +0.03	43.85	43.21	43.58	157,007
17 Oct 24	43.23000 -0.35	43.90	42.85	43.61	182,757
16 Oct 24	43.58000 +0.13	43.92	43.49	43.61	177,717
15 Oct 24	43.45000 -0.45	44.17	43.33	43.85	202,188
11 Oct 24	43.90000 +0.05	44.13	43.07	43.66	173,941
10 Oct 24	43.85000 +0.19	44.03	43.54	43.66	100,324
09 Oct 24	43.66000 +0.14	43.77	43.04	43.13	219,370
08 Oct 24	43.52000 -0.16	43.77	43.04	43.77	169,605
07 Oct 24	43.68000 -0.16	43.96	43.27	43.69	131,310
04 Oct 24	43.84000 -0.74	44.82	43.71	44.77	150,223
03 Oct 24	44.58000 +0.85	44.90	43.28	43.45	1,154,031
02 Oct 24	43.73000 -0.97	44.65	43.58	44.43	312,882
01 Oct 24	44.70000 +0.31	45.17	43.22	44.20	520,446
30 Sep 24	44.39000 +0.53	44.40	43.63	43.73	443,218
27 Sep 24	43.86000 -0.08	44.34	43.00	43.97	467,007
26 Sep 24	43.94000 +2.25	43.95	40.94	42.22	639,285
25 Sep 24	41.69000 -0.56	42.30	41.42	42.30	125,106
24 Sep 24	42.25000 +1.35	42.41	40.87	41.02	484,823
23 Sep 24	40.90000 +0.06	41.41	40.68	40.92	177,855
20 Sep 24	40.84000 -0.16	40.92	40.02	40.89	626,098
19 Sep 24	41.00000 +1.45	41.00	40.00	40.16	413,005
18 Sep 24	39.55000 -0.29	39.95	39.42	39.75	136,743
17 Sep 24	39.84000 +0.29	40.20	39.61	39.68	130,031
16 Sep 24	39.55000 +0.23	39.93	39.34	39.49	250,043
13 Sep 24	39.32000 +0.23	39.75	39.16	39.16	151,457
12 Sep 24	39.09000 +1.42	39.41	38.00	38.00	301,968
11 Sep 24	37.67000 +0.28	37.79	36.85	37.29	189,778
10 Sep 24	37.39000 -0.18	37.87	36.67	37.63	285,115
09 Sep 24	37.57000 +0.33	38.06	37.30	37.57	213,039
06 Sep 24	37.24000 -0.79	38.34	37.00	37.97	320,098
05 Sep 24	38.03000 -0.31	38.57	37.77	38.46	347,649
04 Sep 24	38.34000 -0.22	38.97	38.08	38.44	406,736
03 Sep 24	38.56000 -1.44	40.22	38.52	39.72	352,946
30 Aug 24	40.00000 +0.01	40.00	39.43	39.84	261,016
29 Aug 24	39.99000 +0.64	40.19	39.31	39.51	181,972
28 Aug 24	39.35000 -0.98	40.21	39.26	40.19	598,324
27 Aug 24	40.33000 -0.06	40.83	39.77	40.44	311,458
26 Aug 24	40.39000 +0.25	40.63	39.64	40.29	335,022
23 Aug 24	40.14000 +0.81	40.28	39.48	39.48	195,979
22 Aug 24	39.33000 -0.49	39.73	39.05	39.59	243,142
21 Aug 24	39.82000 +0.19	40.20	39.46	39.86	167,020
20 Aug 24	39.63000 +0.05	39.72	39.16	39.59	345,174
19 Aug 24	39.58000 -0.11	40.35	39.47	39.93	172,939
16 Aug 24	39.69000 -0.07	39.98	39.39	39.62	121,141
15 Aug 24	39.76000 +0.61	39.92	39.29	39.55	186,280
14 Aug 24	39.15000 +0.06	39.43	38.72	39.24	251,726
13 Aug 24	39.09000 +0.37	39.25	38.62	39.01	287,320
12 Aug 24	38.72000 +0.01	39.06	38.39	38.68	261,397
09 Aug 24	38.71000 +1.37	39.05	37.69	38.21	420,987
08 Aug 24	37.34000 +1.54	38.02	36.03	36.39	511,071
07 Aug 24	35.80000 -1.19	38.30	35.33	37.50	879,588
06 Aug 24	36.99000 +0.41	37.10	36.01	36.24	564,430
02 Aug 24	36.58000 -1.46	37.25	36.34	37.25	596,551
01 Aug 24	38.04000 -1.53	39.65	37.77	39.50	295,226
31 Jul 24	39.57000 +0.25	39.91	39.27	39.51	496,680
30 Jul 24	39.32000 -0.27	40.08	39.21	39.43	196,221
29 Jul 24	39.59000 -0.29	40.03	39.27	39.90	382,633
26 Jul 24	39.88000 +0.52	40.09	39.21	39.54	261,883
25 Jul 24	39.36000 +0.07	39.79	38.83	39.24	346,941
24 Jul 24	39.29000 -0.35	39.80	39.17	39.44	575,912
23 Jul 24	39.64000 -0.46	40.14	39.59	40.00	406,722
22 Jul 24	40.10000 +0.70	40.17	39.41	39.69	421,461
19 Jul 24	39.40000 -0.01	39.80	38.78	39.47	263,437
18 Jul 24	39.41000 -1.13	40.46	39.30	40.21	563,962
17 Jul 24	40.54000 -0.80	41.50	40.44	40.93	386,860
16 Jul 24	41.34000 +1.20	41.36	40.05	40.26	398,309
15 Jul 24	40.14000 -0.57	40.75	40.05	40.67	454,988
12 Jul 24	40.71000 +0.63	41.01	40.02	40.33	376,269
11 Jul 24	40.08000 +0.43	40.25	39.20	39.95	478,626
10 Jul 24	39.65000 +0.20	40.22	39.60	39.60	173,451
09 Jul 24	39.45000 -0.99	40.15	39.06	40.13	183,259
08 Jul 24	40.44000 +0.81	40.48	39.76	39.76	244,960
05 Jul 24	39.63000 -1.04	40.82	39.62	40.82	269,045
04 Jul 24	40.67000 +0.20	41.05	40.14	40.39	143,141
03 Jul 24	40.47000 +0.11	40.82	40.03	40.28	222,261
02 Jul 24	40.36000 +0.25	40.64	39.70	40.04	188,128
28 Jun 24	40.11000 +0.21	40.66	40.05	40.13	168,778
27 Jun 24	39.90000 +0.14	40.21	39.04	39.75	210,987
26 Jun 24	39.76000 -0.19	40.03	39.62	39.72	226,451
25 Jun 24	39.95000 -0.43	40.00	39.49	39.82	217,067
24 Jun 24	40.38000 +1.54	40.49	38.95	38.95	295,502
21 Jun 24	38.84000 -0.18	39.23	38.65	39.22	688,023
20 Jun 24	39.02000 -0.01	39.68	38.88	39.08	463,302
19 Jun 24	39.03000 -0.08	39.29	38.84	39.10	158,087
18 Jun 24	39.11000 +0.01	39.54	38.98	39.10	475,365
17 Jun 24	39.10000 +0.04	39.37	38.71	38.80	374,689
14 Jun 24	39.06000 -0.39	39.41	38.62	39.00	472,790
13 Jun 24	39.45000 -0.86	40.21	38.77	40.21	484,248
12 Jun 24	40.31000 +0.37	40.73	39.98	40.51	305,747
11 Jun 24	39.94000 -0.75	40.46	39.83	40.25	174,552
10 Jun 24	40.69000 +0.17	41.14	40.35	40.35	199,950
07 Jun 24	40.52000 +0.01	40.71	40.00	40.17	370,306
06 Jun 24	40.51000 -0.94	41.85	40.34	41.26	356,634
05 Jun 24	41.45000 +0.42	41.75	41.01	41.20	294,210
04 Jun 24	41.03000 +0.16	41.09	40.37	40.58	416,712
03 Jun 24	40.87000 +0.16	41.51	40.80	41.18	380,794
31 May 24	40.71000 -0.55	41.79	40.60	41.41	1,361,809
30 May 24	41.26000 +0.04	41.53	40.92	41.22	311,793
29 May 24	41.22000 -1.51	41.99	40.74	41.87	654,227
28 May 24	42.73000 -1.40	44.11	42.60	43.94	351,570
27 May 24	44.13000 +1.10	44.20	43.15	43.15	241,563
24 May 24	43.03000 +0.45	43.30	42.70	42.70	392,516
23 May 24	42.58000 -0.58	43.24	42.28	43.09	208,023
22 May 24	43.16000 -0.47	43.70	42.87	43.36	424,282
21 May 24	43.63000 -0.43	44.12	43.14	43.87	571,091
17 May 24	44.06000 +0.29	44.35	43.66	43.66	728,655
16 May 24	43.77000 -0.15	44.27	43.36	43.82	271,340
15 May 24	43.92000 +1.24	44.00	42.50	42.93	278,944
14 May 24	42.68000 -0.22	43.00	42.34	42.99	139,384
13 May 24	42.90000 -0.28	43.66	42.84	43.31	169,939
10 May 24	43.18000 -0.21	43.28	42.32	43.25	143,818
09 May 24	43.39000 +0.43	43.59	42.37	43.03	295,616
08 May 24	42.96000 +0.73	43.11	42.11	42.60	358,870
07 May 24	42.23000 +1.41	42.69	41.14	41.44	492,971
06 May 24	40.82000 +0.44	41.17	40.56	40.56	366,737
03 May 24	40.38000 -0.41	41.56	40.27	41.19	455,417
02 May 24	40.79000 -0.76	41.83	40.55	41.83	776,973
01 May 24	41.55000 -1.64	43.17	41.49	42.86	307,392
30 Apr 24	43.19000 -0.73	43.73	43.12	43.68	573,729
29 Apr 24	43.92000 +1.00	43.93	42.06	43.07	257,836
26 Apr 24	42.92000 +0.62	43.20	41.96	42.28	291,336
25 Apr 24	42.30000 -0.09	42.40	41.64	41.99	599,422
24 Apr 24	42.39000 +0.27	43.10	42.11	42.48	332,696
23 Apr 24	42.12000 +0.38	42.50	41.18	41.69	469,164
22 Apr 24	41.74000 -0.33	42.02	41.46	41.98	463,660
19 Apr 24	42.07000 +0.01	42.13	41.04	41.90	239,011
18 Apr 24	42.06000 +0.23	42.19	41.52	41.98	424,083
17 Apr 24	41.83000 -0.60	42.74	41.60	42.51	245,999
16 Apr 24	42.43000 +0.22	42.62	41.70	42.19	269,604
15 Apr 24	42.21000 -0.48	43.12	41.94	42.77	213,396
12 Apr 24	42.69000 -0.41	43.33	42.61	42.92	350,918
11 Apr 24	43.10000 -0.51	43.60	42.97	43.60	395,867
10 Apr 24	43.61000 +0.62	43.67	42.30	42.54	364,858
09 Apr 24	42.99000 +1.18	43.35	41.84	41.84	393,046
08 Apr 24	41.81000 +0.45	41.90	40.98	41.42	186,235
05 Apr 24	41.36000 -0.23	41.70	40.80	41.47	303,658
04 Apr 24	41.59000 -0.49	42.32	41.38	41.82	316,394
03 Apr 24	42.08000 +1.11	42.47	40.71	40.99	444,545
02 Apr 24	40.97000 +0.99	41.00	39.67	39.71	337,261
01 Apr 24	39.98000 +0.17	40.02	39.36	39.80	181,495
28 Mar 24	39.81000 -0.27	40.07	39.54	39.70	376,640
27 Mar 24	40.08000 +1.89	40.15	38.13	38.20	462,232
26 Mar 24	38.19000 +0.67	38.70	37.05	37.43	346,913
25 Mar 24	37.52000 +0.10	37.71	37.26	37.37	285,582
22 Mar 24	37.42000 +0.19	37.52	36.98	37.18	520,289
21 Mar 24	37.23000 -0.30	37.81	37.21	37.61	316,405
20 Mar 24	37.53000 +0.01	37.61	37.08	37.28	235,311
19 Mar 24	37.52000 +0.47	37.77	36.93	36.93	263,908
18 Mar 24	37.05000 -0.02	37.52	37.03	37.11	337,037
15 Mar 24	37.07000 +0.53	37.30	36.01	36.01	593,055
14 Mar 24	36.54000 +0.77	36.95	35.74	35.77	662,960
13 Mar 24	35.77000 +0.57	35.87	35.15	35.22	773,012
12 Mar 24	35.20000 +0.01	35.35	34.90	35.30	290,314
11 Mar 24	35.19000 -0.74	35.71	35.10	35.71	409,173
08 Mar 24	35.93000 +0.13	36.09	35.31	36.00	388,368
07 Mar 24	35.80000 +0.62	36.17	35.31	35.36	1,015,849
06 Mar 24	35.18000 -0.36	35.90	35.04	35.66	389,409
05 Mar 24	35.54000 -0.36	36.00	35.49	35.87	489,237
04 Mar 24	35.90000 -0.01	36.59	35.71	35.80	228,741
01 Mar 24	35.91000 +0.33	36.31	35.41	35.44	374,418
29 Feb 24	35.58000 +0.82	35.70	35.01	35.01	544,339
28 Feb 24	34.76000 +0.16	35.05	34.43	34.60	849,770
27 Feb 24	34.60000 +0.21	35.28	34.50	34.89	312,146
26 Feb 24	34.39000 -0.47	35.07	34.38	34.61	261,887
23 Feb 24	34.86000 +0.01	35.38	34.73	34.99	213,405
22 Feb 24	34.85000 -0.13	35.22	34.77	35.05	347,488
21 Feb 24	34.98000 +0.43	35.07	34.28	34.36	335,191
20 Feb 24	34.55000 -1.08	35.55	34.47	35.40	567,386
16 Feb 24	35.63000 +0.31	35.95	35.38	35.39	303,749
15 Feb 24	35.32000 +0.20	35.72	35.01	35.20	693,131
14 Feb 24	35.12000 -0.95	36.53	35.03	36.23	639,936
13 Feb 24	36.07000 -1.73	37.50	35.91	37.17	460,518
12 Feb 24	37.80000 +0.31	38.22	37.16	37.45	526,030
09 Feb 24	37.49000 +1.12	38.01	35.97	36.32	456,103
08 Feb 24	36.37000 +0.30	36.72	35.88	36.14	549,344
07 Feb 24	36.07000 -3.65	38.01	34.36	38.01	1,367,067
06 Feb 24	39.72000 +0.26	40.32	39.51	39.51	189,238
05 Feb 24	39.46000 -0.79	40.44	39.34	40.03	267,212
02 Feb 24	40.25000 +0.57	40.41	39.40	39.41	150,685
01 Feb 24	39.68000 +0.77	39.98	38.93	39.11	322,465
31 Jan 24	38.91000 -1.47	40.16	37.89	40.13	517,944
30 Jan 24	40.38000 -0.17	40.67	39.95	40.36	206,013
29 Jan 24	40.55000 -0.02	40.68	39.84	40.16	207,664
26 Jan 24	40.57000 +1.18	40.62	39.06	39.40	202,273
25 Jan 24	39.39000 -0.43	39.76	39.21	39.75	171,203
24 Jan 24	39.82000 -0.31	40.54	39.71	40.13	157,310
23 Jan 24	40.13000 +0.02	40.50	39.78	40.11	189,991
22 Jan 24	40.11000 +1.09	40.16	39.03	39.03	161,322
19 Jan 24	39.02000 +0.39	39.05	38.24	38.66	109,075
18 Jan 24	38.63000 +0.23	38.98	38.44	38.48	136,937
17 Jan 24	38.40000 -1.05	38.93	38.03	38.79	219,927
16 Jan 24	39.45000 +0.16	39.58	38.61	38.96	251,876
15 Jan 24	39.29000 +0.30	39.47	38.74	39.00	132,672
12 Jan 24	38.99000 +0.78	39.11	38.16	38.38	181,995
11 Jan 24	38.21000 +0.55	38.30	37.38	37.61	150,682
10 Jan 24	37.66000 -0.16	38.32	37.21	37.82	311,464
09 Jan 24	37.82000 -0.21	38.05	37.10	38.05	260,945
08 Jan 24	38.03000 -0.04	38.18	37.73	38.18	132,999
05 Jan 24	38.07000 -0.48	38.36	37.65	38.23	135,588
04 Jan 24	38.55000 +0.31	38.76	37.58	38.13	165,351
03 Jan 24	38.24000 -0.05	38.39	37.41	37.82	195,970
02 Jan 24	38.29000 -0.03	38.70	38.01	38.01	209,055
29 Dec 23	38.32000 -0.09	38.65	38.22	38.42	145,570
28 Dec 23	38.41000 -0.46	38.81	38.02	38.71	129,765
27 Dec 23	38.87000 +0.46	39.32	38.42	38.59	167,726
22 Dec 23	38.41000 +0.00	38.82	38.29	38.40	136,969
21 Dec 23	38.41000 +0.36	38.49	38.01	38.28	182,053
20 Dec 23	38.05000 -0.85	39.32	37.95	38.67	503,033
19 Dec 23	38.90000 +1.20	38.91	37.69	37.69	344,539
18 Dec 23	37.70000 +0.22	37.98	37.29	37.70	256,849
15 Dec 23	37.48000 -0.59	38.36	37.16	37.49	799,727
14 Dec 23	38.07000 +1.64	38.48	36.60	37.61	505,035
13 Dec 23	36.43000 +1.27	36.48	35.00	35.16	293,162
12 Dec 23	35.16000 -0.32	35.50	35.14	35.17	413,047
11 Dec 23	35.48000 +0.34	35.51	34.76	34.89	312,094
08 Dec 23	35.14000 +0.54	35.44	34.71	34.82	386,346
07 Dec 23	34.60000 -0.03	35.20	34.49	34.74	579,280
06 Dec 23	34.63000 +0.06	35.22	34.59	34.83	193,722
05 Dec 23	34.57000 -0.40	35.14	34.55	34.70	372,491
04 Dec 23	34.97000 -0.09	35.20	34.35	34.89	316,848
01 Dec 23	35.06000 +0.55	35.09	34.37	34.38	740,006
30 Nov 23	34.51000 +0.27	34.59	34.14	34.59	952,935
29 Nov 23	34.24000 +0.05	34.53	34.04	34.32	534,114
28 Nov 23	34.19000 -0.68	34.91	34.16	34.76	359,385
27 Nov 23	34.87000 -0.46	35.28	34.77	35.16	295,692
24 Nov 23	35.33000 -0.05	35.56	35.09	35.15	141,173
23 Nov 23	35.38000 -0.01	35.60	35.35	35.36	150,477
22 Nov 23	35.39000 +0.00	35.73	35.07	35.39	595,483
21 Nov 23	35.39000 -0.78	36.17	35.30	35.85	270,655
20 Nov 23	36.17000 -0.41	36.65	36.12	36.52	215,232
17 Nov 23	36.58000 +0.04	36.83	35.95	36.12	497,971
16 Nov 23	36.54000 +0.34	36.66	35.88	36.10	331,284
15 Nov 23	36.20000 +0.71	36.79	35.84	35.85	431,908
14 Nov 23	35.49000 +0.24	36.05	35.47	35.50	421,837
13 Nov 23	35.25000 +0.12	35.41	34.83	35.12	251,732
10 Nov 23	35.13000 +0.06	35.38	34.90	35.33	398,929
09 Nov 23	35.07000 -0.28	35.89	35.01	35.75	391,527
08 Nov 23	35.35000 +0.21	36.16	34.49	35.15	482,341
07 Nov 23	35.14000 -2.28	36.59	33.77	36.59	955,191
06 Nov 23	37.42000 -1.38	38.75	37.39	38.68	229,996
03 Nov 23	38.80000 +0.93	38.85	38.04	38.17	261,237
02 Nov 23	37.87000 +0.67	37.89	37.09	37.80	580,918
01 Nov 23	37.20000 +0.04	37.99	37.02	37.39	549,775
31 Oct 23	37.16000 -0.71	38.12	36.94	38.06	662,589
30 Oct 23	37.87000 +0.43	38.29	37.65	37.65	285,190
27 Oct 23	37.44000 +0.10	37.82	37.14	37.36	176,294
26 Oct 23	37.34000 -0.58	38.27	37.27	37.85	210,051
25 Oct 23	37.92000 +0.07	38.35	37.55	37.55	136,103
24 Oct 23	37.85000 +0.40	37.99	37.16	37.69	320,830
23 Oct 23	37.45000 -1.09	38.56	37.23	38.00	389,238
20 Oct 23	38.54000 -0.37	38.80	38.23	38.59	147,006
19 Oct 23	38.91000 -0.04	39.89	38.74	38.90	160,028
18 Oct 23	38.95000 -1.26	39.95	38.69	39.30	191,906
17 Oct 23	40.21000 +0.04	40.47	39.71	39.94	198,252
16 Oct 23	40.17000 -0.14	40.72	40.01	40.57	213,876
13 Oct 23	40.31000 -0.05	40.59	40.16	40.52	273,365
12 Oct 23	40.36000 -0.41	40.98	40.09	40.98	196,057
11 Oct 23	40.77000 +0.65	41.49	40.31	40.37	364,423
10 Oct 23	40.12000 +0.26	40.65	39.85	40.05	146,835
06 Oct 23	39.86000 +0.60	40.06	38.81	39.03	181,022
05 Oct 23	39.26000 +0.02	39.77	38.75	39.10	212,178
04 Oct 23	39.24000 +0.09	39.62	39.04	39.15	205,208
03 Oct 23	39.15000 -0.78	40.01	38.93	39.62	160,891
02 Oct 23	39.93000 -0.13	40.65	39.84	40.00	190,895
29 Sep 23	40.06000 -0.21	40.56	39.74	40.52	310,615
28 Sep 23	40.27000 +0.82	40.56	39.10	39.37	197,491
27 Sep 23	39.45000 +0.39	39.78	39.21	39.30	261,191
26 Sep 23	39.06000 -1.23	41.19	38.88	40.00	512,495
25 Sep 23	40.29000 -0.06	40.65	40.08	40.18	199,377
22 Sep 23	40.35000 -0.24	41.66	40.13	40.61	175,139
21 Sep 23	40.59000 -0.88	41.19	40.54	41.14	125,083
20 Sep 23	41.47000 -0.10	41.93	41.47	41.53	174,934
19 Sep 23	41.57000 -1.03	43.01	41.35	42.63	229,713
18 Sep 23	42.60000 +0.34	42.94	42.21	42.21	574,032
15 Sep 23	42.26000 -1.27	43.97	42.20	43.54	469,165
14 Sep 23	43.53000 +0.66	43.54	42.89	43.12	265,717
13 Sep 23	42.87000 +0.18	43.22	42.60	42.60	311,091
12 Sep 23	42.69000 -0.05	43.89	42.48	42.72	185,031
11 Sep 23	42.74000 +0.34	42.99	42.26	42.41	172,771
08 Sep 23	42.40000 -0.48	42.85	42.21	42.75	230,095
07 Sep 23	42.88000 -1.29	44.08	42.72	43.70	319,285
06 Sep 23	44.17000 +0.32	44.25	43.42	43.98	308,585
05 Sep 23	43.85000 +0.36	44.12	43.31	43.33	296,521
01 Sep 23	43.49000 +1.06	43.56	42.52	42.52	521,837
31 Aug 23	42.43000 -0.09	42.88	42.30	42.45	730,374
30 Aug 23	42.52000 +0.38	43.00	42.01	42.01	541,913
29 Aug 23	42.14000 +0.89	42.54	41.18	41.44	279,365
28 Aug 23	41.25000 +0.15	41.82	41.06	41.35	303,764
25 Aug 23	41.10000 +0.00	41.45	40.89	41.18	161,202
24 Aug 23	41.10000 -0.16	41.64	41.03	41.26	291,861
23 Aug 23	41.26000 +0.66	41.45	40.23	40.35	358,194
22 Aug 23	40.60000 -0.29	41.04	40.53	41.01	228,468
21 Aug 23	40.89000 -0.22	41.58	40.83	41.12	350,966
18 Aug 23	41.11000 -0.56	41.47	40.91	41.30	335,258
17 Aug 23	41.67000 -0.91	42.50	41.32	42.47	378,776
16 Aug 23	42.58000 -0.28	43.54	42.47	42.88	299,354
15 Aug 23	42.86000 -0.85	43.43	42.59	43.43	294,585
14 Aug 23	43.71000 +0.01	44.08	43.20	43.63	225,016
11 Aug 23	43.70000 +0.02	44.50	43.38	43.50	362,416
10 Aug 23	43.68000 +0.12	44.86	43.32	43.81	402,547
09 Aug 23	43.56000 -2.19	46.24	42.34	45.75	743,415
08 Aug 23	45.75000 -0.14	45.83	44.97	45.62	650,273
04 Aug 23	45.89000 +0.40	46.21	45.36	45.53	180,982
03 Aug 23	45.49000 -0.33	45.86	45.30	45.57	249,362
02 Aug 23	45.82000 -0.07	46.30	45.31	46.09	541,882
01 Aug 23	45.89000 +0.47	46.27	45.26	45.28	536,101
31 Jul 23	45.42000 -0.21	45.96	45.25	45.51	831,046
28 Jul 23	45.63000 +1.47	45.70	43.55	44.33	343,993
27 Jul 23	44.16000 -0.34	44.60	43.95	44.60	484,308
26 Jul 23	44.50000 +0.02	44.79	44.27	44.40	327,855
25 Jul 23	44.48000 +1.11	44.55	43.30	43.49	354,252
24 Jul 23	43.37000 +0.20	43.76	42.87	43.19	296,156
21 Jul 23	43.17000 +0.24	43.35	42.99	43.33	477,810
20 Jul 23	42.93000 -0.18	43.26	42.92	43.03	200,267
19 Jul 23	43.11000 -0.06	43.33	42.78	43.18	179,802
18 Jul 23	43.17000 +0.69	43.26	42.49	42.49	224,349
17 Jul 23	42.48000 +0.20	42.70	42.03	42.30	442,513
14 Jul 23	42.28000 +0.56	42.33	41.53	41.72	225,194
13 Jul 23	41.72000 -0.27	42.17	41.66	42.08	240,387
12 Jul 23	41.99000 +0.80	42.16	41.29	41.39	331,251
11 Jul 23	41.19000 +0.55	41.49	40.65	40.65	270,590
10 Jul 23	40.64000 +0.43	40.75	39.78	40.03	457,241
07 Jul 23	40.21000 +0.36	40.53	39.72	39.74	181,602
06 Jul 23	39.85000 -0.03	39.96	39.39	39.57	321,758
05 Jul 23	39.88000 -0.75	40.31	39.76	40.30	343,538
04 Jul 23	40.63000 -0.12	40.76	39.76	40.76	178,482
30 Jun 23	40.75000 +0.69	40.79	40.00	40.23	606,363
29 Jun 23	40.06000 -0.45	40.47	39.90	40.47	288,650
28 Jun 23	40.51000 +0.59	40.61	39.64	39.99	396,465
27 Jun 23	39.92000 +0.11	40.02	39.58	40.02	255,360
26 Jun 23	39.81000 +0.37	40.31	39.27	39.44	308,509
23 Jun 23	39.44000 -0.53	40.25	39.24	39.54	254,190
22 Jun 23	39.97000 +0.34	40.43	39.37	39.43	412,155
21 Jun 23	39.63000 -0.94	40.78	39.55	40.48	589,771
20 Jun 23	40.57000 +0.14	40.73	39.91	40.42	1,031,953
19 Jun 23	40.43000 +0.73	40.58	39.94	40.06	267,526
16 Jun 23	39.70000 +0.08	40.11	39.66	39.82	583,223
15 Jun 23	39.62000 +0.21	39.93	39.19	39.30	444,126
14 Jun 23	39.41000 +0.18	39.49	39.08	39.37	334,569
13 Jun 23	39.23000 -0.19	39.69	38.71	39.49	330,164
12 Jun 23	39.42000 +0.17	39.61	38.96	39.25	368,948
09 Jun 23	39.25000 -0.13	39.73	39.02	39.43	370,323
08 Jun 23	39.38000 -0.16	39.58	39.01	39.56	449,590
07 Jun 23	39.54000 -0.02	40.43	39.36	39.54	465,960
06 Jun 23	39.56000 +0.72	39.64	38.77	38.99	450,766
05 Jun 23	38.84000 +0.20	39.40	38.52	38.52	436,528
02 Jun 23	38.64000 +1.14	38.79	37.71	37.91	476,095
01 Jun 23	37.50000 +0.79	37.72	36.54	36.71	262,892
31 May 23	36.71000 -0.68	37.33	36.25	37.27	430,457
30 May 23	37.39000 -0.36	37.63	37.15	37.54	297,308
29 May 23	37.75000 +0.83	37.87	36.81	36.87	210,015
26 May 23	36.92000 +0.51	37.05	36.36	36.54	251,179
25 May 23	36.41000 -0.13	37.12	36.03	36.46	252,021
24 May 23	36.54000 -0.87	37.13	36.08	37.11	282,955
23 May 23	37.41000 -0.29	38.40	37.27	37.28	410,138
19 May 23	37.70000 +0.62	37.75	36.86	37.10	328,429
18 May 23	37.08000 +0.75	37.13	35.87	36.22	274,184
17 May 23	36.33000 +0.61	36.37	35.29	35.86	358,425
16 May 23	35.72000 +0.18	35.82	35.32	35.36	274,745
15 May 23	35.54000 +0.55	35.71	34.64	35.15	386,927
12 May 23	34.99000 -0.48	35.92	34.59	35.48	136,505
11 May 23	35.47000 -0.47	35.76	34.93	35.76	305,167
10 May 23	35.94000 +0.07	36.83	35.60	36.35	500,885
09 May 23	35.87000 +1.75	36.65	35.00	35.00	482,282
08 May 23	34.12000 -0.20	34.62	34.05	34.58	202,730
05 May 23	34.32000 +0.57	34.51	33.90	34.28	248,276
04 May 23	33.75000 -1.61	35.45	33.72	35.21	343,157
03 May 23	35.36000 +0.25	35.70	35.16	35.16	216,019
02 May 23	35.11000 -0.10	35.23	34.68	35.21	232,778
01 May 23	35.21000 +0.10	35.52	34.98	34.99	224,237
28 Apr 23	35.11000 +0.05	35.22	34.80	34.91	324,852
27 Apr 23	35.06000 +0.27	35.10	34.50	34.50	258,451
26 Apr 23	34.79000 +0.28	34.94	34.34	34.43	271,107
25 Apr 23	34.51000 -0.43	34.97	34.37	34.79	226,856
24 Apr 23	34.94000 +0.45	35.22	34.36	34.45	258,808
21 Apr 23	34.49000 -0.19	34.95	34.39	34.75	239,436
20 Apr 23	34.68000 -0.30	35.23	34.54	34.85	222,899
19 Apr 23	34.98000 -0.05	35.23	34.58	35.00	245,086
18 Apr 23	35.03000 +0.03	35.18	34.73	35.05	198,339
17 Apr 23	35.00000 +0.20	35.14	34.68	34.68	141,254
14 Apr 23	34.80000 -0.06	35.23	34.54	34.92	272,242
13 Apr 23	34.86000 +0.45	35.05	34.14	34.73	309,646
12 Apr 23	34.41000 +0.26	34.86	34.15	34.25	195,242
11 Apr 23	34.15000 +0.34	34.65	33.91	33.91	118,012
10 Apr 23	33.81000 +0.19	34.08	33.50	33.55	343,624
06 Apr 23	33.62000 -0.78	34.66	33.25	34.37	359,869
05 Apr 23	34.40000 -0.59	35.00	34.16	34.78	707,008
04 Apr 23	34.99000 +0.34	35.02	34.58	34.74	503,518
03 Apr 23	34.65000 +0.96	34.66	33.86	34.00	378,816
31 Mar 23	33.69000 +0.75	33.73	33.07	33.07	241,826
30 Mar 23	32.94000 +0.41	33.03	32.67	32.77	235,039
29 Mar 23	32.53000 +0.06	32.92	32.43	32.67	230,542
28 Mar 23	32.47000 +0.04	32.99	32.40	32.48	248,957
27 Mar 23	32.43000 +0.01	32.57	31.83	32.51	336,849
24 Mar 23	32.42000 -0.58	32.71	32.05	32.40	250,977
23 Mar 23	33.00000 -0.16	33.57	32.85	33.20	258,448
22 Mar 23	33.16000 -0.54	34.13	33.12	33.70	262,886
21 Mar 23	33.70000 +0.41	34.01	33.50	33.50	252,032
20 Mar 23	33.29000 +0.19	33.92	32.88	33.07	209,708
17 Mar 23	33.10000 -0.30	33.24	32.60	33.13	483,784
16 Mar 23	33.40000 +0.33	33.52	32.32	32.81	241,848
15 Mar 23	33.07000 -1.35	34.17	32.94	34.02	364,984
14 Mar 23	34.42000 +0.53	34.99	33.85	34.25	454,637
13 Mar 23	33.89000 -0.48	34.54	33.11	34.02	518,525
10 Mar 23	34.37000 -0.51	34.93	34.19	34.84	280,018
09 Mar 23	34.88000 -0.64	36.05	34.87	35.61	407,644
08 Mar 23	35.52000 +0.56	35.70	34.71	34.85	345,596
07 Mar 23	34.96000 -0.28	35.68	34.92	35.21	284,200
06 Mar 23	35.24000 +0.09	35.82	35.02	35.09	350,527
03 Mar 23	35.15000 +0.89	35.33	34.13	34.40	412,229
02 Mar 23	34.26000 -0.28	34.63	33.86	33.99	548,483
01 Mar 23	34.54000 -0.07	35.35	34.36	34.70	733,504
28 Feb 23	34.61000 +0.41	34.82	34.05	34.23	649,999
27 Feb 23	34.20000 -0.34	34.76	34.13	34.76	293,915
24 Feb 23	34.54000 -0.72	35.14	34.05	35.14	717,239
23 Feb 23	35.26000 -0.10	35.92	34.95	34.99	429,698
22 Feb 23	35.36000 +0.18	35.56	34.69	35.02	328,075
21 Feb 23	35.18000 -1.08	36.30	35.03	36.06	370,121
17 Feb 23	36.26000 +0.27	36.66	35.43	35.74	410,221
16 Feb 23	35.99000 -0.46	36.58	35.94	36.37	330,454
15 Feb 23	36.45000 +0.19	37.07	36.20	36.20	327,883
14 Feb 23	36.26000 -0.51	36.58	35.94	36.53	220,921
13 Feb 23	36.77000 -0.30	37.31	36.63	36.90	310,854
10 Feb 23	37.07000 +1.29	37.36	35.41	35.66	717,078
09 Feb 23	35.78000 -0.62	36.74	35.61	36.70	596,882
08 Feb 23	36.40000 +0.40	36.66	35.50	35.91	454,502
07 Feb 23	36.00000 -1.09	37.13	35.23	37.13	821,509
06 Feb 23	37.09000 -0.16	37.34	36.72	36.79	365,741
03 Feb 23	37.25000 -0.72	37.65	36.91	37.60	705,334
02 Feb 23	37.97000 -1.03	39.48	37.86	38.99	687,301
01 Feb 23	39.00000 +1.46	39.06	37.32	37.74	624,721
31 Jan 23	37.54000 +0.49	38.03	37.05	37.09	527,782
30 Jan 23	37.05000 -0.63	37.86	36.85	37.43	419,378
27 Jan 23	37.68000 +0.39	37.91	36.86	37.32	207,287
26 Jan 23	37.29000 +0.15	37.42	36.70	37.28	201,940
25 Jan 23	37.14000 +0.25	37.34	36.14	36.58	239,195
24 Jan 23	36.89000 +0.28	37.20	36.48	36.49	511,745
23 Jan 23	36.61000 +0.02	36.94	36.40	36.77	274,873
20 Jan 23	36.59000 +0.55	36.67	35.98	36.14	238,997
19 Jan 23	36.04000 -1.09	37.14	35.67	36.86	263,647
18 Jan 23	37.13000 +0.16	37.71	37.01	37.01	300,657
17 Jan 23	36.97000 +0.24	37.06	36.52	36.73	289,933
16 Jan 23	36.73000 -0.10	37.01	36.51	37.01	77,845
13 Jan 23	36.83000 -0.11	36.95	36.44	36.74	226,365
12 Jan 23	36.94000 -0.19	37.24	36.78	37.19	421,537
11 Jan 23	37.13000 +0.45	37.27	36.56	36.82	379,498
10 Jan 23	36.68000 +0.88	36.83	35.49	35.71	499,078
09 Jan 23	35.80000 +1.05	36.46	34.75	34.75	514,096
06 Jan 23	34.75000 +1.04	34.99	33.62	33.82	420,885
05 Jan 23	33.71000 +0.05	33.95	32.87	33.95	331,433
04 Jan 23	33.66000 -0.17	34.25	33.47	34.01	382,878
03 Jan 23	33.83000 +0.17	34.72	33.68	33.92	233,694
30 Dec 22	33.66000 +0.01	33.85	33.12	33.27	196,483
29 Dec 22	33.65000 +0.24	33.95	33.10	33.48	226,777
28 Dec 22	33.41000 +0.12	34.13	33.20	33.47	335,300
23 Dec 22	33.29000 +0.24	33.47	33.02	33.02	123,569
22 Dec 22	33.05000 -0.81	33.64	32.31	33.64	501,446
21 Dec 22	33.86000 +1.10	33.90	32.83	32.99	355,604
20 Dec 22	32.76000 +0.08	32.99	32.55	32.71	212,114
19 Dec 22	32.68000 -0.92	33.77	32.54	33.67	456,940
16 Dec 22	33.60000 -0.04	34.08	33.27	33.73	906,959
15 Dec 22	33.64000 -1.93	35.33	33.63	35.33	558,814
14 Dec 22	35.57000 +0.64	35.83	34.69	35.04	581,871
13 Dec 22	34.93000 +0.21	35.24	34.73	35.22	529,888
12 Dec 22	34.72000 +0.18	34.95	34.40	34.59	365,590
09 Dec 22	34.54000 +0.41	34.72	34.02	34.20	580,149
08 Dec 22	34.13000 +0.82	34.20	33.46	33.55	531,004
07 Dec 22	33.31000 +0.82	33.46	32.50	32.81	358,317
06 Dec 22	32.49000 -0.65	33.28	32.38	33.25	466,273
05 Dec 22	33.14000 -0.82	34.19	33.11	33.74	392,138
02 Dec 22	33.96000 +0.03	34.20	33.45	33.64	563,277
01 Dec 22	33.93000 -0.14	34.31	33.23	34.29	391,450
30 Nov 22	34.07000 +0.57	34.18	33.36	33.75	888,088
29 Nov 22	33.50000 +0.57	33.54	32.81	33.15	491,980
28 Nov 22	32.93000 +0.48	32.96	32.05	32.41	723,955
25 Nov 22	32.45000 +0.02	32.72	32.23	32.35	254,567
24 Nov 22	32.43000 +0.32	32.65	32.00	32.09	196,668
23 Nov 22	32.11000 +0.20	32.38	31.70	31.70	307,763
22 Nov 22	31.91000 +0.15	32.20	31.61	31.99	500,043
21 Nov 22	31.76000 +0.20	31.94	31.34	31.37	568,470
18 Nov 22	31.56000 +0.32	31.73	31.19	31.34	325,317
17 Nov 22	31.24000 -0.52	31.59	30.93	31.41	579,300
16 Nov 22	31.76000 -0.63	32.37	31.69	32.18	383,378
15 Nov 22	32.39000 +0.08	32.82	32.03	32.58	571,150
14 Nov 22	32.31000 -0.57	32.78	32.20	32.77	690,128
11 Nov 22	32.88000 +0.08	33.15	32.59	32.96	509,673
10 Nov 22	32.80000 +1.89	32.84	31.73	31.86	805,681
09 Nov 22	30.91000 -0.13	31.98	30.77	31.14	731,667
08 Nov 22	31.04000 +0.79	31.93	30.87	31.50	822,780
07 Nov 22	30.25000 +1.02	30.48	29.12	29.35	670,870
04 Nov 22	29.23000 +1.41	29.30	28.06	28.06	328,430
03 Nov 22	27.82000 +0.08	28.06	27.38	27.44	262,885
02 Nov 22	27.74000 -0.62	28.79	27.69	28.36	487,722
01 Nov 22	28.36000 -0.61	29.41	26.98	29.41	353,645
31 Oct 22	28.97000 +0.69	29.13	28.05	28.16	835,712
28 Oct 22	28.28000 +0.39	28.58	27.89	27.89	280,560
27 Oct 22	27.89000 +0.51	28.30	27.40	27.47	553,661
26 Oct 22	27.38000 +0.29	27.83	26.99	27.02	476,476
25 Oct 22	27.09000 +0.56	27.12	26.38	26.52	475,489
24 Oct 22	26.53000 +0.70	26.63	25.71	25.89	511,256
21 Oct 22	25.83000 +0.67	25.84	24.99	25.09	193,582
20 Oct 22	25.16000 -0.37	25.94	25.12	25.62	217,489
19 Oct 22	25.53000 -0.13	25.89	25.34	25.49	336,797
18 Oct 22	25.66000 -0.01	26.25	25.50	26.02	242,307
17 Oct 22	25.67000 +0.18	26.54	25.60	25.94	355,320
14 Oct 22	25.49000 +0.05	25.93	25.27	25.49	308,298
13 Oct 22	25.44000 +0.28	25.59	24.26	24.77	246,981
12 Oct 22	25.16000 +0.33	25.27	24.57	24.80	301,174
11 Oct 22	24.83000 -0.25	25.19	24.65	24.65	171,280
07 Oct 22	25.08000 -0.60	25.40	24.86	25.36	199,674
06 Oct 22	25.68000 -0.20	25.98	25.53	25.80	153,111
05 Oct 22	25.88000 -0.51	26.28	25.57	25.99	311,493
04 Oct 22	26.39000 +1.06	26.42	25.72	25.72	331,188
03 Oct 22	25.33000 +1.05	25.60	24.27	24.52	457,499
30 Sep 22	24.28000 +0.06	24.67	24.12	24.20	301,742
29 Sep 22	24.22000 -0.60	24.78	24.12	24.56	440,106
28 Sep 22	24.82000 +1.04	24.91	23.73	23.75	396,875
27 Sep 22	23.78000 -0.06	24.28	23.60	24.08	411,463
26 Sep 22	23.84000 -0.23	24.16	23.45	23.75	405,430
23 Sep 22	24.07000 -1.27	25.00	23.67	24.90	692,333
22 Sep 22	25.34000 -0.63	26.23	25.26	26.08	388,137
21 Sep 22	25.97000 -0.25	26.64	25.96	26.34	203,961
20 Sep 22	26.22000 -0.47	26.58	25.98	26.58	433,013
19 Sep 22	26.69000 +0.53	26.95	25.86	25.86	672,206
16 Sep 22	26.16000 -0.71	26.61	25.93	26.59	1,452,489
15 Sep 22	26.87000 -0.78	27.64	26.68	27.60	556,372
14 Sep 22	27.65000 -0.17	27.95	27.22	27.78	567,284
13 Sep 22	27.82000 -0.61	28.31	27.62	27.94	477,849
12 Sep 22	28.43000 +0.28	28.59	28.25	28.43	207,553
09 Sep 22	28.15000 +0.78	28.22	27.59	27.75	272,801
08 Sep 22	27.37000 +0.14	27.41	26.55	27.17	452,348
07 Sep 22	27.23000 -0.07	27.28	26.18	27.18	492,916
06 Sep 22	27.30000 +0.01	27.93	27.23	27.41	253,499
02 Sep 22	27.29000 +0.15	27.87	27.14	27.50	180,542
01 Sep 22	27.14000 -1.16	27.93	26.98	27.93	600,899
31 Aug 22	28.30000 +0.64	29.05	27.86	27.90	616,635
30 Aug 22	27.66000 -1.32	28.94	27.25	28.94	558,969
29 Aug 22	28.98000 +1.05	29.06	27.46	27.72	482,483
26 Aug 22	27.93000 -0.68	28.68	27.88	28.68	258,002
25 Aug 22	28.61000 +0.10	28.99	28.40	28.55	429,204
24 Aug 22	28.51000 +0.50	28.54	27.90	27.90	163,173
23 Aug 22	28.01000 +0.52	28.03	27.49	27.52	1,230,167
22 Aug 22	27.49000 -0.02	27.63	27.07	27.07	192,262
19 Aug 22	27.51000 -0.61	27.84	27.29	27.84	588,320
18 Aug 22	28.12000 +0.66	28.47	27.52	27.60	753,677
17 Aug 22	27.46000 -0.67	28.00	27.32	27.61	778,903
16 Aug 22	28.13000 -0.61	28.83	27.94	28.74	509,138
15 Aug 22	28.74000 -0.72	29.37	28.64	29.36	707,965
12 Aug 22	29.46000 +0.67	29.55	28.73	28.80	894,315
11 Aug 22	28.79000 -0.06	29.19	28.75	29.01	303,874
10 Aug 22	28.85000 +0.55	29.19	28.47	28.69	1,067,525
09 Aug 22	28.30000 -0.17	28.53	28.17	28.50	260,931
08 Aug 22	28.47000 +0.45	28.84	28.04	28.06	419,052
05 Aug 22	28.02000 -0.52	28.46	27.61	28.46	369,743
04 Aug 22	28.54000 -1.20	29.83	28.50	29.65	556,693
03 Aug 22	29.74000 +2.04	30.66	29.01	29.01	828,372
02 Aug 22	27.70000 -0.30	28.01	27.40	27.68	945,755
29 Jul 22	28.00000 +1.04	28.07	26.88	26.97	311,822
28 Jul 22	26.96000 +0.27	27.23	25.93	26.74	372,193
27 Jul 22	26.69000 +0.08	26.93	26.30	26.73	402,751
26 Jul 22	26.61000 -0.34	26.93	26.50	26.86	388,607
25 Jul 22	26.95000 -0.20	27.30	26.60	27.19	656,884
22 Jul 22	27.15000 +0.38	27.34	26.63	26.86	594,247
21 Jul 22	26.77000 +0.27	27.00	26.14	26.44	296,132
20 Jul 22	26.50000 +0.53	26.59	25.82	25.97	456,890
19 Jul 22	25.97000 +0.96	26.05	25.03	25.03	872,316
18 Jul 22	25.01000 +0.21	25.54	24.90	25.06	494,367
15 Jul 22	24.80000 +0.08	24.96	24.46	24.93	364,920
14 Jul 22	24.72000 +0.18	24.88	24.25	24.39	972,886
13 Jul 22	24.54000 -0.13	24.88	23.89	24.25	906,575
12 Jul 22	24.67000 -0.82	25.62	24.43	25.26	1,787,409
11 Jul 22	25.49000 -0.73	26.37	25.40	25.96	534,859
08 Jul 22	26.22000 -0.37	26.75	26.18	26.65	705,045
07 Jul 22	26.59000 +1.26	27.01	24.93	25.66	515,643
06 Jul 22	25.33000 -0.02	25.49	24.58	25.35	844,785
05 Jul 22	25.35000 -1.32	26.40	25.20	26.36	623,395
04 Jul 22	26.67000 -0.42	27.27	26.42	27.27	389,260
30 Jun 22	27.09000 -0.05	27.11	26.38	26.92	470,418
29 Jun 22	27.14000 -0.33	27.47	26.81	27.46	384,605
28 Jun 22	27.47000 +0.03	28.30	27.38	27.67	504,894
27 Jun 22	27.44000 +0.20	28.13	26.93	27.22	1,155,484
24 Jun 22	27.24000 +1.40	27.61	25.96	25.96	809,059
23 Jun 22	25.84000 -1.08	27.55	25.56	27.01	825,973
22 Jun 22	26.92000 -2.55	29.08	26.66	29.01	1,571,826
21 Jun 22	29.47000 +0.02	29.94	29.03	29.74	515,219
20 Jun 22	29.45000 +0.70	30.89	28.59	30.85	646,296
17 Jun 22	28.75000 -1.24	29.96	28.37	29.91	1,302,453
16 Jun 22	29.99000 -1.65	31.39	29.97	31.12	449,020
15 Jun 22	31.64000 -0.32	32.18	31.33	32.18	659,536
14 Jun 22	31.96000 +0.31	32.22	31.52	31.65	414,291
13 Jun 22	31.65000 -1.05	32.15	31.39	32.09	414,641
10 Jun 22	32.70000 -1.33	33.74	32.65	33.67	427,361
09 Jun 22	34.03000 -0.33	34.62	34.03	34.16	229,387
08 Jun 22	34.36000 +0.22	34.44	33.87	34.01	454,539
07 Jun 22	34.14000 +0.29	34.56	33.60	33.70	235,875
06 Jun 22	33.85000 +0.14	34.30	33.72	33.91	316,355
03 Jun 22	33.71000 -0.51	34.20	33.65	33.95	202,107
02 Jun 22	34.22000 +0.36	34.62	33.79	33.81	401,422
01 Jun 22	33.86000 +0.24	34.43	33.53	33.77	256,819
31 May 22	33.62000 -0.33	34.02	33.55	33.87	522,473
30 May 22	33.95000 +0.17	34.44	33.62	34.00	131,525
27 May 22	33.78000 +0.86	33.94	32.82	33.06	280,356
26 May 22	32.92000 +0.30	33.18	32.42	32.80	468,574
25 May 22	32.62000 -0.28	32.92	32.38	32.66	933,084
24 May 22	32.90000 +0.80	33.09	32.08	32.46	427,275
20 May 22	32.10000 -1.04	33.72	31.79	33.44	302,059
19 May 22	33.14000 +0.37	33.35	32.17	32.25	302,681
18 May 22	32.77000 -1.38	34.13	32.68	34.13	376,066
17 May 22	34.15000 +1.06	34.28	33.51	33.69	547,608
16 May 22	33.09000 +0.32	33.60	32.70	32.70	807,760
13 May 22	32.77000 -0.13	33.66	32.65	33.20	813,718
12 May 22	32.90000 -0.59	33.42	32.37	33.13	612,493
11 May 22	33.49000 -1.01	34.66	32.50	34.66	966,394
10 May 22	34.50000 -0.52	35.96	33.60	35.80	891,630
09 May 22	35.02000 -1.34	36.11	34.49	36.02	318,203
06 May 22	36.36000 -0.64	37.00	36.10	37.00	230,102
05 May 22	37.00000 -0.07	37.41	36.56	36.84	359,394
04 May 22	37.07000 +1.55	37.19	35.71	35.71	359,754
03 May 22	35.52000 -0.55	36.09	35.39	36.09	583,437
02 May 22	36.07000 -0.07	36.34	35.72	36.15	356,744
29 Apr 22	36.14000 -0.52	37.03	36.12	36.87	213,485
28 Apr 22	36.66000 +0.48	37.01	35.94	36.34	388,165
27 Apr 22	36.18000 +1.49	36.56	34.61	34.75	447,320
26 Apr 22	34.69000 -0.92	35.68	34.52	35.60	420,236
25 Apr 22	35.61000 -0.86	36.01	34.10	36.00	509,845
22 Apr 22	36.47000 -2.87	39.24	36.21	39.24	819,895
21 Apr 22	39.34000 -0.26	39.99	39.10	39.89	211,794
20 Apr 22	39.60000 -0.06	40.20	39.59	39.72	300,348
19 Apr 22	39.66000 +0.90	39.81	38.66	38.66	220,181
18 Apr 22	38.76000 +0.41	38.80	38.18	38.24	211,349
14 Apr 22	38.35000 +0.08	38.55	37.62	38.44	424,057
13 Apr 22	38.27000 +1.19	38.45	37.19	37.20	367,598
12 Apr 22	37.08000 +0.75	37.20	36.48	36.66	386,289
11 Apr 22	36.33000 -0.58	36.76	35.82	36.76	349,064
08 Apr 22	36.91000 +0.23	37.36	36.74	36.78	251,212
07 Apr 22	36.68000 -0.11	37.17	36.54	36.72	360,011
06 Apr 22	36.79000 -0.72	37.51	36.22	37.25	330,375
05 Apr 22	37.51000 -0.60	38.55	37.46	38.15	299,127
04 Apr 22	38.11000 +1.23	38.13	36.88	36.90	277,043
01 Apr 22	36.88000 -0.76	37.82	36.81	37.82	133,636
31 Mar 22	37.64000 -0.64	38.34	37.64	38.34	299,781
30 Mar 22	38.28000 -0.03	38.41	37.86	38.38	219,898
29 Mar 22	38.31000 +0.30	38.43	37.56	38.22	323,229
28 Mar 22	38.01000 -0.08	38.40	37.89	38.08	138,535
25 Mar 22	38.09000 -0.57	38.89	37.57	38.89	440,460
24 Mar 22	38.66000 -0.75	39.44	38.55	39.33	313,153
23 Mar 22	39.41000 +0.05	39.82	39.37	39.50	297,112
22 Mar 22	39.36000 -0.12	39.79	39.23	39.67	287,087
21 Mar 22	39.48000 -0.10	40.08	39.31	39.70	235,887
18 Mar 22	39.58000 +0.80	39.71	38.51	38.51	642,094
17 Mar 22	38.78000 +0.33	38.84	37.95	38.33	354,049
16 Mar 22	38.45000 +0.88	38.48	37.62	37.82	290,424
15 Mar 22	37.57000 +0.42	37.57	36.81	37.21	216,300
14 Mar 22	37.15000 -0.40	37.71	36.79	37.50	150,237
11 Mar 22	37.55000 -0.18	38.14	37.53	37.94	359,155
10 Mar 22	37.73000 +1.05	37.79	36.29	36.40	372,714
09 Mar 22	36.68000 +1.04	37.37	36.06	36.11	433,851
08 Mar 22	35.64000 -1.87	37.61	35.58	37.61	706,154
07 Mar 22	37.51000 +0.74	37.74	36.59	36.66	500,400
04 Mar 22	36.77000 -1.31	38.26	36.62	38.11	528,970
03 Mar 22	38.08000 +0.62	38.42	37.31	37.52	276,578
02 Mar 22	37.46000 +0.77	37.77	36.90	36.90	277,427
01 Mar 22	36.69000 -0.19	37.13	36.28	37.00	284,676
28 Feb 22	36.88000 -0.16	37.14	36.48	36.78	458,988
25 Feb 22	37.04000 +0.44	37.05	35.83	36.90	567,135
24 Feb 22	36.60000 -0.18	36.74	35.68	36.04	507,618
23 Feb 22	36.78000 -0.78	37.82	36.61	37.58	263,442
22 Feb 22	37.56000 -0.01	37.89	37.23	37.26	384,048
18 Feb 22	37.57000 -1.15	38.94	37.50	38.94	546,268
17 Feb 22	38.72000 +0.61	39.19	37.72	37.97	696,957
16 Feb 22	38.11000 +0.09	38.44	37.70	37.88	337,313
15 Feb 22	38.02000 +0.49	38.20	37.58	37.69	384,624
14 Feb 22	37.53000 -0.15	38.15	37.28	37.52	582,177
11 Feb 22	37.68000 -0.60	38.51	37.56	38.51	661,672
10 Feb 22	38.28000 +1.32	38.53	36.75	36.76	806,031
09 Feb 22	36.96000 +1.72	37.00	36.00	36.50	816,696
08 Feb 22	35.24000 +0.49	35.40	34.41	34.73	610,245
07 Feb 22	34.75000 +0.14	35.00	34.40	34.63	458,097
04 Feb 22	34.61000 +0.20	34.85	34.34	34.34	212,177
03 Feb 22	34.41000 -0.74	34.99	34.04	34.86	459,356
02 Feb 22	35.15000 -0.29	35.71	35.02	35.58	395,855
01 Feb 22	35.44000 +0.00	35.90	35.00	35.73	318,940
31 Jan 22	35.44000 -0.34	36.55	35.41	35.82	521,228
28 Jan 22	35.78000 +1.95	35.93	33.60	33.79	602,521
27 Jan 22	33.83000 -0.11	34.71	33.77	34.14	380,723
26 Jan 22	33.94000 +0.01	34.85	33.64	34.49	313,280
25 Jan 22	33.93000 -0.56	34.35	33.49	34.06	320,305
24 Jan 22	34.49000 -0.18	34.51	33.33	33.67	352,350
21 Jan 22	34.67000 -0.45	35.12	34.51	34.80	308,704
20 Jan 22	35.12000 +0.09	35.42	35.00	35.15	316,126
19 Jan 22	35.03000 +0.34	35.39	34.68	34.81	482,502
18 Jan 22	34.69000 -0.04	34.97	34.36	34.36	450,403
17 Jan 22	34.73000 +0.74	34.87	34.07	34.17	201,265
14 Jan 22	33.99000 +0.25	34.16	33.49	33.50	606,528
13 Jan 22	33.74000 +0.51	33.86	33.02	33.36	475,272
12 Jan 22	33.23000 +0.92	33.35	32.49	32.50	380,697
11 Jan 22	32.31000 +0.47	32.45	31.27	31.90	498,807
10 Jan 22	31.84000 -0.40	32.14	31.56	32.05	225,213
07 Jan 22	32.24000 -0.11	32.53	31.94	32.35	345,678
06 Jan 22	32.35000 +0.61	32.48	31.53	31.63	372,823
05 Jan 22	31.74000 -0.28	32.65	31.71	32.06	458,878
04 Jan 22	32.02000 +0.14	32.47	31.76	32.47	214,964
31 Dec 21	31.88000 +0.04	31.99	31.57	31.80	171,097
30 Dec 21	31.84000 +0.05	32.17	31.78	31.89	178,851
29 Dec 21	31.79000 +0.10	32.51	31.74	31.74	326,809
24 Dec 21	31.69000 +0.07	31.89	31.55	31.80	71,352
23 Dec 21	31.62000 -0.07	31.97	31.27	31.85	247,424
22 Dec 21	31.69000 +0.11	31.81	31.33	31.45	191,351
21 Dec 21	31.58000 +1.05	31.73	30.72	30.89	453,804
20 Dec 21	30.53000 -0.45	30.76	29.79	30.75	700,385
17 Dec 21	30.98000 -0.30	31.35	30.68	31.11	554,480
16 Dec 21	31.28000 -0.22	32.09	31.26	31.80	440,771
15 Dec 21	31.50000 -0.28	31.78	30.91	31.78	545,871
14 Dec 21	31.78000 -0.48	32.09	31.61	31.81	333,093
13 Dec 21	32.26000 +0.14	32.67	31.66	32.26	589,159
10 Dec 21	32.12000 -0.56	32.96	31.59	32.96	631,224
09 Dec 21	32.68000 -0.48	33.27	32.63	33.04	456,729
08 Dec 21	33.16000 -0.75	34.12	33.09	34.03	481,550
07 Dec 21	33.91000 +1.16	34.13	33.10	33.21	423,408
06 Dec 21	32.75000 +0.91	33.23	31.86	31.95	835,442
03 Dec 21	31.84000 -0.40	32.56	31.65	32.36	385,995
02 Dec 21	32.24000 +0.61	32.54	31.40	31.55	607,618
01 Dec 21	31.63000 -0.92	33.00	31.48	33.00	929,377
30 Nov 21	32.55000 -1.52	33.90	32.08	33.90	986,591
29 Nov 21	34.07000 -0.32	34.87	34.06	34.68	429,101
26 Nov 21	34.39000 -0.26	34.63	33.71	34.23	295,982
25 Nov 21	34.65000 +0.12	35.00	34.26	34.52	69,993
24 Nov 21	34.53000 -0.21	34.77	34.12	34.37	167,015
23 Nov 21	34.74000 -0.35	35.25	34.50	35.25	332,226
22 Nov 21	35.09000 -0.68	36.06	34.72	35.69	312,873
19 Nov 21	35.77000 +0.13	36.06	35.50	35.67	182,396
18 Nov 21	35.64000 -0.61	36.68	35.56	36.29	411,844
17 Nov 21	36.25000 -0.50	36.82	36.13	36.68	214,440
16 Nov 21	36.75000 +0.50	36.97	36.22	36.42	291,688
15 Nov 21	36.25000 -0.16	36.96	36.19	36.31	271,506
12 Nov 21	36.41000 -0.03	36.99	36.33	36.41	295,221
11 Nov 21	36.44000 +0.30	36.60	35.61	36.32	494,544
10 Nov 21	36.14000 -1.88	37.61	35.74	37.61	957,201
09 Nov 21	38.02000 +0.10	40.22	37.80	39.18	746,575
08 Nov 21	37.92000 +1.23	38.06	36.77	36.91	369,368
05 Nov 21	36.69000 +0.09	36.98	36.60	36.82	549,938
04 Nov 21	36.60000 +0.00	36.76	36.32	36.71	329,950
03 Nov 21	36.60000 -1.03	37.72	36.55	37.55	293,619
02 Nov 21	37.63000 +0.87	37.69	36.76	36.76	354,940
01 Nov 21	36.76000 +0.12	36.89	36.63	36.89	161,252
29 Oct 21	36.64000 -0.77	37.27	36.57	37.27	329,797
28 Oct 21	37.41000 +0.90	37.53	36.51	36.51	278,871
27 Oct 21	36.51000 -1.13	37.55	36.51	37.55	246,866
26 Oct 21	37.64000 +0.28	37.95	37.27	37.60	238,123
25 Oct 21	37.36000 -0.20	38.07	37.29	37.66	437,126
22 Oct 21	37.56000 +0.42	37.65	37.15	37.15	257,995
21 Oct 21	37.14000 +0.50	37.45	36.58	36.69	302,545
20 Oct 21	36.64000 -0.07	37.05	36.35	36.86	337,104
19 Oct 21	36.71000 +1.99	36.81	34.89	34.89	898,525
18 Oct 21	34.72000 +0.47	34.75	34.16	34.37	320,939
15 Oct 21	34.25000 +0.90	34.37	33.19	33.61	1,286,897
14 Oct 21	33.35000 -0.29	33.99	33.30	33.80	818,689
13 Oct 21	33.64000 +0.53	33.85	33.03	33.16	814,539
12 Oct 21	33.11000 +0.42	33.18	32.61	32.71	630,737
08 Oct 21	32.69000 +0.39	33.09	32.40	32.47	348,099
07 Oct 21	32.30000 +0.56	32.41	31.82	32.00	222,481
06 Oct 21	31.74000 +0.09	31.81	31.13	31.51	247,820
05 Oct 21	31.65000 +0.38	31.74	31.20	31.30	279,065
04 Oct 21	31.27000 -0.19	31.60	30.86	31.50	231,054
01 Oct 21	31.46000 +0.21	31.55	30.92	31.47	181,646
30 Sep 21	31.25000 -0.14	32.02	31.17	31.68	526,857
29 Sep 21	31.39000 -0.02	31.58	30.93	31.42	352,936
28 Sep 21	31.41000 -0.09	31.47	30.70	31.33	391,633
27 Sep 21	31.50000 +0.29	31.62	31.06	31.29	217,105
24 Sep 21	31.21000 -0.61	31.58	31.14	31.47	332,082
23 Sep 21	31.82000 +0.23	32.11	31.57	31.67	253,950
22 Sep 21	31.59000 +0.44	32.04	31.24	31.32	475,218
21 Sep 21	31.15000 +0.16	31.32	30.78	31.20	532,441
20 Sep 21	30.99000 -0.55	31.48	30.54	31.25	472,520
17 Sep 21	31.54000 -0.22	32.27	31.21	31.65	475,510
16 Sep 21	31.76000 -1.01	32.63	31.62	32.52	329,277
15 Sep 21	32.77000 +0.17	32.89	32.47	32.66	284,337
14 Sep 21	32.60000 -0.14	32.96	32.57	32.84	223,277
13 Sep 21	32.74000 +0.48	32.88	32.38	32.44	544,384
10 Sep 21	32.26000 +0.10	32.65	32.22	32.27	283,708
09 Sep 21	32.16000 +0.18	32.26	31.51	31.94	303,964
08 Sep 21	31.98000 -0.50	32.47	31.69	32.38	519,564
07 Sep 21	32.48000 -0.01	32.90	32.43	32.51	170,612
03 Sep 21	32.49000 +0.06	32.80	32.34	32.41	204,322
02 Sep 21	32.43000 -0.29	33.04	32.41	32.82	296,166
01 Sep 21	32.72000 -0.12	33.47	32.66	32.76	313,223
31 Aug 21	32.84000 +0.37	33.07	32.21	32.40	1,133,355
30 Aug 21	32.47000 +0.06	32.83	31.93	32.46	2,190,940
27 Aug 21	32.41000 -0.21	32.86	32.18	32.67	448,252
26 Aug 21	32.62000 -0.24	33.05	32.53	32.87	111,089
25 Aug 21	32.86000 -0.01	33.13	32.62	32.62	223,219
24 Aug 21	32.87000 +0.02	33.10	32.76	32.92	275,086
23 Aug 21	32.85000 +0.36	32.94	32.48	32.74	185,324
20 Aug 21	32.49000 -0.30	32.82	32.36	32.82	216,736
19 Aug 21	32.79000 -0.12	32.88	32.22	32.49	263,409
18 Aug 21	32.91000 -0.11	33.25	32.61	33.02	201,813
17 Aug 21	33.02000 -1.17	33.98	32.83	33.98	415,596
16 Aug 21	34.19000 -0.08	34.53	33.96	34.14	356,374
13 Aug 21	34.27000 -0.05	34.51	34.17	34.37	273,330
12 Aug 21	34.32000 +0.17	34.52	33.98	34.21	409,702
11 Aug 21	34.15000 -0.10	34.51	34.10	34.25	449,924
10 Aug 21	34.25000 +0.74	34.45	33.51	33.51	332,727
09 Aug 21	33.51000 -0.42	34.26	33.48	33.74	461,390
06 Aug 21	33.93000 -0.04	34.53	33.78	34.25	456,070
05 Aug 21	33.97000 +0.45	34.09	33.49	33.58	556,279
04 Aug 21	33.52000 +0.62	34.90	33.38	33.96	460,620
03 Aug 21	32.90000 +0.64	33.12	31.86	32.26	334,160
30 Jul 21	32.26000 +0.14	32.45	31.66	32.21	181,496
29 Jul 21	32.12000 +0.58	32.15	31.39	31.74	149,750
28 Jul 21	31.54000 -0.30	32.05	31.45	32.00	147,912
27 Jul 21	31.84000 -0.20	32.01	31.53	32.00	149,322
26 Jul 21	32.04000 +0.56	32.11	31.37	31.55	230,369
23 Jul 21	31.48000 +0.28	31.59	30.98	31.29	105,002
22 Jul 21	31.20000 -0.16	31.51	31.12	31.32	144,586
21 Jul 21	31.36000 +0.22	31.67	31.26	31.27	128,347
20 Jul 21	31.14000 +0.82	31.21	30.18	30.25	262,650
19 Jul 21	30.32000 -0.73	31.04	29.85	31.00	523,302
16 Jul 21	31.05000 -0.62	31.84	31.05	31.82	214,954
15 Jul 21	31.67000 +0.28	32.00	31.20	31.32	162,007
14 Jul 21	31.39000 -0.04	31.78	31.23	31.48	149,722
13 Jul 21	31.43000 -0.52	32.16	31.29	32.10	196,260
12 Jul 21	31.95000 -0.17	32.16	31.70	32.05	323,269
09 Jul 21	32.12000 -0.09	32.91	31.92	32.37	251,215
08 Jul 21	32.21000 -0.08	32.42	31.65	31.95	349,841
07 Jul 21	32.29000 +0.25	32.52	32.03	32.03	298,023
06 Jul 21	32.04000 -0.12	32.24	31.62	32.01	220,763
05 Jul 21	32.16000 -0.07	32.47	31.95	32.25	76,896
02 Jul 21	32.23000 -0.22	32.99	32.10	32.64	177,549
30 Jun 21	32.45000 -0.04	32.60	32.09	32.44	181,840
29 Jun 21	32.49000 +0.31	32.69	32.12	32.23	270,190
28 Jun 21	32.18000 -0.11	32.72	31.68	32.31	454,614
25 Jun 21	32.29000 -0.65	32.99	32.28	32.97	699,273
24 Jun 21	32.94000 -0.41	33.75	32.90	33.64	336,715
23 Jun 21	33.35000 +0.80	33.60	32.79	32.83	544,867
22 Jun 21	32.55000 +0.39	32.70	31.91	32.17	371,312
21 Jun 21	32.16000 +0.65	32.50	31.66	31.84	344,305
18 Jun 21	31.51000 -0.75	32.34	31.51	32.00	667,421
17 Jun 21	32.26000 -0.75	33.01	32.02	33.00	460,190
16 Jun 21	33.01000 -0.41	33.70	32.84	33.31	325,481
15 Jun 21	33.42000 +0.83	34.12	32.59	32.89	566,538
14 Jun 21	32.59000 +0.60	33.43	32.28	32.58	528,932
11 Jun 21	31.99000 +0.29	32.37	31.66	31.79	680,572
10 Jun 21	31.70000 +0.42	31.90	31.25	31.51	429,121
09 Jun 21	31.28000 +0.11	31.41	30.85	31.15	268,427
08 Jun 21	31.17000 +0.57	31.30	30.69	30.69	465,320
07 Jun 21	30.60000 -0.08	31.15	30.57	30.85	482,583
04 Jun 21	30.68000 -0.09	31.17	30.68	30.82	446,604
03 Jun 21	30.77000 -0.08	31.04	30.66	30.66	410,504
02 Jun 21	30.85000 -0.40	31.28	30.66	31.28	408,186
01 Jun 21	31.25000 +0.39	31.65	30.83	31.27	583,401
31 May 21	30.86000 +0.86	31.31	30.01	30.01	431,772
28 May 21	30.00000 -0.26	30.43	29.91	30.39	800,014
27 May 21	30.26000 +0.26	30.64	29.71	30.01	1,335,036
26 May 21	30.00000 -1.05	31.20	29.92	30.83	1,370,563
25 May 21	31.05000 -1.35	32.29	30.12	32.17	806,836
21 May 21	32.40000 +0.06	32.65	32.28	32.50	226,200
20 May 21	32.34000 -0.09	32.56	32.19	32.56	271,612
19 May 21	32.43000 -0.76	32.75	32.10	32.75	554,807
18 May 21	33.19000 -0.20	33.39	32.79	33.39	333,234
17 May 21	33.39000 -0.29	33.86	33.22	33.66	218,964
14 May 21	33.68000 +0.65	33.82	33.04	33.15	313,710
13 May 21	33.03000 -0.23	33.56	32.92	33.05	273,686
12 May 21	33.26000 -0.37	34.14	32.87	33.75	696,121
11 May 21	33.63000 -0.82	33.95	32.83	33.89	808,353
10 May 21	34.45000 +0.18	34.92	33.94	34.25	483,636
07 May 21	34.27000 +0.65	34.29	33.57	33.62	232,605
06 May 21	33.62000 +0.20	33.67	32.92	33.33	255,959
05 May 21	33.42000 +1.22	33.50	32.12	32.26	377,018
04 May 21	32.20000 -0.10	32.43	31.87	32.34	219,385
03 May 21	32.30000 +0.31	32.88	32.21	32.26	195,109
30 Apr 21	31.99000 -0.63	32.30	31.90	32.15	238,230
29 Apr 21	32.62000 +0.66	33.00	32.08	32.08	407,522
28 Apr 21	31.96000 -0.16	32.25	31.61	32.16	169,236
27 Apr 21	32.12000 +0.46	32.42	31.61	31.73	253,462
26 Apr 21	31.66000 +0.02	31.70	31.25	31.65	314,143
23 Apr 21	31.64000 +0.09	31.65	31.36	31.62	224,108
22 Apr 21	31.55000 +0.51	31.61	30.88	31.04	402,213
21 Apr 21	31.04000 +0.39	31.05	30.51	30.56	571,266
20 Apr 21	30.65000 -0.55	31.24	30.49	31.20	417,874
19 Apr 21	31.20000 -0.45	31.94	31.16	31.63	250,716
16 Apr 21	31.65000 -0.26	32.10	31.65	32.04	327,316
15 Apr 21	31.91000 +0.32	32.05	31.57	31.69	186,139
14 Apr 21	31.59000 -0.41	32.33	31.52	32.30	275,470
13 Apr 21	32.00000 -0.67	32.76	31.65	32.74	274,806
12 Apr 21	32.67000 -0.21	33.20	32.58	32.89	185,432
09 Apr 21	32.88000 +0.61	33.02	32.28	32.30	225,214
08 Apr 21	32.27000 -0.55	32.98	32.27	32.33	251,692
07 Apr 21	32.82000 -0.15	33.14	32.51	32.96	216,111
06 Apr 21	32.97000 +0.24	33.55	32.79	32.92	171,410
05 Apr 21	32.73000 +0.22	32.85	32.41	32.67	213,603
01 Apr 21	32.51000 +0.55	32.68	32.00	32.09	258,940
31 Mar 21	31.96000 -0.14	32.49	31.77	32.49	321,710
30 Mar 21	32.10000 +0.13	32.15	31.63	31.84	252,691
29 Mar 21	31.97000 -1.13	33.06	31.86	32.98	382,286
26 Mar 21	33.10000 +1.38	33.17	31.60	31.88	412,782
25 Mar 21	31.72000 +0.80	31.90	30.30	30.58	529,985
24 Mar 21	30.92000 -0.11	31.53	30.84	31.15	448,527
23 Mar 21	31.03000 -0.97	31.95	30.65	31.95	506,693
22 Mar 21	32.00000 +0.00	32.58	31.96	32.00	225,356
19 Mar 21	32.00000 -0.23	32.29	31.60	32.10	899,185
18 Mar 21	32.23000 -0.35	32.87	32.14	32.37	191,152
17 Mar 21	32.58000 -0.09	32.78	32.06	32.44	224,400
16 Mar 21	32.67000 -0.07	32.99	32.43	32.85	246,858
15 Mar 21	32.74000 -0.13	32.85	32.13	32.67	295,991
12 Mar 21	32.87000 -0.67	33.38	32.44	33.20	411,781
11 Mar 21	33.54000 -0.35	34.02	33.35	34.00	244,158
10 Mar 21	33.89000 +0.62	34.16	33.13	33.21	624,038
09 Mar 21	33.27000 +0.15	33.51	33.11	33.45	293,530
08 Mar 21	33.12000 +0.15	33.76	32.68	32.99	214,517
05 Mar 21	32.97000 +0.87	33.06	31.98	32.29	353,221
04 Mar 21	32.10000 -1.72	33.67	32.02	33.47	378,759
03 Mar 21	33.82000 +0.29	34.29	33.41	33.59	278,745
02 Mar 21	33.53000 -0.78	34.65	33.32	34.38	414,354
01 Mar 21	34.31000 +1.10	35.00	33.35	33.50	629,311
26 Feb 21	33.21000 +0.10	33.55	32.71	33.11	576,621
25 Feb 21	33.11000 +0.31	33.33	32.43	32.85	414,347
24 Feb 21	32.80000 +0.70	33.01	31.35	31.80	612,688
23 Feb 21	32.10000 +0.20	32.10	30.93	31.78	552,321
22 Feb 21	31.90000 -0.03	32.26	31.41	31.41	306,436
19 Feb 21	31.93000 +1.21	32.33	30.74	30.88	749,660
18 Feb 21	30.72000 +0.47	31.00	29.83	30.13	423,357
17 Feb 21	30.25000 -0.40	30.44	29.84	30.44	410,764
16 Feb 21	30.65000 -0.46	31.22	30.40	31.21	315,171
12 Feb 21	31.11000 -0.31	31.31	30.33	31.30	335,296
11 Feb 21	31.42000 +1.37	31.62	29.99	30.00	575,011
10 Feb 21	30.05000 +0.50	30.35	29.35	29.38	477,262
09 Feb 21	29.55000 +0.09	29.63	29.10	29.33	239,680
08 Feb 21	29.46000 +0.82	29.60	28.75	28.75	288,346
05 Feb 21	28.64000 +0.11	28.88	28.40	28.66	192,575
04 Feb 21	28.53000 -0.17	28.75	28.31	28.71	117,389
03 Feb 21	28.70000 +0.41	28.90	28.13	28.48	521,753
02 Feb 21	28.29000 +1.10	28.49	27.20	27.20	607,848
01 Feb 21	27.19000 +0.49	27.56	26.56	26.70	549,227
29 Jan 21	26.70000 -0.97	27.90	26.59	27.90	459,955
28 Jan 21	27.67000 +0.58	27.71	27.08	27.18	299,826
27 Jan 21	27.09000 -1.34	28.16	26.90	28.02	596,630
26 Jan 21	28.43000 -0.57	29.14	28.28	29.11	231,831
25 Jan 21	29.00000 +0.22	29.13	28.56	28.76	188,433
22 Jan 21	28.78000 -0.72	29.54	28.76	29.15	217,506
21 Jan 21	29.50000 +0.29	29.67	29.19	29.25	165,891
20 Jan 21	29.21000 +0.07	29.37	29.09	29.21	136,383
19 Jan 21	29.14000 -0.02	29.50	29.13	29.30	166,044
18 Jan 21	29.16000 -0.28	29.29	28.56	29.28	140,521
15 Jan 21	29.44000 -0.38	29.85	29.34	29.80	175,136
14 Jan 21	29.82000 +0.48	30.25	29.47	29.99	349,509
13 Jan 21	29.34000 -0.16	29.68	29.15	29.50	222,420
12 Jan 21	29.50000 -0.01	29.89	29.44	29.62	644,760
11 Jan 21	29.51000 +0.26	29.60	29.03	29.03	286,406
08 Jan 21	29.25000 -0.25	29.74	28.90	29.50	349,679
07 Jan 21	29.50000 +0.26	29.56	29.16	29.44	546,135
06 Jan 21	29.24000 +1.79	30.12	27.86	27.99	932,327
05 Jan 21	27.45000 +0.29	27.49	27.12	27.14	289,819
04 Jan 21	27.16000 +0.13	27.38	26.86	27.03	205,998
31 Dec 20	27.03000 +0.05	27.19	26.63	26.91	160,546
30 Dec 20	26.98000 +0.11	27.30	26.79	26.88	168,772
29 Dec 20	26.87000 -0.28	27.41	26.74	27.41	337,122
24 Dec 20	27.15000 -0.06	27.22	27.05	27.16	384,653
23 Dec 20	27.21000 -0.11	27.46	27.03	27.40	212,195
22 Dec 20	27.32000 +0.13	27.51	26.65	27.19	230,627
21 Dec 20	27.19000 -0.25	27.50	27.09	27.30	371,881
18 Dec 20	27.44000 -0.56	27.98	27.38	27.97	1,161,936
17 Dec 20	28.00000 +0.32	28.01	27.66	27.79	390,878
16 Dec 20	27.68000 +0.00	28.09	27.60	27.60	535,316
15 Dec 20	27.68000 +0.20	27.77	27.25	27.61	273,806
14 Dec 20	27.48000 -0.24	27.94	27.32	27.78	436,069
11 Dec 20	27.72000 +0.11	27.89	27.52	27.58	301,661
10 Dec 20	27.61000 -0.05	27.74	27.10	27.36	313,970
09 Dec 20	27.66000 -0.17	27.90	27.46	27.81	525,738
08 Dec 20	27.83000 +0.15	27.94	27.58	27.63	228,475
07 Dec 20	27.68000 -0.26	27.85	27.12	27.81	297,992
04 Dec 20	27.94000 +0.34	28.28	27.63	27.65	343,020
03 Dec 20	27.60000 +0.77	27.71	26.50	26.83	628,405
02 Dec 20	26.83000 -0.21	27.16	26.45	27.04	519,048
01 Dec 20	27.04000 +0.54	27.24	26.42	26.75	543,167
30 Nov 20	26.50000 +0.07	26.55	25.98	26.43	356,105
27 Nov 20	26.43000 +0.22	26.43	25.98	26.20	134,371
26 Nov 20	26.21000 -0.05	26.22	25.75	26.15	194,327
25 Nov 20	26.26000 +0.00	26.34	25.76	26.23	415,585
24 Nov 20	26.26000 +1.12	26.43	25.14	25.14	589,570
23 Nov 20	25.14000 +0.47	25.27	24.68	24.79	281,121
20 Nov 20	24.67000 +0.19	24.80	24.25	24.50	381,432
19 Nov 20	24.48000 +0.47	24.60	23.92	23.92	396,609
18 Nov 20	24.01000 -0.13	24.21	23.72	24.10	420,594
17 Nov 20	24.14000 -0.50	24.56	23.92	24.55	446,379
16 Nov 20	24.64000 +1.52	24.78	23.47	23.49	595,299
13 Nov 20	23.12000 +0.30	23.33	22.82	22.82	195,823
12 Nov 20	22.82000 -0.02	23.04	22.51	23.04	522,661
11 Nov 20	22.84000 +0.22	22.99	22.56	22.61	639,267
10 Nov 20	22.62000 -0.20	23.00	22.51	22.75	359,770
09 Nov 20	22.82000 +0.08	23.48	22.78	23.31	719,402
06 Nov 20	22.74000 +0.08	22.77	22.28	22.77	328,051
05 Nov 20	22.66000 +0.27	23.14	22.32	22.73	734,337
04 Nov 20	22.39000 +2.33	23.00	20.81	21.90	1,732,478
03 Nov 20	20.06000 -0.63	21.00	19.96	20.77	482,103
02 Nov 20	20.69000 +0.43	20.89	20.37	20.42	226,864
30 Oct 20	20.26000 -0.41	20.59	20.06	20.59	282,993
29 Oct 20	20.67000 -0.10	20.93	20.61	20.80	265,010
28 Oct 20	20.77000 -0.56	21.22	20.75	20.96	259,155
27 Oct 20	21.33000 +0.15	21.53	21.14	21.18	603,817
26 Oct 20	21.18000 -0.71	21.89	21.00	21.89	342,870
23 Oct 20	21.89000 -0.21	22.26	21.75	22.26	132,175
22 Oct 20	22.10000 -0.10	22.46	21.98	22.19	263,804
21 Oct 20	22.20000 +0.29	22.37	21.78	21.86	222,169
20 Oct 20	21.91000 -0.17	22.15	21.80	22.15	810,899
19 Oct 20	22.08000 -0.31	22.68	22.08	22.37	380,273
16 Oct 20	22.39000 +0.02	22.78	22.32	22.48	188,869
15 Oct 20	22.37000 -0.04	22.44	22.13	22.19	224,891
14 Oct 20	22.41000 +0.11	22.54	22.18	22.29	217,171
13 Oct 20	22.30000 +0.44	22.31	21.25	21.75	402,230
09 Oct 20	21.86000 +0.11	21.99	21.79	21.91	172,332
08 Oct 20	21.75000 -0.25	22.18	21.47	22.16	348,487
07 Oct 20	22.00000 +0.50	22.09	21.48	21.55	596,544
06 Oct 20	21.50000 -0.06	21.88	21.32	21.72	398,840
05 Oct 20	21.56000 +0.54	21.62	20.95	21.17	202,992
02 Oct 20	21.02000 +0.27	21.40	20.40	20.59	387,237
01 Oct 20	20.75000 +0.39	20.77	20.30	20.44	282,726
30 Sep 20	20.36000 -0.14	20.68	20.03	20.50	259,848
29 Sep 20	20.50000 +0.27	20.52	19.96	20.23	215,367
28 Sep 20	20.23000 -0.08	20.70	20.12	20.48	446,496
25 Sep 20	20.31000 +0.42	20.36	19.69	19.85	433,944
24 Sep 20	19.89000 +0.32	20.02	19.19	19.58	814,267
23 Sep 20	19.57000 -0.76	20.41	19.53	20.38	201,548
22 Sep 20	20.33000 +0.12	20.42	19.97	20.12	237,377
21 Sep 20	20.21000 -0.41	20.74	20.02	20.74	261,787
18 Sep 20	20.62000 -0.21	20.95	20.57	20.81	311,538
17 Sep 20	20.83000 +0.18	20.95	20.31	20.45	264,220
16 Sep 20	20.65000 -0.01	20.85	20.56	20.72	225,119
15 Sep 20	20.66000 +0.43	20.69	20.29	20.38	179,281
14 Sep 20	20.23000 +0.59	20.39	19.63	19.68	241,261
11 Sep 20	19.64000 +0.43	19.70	19.14	19.22	370,278
10 Sep 20	19.21000 -0.29	19.53	19.15	19.51	343,351
09 Sep 20	19.50000 -0.10	19.83	19.46	19.73	256,091
08 Sep 20	19.60000 -0.27	19.98	19.58	19.68	226,777
04 Sep 20	19.87000 -0.38	20.40	19.75	20.31	324,182
03 Sep 20	20.25000 +0.00	20.62	20.18	20.18	327,314
02 Sep 20	20.25000 +0.35	20.31	19.69	19.83	728,218
01 Sep 20	19.90000 -0.01	20.29	19.85	19.87	311,589
31 Aug 20	19.91000 -0.16	20.11	19.83	20.00	271,103
28 Aug 20	20.07000 +0.04	20.15	19.87	20.05	185,550
27 Aug 20	20.03000 -0.08	20.21	19.98	20.08	207,642
26 Aug 20	20.11000 +0.05	20.28	20.00	20.05	260,245
25 Aug 20	20.06000 -0.07	20.19	19.98	20.18	247,799
24 Aug 20	20.13000 +0.12	20.35	19.97	20.10	178,626
21 Aug 20	20.01000 -0.19	20.22	19.95	20.08	218,126
20 Aug 20	20.20000 -0.15	20.42	20.06	20.21	265,393
19 Aug 20	20.35000 -0.08	20.69	20.04	20.22	262,106
18 Aug 20	20.43000 -0.23	20.69	20.32	20.68	260,993
17 Aug 20	20.66000 +0.06	20.82	20.43	20.58	201,574
14 Aug 20	20.60000 +0.00	20.80	20.42	20.50	160,899
13 Aug 20	20.60000 -0.08	20.72	20.52	20.64	148,834
12 Aug 20	20.68000 +0.00	20.92	20.48	20.72	193,821
11 Aug 20	20.68000 -0.04	21.16	20.64	20.84	313,020
10 Aug 20	20.72000 +0.63	20.77	20.05	20.14	229,564
07 Aug 20	20.09000 +0.04	20.13	19.83	19.96	177,859
06 Aug 20	20.05000 +0.43	20.17	19.43	19.83	300,626
05 Aug 20	19.62000 +0.21	19.94	18.55	18.61	522,067
04 Aug 20	19.41000 +0.31	19.45	19.07	19.12	342,712
31 Jul 20	19.10000 +0.09	19.33	18.88	19.01	431,361
30 Jul 20	19.01000 -0.41	19.32	19.00	19.20	350,823
29 Jul 20	19.42000 -0.12	19.70	19.17	19.62	304,258
28 Jul 20	19.54000 +0.64	19.75	18.93	18.96	547,551
27 Jul 20	18.90000 +0.33	19.15	18.60	18.61	343,734
24 Jul 20	18.57000 -0.22	18.78	18.54	18.78	209,209
23 Jul 20	18.79000 -0.26	19.26	18.75	19.04	222,299
22 Jul 20	19.05000 +0.24	19.08	18.76	18.79	191,401
21 Jul 20	18.81000 -0.22	19.20	18.64	19.19	225,850
20 Jul 20	19.03000 -0.08	19.19	18.80	19.04	127,680
17 Jul 20	19.11000 -0.13	19.53	19.06	19.27	199,014
16 Jul 20	19.24000 -0.08	19.55	19.17	19.24	320,501
15 Jul 20	19.32000 +0.47	19.44	19.02	19.14	343,547
14 Jul 20	18.85000 -0.05	19.04	18.67	18.83	178,345
13 Jul 20	18.90000 +0.05	19.15	18.82	18.93	236,370
10 Jul 20	18.85000 +0.13	19.08	18.72	18.72	305,578
09 Jul 20	18.72000 +0.06	18.90	18.49	18.64	289,954
08 Jul 20	18.66000 +0.11	18.87	18.50	18.52	154,400
07 Jul 20	18.55000 -0.28	18.82	18.50	18.74	116,598
06 Jul 20	18.83000 +0.46	19.05	18.45	18.51	137,582
03 Jul 20	18.37000 -0.29	18.70	18.26	18.70	85,278
02 Jul 20	18.66000 +0.15	18.81	18.51	18.61	158,385
30 Jun 20	18.51000 +0.18	18.58	18.05	18.20	333,438
29 Jun 20	18.33000 -0.16	19.09	18.19	18.52	352,626
26 Jun 20	18.49000 -0.31	18.77	18.45	18.77	170,124
25 Jun 20	18.80000 +0.28	18.97	18.47	18.54	281,714
24 Jun 20	18.52000 -0.12	18.59	18.35	18.53	273,448
23 Jun 20	18.64000 -0.28	19.26	18.61	19.11	227,550
22 Jun 20	18.92000 +0.21	18.96	18.55	18.71	243,085
19 Jun 20	18.71000 -0.38	19.36	18.71	19.10	671,974
18 Jun 20	19.09000 -0.25	19.29	18.70	19.12	431,571
17 Jun 20	19.34000 -0.01	19.47	18.96	19.46	258,896
16 Jun 20	19.35000 +0.79	19.69	18.77	18.96	543,797
15 Jun 20	18.56000 -0.19	19.01	18.27	18.28	400,826
12 Jun 20	18.75000 -0.26	19.55	18.44	19.52	554,783
11 Jun 20	19.01000 -0.83	19.72	18.84	19.72	614,783
10 Jun 20	19.84000 -0.04	20.16	19.67	19.84	1,486,348
09 Jun 20	19.88000 -0.80	20.40	19.78	20.36	501,604
08 Jun 20	20.68000 +0.33	20.86	20.34	20.50	311,524
05 Jun 20	20.35000 +0.83	20.57	19.89	20.25	359,962
04 Jun 20	19.52000 +0.32	19.67	19.18	19.24	254,072
03 Jun 20	19.20000 +0.83	19.25	18.39	18.40	251,499
02 Jun 20	18.37000 -0.03	18.63	18.20	18.50	283,203
01 Jun 20	18.40000 +0.04	18.94	18.30	18.30	238,062
29 May 20	18.36000 +0.05	18.40	18.14	18.25	361,892
28 May 20	18.31000 -0.13	18.65	18.20	18.54	153,088
27 May 20	18.44000 +0.27	18.69	18.21	18.41	306,166
26 May 20	18.17000 +0.67	18.23	17.65	17.65	391,534
25 May 20	17.50000 +0.32	17.62	17.25	17.37	109,811
22 May 20	17.18000 -0.34	17.59	17.17	17.50	223,640
21 May 20	17.52000 -0.08	17.82	17.39	17.67	238,084
20 May 20	17.60000 +0.35	17.82	17.00	17.32	294,616
19 May 20	17.25000 +0.55	17.50	16.99	17.47	595,280
15 May 20	16.70000 -0.15	17.04	16.60	16.85	283,484
14 May 20	16.85000 -0.15	17.07	16.63	16.71	495,690
13 May 20	17.00000 -0.52	17.45	16.83	17.44	383,669
12 May 20	17.52000 -0.32	18.20	17.47	17.93	290,799
11 May 20	17.84000 +0.17	17.88	17.44	17.49	170,070
08 May 20	17.67000 -0.01	17.86	17.45	17.86	246,014
07 May 20	17.68000 -0.09	18.13	17.51	17.95	324,469
06 May 20	17.77000 +0.30	17.87	17.12	17.74	384,500
05 May 20	17.47000 +0.31	18.42	17.35	17.76	405,777
04 May 20	17.16000 +0.05	17.44	16.84	16.90	351,896
01 May 20	17.11000 -0.56	17.45	16.94	17.45	427,415
30 Apr 20	17.67000 -0.03	17.81	17.22	17.63	421,786
29 Apr 20	17.70000 +0.72	17.96	17.30	17.42	708,305
28 Apr 20	16.98000 +0.16	17.18	16.70	17.01	600,363
27 Apr 20	16.82000 +0.29	16.83	16.47	16.51	383,544
24 Apr 20	16.53000 +0.00	16.71	16.50	16.56	196,375
23 Apr 20	16.53000 +0.53	16.66	16.09	16.13	455,297
22 Apr 20	16.00000 -0.01	16.34	15.96	16.26	402,834
21 Apr 20	16.01000 -0.06	16.04	15.71	15.71	624,545
20 Apr 20	16.07000 +0.03	16.44	15.55	15.76	601,097
17 Apr 20	16.04000 +1.48	16.39	14.80	14.85	1,702,080
16 Apr 20	14.56000 +0.06	14.85	14.35	14.65	2,580,258
15 Apr 20	14.50000 -0.50	14.90	14.30	14.55	478,374
14 Apr 20	15.00000 -0.33	15.75	14.83	15.42	398,021
13 Apr 20	15.33000 -0.26	15.67	14.29	15.51	330,819
09 Apr 20	15.59000 +0.22	15.79	15.24	15.66	1,216,270
08 Apr 20	15.37000 -0.13	15.76	15.30	15.58	238,490
07 Apr 20	15.50000 -0.05	16.26	15.32	16.05	369,655
06 Apr 20	15.55000 +0.61	16.21	15.23	15.40	359,276
03 Apr 20	14.94000 +0.09	15.04	14.51	14.91	203,632
02 Apr 20	14.85000 +0.14	15.27	14.49	14.60	272,838
01 Apr 20	14.71000 -0.39	15.39	14.29	14.80	413,102
31 Mar 20	15.10000 +0.27	15.66	14.82	14.94	810,577
30 Mar 20	14.83000 +0.54	15.25	13.66	14.29	298,033
27 Mar 20	14.29000 -0.87	15.03	14.16	14.80	256,777
26 Mar 20	15.16000 -0.48	16.37	15.00	15.73	407,506
25 Mar 20	15.64000 +1.30	16.30	14.31	14.60	383,093
24 Mar 20	14.34000 +0.81	14.75	13.53	14.25	539,033
23 Mar 20	13.53000 -0.09	13.83	13.04	13.43	692,509
20 Mar 20	13.62000 +0.78	14.00	13.05	13.47	965,995
19 Mar 20	12.84000 +1.42	13.00	10.75	11.44	1,156,925
18 Mar 20	11.42000 +0.07	11.55	10.59	10.90	1,074,112
17 Mar 20	11.35000 +0.07	11.76	11.05	11.47	696,503
16 Mar 20	11.28000 -2.12	12.71	11.18	12.60	956,919
13 Mar 20	13.40000 +0.61	13.68	12.93	13.43	951,312
12 Mar 20	12.79000 -2.18	14.47	12.62	14.00	1,151,026
11 Mar 20	14.97000 -0.80	15.77	14.59	15.44	647,476
10 Mar 20	15.77000 +0.32	16.13	15.10	15.94	1,037,170
09 Mar 20	15.45000 -3.15	17.36	15.15	15.26	1,128,006
06 Mar 20	18.60000 -0.11	18.68	18.21	18.36	473,214
05 Mar 20	18.71000 -0.39	19.08	18.51	18.81	510,669
04 Mar 20	19.10000 -0.32	19.80	18.95	19.72	389,485
03 Mar 20	19.42000 -0.59	20.23	19.22	20.16	695,300
02 Mar 20	20.01000 +0.15	20.19	19.50	19.80	742,930
28 Feb 20	19.86000 +0.22	19.90	18.95	18.96	715,625
27 Feb 20	19.64000 +0.10	19.90	18.95	19.54	356,952
26 Feb 20	19.54000 -0.80	20.22	19.39	20.22	466,494
25 Feb 20	20.34000 -0.88	21.25	20.27	21.25	480,916
24 Feb 20	21.22000 -0.36	21.33	20.82	21.12	4,306,064
21 Feb 20	21.58000 -0.47	22.00	21.53	22.00	441,316
20 Feb 20	22.05000 +0.29	22.36	21.58	21.65	301,655
19 Feb 20	21.76000 +0.36	22.07	21.44	21.45	337,274
18 Feb 20	21.40000 +0.03	21.56	21.25	21.25	433,408
14 Feb 20	21.37000 -0.05	21.86	21.22	21.41	510,250
13 Feb 20	21.42000 -0.48	21.88	21.32	21.78	611,053
12 Feb 20	21.90000 -2.10	23.64	21.86	23.64	634,615
11 Feb 20	24.00000 +0.08	24.35	23.85	24.00	229,778
10 Feb 20	23.92000 +0.18	23.96	23.41	23.63	331,448
07 Feb 20	23.74000 -0.20	23.78	23.39	23.68	300,246
06 Feb 20	23.94000 +0.10	23.99	23.41	23.86	706,472
05 Feb 20	23.84000 +0.70	23.89	23.35	23.36	339,212
04 Feb 20	23.14000 +0.28	23.25	23.00	23.17	206,834
03 Feb 20	22.86000 -0.03	23.08	22.80	22.92	150,165
31 Jan 20	22.89000 -0.46	23.27	22.49	23.27	361,646
30 Jan 20	23.35000 -0.42	23.70	22.99	23.65	179,934
29 Jan 20	23.77000 +0.17	23.89	23.65	23.65	150,755
28 Jan 20	23.60000 +0.04	23.81	23.46	23.66	228,861
27 Jan 20	23.56000 -0.29	23.64	23.31	23.50	243,209
24 Jan 20	23.85000 -0.24	24.15	23.69	24.14	213,435
23 Jan 20	24.09000 -0.29	24.25	23.80	24.23	156,214
22 Jan 20	24.38000 -0.15	24.71	24.37	24.55	187,630
21 Jan 20	24.53000 -0.07	24.58	24.30	24.46	182,284
20 Jan 20	24.60000 -0.26	24.80	24.51	24.79	93,082
17 Jan 20	24.86000 +0.14	24.94	24.40	24.82	286,466
16 Jan 20	24.72000 +0.02	24.93	24.50	24.80	169,273
15 Jan 20	24.70000 -0.27	24.91	24.57	24.83	247,009
14 Jan 20	24.97000 +0.14	24.97	24.51	24.79	177,842
13 Jan 20	24.83000 -0.21	25.15	24.61	25.15	238,836
10 Jan 20	25.04000 -0.31	25.35	24.84	25.35	194,112
09 Jan 20	25.35000 +0.17	25.50	25.18	25.20	158,466
08 Jan 20	25.18000 -0.13	25.44	25.10	25.26	191,813
07 Jan 20	25.31000 +0.04	25.46	24.98	25.28	155,331
06 Jan 20	25.27000 -0.01	25.32	25.01	25.05	162,985
03 Jan 20	25.28000 -0.05	25.32	25.01	25.23	97,659
02 Jan 20	25.33000 +0.03	25.44	25.11	25.44	117,029
31 Dec 19	25.30000 +0.06	25.38	25.17	25.20	108,781
30 Dec 19	25.24000 +0.13	25.42	24.99	25.09	167,989
27 Dec 19	25.11000 -0.19	25.46	24.85	25.46	120,019
24 Dec 19	25.30000 +0.05	25.35	25.11	25.24	75,453
23 Dec 19	25.25000 -0.02	25.42	25.05	25.31	140,790
20 Dec 19	25.27000 +0.25	25.53	25.00	25.08	331,222
19 Dec 19	25.02000 +0.09	25.06	24.75	24.91	203,300
18 Dec 19	24.93000 +0.06	24.99	24.57	24.83	158,913
17 Dec 19	24.87000 +0.02	24.99	24.62	24.99	235,383
16 Dec 19	24.85000 +0.48	24.96	24.39	24.39	321,510
13 Dec 19	24.37000 +0.18	24.40	23.87	24.20	264,922
12 Dec 19	24.19000 -0.08	24.49	23.83	24.26	291,479
11 Dec 19	24.27000 +0.26	24.41	23.98	24.08	323,445
10 Dec 19	24.01000 +0.01	24.18	23.76	24.00	176,076
09 Dec 19	24.00000 -0.07	24.13	23.80	23.96	183,604
06 Dec 19	24.07000 +0.53	24.07	23.75	23.75	286,170
05 Dec 19	23.54000 +0.18	23.88	23.40	23.40	284,487
04 Dec 19	23.36000 +0.00	23.64	23.21	23.39	214,029
03 Dec 19	23.36000 -0.51	23.80	23.33	23.71	381,436
02 Dec 19	23.87000 -0.13	24.31	23.87	24.05	236,688
29 Nov 19	24.00000 -0.34	24.34	23.97	24.30	215,668
28 Nov 19	24.34000 -0.09	24.39	24.04	24.22	66,723
27 Nov 19	24.43000 -0.13	24.67	24.22	24.59	186,259
26 Nov 19	24.56000 +0.21	24.56	24.20	24.28	447,291
25 Nov 19	24.35000 +0.30	24.41	23.92	24.06	321,281
22 Nov 19	24.05000 -0.24	24.46	24.02	24.32	197,383
21 Nov 19	24.29000 -0.08	24.49	24.16	24.28	162,754
20 Nov 19	24.37000 -0.40	24.85	24.25	24.48	258,715
19 Nov 19	24.77000 -0.12	24.95	24.65	24.84	101,699
18 Nov 19	24.89000 +0.15	24.98	24.63	24.68	392,748
15 Nov 19	24.74000 +0.27	24.85	24.44	24.45	133,233
14 Nov 19	24.47000 -0.03	24.70	24.36	24.36	185,946
13 Nov 19	24.50000 -0.10	24.54	24.13	24.26	250,878
12 Nov 19	24.60000 -0.09	24.85	24.44	24.55	342,225
11 Nov 19	24.69000 -0.46	25.12	24.56	25.05	208,614
08 Nov 19	25.15000 +0.29	25.16	24.52	24.85	381,182
07 Nov 19	24.86000 +0.62	24.91	23.98	24.45	455,926
06 Nov 19	24.24000 -1.32	24.99	24.02	24.77	836,317
05 Nov 19	25.56000 +1.80	25.85	23.52	23.64	824,059
04 Nov 19	23.76000 +1.03	23.78	22.86	22.86	485,345
01 Nov 19	22.73000 +0.30	22.78	22.37	22.56	202,706
31 Oct 19	22.43000 +0.01	22.44	22.16	22.38	137,149
30 Oct 19	22.42000 +0.10	22.50	22.17	22.30	244,813
29 Oct 19	22.32000 +0.24	22.42	21.96	21.99	362,194
28 Oct 19	22.08000 -0.08	22.41	22.00	22.29	391,873
25 Oct 19	22.16000 +0.17	22.29	22.02	22.05	198,721
24 Oct 19	21.99000 +0.14	22.19	21.52	21.94	285,481
23 Oct 19	21.85000 +0.09	21.91	21.22	21.55	238,265
22 Oct 19	21.76000 +0.19	21.91	21.34	21.67	290,363
21 Oct 19	21.57000 +0.10	21.83	21.34	21.72	306,412
18 Oct 19	21.47000 -0.30	21.88	21.44	21.88	303,787
17 Oct 19	21.77000 -0.37	22.34	21.72	22.21	268,041
16 Oct 19	22.14000 -0.04	22.46	21.99	22.18	458,131
15 Oct 19	22.18000 +0.02	22.43	22.11	22.21	421,872
11 Oct 19	22.16000 +0.44	22.22	21.65	21.91	182,341
10 Oct 19	21.72000 +0.31	21.76	21.33	21.44	176,607
09 Oct 19	21.41000 +0.08	21.55	21.26	21.48	303,213
08 Oct 19	21.33000 -0.30	21.57	21.26	21.45	216,705
07 Oct 19	21.63000 +0.08	21.80	21.39	21.54	211,206
04 Oct 19	21.55000 -0.44	22.08	21.35	22.08	355,218
03 Oct 19	21.99000 -0.47	22.39	21.82	22.39	332,053
02 Oct 19	22.46000 -0.39	22.86	22.38	22.66	280,583
01 Oct 19	22.85000 -0.34	23.28	22.53	23.27	340,666
30 Sep 19	23.19000 -0.13	23.45	23.12	23.20	203,555
27 Sep 19	23.32000 -0.15	23.72	23.13	23.50	259,687
26 Sep 19	23.47000 +0.60	23.69	22.80	22.80	405,812
25 Sep 19	22.87000 -0.05	23.01	22.61	22.85	158,338
24 Sep 19	22.92000 -0.16	23.14	22.82	23.04	273,761
23 Sep 19	23.08000 +0.04	23.33	23.00	23.05	228,448
20 Sep 19	23.04000 -0.13	23.31	23.00	23.13	451,569
19 Sep 19	23.17000 -0.06	23.31	22.91	23.23	243,101
18 Sep 19	23.23000 -0.41	23.70	23.11	23.68	281,381
17 Sep 19	23.64000 +0.25	23.83	23.23	23.29	311,753
16 Sep 19	23.39000 -0.05	23.81	23.21	23.49	318,991
13 Sep 19	23.44000 -0.14	23.95	23.43	23.77	274,327
12 Sep 19	23.58000 -0.15	23.98	23.35	23.67	391,604
11 Sep 19	23.73000 +0.03	23.91	23.36	23.70	455,222
10 Sep 19	23.70000 +0.44	23.73	23.18	23.19	419,255
09 Sep 19	23.26000 +0.36	23.46	21.86	21.95	331,491
06 Sep 19	22.90000 +0.23	23.30	22.63	22.63	389,192
05 Sep 19	22.67000 +0.70	22.94	22.06	22.06	666,315
04 Sep 19	21.97000 +0.42	22.28	21.51	21.65	710,714
03 Sep 19	21.55000 -1.53	22.73	21.17	22.70	1,022,155
30 Aug 19	23.08000 +0.29	23.10	22.79	22.97	265,799
29 Aug 19	22.79000 +0.34	23.00	22.53	22.63	257,985
28 Aug 19	22.45000 +0.31	22.53	22.02	22.07	237,729
27 Aug 19	22.14000 +0.26	22.16	21.86	21.98	237,914
26 Aug 19	21.88000 +0.05	22.07	21.82	21.96	214,190
23 Aug 19	21.83000 -0.22	22.10	21.76	21.88	377,695
22 Aug 19	22.05000 +0.25	22.06	21.68	21.80	263,602
21 Aug 19	21.80000 +0.46	21.87	21.21	21.34	324,486
20 Aug 19	21.34000 -0.79	22.10	21.29	22.10	389,828
19 Aug 19	22.13000 +0.05	22.33	21.91	22.23	277,790
16 Aug 19	22.08000 -0.10	22.22	21.83	22.21	247,101
15 Aug 19	22.18000 -0.43	22.54	21.69	22.54	433,420
14 Aug 19	22.61000 -0.44	22.88	22.19	22.82	558,583
13 Aug 19	23.05000 -0.14	23.53	22.93	23.10	325,351
12 Aug 19	23.19000 -0.56	23.82	23.00	23.70	302,993
09 Aug 19	23.75000 -0.14	24.13	23.58	23.75	307,800
08 Aug 19	23.89000 +0.96	24.00	23.23	23.43	389,386
07 Aug 19	22.93000 +1.31	22.98	21.67	21.67	498,780
06 Aug 19	21.62000 -0.77	22.15	21.39	22.03	378,279
02 Aug 19	22.39000 +0.00	22.49	21.91	22.25	305,262
01 Aug 19	22.39000 -0.43	22.82	22.23	22.76	287,756
31 Jul 19	22.82000 -0.29	23.04	22.59	22.97	301,392
30 Jul 19	23.11000 -0.14	23.22	22.95	23.11	215,105
29 Jul 19	23.25000 +0.01	23.34	23.16	23.21	136,782
26 Jul 19	23.24000 +0.04	23.34	23.03	23.21	115,831
25 Jul 19	23.20000 +0.04	23.36	22.99	23.18	227,405
24 Jul 19	23.16000 +0.01	23.18	22.87	23.00	284,303
23 Jul 19	23.15000 -0.18	23.31	22.93	23.31	267,535
22 Jul 19	23.33000 +0.15	23.43	23.13	23.18	241,451
19 Jul 19	23.18000 +0.19	23.38	22.98	23.10	241,474
18 Jul 19	22.99000 -0.15	23.09	22.95	23.08	169,043
17 Jul 19	23.14000 -0.18	23.27	23.00	23.26	304,955
16 Jul 19	23.32000 -0.49	23.53	22.93	23.36	364,381
15 Jul 19	23.81000 +0.55	23.83	23.28	23.28	293,680
12 Jul 19	23.26000 +0.21	23.33	23.00	23.06	242,079
11 Jul 19	23.05000 -0.17	23.24	22.92	23.17	761,150
10 Jul 19	23.22000 +0.29	23.26	22.75	23.01	558,827
09 Jul 19	22.93000 -0.79	23.68	22.87	23.63	331,406
08 Jul 19	23.72000 -0.33	24.05	23.72	24.05	267,032
05 Jul 19	24.05000 +0.03	24.11	23.69	23.95	161,474
04 Jul 19	24.02000 +0.09	24.06	23.75	23.90	72,578
03 Jul 19	23.93000 +0.06	24.02	23.65	23.86	181,608
02 Jul 19	23.87000 +0.00	23.92	23.55	23.92	304,236
28 Jun 19	23.87000 +0.37	23.91	23.42	23.51	249,582
27 Jun 19	23.50000 +0.15	23.55	23.21	23.40	271,069
26 Jun 19	23.35000 +0.03	23.60	23.29	23.39	400,758
25 Jun 19	23.32000 +0.21	23.42	22.81	23.12	368,083
24 Jun 19	23.11000 +0.03	23.16	22.82	23.11	250,347
21 Jun 19	23.08000 -0.06	23.18	22.86	23.13	467,297
20 Jun 19	23.14000 +0.04	23.45	22.88	23.30	292,229
19 Jun 19	23.10000 -0.43	23.55	22.53	23.55	460,730
18 Jun 19	23.53000 +0.40	23.70	23.24	23.34	410,290
17 Jun 19	23.13000 +0.55	23.23	22.57	22.62	481,996
14 Jun 19	22.58000 +0.24	22.63	22.18	22.27	287,238
13 Jun 19	22.34000 +0.35	22.37	22.02	22.09	344,550
12 Jun 19	21.99000 -0.09	22.09	21.64	22.05	302,041
11 Jun 19	22.08000 +0.18	22.24	21.91	22.10	404,209
10 Jun 19	21.90000 +0.03	22.18	21.81	21.94	497,844
07 Jun 19	21.87000 +0.07	22.03	21.67	21.81	300,340
06 Jun 19	21.80000 +0.04	21.94	21.55	21.74	363,132
05 Jun 19	21.76000 -0.21	22.15	21.57	21.99	471,409
04 Jun 19	21.97000 +0.24	22.00	21.36	21.87	468,317
03 Jun 19	21.73000 +0.03	21.96	21.51	21.70	584,456
31 May 19	21.70000 -0.20	21.72	21.42	21.68	1,072,032
30 May 19	21.90000 +0.14	21.92	21.67	21.74	409,412
29 May 19	21.76000 -0.71	22.29	21.36	22.13	822,486
28 May 19	22.47000 -0.56	22.99	22.37	22.99	9,973,590
27 May 19	23.03000 +0.47	23.22	22.40	22.45	457,071
24 May 19	22.56000 +0.25	22.65	21.97	22.44	822,085
23 May 19	22.31000 -0.70	22.81	22.00	22.81	1,038,339
22 May 19	23.01000 -0.42	23.36	22.65	23.16	748,345
21 May 19	23.43000 +0.18	23.62	23.11	23.27	684,063
17 May 19	23.25000 -0.22	23.48	23.09	23.30	769,393
16 May 19	23.47000 +0.43	23.49	22.80	23.13	610,810
15 May 19	23.04000 +0.43	23.16	22.19	22.51	734,630
14 May 19	22.61000 -0.18	22.80	21.80	22.80	1,656,964
13 May 19	22.79000 +0.09	22.81	22.18	22.70	463,940
10 May 19	22.70000 -0.44	23.20	22.66	23.12	547,864
09 May 19	23.14000 -0.71	24.50	23.02	24.48	731,676
08 May 19	23.85000 +0.49	24.19	22.87	22.87	627,232
07 May 19	23.36000 -0.20	23.47	22.91	23.47	673,439
06 May 19	23.56000 -0.28	23.76	23.42	23.50	324,517
03 May 19	23.84000 +0.10	24.00	23.39	23.77	401,776
02 May 19	23.74000 -0.39	24.05	23.17	24.00	493,186
01 May 19	24.13000 +0.08	24.32	23.87	24.02	207,763
30 Apr 19	24.05000 -0.14	24.38	24.01	24.15	348,159
29 Apr 19	24.19000 +0.20	24.35	23.90	23.94	609,023
26 Apr 19	23.99000 -0.04	24.01	23.58	23.91	394,442
25 Apr 19	24.03000 -0.10	24.17	23.80	24.17	292,548
24 Apr 19	24.13000 -0.25	24.57	24.03	24.37	602,510
23 Apr 19	24.38000 +0.19	24.48	24.13	24.16	326,113
22 Apr 19	24.19000 -0.08	24.35	24.03	24.35	251,381
18 Apr 19	24.27000 +0.09	24.37	24.02	24.13	230,770
17 Apr 19	24.18000 +0.38	24.23	23.82	23.82	273,195
16 Apr 19	23.80000 -0.25	24.06	23.68	24.06	244,831
15 Apr 19	24.05000 -0.02	24.05	23.71	24.00	194,340
12 Apr 19	24.07000 +0.04	24.22	24.05	24.16	244,508
11 Apr 19	24.03000 +0.09	24.26	23.72	23.92	376,830
10 Apr 19	23.94000 +0.12	24.10	23.79	23.88	308,484
09 Apr 19	23.82000 -0.48	24.21	23.54	24.21	508,496
08 Apr 19	24.30000 -0.03	24.38	24.08	24.36	270,663
05 Apr 19	24.33000 +0.32	24.40	24.03	24.05	237,409
04 Apr 19	24.01000 -0.23	24.30	23.83	24.30	524,085
03 Apr 19	24.24000 -0.09	24.54	24.22	24.46	506,146
02 Apr 19	24.33000 +0.15	24.43	23.98	24.21	264,401
01 Apr 19	24.18000 +0.42	24.31	23.83	24.03	446,018
29 Mar 19	23.76000 +0.51	23.96	23.28	23.43	514,990
28 Mar 19	23.25000 +0.36	23.39	22.81	22.91	642,345
27 Mar 19	22.89000 +0.17	22.95	22.61	22.71	298,488
26 Mar 19	22.72000 -0.16	23.03	22.44	22.97	586,502
25 Mar 19	22.88000 -0.15	23.12	22.72	22.98	1,606,213
22 Mar 19	23.03000 -0.69	23.70	22.88	23.70	555,923
21 Mar 19	23.72000 +0.48	23.86	23.21	23.21	852,151
20 Mar 19	23.24000 -0.25	23.60	23.21	23.50	457,824
19 Mar 19	23.49000 -0.17	23.76	23.46	23.75	279,001
18 Mar 19	23.66000 +0.40	23.73	23.23	23.23	244,759
15 Mar 19	23.26000 -0.12	23.49	23.18	23.44	524,718
14 Mar 19	23.38000 -0.18	23.46	23.02	23.43	334,548
13 Mar 19	23.56000 -0.11	23.80	23.29	23.70	299,406
12 Mar 19	23.67000 -0.47	24.25	23.47	24.14	449,841
11 Mar 19	24.14000 +0.49	24.25	23.65	23.69	830,963
08 Mar 19	23.65000 -0.49	24.01	23.44	23.90	2,616,410
07 Mar 19	24.14000 -0.16	24.38	23.94	24.25	1,305,377
06 Mar 19	24.30000 -0.17	24.62	24.29	24.41	265,099
05 Mar 19	24.47000 -0.39	24.90	24.37	24.90	324,837
04 Mar 19	24.86000 -0.06	25.21	24.60	24.92	343,943
01 Mar 19	24.92000 +0.39	25.15	24.65	24.68	388,570
28 Feb 19	24.53000 +0.09	24.64	24.08	24.30	590,356
27 Feb 19	24.44000 +0.16	24.58	24.02	24.27	859,491
26 Feb 19	24.28000 -0.65	24.90	24.18	24.90	761,211
25 Feb 19	24.93000 +0.61	25.21	24.20	24.20	885,673
22 Feb 19	24.32000 -0.47	24.45	23.10	23.85	1,356,353
21 Feb 19	24.79000 -1.30	25.25	23.82	24.71	1,236,858
20 Feb 19	26.09000 -0.18	26.38	25.88	26.25	388,713
19 Feb 19	26.27000 -0.11	26.49	26.19	26.40	291,943
15 Feb 19	26.38000 +0.62	26.41	25.70	25.89	311,583
14 Feb 19	25.76000 +0.15	26.00	25.58	25.61	216,792
13 Feb 19	25.61000 -0.19	26.00	25.43	25.87	226,682
12 Feb 19	25.80000 +0.31	25.99	25.27	25.61	452,599
11 Feb 19	25.49000 +0.17	25.54	25.10	25.31	344,200
08 Feb 19	25.32000 -0.01	25.58	25.29	25.30	276,093
07 Feb 19	25.33000 -0.41	25.62	25.22	25.61	261,526
06 Feb 19	25.74000 -0.07	26.00	25.60	25.85	271,711
05 Feb 19	25.81000 +0.50	25.81	25.14	25.38	280,133
04 Feb 19	25.31000 +0.21	25.38	25.01	25.10	312,829
01 Feb 19	25.10000 +0.20	25.21	24.79	24.95	351,884
31 Jan 19	24.90000 +0.58	25.12	24.24	24.38	566,568
30 Jan 19	24.32000 -0.11	24.63	23.81	24.63	652,414
29 Jan 19	24.43000 +0.26	24.72	24.10	24.12	533,708
28 Jan 19	24.17000 -0.66	24.52	24.07	24.44	378,526
25 Jan 19	24.83000 +0.56	24.93	24.33	24.49	498,969
24 Jan 19	24.27000 -0.35	24.63	24.17	24.60	686,735
23 Jan 19	24.62000 -0.23	25.15	24.55	24.84	356,449
22 Jan 19	24.85000 -0.89	25.83	24.85	25.78	299,697
21 Jan 19	25.74000 +0.11	25.87	25.59	25.74	111,634
18 Jan 19	25.63000 -0.14	25.95	25.60	25.93	393,971
17 Jan 19	25.77000 +0.28	25.87	25.33	25.33	496,449
16 Jan 19	25.49000 +0.12	25.52	24.99	25.50	291,288
15 Jan 19	25.37000 -0.29	25.95	25.24	25.91	296,135
14 Jan 19	25.66000 +0.57	25.68	24.83	24.99	611,211
11 Jan 19	25.09000 -0.11	25.38	25.06	25.19	243,650
10 Jan 19	25.20000 +0.02	25.42	24.75	25.10	470,769
09 Jan 19	25.18000 +0.63	25.55	24.63	24.67	496,275
08 Jan 19	24.55000 +0.44	24.74	24.10	24.10	429,145
07 Jan 19	24.11000 +0.62	24.17	23.30	23.58	487,691
04 Jan 19	23.49000 +0.41	23.59	22.77	23.33	722,099
03 Jan 19	23.08000 -0.49	23.66	22.98	23.53	286,562
02 Jan 19	23.57000 -0.23	23.81	23.00	23.21	275,686
31 Dec 18	23.80000 +0.80	24.07	23.19	23.19	437,907
28 Dec 18	23.00000 +0.15	23.28	22.84	22.99	666,705
27 Dec 18	22.85000 +0.26	23.45	22.54	23.06	547,983
24 Dec 18	22.59000 -0.33	23.01	22.46	22.84	228,612
21 Dec 18	22.92000 -0.42	23.90	22.80	23.38	805,539
20 Dec 18	23.34000 +0.13	23.95	23.06	23.14	675,287
19 Dec 18	23.21000 -0.15	23.86	23.16	23.52	1,028,079
18 Dec 18	23.36000 -0.71	24.36	23.27	24.02	1,409,765
17 Dec 18	24.07000 +0.10	24.39	23.65	24.01	509,674
14 Dec 18	23.97000 -0.08	24.46	23.64	23.75	606,173
13 Dec 18	24.05000 -0.58	25.27	23.90	25.13	589,626
12 Dec 18	24.63000 -0.20	25.16	24.48	24.86	877,349
11 Dec 18	24.83000 +0.29	26.24	24.35	25.00	755,939
10 Dec 18	24.54000 -0.44	25.17	24.19	24.95	420,989
07 Dec 18	24.98000 +0.19	25.83	24.85	24.85	681,813
06 Dec 18	24.79000 -0.90	25.31	24.62	25.29	1,444,654
05 Dec 18	25.69000 -0.05	26.36	25.37	25.70	501,435
04 Dec 18	25.74000 -1.56	27.31	25.44	27.25	740,001
03 Dec 18	27.30000 -0.31	29.03	27.24	29.03	874,672
30 Nov 18	27.61000 +0.53	27.65	26.97	27.00	816,172
29 Nov 18	27.08000 +0.01	27.54	26.98	27.09	396,910
28 Nov 18	27.07000 +0.53	27.20	26.42	26.51	580,241
27 Nov 18	26.54000 -0.78	27.54	26.32	27.10	770,537
26 Nov 18	27.32000 +0.34	27.91	27.08	27.08	567,395
23 Nov 18	26.98000 -0.46	27.39	26.75	27.34	375,212
22 Nov 18	27.44000 +0.55	27.83	26.89	26.89	211,492
21 Nov 18	26.89000 +0.52	27.34	26.37	26.37	514,261
20 Nov 18	26.37000 -0.44	26.88	26.18	26.61	461,663
19 Nov 18	26.81000 +0.11	27.48	26.69	26.73	341,044
16 Nov 18	26.70000 +0.28	26.95	26.25	26.38	1,042,537
15 Nov 18	26.42000 -0.87	27.23	26.38	27.18	674,610
14 Nov 18	27.29000 -0.82	28.58	27.16	28.13	748,533
13 Nov 18	28.11000 +0.39	28.39	27.42	27.74	618,626
12 Nov 18	27.72000 +0.02	28.21	27.53	27.82	462,559
09 Nov 18	27.70000 +0.49	27.87	26.93	27.01	664,641
08 Nov 18	27.21000 +0.01	27.97	27.06	27.17	701,742
07 Nov 18	27.20000 -0.63	28.36	26.96	27.61	825,197
06 Nov 18	27.83000 -0.71	30.41	26.23	29.94	978,330
05 Nov 18	28.54000 +0.27	28.75	27.77	28.70	481,432
02 Nov 18	28.27000 -0.15	28.83	27.74	28.64	344,351
01 Nov 18	28.42000 +1.08	28.49	27.38	27.38	734,647
31 Oct 18	27.34000 -0.29	28.25	27.27	27.80	545,385
30 Oct 18	27.63000 +0.26	27.68	27.18	27.35	289,479
29 Oct 18	27.37000 -0.78	28.47	27.09	28.31	401,772
26 Oct 18	28.15000 +0.40	28.28	27.23	27.45	453,645
25 Oct 18	27.75000 -0.13	28.34	27.58	27.98	303,660
24 Oct 18	27.88000 -1.64	29.60	27.78	29.60	476,335
23 Oct 18	29.52000 +0.04	29.60	27.69	28.56	784,052
22 Oct 18	29.48000 -0.28	30.08	29.29	29.83	443,953
19 Oct 18	29.76000 -0.19	30.45	29.72	30.03	483,382
18 Oct 18	29.95000 -1.23	31.08	29.23	31.03	928,468
17 Oct 18	31.18000 -0.63	31.86	31.02	31.78	392,539
16 Oct 18	31.81000 +0.18	31.81	31.15	31.58	507,322
15 Oct 18	31.63000 +0.07	31.80	31.20	31.59	320,498
12 Oct 18	31.56000 +0.22	31.94	31.17	31.74	329,201
11 Oct 18	31.34000 -0.26	32.05	31.16	31.39	762,322
10 Oct 18	31.60000 -0.85	32.35	30.97	32.35	452,636
09 Oct 18	32.45000 -0.57	33.02	32.45	32.98	358,917
05 Oct 18	33.02000 +0.06	33.05	32.64	32.96	245,231
04 Oct 18	32.96000 +0.15	32.98	32.49	32.61	367,648
03 Oct 18	32.81000 +0.59	32.93	32.14	32.27	356,557
02 Oct 18	32.22000 +0.30	32.31	31.77	31.99	321,440
01 Oct 18	31.92000 +0.37	32.00	31.66	31.78	202,478
28 Sep 18	31.55000 +0.07	31.89	31.33	31.47	332,607
27 Sep 18	31.48000 -0.27	32.02	31.42	31.76	256,132
26 Sep 18	31.75000 -0.50	32.24	31.60	31.79	525,147
25 Sep 18	32.25000 -0.40	32.83	32.00	32.83	376,319
24 Sep 18	32.65000 -0.09	32.84	32.45	32.71	505,504
21 Sep 18	32.74000 +0.39	32.92	32.26	32.33	699,781
20 Sep 18	32.35000 +0.19	32.42	32.00	32.36	440,768
19 Sep 18	32.16000 +1.35	32.33	30.75	30.75	972,173
18 Sep 18	30.81000 +0.57	30.89	30.22	30.35	349,931
17 Sep 18	30.24000 +0.58	30.33	29.61	29.61	204,795
14 Sep 18	29.66000 -0.08	29.99	29.47	29.76	167,211
13 Sep 18	29.74000 -0.36	30.43	29.67	30.13	278,791
12 Sep 18	30.10000 -0.08	30.25	29.97	30.19	519,451
11 Sep 18	30.18000 +0.12	30.29	29.86	29.95	256,744
10 Sep 18	30.06000 +0.55	30.45	29.55	29.55	608,557
07 Sep 18	29.51000 -0.49	30.06	29.34	29.83	468,481
06 Sep 18	30.00000 -0.45	30.56	29.95	30.50	430,581
05 Sep 18	30.45000 -0.12	30.75	30.20	30.55	387,509
04 Sep 18	30.57000 +0.24	30.76	29.87	30.51	635,039
31 Aug 18	30.33000 -0.44	30.88	30.09	30.78	621,497
30 Aug 18	30.77000 -0.09	31.24	30.71	30.81	235,226
29 Aug 18	30.86000 +0.35	31.08	30.54	30.60	335,587
28 Aug 18	30.51000 -0.23	30.87	30.51	30.85	334,765
27 Aug 18	30.74000 +0.02	31.08	30.69	30.80	304,310
24 Aug 18	30.72000 -0.06	30.92	30.39	30.89	394,864
23 Aug 18	30.78000 -0.17	31.22	30.69	30.98	322,553
22 Aug 18	30.95000 -0.11	31.25	30.76	31.00	941,632
21 Aug 18	31.06000 +0.09	31.35	30.94	30.94	389,171
20 Aug 18	30.97000 +0.22	31.17	30.62	30.75	410,446
17 Aug 18	30.75000 -0.02	31.14	30.50	30.79	288,237
16 Aug 18	30.77000 -0.25	31.19	30.56	31.19	600,386
15 Aug 18	31.02000 -0.50	31.53	30.95	31.32	381,580
14 Aug 18	31.52000 -0.19	31.75	31.25	31.75	442,196
13 Aug 18	31.71000 -0.10	31.99	31.54	31.75	301,453
10 Aug 18	31.81000 -0.74	32.45	31.55	32.44	389,056
09 Aug 18	32.55000 -0.39	33.17	32.48	33.05	472,444
08 Aug 18	32.94000 -1.24	35.00	32.66	34.94	613,101
07 Aug 18	34.18000 +0.34	34.37	33.60	33.99	750,077
03 Aug 18	33.84000 +0.02	33.92	33.59	33.91	248,773
02 Aug 18	33.82000 +0.40	34.32	32.98	33.25	489,991
01 Aug 18	33.42000 -0.64	34.11	33.23	34.02	395,678
31 Jul 18	34.06000 +0.75	34.10	33.34	33.34	393,820
30 Jul 18	33.31000 +0.94	33.95	32.56	32.65	365,818
27 Jul 18	32.37000 -0.92	33.50	32.20	33.30	569,170
26 Jul 18	33.29000 +1.11	33.64	32.20	32.24	434,023
25 Jul 18	32.18000 +0.48	32.28	31.90	32.01	356,859
24 Jul 18	31.70000 -0.89	32.60	31.60	32.53	408,523
23 Jul 18	32.59000 -0.29	32.88	32.48	32.81	222,492
20 Jul 18	32.88000 -0.13	33.18	32.82	33.05	135,343
19 Jul 18	33.01000 -0.46	33.48	32.96	33.34	182,465
18 Jul 18	33.47000 +0.99	33.60	32.50	32.50	266,139
17 Jul 18	32.48000 -0.16	32.60	32.38	32.60	334,113
16 Jul 18	32.64000 +0.04	32.78	32.41	32.55	218,191
13 Jul 18	32.60000 +0.19	32.99	32.32	32.40	213,809
12 Jul 18	32.41000 -0.56	33.01	32.34	33.01	358,614
11 Jul 18	32.97000 -0.57	33.43	32.94	33.16	382,438
10 Jul 18	33.54000 +0.13	33.64	33.10	33.51	198,714
09 Jul 18	33.41000 +0.35	33.60	33.11	33.25	164,274
06 Jul 18	33.06000 +0.26	33.09	32.53	32.74	145,995
05 Jul 18	32.80000 +0.21	32.82	32.10	32.50	495,432
04 Jul 18	32.59000 +0.22	32.76	32.34	32.49	113,019
03 Jul 18	32.37000 -0.08	32.83	32.27	32.47	198,145
29 Jun 18	32.45000 +0.01	32.82	32.43	32.53	253,225
28 Jun 18	32.44000 -0.20	32.79	31.99	32.51	492,394
27 Jun 18	32.64000 +0.13	32.81	32.34	32.51	345,272
26 Jun 18	32.51000 -0.22	32.91	32.33	32.81	471,132
25 Jun 18	32.73000 -0.26	32.91	32.36	32.78	430,243
22 Jun 18	32.99000 -0.20	33.58	32.80	33.31	399,404
21 Jun 18	33.19000 -1.50	34.59	33.07	34.59	558,638
20 Jun 18	34.69000 +0.05	35.00	34.29	34.68	667,623
19 Jun 18	34.64000 -0.18	34.67	33.97	34.46	518,240
18 Jun 18	34.82000 +0.27	34.93	34.35	34.36	600,994
15 Jun 18	34.55000 +0.61	34.62	33.61	33.61	863,649
14 Jun 18	33.94000 +0.21	34.00	33.63	33.80	272,198
13 Jun 18	33.73000 +0.30	34.17	33.49	33.49	258,389
12 Jun 18	33.43000 -0.42	33.87	33.11	33.86	305,311
11 Jun 18	33.85000 -0.40	34.45	33.62	34.20	386,635
08 Jun 18	34.25000 +0.08	34.45	33.74	34.16	350,260
07 Jun 18	34.17000 -0.63	34.74	33.96	34.74	415,995
06 Jun 18	34.80000 +0.52	34.82	33.79	34.28	600,965
05 Jun 18	34.28000 +0.82	34.48	33.32	33.50	393,553
04 Jun 18	33.46000 +0.45	33.52	32.90	33.11	358,879
01 Jun 18	33.01000 +0.76	33.23	32.61	32.73	526,772
31 May 18	32.25000 -0.43	32.56	32.09	32.50	701,004
30 May 18	32.68000 +0.91	32.68	31.84	31.87	395,847
29 May 18	31.77000 -0.19	32.01	31.70	31.86	416,127
28 May 18	31.96000 +0.18	31.99	31.71	31.78	114,110
25 May 18	31.78000 -0.07	31.86	31.62	31.72	161,608
24 May 18	31.85000 -0.26	31.99	31.55	31.93	261,056
23 May 18	32.11000 +0.11	32.14	31.55	31.90	331,986
22 May 18	32.00000 +0.05	32.45	31.94	32.03	343,978
18 May 18	31.95000 -0.43	32.58	31.95	32.32	341,369
17 May 18	32.38000 -0.86	33.32	32.35	33.32	578,484
16 May 18	33.24000 -0.43	33.60	33.15	33.60	498,178
15 May 18	33.67000 -0.28	33.84	33.30	33.79	314,684
14 May 18	33.95000 +0.67	33.98	33.27	33.48	319,385
11 May 18	33.28000 -0.55	33.90	33.05	33.90	616,877
10 May 18	33.83000 +0.62	34.10	33.25	34.05	191,441
09 May 18	33.21000 +0.40	33.35	32.78	32.82	154,944
08 May 18	32.81000 -0.03	33.00	32.52	32.81	115,443
07 May 18	32.84000 +0.57	33.05	32.20	32.37	195,350
04 May 18	32.27000 +0.26	32.51	31.81	32.00	142,410
03 May 18	32.01000 -0.57	32.65	31.90	32.36	483,698
02 May 18	32.58000 +0.10	33.01	32.38	32.50	334,468
01 May 18	32.48000 +0.09	32.55	32.07	32.40	436,053
30 Apr 18	32.39000 -0.41	33.18	32.39	32.78	304,977
27 Apr 18	32.80000 +0.34	33.03	32.34	32.34	185,609
26 Apr 18	32.46000 +0.51	32.53	31.80	32.12	193,250
25 Apr 18	31.95000 -0.26	32.27	30.99	32.27	566,290
24 Apr 18	32.21000 +0.24	33.35	32.07	32.30	476,779
23 Apr 18	31.97000 +0.22	32.32	31.70	31.70	225,981
20 Apr 18	31.75000 +0.08	31.78	31.52	31.73	187,342
19 Apr 18	31.67000 -0.25	31.94	31.55	31.92	179,261
18 Apr 18	31.92000 +0.33	32.28	31.66	31.70	133,518
17 Apr 18	31.59000 +0.31	31.80	31.34	31.34	170,150
16 Apr 18	31.28000 -0.14	31.51	31.22	31.51	110,901
13 Apr 18	31.42000 -0.10	31.65	31.02	31.65	202,927
12 Apr 18	31.52000 +0.35	31.58	31.03	31.17	283,419
11 Apr 18	31.17000 +0.15	31.27	30.73	30.87	208,559
10 Apr 18	31.02000 +0.41	31.13	30.61	30.92	373,505
09 Apr 18	30.61000 +0.32	30.74	30.40	30.45	301,610
06 Apr 18	30.29000 -0.71	30.92	30.29	30.76	244,973
05 Apr 18	31.00000 +0.23	31.20	30.76	30.87	322,153
04 Apr 18	30.77000 +0.44	30.77	29.77	30.19	273,549
03 Apr 18	30.33000 -0.25	30.70	30.16	30.63	590,291
02 Apr 18	30.58000 -0.49	31.42	30.40	31.09	329,422
29 Mar 18	31.07000 +0.17	31.31	30.93	31.00	471,625
28 Mar 18	30.90000 -0.40	31.43	30.80	31.33	426,639
27 Mar 18	31.30000 -0.22	31.75	31.22	31.57	246,595
26 Mar 18	31.52000 +0.17	31.76	31.23	31.59	403,221
23 Mar 18	31.35000 -0.55	32.02	31.30	31.88	271,198
22 Mar 18	31.90000 -0.86	32.72	31.88	32.56	402,502
21 Mar 18	32.76000 +0.19	33.24	32.60	32.61	144,327
20 Mar 18	32.57000 +0.20	32.71	32.15	32.49	324,866
19 Mar 18	32.37000 -0.23	32.74	32.20	32.58	256,824
16 Mar 18	32.60000 -0.16	32.86	32.49	32.78	547,876
15 Mar 18	32.76000 +0.41	32.78	32.32	32.40	432,296
14 Mar 18	32.35000 -0.11	32.69	32.04	32.55	740,769
13 Mar 18	32.46000 -0.16	33.19	32.39	32.66	444,752
12 Mar 18	32.62000 -0.15	33.09	32.53	32.84	247,339
09 Mar 18	32.77000 +0.32	33.35	32.54	32.54	370,113
08 Mar 18	32.45000 +0.79	32.53	31.54	31.72	392,877
07 Mar 18	31.66000 -0.94	32.42	31.43	32.31	726,399
06 Mar 18	32.60000 +0.40	32.72	32.15	32.30	589,337
05 Mar 18	32.20000 -0.80	32.82	32.14	32.80	595,144
02 Mar 18	33.00000 -0.65	33.47	32.99	33.47	397,661
01 Mar 18	33.65000 -0.53	34.25	33.52	34.25	447,590
28 Feb 18	34.18000 -0.59	34.81	34.05	34.81	592,907
27 Feb 18	34.77000 +0.33	34.96	34.55	34.62	372,544
26 Feb 18	34.44000 +0.39	34.54	34.18	34.18	553,976
23 Feb 18	34.05000 +0.22	34.27	33.87	33.99	284,522
22 Feb 18	33.83000 +0.19	34.08	33.67	33.71	539,435
21 Feb 18	33.64000 +0.05	34.09	33.50	33.50	354,690
20 Feb 18	33.59000 +0.13	33.71	33.37	33.47	417,601
16 Feb 18	33.46000 +0.24	33.96	33.15	33.33	647,385
15 Feb 18	33.22000 +0.02	33.44	32.91	33.20	460,870
14 Feb 18	33.20000 -0.04	33.32	33.05	33.10	1,136,839
13 Feb 18	33.24000 -0.13	33.79	32.93	33.40	1,103,445
12 Feb 18	33.37000 +0.73	33.70	32.76	32.76	912,014
09 Feb 18	32.64000 -0.81	33.53	32.24	33.53	657,586
08 Feb 18	33.45000 -0.75	34.34	33.40	34.22	480,210
07 Feb 18	34.20000 -0.02	34.97	33.53	34.12	773,583
06 Feb 18	34.22000 +0.67	34.36	33.00	33.01	964,590
05 Feb 18	33.55000 +0.03	34.10	33.01	33.37	882,379
02 Feb 18	33.52000 -0.37	33.82	33.33	33.82	279,261
01 Feb 18	33.89000 +0.02	34.03	33.57	33.80	309,015
31 Jan 18	33.87000 -0.03	34.14	33.44	33.89	658,187
30 Jan 18	33.90000 +0.03	33.93	33.26	33.75	417,616
29 Jan 18	33.87000 -0.18	34.06	33.77	34.06	200,054
26 Jan 18	34.05000 +0.29	34.16	33.71	33.89	243,190
25 Jan 18	33.76000 +0.20	34.33	33.61	33.83	719,487
24 Jan 18	33.56000 -0.38	33.93	33.47	33.89	367,106
23 Jan 18	33.94000 +0.14	34.02	33.51	33.99	326,595
22 Jan 18	33.80000 -0.19	34.21	33.63	34.21	222,002
19 Jan 18	33.99000 +0.42	34.06	33.24	33.61	491,308
18 Jan 18	33.57000 -0.28	33.99	33.45	33.77	243,500
17 Jan 18	33.85000 -0.33	34.31	33.75	34.11	192,713
16 Jan 18	34.18000 -0.37	34.63	33.51	34.50	815,889
15 Jan 18	34.55000 +1.00	36.48	34.10	35.56	333,188
12 Jan 18	33.55000 +0.54	33.60	32.94	33.00	307,616
11 Jan 18	33.01000 +0.14	33.12	32.71	32.89	413,293
10 Jan 18	32.87000 +0.27	32.98	32.37	32.49	341,825
09 Jan 18	32.60000 +0.09	32.68	32.12	32.50	343,096
08 Jan 18	32.51000 +0.32	32.53	31.96	32.26	236,144
05 Jan 18	32.19000 +0.09	32.32	31.77	32.10	132,748
04 Jan 18	32.10000 +0.34	32.21	31.72	31.75	282,486
03 Jan 18	31.76000 -0.09	31.98	31.72	31.85	138,332
02 Jan 18	31.85000 +0.13	32.04	31.66	31.75	142,597
29 Dec 17	31.72000 -0.13	31.87	31.45	31.87	130,858
28 Dec 17	31.85000 +0.14	31.91	31.44	31.71	170,416
27 Dec 17	31.71000 +0.29	31.84	31.54	31.57	194,109
22 Dec 17	31.42000 +0.10	31.54	31.05	31.35	291,104
21 Dec 17	31.32000 +0.05	31.65	31.09	31.25	320,278
20 Dec 17	31.27000 -0.26	31.66	31.12	31.62	776,154
19 Dec 17	31.53000 -0.15	31.78	31.31	31.60	290,482
18 Dec 17	31.68000 +0.18	31.97	31.54	31.83	230,733
15 Dec 17	31.50000 +0.08	31.66	31.29	31.50	708,493
14 Dec 17	31.42000 -0.78	32.09	31.05	31.75	652,259
13 Dec 17	32.20000 +2.11	32.44	30.09	30.12	1,176,790
12 Dec 17	30.09000 -0.13	30.35	29.90	30.20	412,300
11 Dec 17	30.22000 -0.17	30.34	29.93	30.34	250,648
08 Dec 17	30.39000 +0.27	30.51	30.21	30.21	230,832
07 Dec 17	30.12000 +0.05	30.40	29.98	30.06	377,989
06 Dec 17	30.07000 -0.82	30.88	29.99	30.87	446,051
05 Dec 17	30.89000 +0.33	31.17	30.38	30.51	383,670
04 Dec 17	30.56000 +0.03	31.18	30.51	30.58	291,460
01 Dec 17	30.53000 -0.38	31.05	30.27	30.95	228,948
30 Nov 17	30.91000 +0.56	31.04	30.18	30.33	628,761
29 Nov 17	30.35000 -0.02	30.67	30.12	30.35	217,363
28 Nov 17	30.37000 -0.40	30.94	30.22	30.78	552,952
27 Nov 17	30.77000 -0.18	31.00	30.42	31.00	188,099
24 Nov 17	30.95000 +0.03	31.17	30.86	30.92	65,818
23 Nov 17	30.92000 -0.12	31.20	30.85	30.85	42,454
22 Nov 17	31.04000 +0.09	31.14	30.83	30.94	275,984
21 Nov 17	30.95000 +0.12	31.08	30.74	30.94	270,324
20 Nov 17	30.83000 -0.30	31.25	30.78	31.15	198,420
17 Nov 17	31.13000 +0.15	31.20	30.89	31.00	204,946
16 Nov 17	30.98000 +0.06	31.04	30.80	31.01	390,774
15 Nov 17	30.92000 -0.15	31.04	30.27	31.01	407,667
14 Nov 17	31.07000 +0.17	31.20	30.76	31.00	317,454
13 Nov 17	30.90000 -0.28	31.15	30.64	31.15	269,361
10 Nov 17	31.18000 +0.02	31.28	31.03	31.13	331,317
09 Nov 17	31.16000 -1.14	32.11	31.06	32.11	388,685
08 Nov 17	32.30000 +0.34	32.33	31.76	32.00	464,749
07 Nov 17	31.96000 +0.44	32.93	31.76	32.62	770,824
06 Nov 17	31.52000 -0.12	32.09	31.43	31.75	396,638
03 Nov 17	31.64000 +0.01	31.85	31.49	31.59	569,155
02 Nov 17	31.63000 +0.33	31.68	30.98	31.29	631,747
01 Nov 17	31.30000 -0.16	31.89	31.27	31.58	719,159
31 Oct 17	31.46000 +0.15	31.74	31.12	31.27	652,207
30 Oct 17	31.31000 +0.00	31.64	31.21	31.27	341,458
27 Oct 17	31.31000 -0.37	31.70	31.11	31.70	245,816
26 Oct 17	31.68000 +0.26	31.82	31.32	31.40	443,632
25 Oct 17	31.42000 +0.06	31.45	30.94	31.28	611,622
24 Oct 17	31.36000 +0.99	31.77	30.90	31.05	977,355
23 Oct 17	30.37000 -0.12	30.56	30.33	30.47	336,758
20 Oct 17	30.49000 +0.08	30.55	30.33	30.45	727,074
19 Oct 17	30.41000 -0.24	30.63	30.16	30.45	449,036
18 Oct 17	30.65000 +0.64	30.80	30.00	30.00	784,221
17 Oct 17	30.01000 +0.21	30.05	29.55	29.72	302,097
16 Oct 17	29.80000 +0.40	29.99	29.53	29.55	303,892
13 Oct 17	29.40000 +0.16	29.53	29.31	29.36	279,472
12 Oct 17	29.24000 +0.19	29.34	28.97	29.05	262,251
11 Oct 17	29.05000 +0.10	29.10	28.89	28.98	247,059
10 Oct 17	28.95000 +0.05	29.29	28.83	29.00	295,667
06 Oct 17	28.90000 -0.15	28.96	28.57	28.89	458,934
05 Oct 17	29.05000 +0.23	29.10	28.76	28.91	290,715
04 Oct 17	28.82000 -0.01	28.97	28.65	28.74	302,587
03 Oct 17	28.83000 -0.02	28.92	28.70	28.80	258,539
02 Oct 17	28.85000 +0.32	28.86	28.42	28.55	392,691
29 Sep 17	28.53000 -0.21	28.80	28.44	28.79	404,924
28 Sep 17	28.74000 +0.33	28.89	28.21	28.37	440,456
27 Sep 17	28.41000 +0.16	28.48	28.09	28.29	361,330
26 Sep 17	28.25000 -0.11	28.39	27.91	28.39	362,968
25 Sep 17	28.36000 -0.14	28.78	28.35	28.43	412,058
22 Sep 17	28.50000 +0.17	28.56	28.15	28.33	167,407
21 Sep 17	28.33000 +0.26	28.41	28.00	28.00	223,048
20 Sep 17	28.07000 +0.75	28.34	27.35	27.35	2,611,782
19 Sep 17	27.32000 -0.42	27.51	27.12	27.25	692,417
18 Sep 17	27.74000 +0.08	27.99	27.63	27.74	222,157
15 Sep 17	27.66000 -0.17	27.84	27.50	27.84	411,824
14 Sep 17	27.83000 -0.17	28.06	27.80	27.95	285,955
13 Sep 17	28.00000 +0.04	28.25	27.99	27.99	438,811
12 Sep 17	27.96000 +0.13	28.10	27.81	27.92	766,827
11 Sep 17	27.83000 +0.08	28.00	27.78	27.92	436,899
08 Sep 17	27.75000 -0.17	28.00	27.52	28.00	255,866
07 Sep 17	27.92000 -0.02	28.00	27.81	27.89	327,074
06 Sep 17	27.94000 -0.22	28.39	27.75	28.25	508,776
05 Sep 17	28.16000 -0.43	28.49	27.92	28.49	276,294
01 Sep 17	28.59000 +0.02	28.70	28.40	28.70	315,514
31 Aug 17	28.57000 -0.18	28.88	28.55	28.86	621,471
30 Aug 17	28.75000 +0.57	29.02	27.95	28.23	820,922
29 Aug 17	28.18000 +0.10	28.22	27.71	27.92	453,139
28 Aug 17	28.08000 +1.46	28.09	26.65	26.65	799,185
25 Aug 17	26.62000 +0.04	26.80	26.53	26.70	398,782
24 Aug 17	26.58000 -0.17	26.86	26.40	26.81	413,956
23 Aug 17	26.75000 +0.28	26.75	26.26	26.46	414,488
22 Aug 17	26.47000 -0.01	26.71	26.31	26.55	268,269
21 Aug 17	26.48000 -0.07	26.75	26.35	26.65	299,301
18 Aug 17	26.55000 -0.52	27.03	26.55	27.00	856,192
17 Aug 17	27.07000 -0.28	27.42	26.98	27.26	280,120
16 Aug 17	27.35000 -0.21	27.72	27.21	27.72	479,115
15 Aug 17	27.56000 -0.29	27.79	27.25	27.79	423,413
14 Aug 17	27.85000 -0.03	28.33	27.80	28.16	604,157
11 Aug 17	27.88000 -0.13	28.09	27.80	27.93	412,092
10 Aug 17	28.01000 -0.15	28.27	27.71	27.88	615,601
09 Aug 17	28.16000 +2.31	28.19	26.98	27.00	1,156,938
08 Aug 17	25.85000 -0.06	26.06	25.60	26.02	443,768
04 Aug 17	25.91000 +0.35	25.94	25.45	25.58	338,292
03 Aug 17	25.56000 +0.84	25.80	25.13	25.26	528,941
02 Aug 17	24.72000 -0.26	25.12	24.29	25.05	378,878
01 Aug 17	24.98000 -0.11	25.22	24.78	25.15	335,816
31 Jul 17	25.09000 -0.33	25.47	24.92	25.40	185,645
28 Jul 17	25.42000 -0.01	25.56	25.32	25.42	132,150
27 Jul 17	25.43000 -0.29	25.85	25.35	25.70	364,885
26 Jul 17	25.72000 +0.29	25.77	25.23	25.43	327,537
25 Jul 17	25.43000 +0.67	25.58	24.97	25.01	424,184
24 Jul 17	24.76000 +0.02	24.90	24.38	24.75	235,957
21 Jul 17	24.74000 -0.20	24.86	24.53	24.86	204,151
20 Jul 17	24.94000 -0.12	25.09	24.78	25.06	147,326
19 Jul 17	25.06000 +0.12	25.15	24.82	24.99	294,474
18 Jul 17	24.94000 -0.23	25.08	24.92	25.08	144,600
17 Jul 17	25.17000 +0.03	25.38	25.01	25.19	361,752
14 Jul 17	25.14000 -0.02	25.30	25.09	25.09	145,461
13 Jul 17	25.16000 +0.05	25.28	24.83	25.09	502,129
12 Jul 17	25.11000 -0.21	25.41	25.09	25.38	299,286
11 Jul 17	25.32000 +0.02	25.38	25.04	25.23	542,566
10 Jul 17	25.30000 -0.01	25.59	25.12	25.35	222,798
07 Jul 17	25.31000 +0.10	25.33	25.05	25.15	171,702
06 Jul 17	25.21000 -0.12	25.39	25.05	25.23	157,714
05 Jul 17	25.33000 +0.12	25.54	25.19	25.19	246,927
04 Jul 17	25.21000 -0.21	25.47	25.15	25.29	97,654
30 Jun 17	25.42000 +0.11	25.60	25.26	25.31	327,576
29 Jun 17	25.31000 -0.33	25.74	25.05	25.58	381,957
28 Jun 17	25.64000 +0.17	25.72	25.43	25.52	799,761
27 Jun 17	25.47000 +0.25	25.55	25.17	25.21	420,900
26 Jun 17	25.22000 -0.28	25.77	25.20	25.54	238,765
23 Jun 17	25.50000 +0.11	25.57	25.33	25.45	162,633
22 Jun 17	25.39000 -0.01	25.53	25.32	25.38	297,934
21 Jun 17	25.40000 -0.08	25.54	25.27	25.43	289,208
20 Jun 17	25.48000 -0.41	25.78	25.39	25.78	183,686
19 Jun 17	25.89000 +0.34	25.97	25.66	25.66	589,635
16 Jun 17	25.55000 -0.19	25.74	25.34	25.74	748,055
15 Jun 17	25.74000 +0.09	25.75	25.17	25.25	646,575
14 Jun 17	25.65000 -0.37	26.02	25.49	26.02	457,267
13 Jun 17	26.02000 -0.08	26.30	25.99	26.11	533,520
12 Jun 17	26.10000 -0.44	26.81	25.98	26.53	262,368
09 Jun 17	26.54000 -0.01	26.90	26.32	26.55	236,050
08 Jun 17	26.55000 +0.04	26.69	26.32	26.50	249,877
07 Jun 17	26.51000 -0.39	27.18	26.40	26.99	491,635
06 Jun 17	26.90000 +0.04	27.02	26.57	26.74	268,391
05 Jun 17	26.86000 +0.22	27.02	26.56	26.60	540,415
02 Jun 17	26.64000 -0.18	26.83	26.12	26.83	422,069
01 Jun 17	26.82000 +1.12	27.27	25.75	25.79	538,191
31 May 17	25.70000 -0.16	25.81	25.36	25.78	635,966
30 May 17	25.86000 -0.03	25.93	25.75	25.85	173,473
29 May 17	25.89000 +0.07	26.09	25.62	25.79	49,101
26 May 17	25.82000 -0.10	25.91	25.72	25.90	84,809
25 May 17	25.92000 +0.14	26.04	25.77	25.93	225,186
24 May 17	25.78000 +0.07	25.88	25.51	25.77	256,248
23 May 17	25.71000 -0.26	25.98	25.62	25.91	273,835
19 May 17	25.97000 +0.35	26.01	25.64	25.85	503,514
18 May 17	25.62000 -0.71	26.31	25.62	26.18	381,215
17 May 17	26.33000 -0.43	26.55	26.25	26.32	722,855
16 May 17	26.76000 -0.28	27.08	26.72	27.00	238,506
15 May 17	27.04000 +0.23	27.16	26.87	26.99	291,600
12 May 17	26.81000 +0.07	26.93	26.56	26.70	275,595
11 May 17	26.74000 -0.03	27.41	26.72	27.22	326,149
10 May 17	26.77000 +0.56	27.23	26.21	26.21	711,120
09 May 17	26.21000 +0.01	26.44	26.07	26.07	201,129
08 May 17	26.20000 +0.25	26.60	26.00	26.43	315,230
05 May 17	25.95000 +0.22	26.14	25.72	25.85	120,484
04 May 17	25.73000 -0.76	26.46	25.64	26.46	396,156
03 May 17	26.49000 -0.71	27.09	26.35	26.93	364,028
02 May 17	27.20000 +1.14	27.38	26.54	26.54	554,730
01 May 17	26.06000 +0.10	26.12	25.71	26.00	271,343
28 Apr 17	25.96000 -0.05	26.06	25.84	26.01	539,804
27 Apr 17	26.01000 +0.23	26.12	25.54	25.61	440,910
26 Apr 17	25.78000 +0.08	25.90	25.50	25.62	535,717
25 Apr 17	25.70000 +1.38	25.86	24.65	24.65	447,181
24 Apr 17	24.32000 +0.45	24.55	24.04	24.06	272,077
21 Apr 17	23.87000 -0.07	24.14	23.76	23.98	473,199
20 Apr 17	23.94000 -0.23	24.46	23.89	24.26	146,882
19 Apr 17	24.17000 +0.03	24.35	24.10	24.24	185,278
18 Apr 17	24.14000 -0.09	24.17	23.93	24.11	272,161
17 Apr 17	24.23000 +0.12	24.25	24.11	24.17	45,536
13 Apr 17	24.11000 -0.24	24.34	24.10	24.31	90,738
12 Apr 17	24.35000 -0.49	24.75	24.29	24.74	232,521
11 Apr 17	24.84000 -0.16	24.98	24.62	24.98	61,002
10 Apr 17	25.00000 +0.34	25.18	24.66	24.66	228,452
07 Apr 17	24.66000 +0.03	24.68	24.45	24.60	128,565
06 Apr 17	24.63000 +0.05	25.09	24.44	24.61	553,018
05 Apr 17	24.58000 -0.52	25.20	24.51	25.18	303,396
04 Apr 17	25.10000 +0.31	25.20	24.75	24.86	229,549
03 Apr 17	24.79000 -0.05	24.93	24.65	24.82	283,959
31 Mar 17	24.84000 +0.05	24.94	24.53	24.60	248,716
30 Mar 17	24.79000 +0.01	24.86	24.71	24.78	231,655
29 Mar 17	24.78000 +0.14	24.95	24.48	24.54	452,635
28 Mar 17	24.64000 +0.16	24.82	24.33	24.43	200,263
27 Mar 17	24.48000 +0.36	24.54	23.86	24.03	305,971
24 Mar 17	24.12000 -0.41	24.61	23.97	24.57	375,029
23 Mar 17	24.53000 +0.34	24.58	24.06	24.14	166,026
22 Mar 17	24.19000 -0.04	24.23	23.96	24.23	264,011
21 Mar 17	24.23000 -0.48	24.87	24.22	24.76	176,128
20 Mar 17	24.71000 -0.08	24.99	24.50	24.82	269,362
17 Mar 17	24.79000 +0.25	24.89	24.58	24.62	565,358
16 Mar 17	24.54000 -0.31	24.97	24.20	24.97	313,560
15 Mar 17	24.85000 +0.09	24.90	24.22	24.80	587,844
14 Mar 17	24.76000 -0.23	25.00	24.62	24.89	216,841
13 Mar 17	24.99000 -0.21	25.38	24.97	25.25	376,657
10 Mar 17	25.20000 +0.16	25.32	24.92	25.07	307,254
09 Mar 17	25.04000 -0.05	25.22	24.82	24.94	251,738
08 Mar 17	25.09000 -0.39	25.47	25.07	25.33	217,083
07 Mar 17	25.48000 -0.08	25.60	25.24	25.51	463,168
06 Mar 17	25.56000 -0.25	25.70	25.28	25.70	189,398
03 Mar 17	25.81000 -0.50	26.23	25.65	26.23	512,829
02 Mar 17	26.31000 +0.65	26.35	25.42	25.61	996,809
01 Mar 17	25.66000 +1.00	25.68	24.80	24.86	416,233
28 Feb 17	24.66000 -0.64	25.18	24.54	25.02	607,350
27 Feb 17	25.30000 -0.06	25.40	24.97	25.40	407,215
24 Feb 17	25.36000 -0.54	25.74	24.91	25.65	361,568
23 Feb 17	25.90000 -0.30	26.45	25.85	26.18	505,001
22 Feb 17	26.20000 +0.73	26.21	25.30	25.45	661,215
21 Feb 17	25.47000 +0.02	25.66	25.39	25.53	408,989
17 Feb 17	25.45000 -1.20	26.38	25.25	26.21	640,498
16 Feb 17	26.65000 +0.15	26.78	26.16	26.26	222,184
15 Feb 17	26.50000 -0.18	26.78	26.37	26.59	318,607
14 Feb 17	26.68000 +0.18	26.75	26.10	26.26	489,707
13 Feb 17	26.50000 +0.38	26.67	26.12	26.12	327,469
10 Feb 17	26.12000 +0.14	26.51	25.88	26.03	784,133
09 Feb 17	25.98000 +0.27	26.14	25.65	25.68	414,135
08 Feb 17	25.71000 -0.15	25.91	25.58	25.79	413,605
07 Feb 17	25.86000 -0.13	26.21	25.79	25.92	412,334
06 Feb 17	25.99000 -0.36	26.21	25.78	26.17	266,492
03 Feb 17	26.35000 -0.10	26.48	26.13	26.48	415,847
02 Feb 17	26.45000 +0.25	26.74	26.10	26.19	343,896
01 Feb 17	26.20000 -0.14	26.44	25.91	26.44	686,341
31 Jan 17	26.34000 +0.04	26.44	26.08	26.25	595,031
30 Jan 17	26.30000 -0.44	26.83	26.21	26.75	416,335
27 Jan 17	26.74000 -0.15	27.30	26.69	27.07	605,481
26 Jan 17	26.89000 -0.33	27.33	26.75	27.10	250,977
25 Jan 17	27.22000 +0.34	27.25	26.69	26.77	378,632
24 Jan 17	26.88000 +0.73	26.97	26.17	26.28	276,203
23 Jan 17	26.15000 -0.47	26.65	25.98	26.51	172,434
20 Jan 17	26.62000 +0.08	26.84	26.56	26.56	152,594
19 Jan 17	26.54000 -0.42	27.00	26.48	26.94	146,729
18 Jan 17	26.96000 +1.03	27.12	26.21	26.40	548,000
17 Jan 17	25.93000 -0.10	26.45	25.90	26.00	230,655
16 Jan 17	26.03000 -0.06	26.33	25.94	26.14	77,299
13 Jan 17	26.09000 +0.41	26.31	25.64	25.64	281,746
12 Jan 17	25.68000 -0.29	26.10	25.51	26.00	291,594
11 Jan 17	25.97000 +0.02	26.07	25.85	26.00	141,669
10 Jan 17	25.95000 +0.17	26.04	25.72	25.80	305,804
09 Jan 17	25.78000 -0.40	26.15	25.60	26.15	163,836
06 Jan 17	26.18000 +0.00	26.38	25.94	26.17	130,762
05 Jan 17	26.18000 -0.70	26.81	26.14	26.81	210,969
04 Jan 17	26.88000 +0.33	27.13	26.56	26.62	249,461
03 Jan 17	26.55000 +0.26	26.80	26.32	26.32	249,276
30 Dec 16	26.29000 +0.13	26.52	26.07	26.17	264,066
29 Dec 16	26.16000 +0.01	26.18	25.80	26.18	149,950
28 Dec 16	26.15000 -0.11	26.48	26.04	26.29	171,236
23 Dec 16	26.26000 -0.22	26.44	26.13	26.44	61,097
22 Dec 16	26.48000 -0.05	26.53	26.28	26.47	135,053
21 Dec 16	26.53000 -0.04	26.71	26.43	26.57	158,937
20 Dec 16	26.57000 +0.18	26.65	26.32	26.42	427,025
19 Dec 16	26.39000 -0.08	26.55	26.21	26.44	258,750
16 Dec 16	26.47000 -0.47	27.10	26.16	26.96	434,238
15 Dec 16	26.94000 +0.00	27.19	26.71	26.85	185,233
14 Dec 16	26.94000 -0.32	27.26	26.76	27.16	293,489
13 Dec 16	27.26000 +0.38	27.48	26.90	26.90	416,551
12 Dec 16	26.88000 +0.05	27.06	26.75	26.93	298,161
09 Dec 16	26.83000 -0.15	27.13	26.75	26.96	340,696
08 Dec 16	26.98000 -0.32	27.40	26.93	27.29	350,679
07 Dec 16	27.30000 -0.01	27.47	27.21	27.28	543,468
06 Dec 16	27.31000 -0.19	27.64	27.21	27.48	334,764
05 Dec 16	27.50000 +0.55	28.02	27.10	27.10	404,491
02 Dec 16	26.95000 +0.28	27.19	26.76	26.76	336,162
01 Dec 16	26.67000 -0.39	27.44	26.29	27.31	603,887
30 Nov 16	27.06000 +1.06	27.31	26.09	26.09	2,182,342
29 Nov 16	26.00000 +0.21	26.28	25.64	25.85	279,511
28 Nov 16	25.79000 -0.22	26.18	25.78	25.99	487,516
25 Nov 16	26.01000 -0.42	26.50	25.93	26.39	185,536
24 Nov 16	26.43000 -0.08	26.51	26.32	26.51	122,686
23 Nov 16	26.51000 -0.23	26.85	26.35	26.60	868,807
22 Nov 16	26.74000 -0.01	26.75	26.38	26.73	263,638
21 Nov 16	26.75000 +0.81	26.77	25.99	25.99	325,561
18 Nov 16	25.94000 -0.29	26.30	25.79	26.13	164,125
17 Nov 16	26.23000 +0.37	26.32	25.74	25.89	333,577
16 Nov 16	25.86000 +0.13	25.88	25.63	25.63	550,648
15 Nov 16	25.73000 +0.10	25.89	25.33	25.33	354,582
14 Nov 16	25.63000 +0.19	26.18	25.41	25.60	475,262
11 Nov 16	25.44000 +0.09	25.46	24.93	25.46	213,135
10 Nov 16	25.35000 -0.09	25.85	25.29	25.53	576,503
09 Nov 16	25.44000 +1.46	26.05	23.55	23.83	1,102,912
08 Nov 16	23.98000 +0.08	24.21	23.64	23.80	242,083
07 Nov 16	23.90000 +0.04	24.31	23.89	24.11	274,046
04 Nov 16	23.86000 +0.11	24.12	23.68	23.70	244,564
03 Nov 16	23.75000 -0.13	23.87	23.54	23.86	274,708
02 Nov 16	23.88000 -0.12	23.92	23.72	23.90	413,212
01 Nov 16	24.00000 -0.96	24.18	23.67	23.91	980,685
31 Oct 16	24.96000 +0.38	24.98	24.49	24.63	344,348
28 Oct 16	24.58000 +0.01	24.79	24.42	24.52	232,249
27 Oct 16	24.57000 +0.42	24.69	24.14	24.24	468,965
26 Oct 16	24.15000 -0.62	24.83	24.02	24.71	572,262
25 Oct 16	24.77000 -0.13	25.15	24.74	24.86	712,704
24 Oct 16	24.90000 -0.26	25.23	24.82	25.18	448,577
21 Oct 16	25.16000 -0.14	25.27	24.97	25.27	295,066
20 Oct 16	25.30000 -0.05	25.38	25.19	25.23	348,895
19 Oct 16	25.35000 -0.23	25.64	25.33	25.60	494,304
18 Oct 16	25.58000 +0.54	25.65	25.06	25.25	844,059
17 Oct 16	25.04000 +0.06	25.17	24.65	24.92	533,311
14 Oct 16	24.98000 -0.14	25.37	24.95	25.17	720,378
13 Oct 16	25.12000 -0.27	25.46	25.04	25.16	969,399
12 Oct 16	25.39000 -0.08	25.70	25.32	25.47	895,575
11 Oct 16	25.47000 +0.01	25.72	25.34	25.50	1,026,417
07 Oct 16	25.46000 -0.31	25.74	25.34	25.73	503,093
06 Oct 16	25.77000 +0.59	26.31	25.16	25.16	1,187,721
05 Oct 16	25.18000 +0.89	25.21	24.07	24.25	1,278,839
04 Oct 16	24.29000 -0.22	24.55	24.19	24.53	626,948
03 Oct 16	24.51000 +0.11	24.58	24.22	24.37	208,714
30 Sep 16	24.40000 -0.22	24.69	24.40	24.56	956,516
29 Sep 16	24.62000 +0.43	24.65	24.05	24.12	522,062
28 Sep 16	24.19000 +0.11	24.36	23.94	24.12	210,852
27 Sep 16	24.08000 -0.41	24.25	23.84	24.25	296,243
26 Sep 16	24.49000 -0.17	24.79	24.47	24.59	279,580
23 Sep 16	24.66000 -0.49	25.11	24.59	25.04	252,715
22 Sep 16	25.15000 +0.45	25.46	24.73	24.87	543,922
21 Sep 16	24.70000 +0.50	24.78	24.16	24.22	1,050,164
20 Sep 16	24.20000 +0.24	24.27	23.90	24.03	273,499
19 Sep 16	23.96000 +0.00	24.12	23.71	24.10	388,349
16 Sep 16	23.96000 +0.66	24.11	23.83	23.83	560,013
15 Sep 16	23.30000 -0.06	23.64	23.15	23.34	185,567
14 Sep 16	23.36000 +0.44	23.45	22.82	22.87	327,748
13 Sep 16	22.92000 -0.31	23.20	22.75	22.96	534,790
12 Sep 16	23.23000 +0.01	23.35	22.98	23.00	158,652
09 Sep 16	23.22000 -0.52	23.68	23.04	23.50	193,347
08 Sep 16	23.74000 +0.22	23.89	23.44	23.53	291,960
07 Sep 16	23.52000 +0.05	23.63	23.30	23.40	295,096
06 Sep 16	23.47000 -0.18	23.73	23.28	23.63	504,971
02 Sep 16	23.65000 +0.17	23.72	23.49	23.49	293,037
01 Sep 16	23.48000 +0.22	23.75	23.23	23.23	420,141
31 Aug 16	23.26000 -0.33	23.78	23.05	23.50	419,109
30 Aug 16	23.59000 -0.05	23.77	23.52	23.60	146,956
29 Aug 16	23.64000 +0.23	23.88	23.52	23.52	136,103
26 Aug 16	23.41000 -0.06	23.90	23.38	23.48	214,282
25 Aug 16	23.47000 +0.13	23.61	23.30	23.30	861,936
24 Aug 16	23.34000 -0.03	23.48	23.30	23.30	588,343
23 Aug 16	23.37000 +0.13	23.65	23.30	23.30	230,080
22 Aug 16	23.24000 -0.37	23.59	23.21	23.52	293,878
19 Aug 16	23.61000 -0.66	24.05	23.59	23.80	246,169
18 Aug 16	24.27000 +0.48	24.34	23.72	23.82	359,467
17 Aug 16	23.79000 +0.23	24.07	23.44	23.56	658,175
16 Aug 16	23.56000 -0.31	23.77	23.42	23.74	292,714
15 Aug 16	23.87000 +0.56	24.06	23.31	23.31	455,524
12 Aug 16	23.31000 +0.06	23.40	23.00	23.16	245,888
11 Aug 16	23.25000 +0.55	23.90	22.65	22.70	322,292
10 Aug 16	22.70000 +0.07	22.72	22.37	22.61	391,671
09 Aug 16	22.63000 +0.13	22.92	22.49	22.49	357,866
08 Aug 16	22.50000 +0.50	22.65	21.84	21.95	301,638
05 Aug 16	22.00000 +0.40	22.23	21.36	21.36	319,205
04 Aug 16	21.60000 -0.01	21.93	21.28	21.28	454,118
03 Aug 16	21.61000 +0.60	21.80	20.97	21.10	320,896
02 Aug 16	21.01000 -0.15	21.23	20.82	21.15	152,593
29 Jul 16	21.16000 +0.00	21.20	20.89	21.12	184,579
28 Jul 16	21.16000 +0.15	21.39	20.91	21.11	149,540
27 Jul 16	21.01000 -0.25	21.43	20.63	21.34	177,980
26 Jul 16	21.26000 +0.07	21.31	20.83	21.16	674,131
25 Jul 16	21.19000 +0.01	21.29	20.74	21.18	371,503
22 Jul 16	21.18000 -0.37	21.50	21.15	21.50	319,531
21 Jul 16	21.55000 +0.27	21.86	21.51	21.59	154,726
20 Jul 16	21.28000 -0.27	21.43	21.17	21.35	173,034
19 Jul 16	21.55000 -0.21	21.68	21.25	21.68	252,701
18 Jul 16	21.76000 -0.17	22.24	21.50	22.00	307,361
15 Jul 16	21.93000 -0.24	22.34	21.75	22.17	197,287
14 Jul 16	22.17000 -0.13	22.38	21.88	22.31	663,922
13 Jul 16	22.30000 +0.45	22.32	21.71	21.86	374,038
12 Jul 16	21.85000 +0.00	22.20	21.82	21.88	292,078
11 Jul 16	21.85000 +0.35	21.99	21.42	21.46	195,173
08 Jul 16	21.50000 +0.21	21.69	21.41	21.41	144,390
07 Jul 16	21.29000 -0.49	21.86	21.14	21.80	303,366
06 Jul 16	21.78000 +0.32	21.86	21.21	21.36	282,423
05 Jul 16	21.46000 -0.04	21.56	21.29	21.46	192,486
04 Jul 16	21.50000 +0.46	21.99	21.46	21.48	130,132
30 Jun 16	21.04000 -0.40	21.40	20.83	21.36	380,981
29 Jun 16	21.44000 +0.47	21.50	20.53	20.98	1,119,355
28 Jun 16	20.97000 +0.00	21.58	20.95	21.58	523,298
27 Jun 16	20.97000 -1.04	21.88	20.88	21.88	521,079
24 Jun 16	22.01000 -1.52	22.84	21.61	21.91	470,180
23 Jun 16	23.53000 +0.74	23.60	22.83	22.99	336,940
22 Jun 16	22.79000 +0.21	22.93	22.52	22.69	270,391
21 Jun 16	22.58000 -0.38	22.86	22.52	22.62	263,285
20 Jun 16	22.96000 +0.90	23.03	22.30	22.31	300,915
17 Jun 16	22.06000 +0.09	22.27	21.70	22.05	388,172
16 Jun 16	21.97000 +0.41	22.01	21.21	21.43	258,296
15 Jun 16	21.56000 +0.11	21.70	21.41	21.50	346,159
14 Jun 16	21.45000 +0.04	21.52	21.26	21.35	263,486
13 Jun 16	21.41000 -0.15	21.67	21.26	21.45	281,046
10 Jun 16	21.56000 -0.96	22.39	21.50	22.31	289,914
09 Jun 16	22.52000 -0.21	22.69	22.25	22.60	253,667
08 Jun 16	22.73000 -0.37	23.35	22.71	23.22	203,222
07 Jun 16	23.10000 +0.57	23.18	22.55	22.55	441,777
06 Jun 16	22.53000 +0.77	22.64	21.80	21.82	264,215
03 Jun 16	21.76000 -0.05	21.98	21.68	21.87	184,123
02 Jun 16	21.81000 -0.16	21.98	21.56	21.84	174,647
01 Jun 16	21.97000 -0.12	22.13	21.57	21.99	299,593
31 May 16	22.09000 +0.53	22.34	21.45	21.45	975,847
30 May 16	21.56000 +0.02	21.88	21.48	21.62	44,504
27 May 16	21.54000 +0.04	21.64	21.41	21.43	95,900
26 May 16	21.50000 +0.21	21.56	21.24	21.42	223,015
25 May 16	21.29000 +0.13	21.40	21.09	21.24	415,426
24 May 16	21.16000 -0.12	21.60	21.04	21.25	532,305
20 May 16	21.28000 +0.08	21.62	21.24	21.35	301,692
19 May 16	21.20000 -0.29	21.34	21.01	21.27	663,707
18 May 16	21.49000 +0.02	21.59	21.27	21.36	182,452
17 May 16	21.47000 +0.01	21.66	21.20	21.28	335,400
16 May 16	21.46000 +0.13	21.68	21.39	21.49	213,745
13 May 16	21.33000 -0.52	21.89	21.24	21.75	783,941
12 May 16	21.85000 -0.10	22.11	21.44	22.04	433,421
11 May 16	21.95000 -0.05	22.19	21.76	22.01	412,630
10 May 16	22.00000 +1.01	22.06	21.00	21.04	501,440
09 May 16	20.99000 -0.55	21.54	20.75	21.49	507,041
06 May 16	21.54000 +0.50	21.72	20.21	20.41	900,633
05 May 16	21.04000 -0.61	21.79	20.59	21.79	616,274
04 May 16	21.65000 -0.51	22.22	21.54	21.96	401,077
03 May 16	22.16000 -0.24	22.26	21.76	22.25	521,242
02 May 16	22.40000 +0.10	22.61	22.16	22.28	368,259
29 Apr 16	22.30000 -0.27	22.60	21.99	22.59	483,320
28 Apr 16	22.57000 +0.16	22.83	22.23	22.23	486,554
27 Apr 16	22.41000 +0.71	22.53	21.64	21.72	360,738
26 Apr 16	21.70000 -0.19	22.04	21.49	21.92	616,879
25 Apr 16	21.89000 -0.71	22.58	21.76	22.41	441,213
22 Apr 16	22.60000 +0.51	22.67	21.77	21.93	438,589
21 Apr 16	22.09000 +0.27	22.12	21.73	21.85	227,701
20 Apr 16	21.82000 +0.04	22.12	21.75	21.90	476,895
19 Apr 16	21.78000 -0.23	22.05	21.50	22.05	720,302
18 Apr 16	22.01000 +0.63	22.22	21.21	21.25	563,719
15 Apr 16	21.38000 +0.10	21.53	21.04	21.19	451,139
14 Apr 16	21.28000 +0.70	21.33	20.51	20.51	730,506
13 Apr 16	20.58000 +0.38	20.64	20.01	20.20	348,523
12 Apr 16	20.20000 +0.60	20.23	19.58	19.72	483,516
11 Apr 16	19.60000 +0.66	19.64	19.00	19.01	333,831
08 Apr 16	18.94000 +0.23	19.05	18.65	18.82	635,612
07 Apr 16	18.71000 -0.23	18.92	18.60	18.75	220,980
06 Apr 16	18.94000 +0.52	18.99	18.45	18.47	386,078
05 Apr 16	18.42000 -0.50	18.83	18.37	18.82	495,596
04 Apr 16	18.92000 -0.25	19.26	18.84	19.26	670,176
01 Apr 16	19.17000 +0.10	19.26	18.76	18.95	1,741,970
31 Mar 16	19.07000 +0.02	19.25	19.00	19.00	454,412
30 Mar 16	19.05000 -0.23	19.38	18.98	19.34	1,297,371
29 Mar 16	19.28000 +0.22	19.33	18.87	18.98	1,005,474
28 Mar 16	19.06000 +0.19	19.16	18.86	18.96	231,150
24 Mar 16	18.87000 -0.09	18.96	18.53	18.76	255,770
23 Mar 16	18.96000 -0.19	19.25	18.60	19.23	333,542
22 Mar 16	19.15000 -0.07	19.33	18.91	19.14	370,473
21 Mar 16	19.22000 -0.30	19.57	19.09	19.43	347,005
18 Mar 16	19.52000 -0.08	19.75	19.18	19.67	2,331,086
17 Mar 16	19.60000 +0.59	19.66	18.77	19.00	647,941
16 Mar 16	19.01000 -0.15	19.25	18.79	19.16	356,768
15 Mar 16	19.16000 -0.30	19.39	18.87	19.31	446,347
14 Mar 16	19.46000 +0.44	19.70	18.92	18.99	550,828
11 Mar 16	19.02000 -0.15	19.59	18.99	19.33	407,641
10 Mar 16	19.17000 -0.22	19.52	18.84	19.35	398,984
09 Mar 16	19.39000 +0.14	19.55	19.17	19.40	362,863
08 Mar 16	19.25000 -0.75	20.09	19.18	19.97	723,198
07 Mar 16	20.00000 +0.55	20.04	19.39	19.41	802,208
04 Mar 16	19.45000 -0.10	19.76	19.33	19.63	663,374
03 Mar 16	19.55000 +0.25	19.83	19.28	19.29	1,168,062
02 Mar 16	19.30000 +0.28	19.31	18.71	18.95	723,996
01 Mar 16	19.02000 +0.29	19.11	18.45	18.65	831,583
29 Feb 16	18.73000 +0.18	18.99	18.56	18.70	644,511
26 Feb 16	18.55000 +0.27	18.78	18.20	18.26	363,203
25 Feb 16	18.28000 +0.29	18.32	17.85	17.89	751,435
24 Feb 16	17.99000 +0.24	18.17	17.28	17.56	1,335,428
23 Feb 16	17.75000 -0.25	18.14	17.65	18.04	633,104
22 Feb 16	18.00000 +0.30	18.43	17.87	17.95	910,320
19 Feb 16	17.70000 -0.62	17.90	17.43	17.77	1,747,993
18 Feb 16	18.32000 -0.35	18.50	16.94	17.56	2,637,033
17 Feb 16	18.67000 +0.48	18.96	18.20	18.34	972,316
16 Feb 16	18.19000 +1.08	18.35	17.35	17.44	472,359
12 Feb 16	17.11000 +0.32	17.32	16.87	17.03	599,181
11 Feb 16	16.79000 -0.42	17.14	16.37	16.99	664,787
10 Feb 16	17.21000 -0.03	17.46	17.05	17.38	339,586
09 Feb 16	17.24000 -0.51	17.70	16.94	17.63	772,931
08 Feb 16	17.75000 -0.25	17.83	17.24	17.80	429,638
05 Feb 16	18.00000 +0.37	18.15	17.41	17.65	712,180
04 Feb 16	17.63000 +0.90	17.77	16.75	16.75	990,494
03 Feb 16	16.73000 -0.09	17.02	16.45	16.97	1,405,667
02 Feb 16	16.82000 -1.02	17.70	16.75	17.68	836,942
01 Feb 16	17.84000 +0.00	17.94	17.62	17.86	652,202
29 Jan 16	17.84000 +0.34	17.87	17.20	17.68	952,725
28 Jan 16	17.50000 +0.50	17.66	17.03	17.35	885,733
27 Jan 16	17.00000 +0.04	17.46	16.77	16.98	1,135,719
26 Jan 16	16.96000 +0.05	17.68	16.95	17.04	915,110
25 Jan 16	16.91000 -1.04	17.95	16.86	17.91	824,929
22 Jan 16	17.95000 +0.10	18.98	17.86	18.00	758,241
21 Jan 16	17.85000 +0.36	18.35	16.99	17.44	913,512
20 Jan 16	17.49000 -0.52	17.70	16.69	17.70	1,247,919
19 Jan 16	18.01000 +0.13	18.18	17.83	18.00	454,990
18 Jan 16	17.88000 +0.22	17.98	17.54	17.74	199,622
15 Jan 16	17.66000 -0.24	17.75	17.15	17.54	1,564,740
14 Jan 16	17.90000 +0.46	18.03	17.05	17.50	585,585
13 Jan 16	17.44000 -0.26	18.15	17.17	17.82	663,071
12 Jan 16	17.70000 +0.14	17.90	17.23	17.73	839,397
11 Jan 16	17.56000 -0.24	17.94	17.04	17.94	828,293
08 Jan 16	17.80000 +0.08	18.22	17.51	17.87	1,081,819
07 Jan 16	17.72000 -0.28	17.90	17.38	17.88	2,103,264
06 Jan 16	18.00000 -0.16	18.27	17.96	18.05	1,017,082
05 Jan 16	18.16000 -0.67	18.83	18.06	18.82	874,201
04 Jan 16	18.83000 +0.15	18.92	18.18	18.41	705,020
31 Dec 15	18.68000 +0.14	18.74	18.28	18.53	319,680
30 Dec 15	18.54000 -0.49	19.24	18.51	19.04	443,901
29 Dec 15	19.03000 -0.17	19.41	18.77	19.41	261,147
24 Dec 15	19.20000 +0.22	19.37	19.01	19.03	172,768
23 Dec 15	18.98000 +0.62	19.29	18.28	18.28	585,368
22 Dec 15	18.36000 +0.14	18.48	18.01	18.22	517,486
21 Dec 15	18.22000 -0.19	18.76	18.09	18.50	569,445
18 Dec 15	18.41000 +0.36	18.49	18.00	18.00	1,330,384
17 Dec 15	18.05000 -0.11	18.27	17.94	18.16	1,181,125
16 Dec 15	18.16000 +0.32	18.37	17.73	17.89	320,178
15 Dec 15	17.84000 +0.24	17.94	17.56	17.58	544,138
14 Dec 15	17.60000 -0.13	17.81	17.51	17.71	678,512
11 Dec 15	17.73000 -0.37	18.09	17.65	18.09	765,057
10 Dec 15	18.10000 +0.05	18.20	17.84	18.08	515,256
09 Dec 15	18.05000 +0.09	18.20	17.65	17.95	639,154
08 Dec 15	17.96000 -0.27	18.08	17.44	17.99	1,044,035
07 Dec 15	18.23000 +0.15	18.33	17.75	18.24	1,286,895
04 Dec 15	18.08000 -0.42	18.50	18.01	18.42	633,426
03 Dec 15	18.50000 -0.46	19.03	18.35	19.03	1,306,135
02 Dec 15	18.96000 -0.61	19.70	18.81	19.52	1,076,636
01 Dec 15	19.57000 -0.05	19.72	18.92	19.11	853,150
30 Nov 15	19.62000 +0.41	19.71	19.23	19.24	663,918
27 Nov 15	19.21000 -0.13	19.47	19.21	19.38	214,049
26 Nov 15	19.34000 -0.08	19.50	19.12	19.50	77,882
25 Nov 15	19.42000 -0.19	19.81	19.38	19.64	643,919
24 Nov 15	19.61000 +0.02	19.70	19.08	19.49	1,265,633
23 Nov 15	19.59000 +0.15	19.66	19.29	19.46	271,491
20 Nov 15	19.44000 -0.07	19.57	19.37	19.50	285,333
19 Nov 15	19.51000 -0.08	19.54	19.16	19.40	458,948
18 Nov 15	19.59000 -0.07	19.89	19.40	19.79	468,708
17 Nov 15	19.66000 +0.25	19.67	19.23	19.37	634,271
16 Nov 15	19.41000 +0.30	19.52	19.10	19.12	537,046
13 Nov 15	19.11000 -0.02	19.45	18.77	19.06	826,426
12 Nov 15	19.13000 -0.86	19.20	17.33	18.68	2,437,178
11 Nov 15	19.99000 -0.75	20.87	19.70	20.86	687,003
10 Nov 15	20.74000 -0.33	21.06	20.56	21.01	403,461
09 Nov 15	21.07000 +0.59	21.31	20.40	20.40	863,532
06 Nov 15	20.48000 -0.43	20.99	20.25	20.68	357,046
05 Nov 15	20.91000 -0.08	21.13	20.68	21.11	288,720
04 Nov 15	20.99000 -0.11	21.20	20.82	21.05	468,611
03 Nov 15	21.10000 +0.23	21.16	20.45	20.89	648,841
02 Nov 15	20.87000 -0.03	21.16	20.45	20.93	500,024
30 Oct 15	20.90000 +0.11	20.96	20.56	20.86	403,066
29 Oct 15	20.79000 -0.01	21.09	20.69	20.79	244,643
28 Oct 15	20.80000 +0.45	21.00	20.30	20.47	469,733
27 Oct 15	20.35000 -0.57	20.99	20.26	20.89	600,080
26 Oct 15	20.92000 -0.74	21.74	20.89	21.74	569,750
23 Oct 15	21.66000 +0.56	21.83	21.11	21.38	536,298
22 Oct 15	21.10000 +0.44	21.58	20.29	20.50	553,826
21 Oct 15	20.66000 -0.07	21.00	20.65	20.86	400,973
20 Oct 15	20.73000 +0.55	20.85	20.19	20.35	636,297
19 Oct 15	20.18000 +0.20	20.34	19.61	20.00	410,533
16 Oct 15	19.98000 -0.59	20.66	19.89	20.55	709,346
15 Oct 15	20.57000 -0.27	20.97	20.33	20.88	926,463
14 Oct 15	20.84000 -0.06	21.11	20.51	20.90	475,918
13 Oct 15	20.90000 -1.04	21.84	20.82	21.81	1,030,349
09 Oct 15	21.94000 +0.05	22.23	21.73	21.84	282,146
08 Oct 15	21.89000 +0.92	21.93	20.90	20.90	713,323
07 Oct 15	20.97000 +0.57	21.13	20.52	20.55	505,240
06 Oct 15	20.40000 -0.16	20.60	20.14	20.47	766,243
05 Oct 15	20.56000 +1.33	20.78	19.50	19.50	729,446
02 Oct 15	19.23000 +0.01	19.37	18.93	19.15	791,487
01 Oct 15	19.22000 -0.36	20.00	19.05	19.70	984,163
30 Sep 15	19.58000 +0.03	19.70	19.36	19.60	955,274
29 Sep 15	19.55000 +0.10	19.60	19.23	19.50	1,021,608
28 Sep 15	19.45000 -0.45	19.86	19.40	19.75	1,079,589
25 Sep 15	19.90000 +0.43	20.07	19.51	19.51	1,453,117
24 Sep 15	19.47000 -1.16	20.05	18.79	20.02	2,420,664
23 Sep 15	20.63000 -0.27	21.15	20.51	20.98	579,669
22 Sep 15	20.90000 -0.19	21.06	20.49	20.78	458,166
21 Sep 15	21.09000 -0.21	21.62	20.90	21.49	572,047
18 Sep 15	21.30000 -1.11	22.11	21.30	22.11	697,300
17 Sep 15	22.41000 -0.13	23.16	22.35	22.42	762,410
16 Sep 15	22.54000 +0.89	22.59	21.52	21.55	1,899,836
15 Sep 15	21.65000 +0.67	21.66	20.70	20.86	761,739
14 Sep 15	20.98000 -0.49	21.78	20.87	21.78	371,164
11 Sep 15	21.47000 -0.13	21.60	21.33	21.50	250,619
10 Sep 15	21.60000 -0.04	21.90	21.35	21.60	422,020
09 Sep 15	21.64000 -0.03	22.29	21.52	21.67	287,503
08 Sep 15	21.67000 +0.57	21.82	21.37	21.58	343,356
04 Sep 15	21.10000 -0.24	21.32	20.88	21.09	559,760
03 Sep 15	21.34000 +0.04	21.87	21.11	21.48	752,430
02 Sep 15	21.30000 +0.17	21.55	20.87	21.35	728,174
01 Sep 15	21.13000 -1.18	21.78	20.51	21.73	1,054,089
31 Aug 15	22.31000 -0.15	23.10	22.14	22.78	1,192,482
28 Aug 15	22.46000 +0.88	22.54	21.28	21.58	571,996
27 Aug 15	21.58000 +0.55	22.36	21.34	21.51	1,085,406
26 Aug 15	21.03000 +0.78	21.03	20.10	20.66	2,389,237
25 Aug 15	20.25000 +0.22	20.87	20.17	20.57	943,204
24 Aug 15	20.03000 -0.23	20.33	18.57	18.99	1,752,306
21 Aug 15	20.26000 -0.53	20.81	20.12	20.56	829,289
20 Aug 15	20.79000 -0.65	21.50	20.77	21.29	696,886
19 Aug 15	21.44000 -0.54	21.95	21.20	21.95	846,042
18 Aug 15	21.98000 -0.30	22.28	21.89	22.11	391,681
17 Aug 15	22.28000 -0.35	22.77	22.23	22.75	333,874
14 Aug 15	22.63000 +0.19	22.87	22.26	22.49	362,753
13 Aug 15	22.44000 -1.01	23.47	22.43	23.26	563,052
12 Aug 15	23.45000 -0.48	23.87	23.12	23.87	660,222
11 Aug 15	23.93000 +0.12	24.00	23.46	23.60	709,462
10 Aug 15	23.81000 +0.87	23.84	22.85	23.16	806,961
07 Aug 15	22.94000 +0.45	23.36	22.49	22.70	808,523
06 Aug 15	22.49000 +0.25	22.56	22.01	22.17	794,757
05 Aug 15	22.24000 -0.79	23.14	22.13	23.11	614,058
04 Aug 15	23.03000 +0.29	23.03	22.50	22.50	518,509
31 Jul 15	22.74000 -0.24	23.04	22.40	23.00	685,393
30 Jul 15	22.98000 +0.20	23.11	22.49	22.67	695,306
29 Jul 15	22.78000 +0.97	22.82	21.77	21.88	706,141
28 Jul 15	21.81000 +0.48	22.05	21.25	21.32	585,764
27 Jul 15	21.33000 +0.20	21.42	20.74	20.98	555,788
24 Jul 15	21.13000 -0.68	21.98	21.04	21.80	676,167
23 Jul 15	21.81000 -0.09	22.04	21.53	21.75	748,142
22 Jul 15	21.90000 -0.15	22.30	21.88	21.92	392,827
21 Jul 15	22.05000 -0.21	22.68	21.91	22.42	650,248
20 Jul 15	22.26000 -1.14	23.43	22.20	23.40	650,755
17 Jul 15	23.40000 -0.54	23.88	23.37	23.88	364,869
16 Jul 15	23.94000 -0.12	24.15	23.79	24.15	347,840
15 Jul 15	24.06000 +0.05	24.24	23.66	24.00	409,794
14 Jul 15	24.01000 +0.01	24.15	23.65	23.93	355,306
13 Jul 15	24.00000 +0.53	24.04	23.52	23.59	440,308
10 Jul 15	23.47000 +0.17	23.86	23.24	23.70	656,571
09 Jul 15	23.30000 -0.16	23.89	23.25	23.89	380,834
08 Jul 15	23.46000 -0.48	23.74	23.40	23.72	720,244
07 Jul 15	23.94000 +0.87	24.00	23.02	23.07	659,235
06 Jul 15	23.07000 -0.71	23.49	22.84	23.49	415,471
03 Jul 15	23.78000 +0.04	23.88	23.50	23.74	114,129
02 Jul 15	23.74000 +0.25	23.78	23.45	23.45	369,717
30 Jun 15	23.49000 +0.25	23.56	23.12	23.25	417,968
29 Jun 15	23.24000 -0.57	23.57	23.11	23.56	395,711
26 Jun 15	23.81000 -0.04	23.84	23.61	23.69	293,746
25 Jun 15	23.85000 -0.05	24.18	23.64	24.18	1,077,899
24 Jun 15	23.90000 +0.06	24.14	23.76	23.76	639,537
23 Jun 15	23.84000 -0.07	24.10	23.69	23.88	1,345,997
22 Jun 15	23.91000 +0.32	24.15	23.51	23.51	541,339
19 Jun 15	23.59000 +0.35	23.77	23.30	23.30	757,436
18 Jun 15	23.24000 -0.07	23.80	23.14	23.35	391,804
17 Jun 15	23.31000 -0.56	24.05	22.90	23.88	769,880
16 Jun 15	23.87000 -0.53	24.50	23.84	24.50	501,253
15 Jun 15	24.40000 -0.60	24.88	24.32	24.87	493,674
12 Jun 15	25.00000 +0.61	25.08	24.31	24.31	454,846
11 Jun 15	24.39000 -0.35	24.96	24.38	24.62	265,523
10 Jun 15	24.74000 +0.02	24.96	24.64	24.89	294,782
09 Jun 15	24.72000 -0.17	25.04	24.58	24.92	398,192
08 Jun 15	24.89000 -0.01	24.97	24.36	24.91	466,577
05 Jun 15	24.90000 -0.01	25.36	24.85	24.92	357,314
04 Jun 15	24.91000 -0.66	25.41	24.64	25.35	599,613
03 Jun 15	25.57000 -0.09	25.75	25.33	25.64	346,678
02 Jun 15	25.66000 +0.77	25.69	24.61	24.61	587,516
01 Jun 15	24.89000 +0.01	25.01	24.64	24.89	300,776
29 May 15	24.88000 -0.07	25.06	24.83	24.87	383,422
28 May 15	24.95000 -0.26	25.16	24.81	25.12	426,677
27 May 15	25.21000 +0.42	25.33	24.82	24.83	457,326
26 May 15	24.79000 -0.36	25.19	24.39	25.12	693,612
25 May 15	25.15000 -0.06	25.25	24.92	25.06	129,991
22 May 15	25.21000 +0.39	25.37	24.93	24.94	502,050
21 May 15	24.82000 -0.08	25.15	24.81	25.14	1,009,052
20 May 15	24.90000 -0.21	25.32	24.86	25.19	520,782
19 May 15	25.11000 -0.56	25.70	24.74	25.44	657,283
15 May 15	25.67000 +0.13	25.68	25.21	25.51	879,512
14 May 15	25.54000 +0.63	25.70	24.84	24.89	419,235
13 May 15	24.91000 -0.10	25.31	24.85	25.31	313,128
12 May 15	25.01000 -0.43	25.47	24.99	25.39	947,123
11 May 15	25.44000 +0.06	25.74	25.24	25.43	308,311
08 May 15	25.38000 +0.43	25.43	25.02	25.18	720,783
07 May 15	24.95000 -0.70	25.10	24.20	25.10	1,534,171
06 May 15	25.65000 +1.15	25.74	24.00	24.30	1,241,663
05 May 15	24.50000 -0.59	25.21	24.26	25.09	909,047
04 May 15	25.09000 -0.25	25.48	25.01	25.46	395,232
01 May 15	25.34000 +0.62	25.41	24.76	24.80	659,007
30 Apr 15	24.72000 +0.47	24.82	24.02	24.29	1,102,010
29 Apr 15	24.25000 +0.26	24.26	23.80	23.85	431,526
28 Apr 15	23.99000 +0.08	24.06	23.67	23.94	347,152
27 Apr 15	23.91000 -0.04	24.26	23.85	24.09	1,448,528
24 Apr 15	23.95000 +0.33	24.30	23.69	23.73	1,006,697
23 Apr 15	23.62000 +0.29	23.94	23.26	23.40	497,547
22 Apr 15	23.33000 -0.31	24.00	23.27	23.74	343,738
21 Apr 15	23.64000 -0.98	24.51	23.29	24.51	695,077
20 Apr 15	24.62000 -0.08	24.80	24.52	24.71	485,382
17 Apr 15	24.70000 -0.22	24.84	24.55	24.78	220,583
16 Apr 15	24.92000 -0.22	25.17	24.69	24.99	333,065
15 Apr 15	25.14000 +0.34	25.39	24.69	24.92	598,274
14 Apr 15	24.80000 -0.12	24.92	24.61	24.91	240,571
13 Apr 15	24.92000 +0.24	24.93	24.45	24.64	350,615
10 Apr 15	24.68000 -0.08	24.88	24.51	24.79	1,217,564
09 Apr 15	24.76000 +0.35	24.92	24.28	24.36	307,359
08 Apr 15	24.41000 +0.02	24.67	24.25	24.42	438,937
07 Apr 15	24.39000 +0.51	24.46	23.92	24.00	669,796
06 Apr 15	23.88000 +0.92	24.17	22.93	22.93	455,040
02 Apr 15	22.96000 +0.10	23.29	22.75	22.91	424,404
01 Apr 15	22.86000 -0.70	23.62	22.80	23.47	1,295,269
31 Mar 15	23.56000 +0.31	23.91	23.07	23.23	303,026
30 Mar 15	23.25000 +0.13	23.50	23.16	23.27	713,695
27 Mar 15	23.12000 -0.06	23.32	22.85	23.20	833,139
26 Mar 15	23.18000 -0.12	23.56	23.13	23.39	1,129,255
25 Mar 15	23.30000 -1.15	24.63	23.16	24.53	1,288,766
24 Mar 15	24.45000 -0.10	24.69	24.02	24.60	395,438
23 Mar 15	24.55000 -0.21	25.13	24.53	24.70	307,925
20 Mar 15	24.76000 +0.58	24.79	24.35	24.78	526,165
19 Mar 15	24.18000 -0.50	24.72	24.09	24.72	369,800
18 Mar 15	24.68000 +0.54	24.74	23.70	24.00	548,505
17 Mar 15	24.14000 -0.01	24.34	23.65	24.24	493,625
16 Mar 15	24.15000 +0.02	24.40	24.00	24.05	325,944
13 Mar 15	24.13000 +0.11	24.13	23.56	23.90	325,733
12 Mar 15	24.02000 +0.52	24.15	23.61	23.69	352,767
11 Mar 15	23.50000 -0.09	23.68	23.25	23.60	626,725
10 Mar 15	23.59000 -0.93	24.32	23.54	24.20	638,161
09 Mar 15	24.52000 +0.49	24.87	23.92	24.03	580,526
06 Mar 15	24.03000 +0.36	24.41	23.53	23.54	957,197
05 Mar 15	23.67000 -0.65	24.08	23.64	24.00	796,835
04 Mar 15	24.32000 -0.55	24.84	24.25	24.84	726,658
03 Mar 15	24.87000 -0.67	25.77	24.57	25.38	909,830
02 Mar 15	25.54000 +0.35	26.16	25.14	25.25	832,761
27 Feb 15	25.19000 -0.01	25.43	24.89	25.29	645,254
26 Feb 15	25.20000 -0.05	25.34	25.07	25.34	1,059,639
25 Feb 15	25.25000 +0.35	25.43	24.81	24.92	1,090,173
24 Feb 15	24.90000 +0.48	25.02	24.17	24.42	619,166
23 Feb 15	24.42000 +0.29	24.42	23.75	24.00	519,742
20 Feb 15	24.13000 +1.09	24.46	23.28	23.57	1,089,303
19 Feb 15	23.04000 -0.54	23.70	22.09	23.66	892,809
18 Feb 15	23.58000 +0.21	24.08	23.41	23.43	598,854
17 Feb 15	23.37000 +0.13	23.58	22.90	23.23	296,234
13 Feb 15	23.24000 +0.67	23.40	22.58	22.88	649,748
12 Feb 15	22.57000 +0.28	22.71	22.24	22.46	610,590
11 Feb 15	22.29000 -0.51	22.80	22.19	22.80	338,884
10 Feb 15	22.80000 -0.12	23.25	22.49	23.17	204,459
09 Feb 15	22.92000 +0.10	23.37	22.43	22.50	294,130
06 Feb 15	22.82000 +0.16	23.48	22.54	22.84	647,159
05 Feb 15	22.66000 +0.36	22.87	22.35	22.40	478,038
04 Feb 15	22.30000 -0.96	23.25	22.23	23.25	576,966
03 Feb 15	23.26000 +0.83	23.56	22.50	22.50	1,180,692
02 Feb 15	22.43000 +1.48	22.49	20.95	20.95	929,015
30 Jan 15	20.95000 -0.02	21.10	20.66	20.95	639,174
29 Jan 15	20.97000 -0.58	21.64	20.74	21.64	973,898
28 Jan 15	21.55000 -0.29	22.22	21.47	22.13	695,534
27 Jan 15	21.84000 -0.87	22.11	20.85	21.50	1,053,485
26 Jan 15	22.71000 +0.34	22.89	22.38	22.41	556,915
23 Jan 15	22.37000 +0.52	22.45	21.81	21.81	726,374
22 Jan 15	21.85000 +0.01	22.11	21.61	22.00	663,682
21 Jan 15	21.84000 +0.75	21.93	21.05	21.15	1,023,907
20 Jan 15	21.09000 -0.43	21.65	21.02	21.64	1,064,567
19 Jan 15	21.52000 +0.88	21.55	20.57	20.58	594,780
16 Jan 15	20.64000 -0.31	21.10	20.52	20.96	918,598
15 Jan 15	20.95000 -0.30	21.41	20.93	21.30	1,033,281
14 Jan 15	21.25000 -0.62	21.55	21.01	21.55	1,228,481
13 Jan 15	21.87000 -0.45	22.45	21.67	22.45	496,927
12 Jan 15	22.32000 -0.57	22.87	22.10	22.87	475,771
09 Jan 15	22.89000 -0.61	23.50	22.53	23.50	792,908
08 Jan 15	23.50000 -0.10	23.58	23.11	23.44	669,250
07 Jan 15	23.60000 +0.08	23.92	23.46	23.76	404,145
06 Jan 15	23.52000 -0.73	24.23	23.47	24.23	590,279
05 Jan 15	24.25000 -1.00	25.25	24.23	25.25	739,246
02 Jan 15	25.25000 +0.02	25.47	25.14	25.25	198,648
31 Dec 14	25.23000 +0.03	25.50	25.11	25.22	128,786
30 Dec 14	25.20000 -0.23	25.59	25.20	25.47	614,500
29 Dec 14	25.43000 +0.25	25.51	25.20	25.29	354,759
24 Dec 14	25.18000 +0.09	25.33	25.03	25.24	134,413
23 Dec 14	25.09000 +0.37	25.10	24.61	24.75	414,238
22 Dec 14	24.72000 -0.20	24.99	24.54	24.99	462,385
19 Dec 14	24.92000 +0.27	24.96	24.20	24.77	658,103
18 Dec 14	24.65000 +0.45	24.65	24.19	24.26	438,600
17 Dec 14	24.20000 +0.65	24.25	23.28	23.57	736,525
16 Dec 14	23.55000 +0.46	23.93	22.94	23.09	1,235,652
15 Dec 14	23.09000 -0.21	23.52	23.03	23.37	522,244
12 Dec 14	23.30000 -0.38	23.78	23.10	23.68	599,325
11 Dec 14	23.68000 -0.08	24.00	23.59	23.89	257,235
10 Dec 14	23.76000 -0.30	24.33	23.75	24.06	727,317
09 Dec 14	24.06000 -0.24	24.19	23.58	24.08	1,125,900
08 Dec 14	24.30000 -0.43	24.60	24.09	24.50	699,668
05 Dec 14	24.73000 +0.23	24.94	24.50	24.71	405,041
04 Dec 14	24.50000 -0.14	24.59	24.39	24.51	529,385
03 Dec 14	24.64000 +0.38	24.67	24.11	24.26	820,350
02 Dec 14	24.26000 -0.51	24.56	23.24	24.10	1,075,622
01 Dec 14	24.77000 -0.60	25.67	24.72	25.62	662,683
28 Nov 14	25.37000 -1.03	26.18	25.37	26.10	524,032
27 Nov 14	26.40000 -1.13	27.50	26.06	27.50	332,310
26 Nov 14	27.53000 -0.40	27.87	27.30	27.87	280,120
25 Nov 14	27.93000 +0.08	28.07	27.66	27.69	509,565
24 Nov 14	27.85000 -0.07	28.09	27.70	27.92	463,464
21 Nov 14	27.92000 +0.61	28.07	27.40	27.60	552,427
20 Nov 14	27.31000 -0.28	27.61	27.31	27.55	528,556
19 Nov 14	27.59000 +0.14	27.72	27.44	27.57	982,125
18 Nov 14	27.45000 -0.61	28.17	27.40	28.04	749,851
17 Nov 14	28.06000 +0.23	28.61	27.54	27.76	1,145,506
14 Nov 14	27.83000 +0.64	28.10	27.41	27.78	838,371
13 Nov 14	27.19000 -1.61	28.10	26.80	28.10	2,247,451
12 Nov 14	28.80000 -0.37	29.46	28.76	29.00	700,640
11 Nov 14	29.17000 -0.38	29.60	29.13	29.59	209,302
10 Nov 14	29.55000 +0.92	29.68	28.57	28.60	766,975
07 Nov 14	28.63000 -0.14	29.01	28.40	28.77	349,189
06 Nov 14	28.77000 +0.26	29.10	28.50	28.50	242,297
05 Nov 14	28.51000 +0.62	28.69	27.86	27.95	754,965
04 Nov 14	27.89000 -1.25	29.21	27.66	28.99	493,777
03 Nov 14	29.14000 +0.04	29.50	28.79	29.09	348,729
31 Oct 14	29.10000 -0.04	29.25	28.81	29.23	309,357
30 Oct 14	29.14000 +0.24	29.36	28.35	28.86	386,692
29 Oct 14	28.90000 -0.45	29.45	28.65	29.45	221,196
28 Oct 14	29.35000 +0.60	29.53	28.65	28.92	252,055
27 Oct 14	28.75000 -0.26	29.12	28.65	29.12	219,591
24 Oct 14	29.01000 -0.10	29.30	28.77	29.17	213,795
23 Oct 14	29.11000 +0.57	29.49	28.89	28.90	506,934
22 Oct 14	28.54000 -0.55	29.20	28.47	29.10	352,262
21 Oct 14	29.09000 +0.59	29.31	28.54	28.97	426,498
20 Oct 14	28.50000 +0.27	28.54	27.81	28.28	426,352
17 Oct 14	28.23000 +0.84	28.48	27.65	27.65	672,595
16 Oct 14	27.39000 -0.26	28.12	26.88	27.31	709,367
15 Oct 14	27.65000 +0.14	27.70	26.56	27.18	653,337
14 Oct 14	27.51000 -0.41	28.48	27.35	27.80	966,018
10 Oct 14	27.92000 -0.38	28.83	27.71	28.01	859,588
09 Oct 14	28.30000 -0.47	28.75	27.93	28.75	1,291,574
08 Oct 14	28.77000 -0.61	29.30	28.37	29.30	722,834
07 Oct 14	29.38000 -0.11	29.69	29.15	29.19	518,622
06 Oct 14	29.49000 -0.93	30.27	29.42	30.27	666,930
03 Oct 14	30.42000 +0.20	30.99	30.25	30.25	614,853
02 Oct 14	30.22000 -0.60	30.99	29.45	30.70	1,405,430
01 Oct 14	30.82000 -0.77	31.75	30.55	31.74	617,127
30 Sep 14	31.59000 -0.52	32.31	31.30	32.20	717,235
29 Sep 14	32.11000 -0.34	32.89	31.96	32.20	924,555
26 Sep 14	32.45000 +0.49	32.46	31.86	31.86	368,153
25 Sep 14	31.96000 -1.24	32.94	31.78	32.90	776,124
24 Sep 14	33.20000 +0.90	33.21	32.45	32.45	613,077
23 Sep 14	32.30000 +0.45	32.34	31.42	31.67	442,477
22 Sep 14	31.85000 -0.51	32.43	31.79	32.03	292,771
19 Sep 14	32.36000 -0.94	33.29	32.35	33.29	769,855
18 Sep 14	33.30000 +0.68	33.32	32.58	32.76	358,882
17 Sep 14	32.62000 -0.45	33.16	32.56	33.04	283,426
16 Sep 14	33.07000 +0.21	33.13	32.76	32.85	348,812
15 Sep 14	32.86000 -0.19	33.11	32.75	33.00	257,820
12 Sep 14	33.05000 +0.45	33.25	32.39	32.54	601,679
11 Sep 14	32.60000 -0.27	32.78	32.52	32.71	403,072
10 Sep 14	32.87000 -0.33	33.15	32.79	33.15	474,854
09 Sep 14	33.20000 -0.26	33.44	33.04	33.38	530,096
08 Sep 14	33.46000 +0.12	33.75	33.38	33.39	243,998
05 Sep 14	33.34000 -0.47	33.75	33.32	33.74	256,441
04 Sep 14	33.81000 -0.09	34.06	33.50	33.80	190,186
03 Sep 14	33.90000 +0.10	34.04	33.42	33.84	432,419
02 Sep 14	33.80000 -0.10	34.34	33.78	33.95	393,616
29 Aug 14	33.90000 +0.55	34.00	33.35	33.58	434,943
28 Aug 14	33.35000 +0.55	33.86	32.46	32.60	558,627
27 Aug 14	32.80000 +0.09	32.92	32.43	32.80	545,733
26 Aug 14	32.71000 -0.43	33.28	32.60	33.00	782,529
25 Aug 14	33.14000 +0.20	33.44	32.77	32.94	230,750
22 Aug 14	32.94000 -0.06	33.00	32.67	32.90	207,818
21 Aug 14	33.00000 +0.01	33.01	32.93	33.01	248,604
20 Aug 14	32.99000 +0.02	33.05	32.90	32.99	437,995
19 Aug 14	32.97000 +0.09	33.04	32.60	32.80	639,248
18 Aug 14	32.88000 +0.05	33.02	32.81	32.95	680,429
15 Aug 14	32.83000 -0.07	33.32	32.71	32.99	447,054
14 Aug 14	32.90000 -0.07	33.19	32.75	33.05	319,928
13 Aug 14	32.97000 -0.12	33.27	32.96	33.27	376,737
12 Aug 14	33.09000 -0.61	33.90	32.84	33.79	374,624
11 Aug 14	33.70000 +0.55	34.05	33.23	33.25	427,083
08 Aug 14	33.15000 +1.31	33.20	31.83	31.97	630,887
07 Aug 14	31.84000 +0.62	32.14	31.25	31.44	600,093
06 Aug 14	31.22000 -0.20	31.38	31.05	31.20	203,707
05 Aug 14	31.42000 +0.34	31.58	31.10	31.10	269,996
01 Aug 14	31.08000 -0.26	31.46	30.98	31.33	329,433
31 Jul 14	31.34000 -0.34	31.62	30.83	31.53	288,362
30 Jul 14	31.68000 +0.31	31.75	31.38	31.54	168,103
29 Jul 14	31.37000 -0.40	32.15	31.37	31.90	244,660
28 Jul 14	31.77000 +0.01	32.03	31.74	31.80	116,353
25 Jul 14	31.76000 +0.07	31.95	31.48	31.51	282,460
24 Jul 14	31.69000 -0.38	32.33	31.68	32.00	221,881
23 Jul 14	32.07000 -0.10	32.55	32.00	32.20	260,934
22 Jul 14	32.17000 +0.11	32.46	32.00	32.00	197,477
21 Jul 14	32.06000 +0.24	32.16	31.65	31.80	208,224
18 Jul 14	31.82000 +0.80	31.96	30.99	31.06	337,750
17 Jul 14	31.02000 +0.07	31.27	30.81	30.81	210,674
16 Jul 14	30.95000 +0.01	31.19	30.80	30.94	163,848
15 Jul 14	30.94000 +0.00	31.13	30.90	30.91	262,694
14 Jul 14	30.94000 -0.06	31.31	30.84	30.98	220,461
11 Jul 14	31.00000 -0.01	31.18	30.95	31.05	216,436
10 Jul 14	31.01000 -0.24	31.18	30.81	30.85	249,341
09 Jul 14	31.25000 +0.82	31.30	30.42	30.42	370,849
08 Jul 14	30.43000 -0.50	31.10	30.40	30.76	608,547
07 Jul 14	30.93000 +0.02	31.29	30.80	31.00	266,437
04 Jul 14	30.91000 +0.20	31.00	30.65	30.70	107,955
03 Jul 14	30.71000 +0.73	30.89	30.00	30.00	372,116
02 Jul 14	29.98000 +0.14	30.07	29.61	29.98	238,780
30 Jun 14	29.84000 +0.14	29.94	29.62	29.62	201,117
27 Jun 14	29.70000 -0.18	29.96	29.48	29.90	169,106
26 Jun 14	29.88000 +0.62	29.92	29.25	29.31	269,538
25 Jun 14	29.26000 -0.33	29.72	29.26	29.58	445,390
24 Jun 14	29.59000 -0.31	29.90	29.59	29.90	316,409
23 Jun 14	29.90000 +0.29	29.96	29.54	29.74	348,352
20 Jun 14	29.61000 +0.50	29.69	29.11	29.20	639,730
19 Jun 14	29.11000 -0.12	29.35	29.07	29.24	293,336
18 Jun 14	29.23000 -0.06	29.43	29.07	29.25	281,416
17 Jun 14	29.29000 +0.29	29.63	29.00	29.22	287,020
16 Jun 14	29.00000 +0.12	29.28	28.84	29.00	542,137
13 Jun 14	28.88000 -0.12	29.13	28.34	28.95	424,384
12 Jun 14	29.00000 -0.30	29.22	28.85	29.22	368,348
11 Jun 14	29.30000 -0.55	29.71	29.08	29.71	354,856
10 Jun 14	29.85000 +0.18	29.88	29.24	29.49	226,065
09 Jun 14	29.67000 +0.21	29.95	29.32	29.32	305,800
06 Jun 14	29.46000 +0.25	29.76	29.18	29.21	464,931
05 Jun 14	29.21000 -0.10	29.59	29.21	29.55	492,225
04 Jun 14	29.31000 +0.22	29.58	29.03	29.17	412,575
03 Jun 14	29.09000 +0.12	29.23	28.75	28.90	742,947
02 Jun 14	28.97000 -0.19	29.43	28.95	29.01	892,634
30 May 14	29.16000 -0.25	29.30	29.03	29.29	361,677
29 May 14	29.41000 +0.14	29.47	29.15	29.29	268,008
28 May 14	29.27000 -0.18	29.42	29.06	29.40	214,360
27 May 14	29.45000 -0.09	29.90	29.32	29.32	516,512
26 May 14	29.54000 +0.09	29.76	29.40	29.45	68,538
23 May 14	29.45000 +0.20	29.51	28.98	29.22	196,820
22 May 14	29.25000 -0.13	29.40	29.03	29.30	260,851
21 May 14	29.38000 +0.36	29.38	29.02	29.06	266,342
20 May 14	29.02000 -0.58	29.61	28.85	29.61	672,160
16 May 14	29.60000 -0.57	30.08	29.35	29.90	803,766
15 May 14	30.17000 -0.44	30.60	29.87	30.42	503,595
14 May 14	30.61000 +0.40	30.68	29.50	29.93	683,940
13 May 14	30.21000 +0.20	30.22	29.61	29.99	359,241
12 May 14	30.01000 +0.69	30.12	29.43	29.48	437,276
09 May 14	29.32000 -0.04	29.55	28.88	29.35	328,079
08 May 14	29.36000 -0.68	30.34	29.30	30.00	395,373
07 May 14	30.04000 -0.15	30.10	29.45	30.01	569,446
06 May 14	30.19000 -0.03	30.48	29.98	29.98	338,299
05 May 14	30.22000 +0.01	30.49	29.98	30.13	403,793
02 May 14	30.21000 +0.62	30.22	29.45	29.59	326,372
01 May 14	29.59000 -0.01	29.73	28.99	29.52	311,638
30 Apr 14	29.60000 +0.50	29.89	29.00	29.00	1,376,911
29 Apr 14	29.10000 +0.32	29.14	28.81	28.93	391,135
28 Apr 14	28.78000 +0.29	29.15	28.55	28.64	414,304
25 Apr 14	28.49000 -0.46	28.87	28.32	28.81	166,251
24 Apr 14	28.95000 +0.32	29.02	28.53	28.85	607,274
23 Apr 14	28.63000 -0.41	29.14	28.49	29.14	632,155
22 Apr 14	29.04000 -0.31	29.35	29.00	29.35	587,990
21 Apr 14	29.35000 +0.04	29.39	29.01	29.25	146,639
17 Apr 14	29.31000 -0.08	29.37	29.05	29.09	178,574
16 Apr 14	29.39000 +0.82	29.39	28.72	28.73	441,789
15 Apr 14	28.57000 -0.29	29.03	28.25	28.71	486,046
14 Apr 14	28.86000 -0.19	29.66	28.75	29.10	579,741
11 Apr 14	29.05000 -0.40	29.31	27.90	28.77	1,772,928
10 Apr 14	29.45000 -0.49	29.95	29.15	29.95	706,200
09 Apr 14	29.94000 +0.31	29.98	29.66	29.78	471,005
08 Apr 14	29.63000 +0.13	30.00	29.50	29.66	361,564
07 Apr 14	29.50000 -0.58	30.00	29.34	30.00	583,856
04 Apr 14	30.08000 +0.08	30.25	29.87	30.20	422,159
03 Apr 14	30.00000 -1.74	31.41	29.81	31.35	1,004,945
02 Apr 14	31.74000 +0.40	31.77	31.20	31.27	549,381
01 Apr 14	31.34000 +0.04	31.70	31.18	31.40	632,319
31 Mar 14	31.30000 +0.53	31.42	30.81	30.99	603,947
28 Mar 14	30.77000 +0.91	30.96	29.87	29.92	488,703
27 Mar 14	29.86000 -0.56	30.45	29.60	30.45	325,492
26 Mar 14	30.42000 +0.21	30.79	30.12	30.35	611,153
25 Mar 14	30.21000 +0.61	30.50	29.45	29.64	566,259
24 Mar 14	29.60000 -0.30	30.25	29.59	30.20	670,283
21 Mar 14	29.90000 -0.06	30.10	29.90	30.10	551,589
20 Mar 14	29.96000 -0.79	30.72	29.93	30.60	628,314
19 Mar 14	30.75000 +0.06	30.96	30.51	30.75	346,780
18 Mar 14	30.69000 +0.18	30.76	30.47	30.53	254,754
17 Mar 14	30.51000 +0.70	30.63	29.87	29.88	363,651
14 Mar 14	29.81000 -0.08	30.23	29.63	29.72	419,721
13 Mar 14	29.89000 -0.80	30.94	29.58	30.82	620,822
12 Mar 14	30.69000 +0.42	30.79	29.96	30.15	651,391
11 Mar 14	30.27000 +0.04	30.75	30.13	30.25	660,481
10 Mar 14	30.23000 +0.02	30.28	29.91	30.11	517,858
07 Mar 14	30.21000 +0.01	30.37	29.89	30.34	588,525
06 Mar 14	30.20000 -0.11	30.68	30.18	30.30	491,622
05 Mar 14	30.31000 -0.69	30.90	30.00	30.83	620,419
04 Mar 14	31.00000 +0.15	31.10	30.69	30.70	446,656
03 Mar 14	30.85000 +0.69	31.59	30.05	30.05	674,636
28 Feb 14	30.16000 +0.41	30.30	29.63	29.77	881,432
27 Feb 14	29.75000 -0.04	29.87	29.55	29.78	518,532
26 Feb 14	29.79000 +0.21	29.83	29.56	29.70	763,341
25 Feb 14	29.58000 -0.57	30.12	29.08	30.04	609,172
24 Feb 14	30.15000 +1.14	30.31	29.16	29.16	1,264,280
21 Feb 14	29.01000 -0.11	29.05	28.79	29.01	677,431
20 Feb 14	29.12000 +0.76	29.53	28.55	28.64	851,239
19 Feb 14	28.36000 +0.06	28.40	27.40	27.40	279,130
18 Feb 14	28.30000 -0.21	28.62	28.11	28.50	509,602
14 Feb 14	28.51000 +0.32	28.59	28.19	28.19	277,758
13 Feb 14	28.19000 +0.22	28.23	27.57	27.84	453,554
12 Feb 14	27.97000 +0.07	28.24	27.75	27.82	424,201
11 Feb 14	27.90000 +0.09	27.99	27.32	27.67	472,597
10 Feb 14	27.81000 -0.17	28.05	27.54	28.05	204,042
07 Feb 14	27.98000 +0.58	28.21	27.25	27.40	414,469
06 Feb 14	27.40000 +0.50	27.47	26.88	26.93	422,536
05 Feb 14	26.90000 -0.09	27.00	26.57	27.00	597,623
04 Feb 14	26.99000 +0.70	27.02	26.35	26.48	428,838
03 Feb 14	26.29000 -0.66	26.94	25.85	26.94	401,465
31 Jan 14	26.95000 +0.14	26.95	26.41	26.58	382,385
30 Jan 14	26.81000 -0.01	26.94	26.53	26.73	688,694
29 Jan 14	26.82000 -0.18	26.95	26.48	26.80	328,838
28 Jan 14	27.00000 +0.43	27.05	26.51	26.55	290,014
27 Jan 14	26.57000 +0.15	26.88	26.02	26.60	542,022
24 Jan 14	26.42000 -0.83	27.24	26.19	27.15	791,134
23 Jan 14	27.25000 -0.05	27.38	27.01	27.02	358,201
22 Jan 14	27.30000 -0.15	27.45	27.01	27.45	286,532
21 Jan 14	27.45000 +0.05	27.49	27.33	27.33	273,973
20 Jan 14	27.40000 +0.31	27.42	27.00	27.00	79,298
17 Jan 14	27.09000 -0.08	27.19	26.87	27.03	187,809
16 Jan 14	27.17000 +0.09	27.18	26.81	27.10	223,361
15 Jan 14	27.08000 +0.18	27.26	26.83	26.83	279,562
14 Jan 14	26.90000 +0.68	27.28	26.23	26.23	411,417
13 Jan 14	26.22000 -1.13	27.40	25.94	27.16	509,880
10 Jan 14	27.35000 +0.05	27.37	27.05	27.30	137,760
09 Jan 14	27.30000 -0.15	27.45	27.12	27.41	179,961
08 Jan 14	27.45000 +0.24	27.72	27.09	27.21	517,298
07 Jan 14	27.21000 +0.52	27.27	26.72	26.79	177,807
06 Jan 14	26.69000 -0.19	26.95	26.45	26.76	171,085
03 Jan 14	26.88000 -0.11	27.13	26.69	26.80	116,698
02 Jan 14	26.99000 -0.16	27.14	26.66	27.08	180,899
31 Dec 13	27.15000 -0.22	27.45	27.03	27.37	183,852
30 Dec 13	27.37000 +0.25	27.68	27.13	27.17	280,863
27 Dec 13	27.12000 +0.45	27.18	26.44	26.56	175,534
24 Dec 13	26.67000 -0.05	26.99	26.37	26.61	145,840
23 Dec 13	26.72000 +0.55	27.00	26.35	26.35	355,961
20 Dec 13	26.17000 +0.10	26.66	26.01	26.27	668,147
19 Dec 13	26.07000 -0.39	26.38	25.99	26.27	215,173
18 Dec 13	26.46000 +0.63	26.88	25.85	25.86	624,542
17 Dec 13	25.83000 +0.33	26.09	25.59	25.60	495,029
16 Dec 13	25.50000 -0.16	26.00	25.50	25.78	393,162
13 Dec 13	25.66000 +0.29	25.77	25.25	25.37	396,882
12 Dec 13	25.37000 +0.09	25.50	25.05	25.17	284,169
11 Dec 13	25.28000 -0.22	25.45	25.10	25.45	588,687
10 Dec 13	25.50000 +0.20	25.60	25.30	25.30	227,723
09 Dec 13	25.30000 +0.80	25.47	24.67	24.71	423,700
06 Dec 13	24.50000 +0.16	24.55	24.31	24.55	149,040
05 Dec 13	24.34000 -0.28	24.67	24.33	24.63	247,621
04 Dec 13	24.62000 -0.23	24.84	24.38	24.79	337,016
03 Dec 13	24.85000 +0.04	24.85	24.61	24.77	488,584
02 Dec 13	24.81000 +0.21	24.88	24.60	24.62	289,023
29 Nov 13	24.60000 +0.28	24.79	24.25	24.40	518,502
28 Nov 13	24.32000 -0.01	24.45	24.22	24.45	86,359
27 Nov 13	24.33000 -0.07	24.59	24.20	24.47	239,707
26 Nov 13	24.40000 -0.39	24.84	24.40	24.69	459,677
25 Nov 13	24.79000 -0.13	25.10	24.70	25.00	325,015
22 Nov 13	24.92000 -0.20	25.19	24.79	25.12	497,613
21 Nov 13	25.12000 -0.48	25.69	25.10	25.60	378,248
20 Nov 13	25.60000 -0.49	26.22	25.55	26.17	803,475
19 Nov 13	26.09000 +0.39	26.18	25.67	25.75	654,195
18 Nov 13	25.70000 +0.16	25.85	25.21	25.50	364,873
15 Nov 13	25.54000 +1.40	25.74	24.40	24.41	1,010,451
14 Nov 13	24.14000 +0.69	24.29	23.20	23.45	354,235
13 Nov 13	23.45000 +0.17	23.45	22.85	23.35	527,885
12 Nov 13	23.28000 -0.22	23.46	23.08	23.45	523,843
11 Nov 13	23.50000 -0.13	23.72	23.40	23.60	128,180
08 Nov 13	23.63000 -0.06	23.78	23.50	23.72	172,576
07 Nov 13	23.69000 -0.23	23.92	23.52	23.92	177,090
06 Nov 13	23.92000 +0.01	24.14	23.83	24.00	436,563
05 Nov 13	23.91000 -0.12	24.03	23.63	24.03	409,132
04 Nov 13	24.03000 -0.20	24.31	23.93	24.31	192,760
01 Nov 13	24.23000 +0.19	24.24	23.82	24.06	161,009
31 Oct 13	24.04000 +0.16	24.24	23.89	23.90	854,358
30 Oct 13	23.88000 +0.06	23.89	23.65	23.85	169,705
29 Oct 13	23.82000 +0.53	23.85	23.30	23.40	342,427
28 Oct 13	23.29000 -0.59	23.94	23.24	23.82	542,509
25 Oct 13	23.88000 -0.03	23.95	23.64	23.88	159,678
24 Oct 13	23.91000 +0.09	23.98	23.63	23.85	344,434
23 Oct 13	23.82000 -1.13	24.61	23.71	24.51	1,043,165
22 Oct 13	24.95000 +0.27	25.04	24.64	24.77	347,742
21 Oct 13	24.68000 +0.16	24.88	24.45	24.49	224,893
18 Oct 13	24.52000 +0.20	24.60	24.05	24.34	219,670
17 Oct 13	24.32000 +0.22	24.42	23.81	24.10	243,867
16 Oct 13	24.10000 +0.28	24.17	23.77	23.84	620,275
15 Oct 13	23.82000 +0.47	23.85	23.18	23.40	385,352
11 Oct 13	23.35000 -0.17	23.55	23.28	23.52	275,112
10 Oct 13	23.52000 +0.28	23.58	23.24	23.31	532,801
09 Oct 13	23.24000 +0.07	23.37	22.99	23.10	748,265
08 Oct 13	23.17000 -0.51	23.70	23.13	23.70	771,449
07 Oct 13	23.68000 -0.02	23.78	23.52	23.66	264,980
04 Oct 13	23.70000 -0.28	24.03	23.70	23.98	277,808
03 Oct 13	23.98000 +0.07	23.99	23.75	23.95	225,227
02 Oct 13	23.91000 -0.07	23.98	23.57	23.96	209,228
01 Oct 13	23.98000 +0.29	24.07	23.55	23.57	316,264
30 Sep 13	23.69000 -0.18	23.85	23.61	23.66	342,323
27 Sep 13	23.87000 +0.10	23.88	23.63	23.63	409,510
26 Sep 13	23.77000 +0.55	23.81	23.22	23.22	1,180,105
25 Sep 13	23.22000 +0.42	23.39	22.80	22.85	1,598,280
24 Sep 13	22.80000 +0.00	22.94	22.66	22.80	325,010
23 Sep 13	22.80000 +0.02	22.97	22.64	22.83	168,264
20 Sep 13	22.78000 -0.22	22.98	22.51	22.72	773,602
19 Sep 13	23.00000 +0.03	23.06	22.89	23.00	809,969
18 Sep 13	22.97000 +0.48	23.10	22.21	22.28	571,282
17 Sep 13	22.49000 +0.16	22.52	22.20	22.40	187,432
16 Sep 13	22.33000 +0.37	22.55	22.01	22.02	308,897
13 Sep 13	21.96000 -0.07	22.21	21.92	22.05	239,178
12 Sep 13	22.03000 -0.29	22.36	22.00	22.36	404,342
11 Sep 13	22.32000 +0.47	22.32	21.75	21.86	982,232
10 Sep 13	21.85000 +0.18	21.91	21.51	21.91	518,392
09 Sep 13	21.67000 +0.29	21.77	21.41	21.47	496,809
06 Sep 13	21.38000 +0.06	21.51	21.31	21.50	366,275
05 Sep 13	21.32000 +0.52	21.45	20.88	20.89	436,949
04 Sep 13	20.80000 +0.11	20.83	20.40	20.70	554,687
03 Sep 13	20.69000 -0.23	21.20	20.68	21.14	556,080
30 Aug 13	20.92000 +0.03	21.00	20.82	20.90	344,637
29 Aug 13	20.89000 +0.14	20.98	20.67	20.75	304,536
28 Aug 13	20.75000 +0.00	20.95	20.37	20.71	408,014
27 Aug 13	20.75000 -0.71	21.40	20.73	21.40	766,605
26 Aug 13	21.46000 -0.02	21.67	21.43	21.46	388,321
23 Aug 13	21.48000 +0.00	21.53	21.38	21.48	798,231
22 Aug 13	21.48000 -0.27	21.86	21.40	21.75	551,785
21 Aug 13	21.75000 -0.06	21.88	21.72	21.75	340,681
20 Aug 13	21.81000 -0.12	21.90	21.56	21.76	214,105
19 Aug 13	21.93000 -0.06	22.27	21.91	22.00	278,014
16 Aug 13	21.99000 +0.04	22.08	21.76	21.87	416,302
15 Aug 13	21.95000 +0.00	22.00	21.62	22.00	688,884
14 Aug 13	21.95000 -0.10	22.17	21.95	22.00	881,332
13 Aug 13	22.05000 +0.10	22.38	21.90	22.08	874,404
12 Aug 13	21.95000 -0.01	22.09	21.82	21.86	708,952
09 Aug 13	21.96000 +0.46	22.06	21.33	21.76	1,234,655
08 Aug 13	21.50000 -0.45	21.65	20.86	21.62	2,514,914
07 Aug 13	21.95000 -0.19	22.20	21.70	22.00	473,475
06 Aug 13	22.14000 -0.10	22.28	21.95	22.25	444,053
02 Aug 13	22.24000 -0.06	22.34	22.11	22.34	355,835
01 Aug 13	22.30000 +0.20	22.54	22.18	22.25	802,323
31 Jul 13	22.10000 -0.17	22.32	21.97	22.28	494,665
30 Jul 13	22.27000 +0.33	22.50	21.91	21.96	890,395
29 Jul 13	21.94000 -0.17	22.05	21.80	22.00	335,913
26 Jul 13	22.11000 -0.23	22.33	21.88	22.32	270,945
25 Jul 13	22.34000 -0.43	22.75	22.33	22.62	189,795
24 Jul 13	22.77000 -0.28	23.06	22.60	23.01	260,966
23 Jul 13	23.05000 -0.07	23.23	23.01	23.20	133,194
22 Jul 13	23.12000 +0.44	23.22	22.63	22.63	346,086
19 Jul 13	22.68000 -0.16	22.87	22.46	22.87	503,270
18 Jul 13	22.84000 -0.56	23.50	22.80	23.50	355,319
17 Jul 13	23.40000 +0.11	23.46	23.02	23.29	296,682
16 Jul 13	23.29000 -0.81	24.06	23.24	24.06	372,382
15 Jul 13	24.10000 +0.30	24.20	23.81	23.90	307,099
12 Jul 13	23.80000 +0.23	23.90	23.46	23.50	289,376
11 Jul 13	23.57000 +0.61	23.62	23.10	23.15	490,377
10 Jul 13	22.96000 +0.39	22.99	22.59	22.62	551,750
09 Jul 13	22.57000 -0.06	22.65	22.41	22.65	267,600
08 Jul 13	22.63000 +0.07	22.75	22.48	22.72	268,853
05 Jul 13	22.56000 +0.03	22.63	22.31	22.55	193,519
04 Jul 13	22.53000 -0.17	22.90	22.44	22.90	66,844
03 Jul 13	22.70000 +0.21	22.91	22.25	22.49	364,598
02 Jul 13	22.49000 +0.84	22.50	21.70	21.78	516,367
28 Jun 13	21.65000 +0.13	21.80	21.51	21.51	1,016,169
27 Jun 13	21.52000 -0.10	21.91	21.31	21.90	1,721,101
26 Jun 13	21.62000 +0.17	21.71	21.48	21.62	336,321
25 Jun 13	21.45000 -0.04	21.70	21.36	21.70	322,262
24 Jun 13	21.49000 -0.65	22.04	21.12	22.02	329,943
21 Jun 13	22.14000 +0.00	22.32	21.91	22.26	942,051
20 Jun 13	22.14000 -0.52	22.41	22.00	22.23	2,225,947
19 Jun 13	22.66000 +0.06	22.82	22.35	22.70	192,366
18 Jun 13	22.60000 +0.54	23.06	22.33	22.34	550,072
17 Jun 13	22.06000 +0.05	22.10	21.97	22.01	408,863
14 Jun 13	22.01000 +0.12	22.14	21.90	21.95	244,198
13 Jun 13	21.89000 +0.19	21.99	21.51	21.56	284,422
12 Jun 13	21.70000 -0.48	22.25	21.60	22.24	492,754
11 Jun 13	22.18000 +0.09	22.24	21.85	22.00	252,717
10 Jun 13	22.09000 -0.46	22.73	22.07	22.73	776,069
07 Jun 13	22.55000 +0.14	22.57	22.29	22.50	356,302
06 Jun 13	22.41000 -0.29	22.94	22.39	22.70	437,846
05 Jun 13	22.70000 +0.03	22.74	22.43	22.74	278,111
04 Jun 13	22.67000 +0.02	22.87	22.56	22.61	226,292
03 Jun 13	22.65000 -0.01	22.87	22.51	22.68	380,728
31 May 13	22.66000 -0.30	22.99	22.40	22.95	819,688
30 May 13	22.96000 -0.02	23.13	22.90	22.98	268,549
29 May 13	22.98000 -0.07	23.07	22.85	22.95	189,631
28 May 13	23.05000 +0.07	23.21	22.83	23.11	674,100
27 May 13	22.98000 +0.10	23.17	22.81	22.81	255,083
24 May 13	22.88000 -0.24	23.05	22.75	23.00	1,184,140
23 May 13	23.12000 -0.18	23.33	22.90	23.00	674,216
22 May 13	23.30000 +0.00	23.57	23.25	23.41	532,420
21 May 13	23.30000 +0.41	23.43	22.84	22.96	398,963
17 May 13	22.89000 +0.30	22.90	22.60	22.63	232,909
16 May 13	22.59000 +0.19	22.70	22.26	22.40	526,763
15 May 13	22.40000 +0.06	22.46	22.02	22.28	2,324,702
14 May 13	22.34000 -0.07	22.46	22.10	22.35	708,567
13 May 13	22.41000 -0.59	23.02	22.29	23.00	487,893
10 May 13	23.00000 -0.01	23.33	22.99	23.00	682,662
09 May 13	23.01000 -0.70	23.60	22.74	23.60	1,469,936
08 May 13	23.71000 +0.75	23.85	22.95	23.02	956,730
07 May 13	22.96000 +0.12	22.96	22.69	22.85	431,533
06 May 13	22.84000 +0.48	23.05	22.49	22.53	462,367
03 May 13	22.36000 +0.39	22.70	22.17	22.25	402,743
02 May 13	21.97000 +0.55	22.20	21.22	21.50	791,116
01 May 13	21.42000 -0.32	21.73	20.91	21.73	757,383
30 Apr 13	21.74000 -0.22	21.94	21.44	21.90	1,879,890
29 Apr 13	21.96000 +0.08	22.10	21.93	22.00	647,175
26 Apr 13	21.88000 -0.16	22.25	21.78	22.05	733,667
25 Apr 13	22.04000 -0.06	22.36	21.95	22.17	664,066
24 Apr 13	22.10000 +0.35	22.18	21.77	21.80	235,163
23 Apr 13	21.75000 -0.05	21.99	21.50	21.75	590,659
22 Apr 13	21.80000 -0.51	22.24	21.29	22.21	861,228
19 Apr 13	22.31000 -0.04	22.40	22.15	22.39	296,468
18 Apr 13	22.35000 -0.12	22.50	22.25	22.47	332,728
17 Apr 13	22.47000 -0.32	22.67	22.08	22.67	627,011
16 Apr 13	22.79000 +0.66	22.86	22.25	22.28	591,355
15 Apr 13	22.13000 -1.40	23.33	21.85	23.25	901,446
12 Apr 13	23.53000 -0.62	23.82	23.44	23.77	347,103
11 Apr 13	24.15000 -0.05	24.25	23.82	24.19	306,705
10 Apr 13	24.20000 +0.31	24.22	23.91	23.91	543,498
09 Apr 13	23.89000 +0.72	24.00	23.09	23.33	722,124
08 Apr 13	23.17000 +0.08	23.19	22.92	23.15	322,316
05 Apr 13	23.09000 -0.19	23.18	22.67	23.01	403,786
04 Apr 13	23.28000 -0.52	23.92	23.16	23.80	375,847
03 Apr 13	23.80000 -0.72	24.50	23.66	24.50	332,248
02 Apr 13	24.52000 -0.40	24.98	24.32	24.88	275,935
01 Apr 13	24.92000 -0.39	25.39	24.88	25.32	211,416
28 Mar 13	25.31000 +0.45	25.39	24.50	24.85	535,021
27 Mar 13	24.86000 +0.28	24.92	24.32	24.55	366,425
26 Mar 13	24.58000 -0.07	24.67	24.31	24.65	759,226
25 Mar 13	24.65000 -0.27	25.05	24.55	24.95	246,802
22 Mar 13	24.92000 -0.21	25.15	24.81	25.15	319,061
21 Mar 13	25.13000 -0.76	25.83	25.04	25.83	399,046
20 Mar 13	25.89000 +0.43	25.93	25.47	25.51	281,471
19 Mar 13	25.46000 -0.16	25.75	25.45	25.50	420,155
18 Mar 13	25.62000 -0.09	25.81	25.52	25.72	476,615
15 Mar 13	25.71000 +0.09	25.90	25.44	25.60	381,471
14 Mar 13	25.62000 +0.10	25.68	25.04	25.42	329,204
13 Mar 13	25.52000 -0.03	25.74	25.23	25.74	270,924
12 Mar 13	25.55000 +0.05	25.66	25.51	25.56	243,032
11 Mar 13	25.50000 -0.25	25.69	25.46	25.59	267,908
08 Mar 13	25.75000 -0.14	25.90	25.54	25.90	463,058
07 Mar 13	25.89000 +0.17	25.99	25.65	25.74	373,104
06 Mar 13	25.72000 +0.13	25.82	25.51	25.69	509,190
05 Mar 13	25.59000 +0.11	25.75	25.52	25.75	331,796
04 Mar 13	25.48000 -0.45	25.94	25.31	25.77	561,980
01 Mar 13	25.93000 -0.20	26.00	25.10	25.67	795,491
28 Feb 13	26.13000 +0.37	26.19	25.76	25.78	336,063
27 Feb 13	25.76000 +0.04	26.02	25.60	25.60	351,263
26 Feb 13	25.72000 -0.18	25.90	25.62	25.89	569,643
25 Feb 13	25.90000 -0.18	26.37	25.85	26.18	337,630
22 Feb 13	26.08000 +0.04	26.31	25.93	26.05	271,686
21 Feb 13	26.04000 -0.36	26.45	25.85	26.35	589,396
20 Feb 13	26.40000 -0.85	27.30	26.33	27.30	698,204
19 Feb 13	27.25000 +0.54	27.26	26.84	26.89	605,603
15 Feb 13	26.71000 -0.04	26.95	26.60	26.75	439,047
14 Feb 13	26.75000 +0.41	26.85	26.25	26.30	903,720
13 Feb 13	26.34000 -0.02	26.59	26.20	26.35	803,946
12 Feb 13	26.36000 +0.35	26.47	25.94	25.95	525,354
11 Feb 13	26.01000 -0.04	26.24	25.98	26.00	272,239
08 Feb 13	26.05000 +0.28	26.11	25.68	25.71	245,636
07 Feb 13	25.77000 +0.04	25.89	25.60	25.79	386,594
06 Feb 13	25.73000 -0.26	25.90	25.63	25.66	408,900
05 Feb 13	25.99000 +0.41	25.99	25.60	25.60	783,637
04 Feb 13	25.58000 -0.17	25.91	25.50	25.75	496,232
01 Feb 13	25.75000 +0.21	25.87	25.51	25.51	308,934
31 Jan 13	25.54000 +0.10	25.70	25.24	25.48	370,465
30 Jan 13	25.44000 -0.17	25.69	25.15	25.61	681,290
29 Jan 13	25.61000 +0.23	25.75	25.17	25.38	613,659
28 Jan 13	25.38000 -0.57	26.10	25.29	26.09	469,490
25 Jan 13	25.95000 -0.01	26.08	25.65	26.08	248,205
24 Jan 13	25.96000 +0.16	26.19	25.52	25.75	588,562
23 Jan 13	25.80000 -0.22	26.14	25.62	25.81	345,146
22 Jan 13	26.02000 -0.21	26.37	25.96	26.17	641,463
21 Jan 13	26.23000 +0.12	26.25	25.99	26.10	284,340
18 Jan 13	26.11000 +0.02	26.17	25.80	26.13	355,562
17 Jan 13	26.09000 +0.59	26.12	25.19	25.60	1,114,665
16 Jan 13	25.50000 -0.56	25.98	25.00	25.92	691,418
15 Jan 13	26.06000 -0.57	26.40	25.86	26.33	608,238
14 Jan 13	26.63000 +0.17	26.63	26.23	26.50	425,548
11 Jan 13	26.46000 +0.06	26.51	26.08	26.40	415,611
10 Jan 13	26.40000 +0.50	26.45	25.92	26.05	613,217
09 Jan 13	25.90000 +0.38	26.06	25.44	25.50	705,491
08 Jan 13	25.52000 -0.17	25.69	25.42	25.69	332,393
07 Jan 13	25.69000 +0.02	25.83	25.41	25.72	431,894
04 Jan 13	25.67000 +0.21	25.68	25.24	25.41	639,935
03 Jan 13	25.46000 -0.15	25.65	25.35	25.60	212,712
02 Jan 13	25.61000 +1.04	25.69	24.77	24.85	478,829
31 Dec 12	24.57000 +0.13	24.80	24.29	24.29	136,782
28 Dec 12	24.44000 -0.10	24.55	24.26	24.50	196,885
27 Dec 12	24.54000 +0.12	24.59	24.23	24.31	245,751
24 Dec 12	24.42000 -0.08	24.65	24.25	24.50	110,132
21 Dec 12	24.50000 -0.07	24.59	24.21	24.43	557,444
20 Dec 12	24.57000 +0.07	24.66	24.42	24.54	671,053
19 Dec 12	24.50000 +0.35	24.61	24.08	24.08	447,217
18 Dec 12	24.15000 +0.09	24.55	24.01	24.03	702,978
17 Dec 12	24.06000 -0.03	24.25	23.92	24.10	521,205
14 Dec 12	24.09000 +0.28	24.24	23.85	23.85	662,587
13 Dec 12	23.81000 +0.69	23.90	23.11	23.11	1,116,250
12 Dec 12	23.12000 +0.33	23.27	22.74	22.74	656,618
11 Dec 12	22.79000 +0.57	22.81	22.11	22.23	1,588,141
10 Dec 12	22.22000 +0.10	22.39	22.03	22.12	1,443,243
07 Dec 12	22.12000 -0.41	22.63	22.00	22.63	346,007
06 Dec 12	22.53000 -0.06	22.69	22.20	22.61	511,111
05 Dec 12	22.59000 -0.01	22.80	22.50	22.55	884,866
04 Dec 12	22.60000 +0.00	22.85	22.36	22.40	489,942
03 Dec 12	22.60000 -0.16	22.95	22.50	22.90	427,374
30 Nov 12	22.76000 +0.01	22.90	22.71	22.81	461,621
29 Nov 12	22.75000 -0.04	23.00	22.54	22.93	453,650
28 Nov 12	22.79000 -0.01	22.95	22.44	22.74	216,244
27 Nov 12	22.80000 -0.28	23.06	22.80	23.03	185,383
26 Nov 12	23.08000 +0.14	23.08	22.88	22.95	452,967
23 Nov 12	22.94000 -0.01	23.19	22.77	23.00	243,413
22 Nov 12	22.95000 +0.19	22.98	22.66	22.66	267,189
21 Nov 12	22.76000 -0.05	22.98	22.51	22.51	378,762
20 Nov 12	22.81000 -0.05	23.02	22.61	22.97	206,128
19 Nov 12	22.86000 +0.35	22.95	22.61	22.83	265,051
16 Nov 12	22.51000 +0.24	22.55	21.81	22.15	265,191
15 Nov 12	22.27000 -0.18	22.54	21.93	22.28	462,086
14 Nov 12	22.45000 +0.01	22.55	22.12	22.49	775,971
13 Nov 12	22.44000 -0.05	22.58	22.40	22.55	455,152
12 Nov 12	22.49000 -0.51	23.16	22.40	23.16	244,776
09 Nov 12	23.00000 +0.44	23.28	22.45	22.49	381,266
08 Nov 12	22.56000 -1.13	24.35	22.44	24.00	654,953
07 Nov 12	23.69000 -0.15	23.89	23.13	23.88	294,871
06 Nov 12	23.84000 +0.26	23.95	23.58	23.95	159,098
05 Nov 12	23.58000 +0.13	23.85	23.50	23.50	163,938
02 Nov 12	23.45000 -0.26	23.95	23.41	23.82	225,053
01 Nov 12	23.71000 +0.26	23.85	23.31	23.33	249,911
31 Oct 12	23.45000 +0.45	23.57	23.03	23.23	299,251
30 Oct 12	23.00000 -0.36	23.70	23.00	23.41	171,991
29 Oct 12	23.36000 +0.02	23.67	23.11	23.35	128,956
26 Oct 12	23.34000 +0.24	23.63	22.96	23.10	437,934
25 Oct 12	23.10000 -0.24	23.60	22.65	23.41	681,745
24 Oct 12	23.34000 -0.29	23.64	23.27	23.62	563,394
23 Oct 12	23.63000 -0.22	23.64	23.21	23.50	666,816
22 Oct 12	23.85000 -0.23	24.15	23.65	23.92	369,707
19 Oct 12	24.08000 -0.09	24.34	23.70	24.10	829,562
18 Oct 12	24.17000 +0.34	24.24	23.80	23.85	1,424,949
17 Oct 12	23.83000 +0.19	23.86	23.51	23.60	542,706
16 Oct 12	23.64000 +0.52	23.70	23.16	23.18	673,268
15 Oct 12	23.12000 +0.22	23.19	22.88	23.00	250,486
12 Oct 12	22.90000 +0.20	22.95	22.61	22.61	223,882
11 Oct 12	22.70000 -0.42	23.28	22.45	23.28	1,208,993
10 Oct 12	23.12000 -1.06	24.18	22.76	24.18	1,170,883
09 Oct 12	24.18000 +0.08	24.20	23.99	24.16	247,044
05 Oct 12	24.10000 -0.05	24.24	24.01	24.23	340,215
04 Oct 12	24.15000 +0.20	24.21	23.85	24.10	380,918
03 Oct 12	23.95000 -0.20	24.38	23.85	24.32	482,329
02 Oct 12	24.15000 +0.25	24.57	23.96	23.96	568,984
01 Oct 12	23.90000 +0.06	24.33	23.73	24.00	655,911
28 Sep 12	23.84000 -0.71	24.50	23.46	24.50	1,066,176
27 Sep 12	24.55000 +0.00	24.79	24.47	24.65	371,115
26 Sep 12	24.55000 -0.64	24.85	24.47	24.83	486,225
25 Sep 12	25.19000 -0.13	25.33	24.63	25.21	582,590
24 Sep 12	25.32000 -0.58	25.90	25.02	25.90	295,610
21 Sep 12	25.90000 +0.15	26.25	25.63	26.00	664,492
20 Sep 12	25.75000 -0.90	26.74	25.46	26.55	914,351
19 Sep 12	26.65000 +0.10	26.73	26.46	26.50	321,286
18 Sep 12	26.55000 +0.30	26.90	26.01	26.25	629,175
17 Sep 12	26.25000 +0.27	26.64	25.85	26.00	939,105
14 Sep 12	25.98000 +1.46	26.19	24.60	24.60	688,814
13 Sep 12	24.52000 +0.69	24.65	23.74	23.80	423,007
12 Sep 12	23.83000 +0.10	24.15	23.74	23.92	425,533
11 Sep 12	23.73000 +0.11	24.11	23.57	23.64	573,444
10 Sep 12	23.62000 +0.20	23.75	23.55	23.60	572,669
07 Sep 12	23.42000 -0.21	23.87	23.24	23.65	701,115
06 Sep 12	23.63000 +0.78	23.78	22.91	22.91	653,141
05 Sep 12	22.85000 -0.05	23.28	22.74	22.91	578,864
04 Sep 12	22.90000 +0.22	23.20	22.69	23.15	555,715
31 Aug 12	22.68000 -0.03	23.00	22.42	22.83	502,903
30 Aug 12	22.71000 -0.88	23.64	22.58	23.64	268,363
29 Aug 12	23.59000 -0.13	23.98	23.25	23.98	257,409
28 Aug 12	23.72000 -0.07	24.24	23.44	23.85	367,325
27 Aug 12	23.79000 -0.66	24.55	23.74	24.55	433,175
24 Aug 12	24.45000 -0.04	24.55	24.34	24.49	239,532
23 Aug 12	24.49000 -0.58	25.00	24.36	25.00	279,845
22 Aug 12	25.07000 -0.41	25.37	24.73	25.31	564,015
21 Aug 12	25.48000 +0.08	25.56	25.26	25.40	499,354
20 Aug 12	25.40000 -0.12	25.54	25.32	25.53	165,281
17 Aug 12	25.52000 +0.27	25.53	25.07	25.35	219,021
16 Aug 12	25.25000 +0.17	25.40	24.72	25.10	282,319
15 Aug 12	25.08000 +0.68	25.18	24.40	24.40	369,345
14 Aug 12	24.40000 -0.14	24.69	24.40	24.69	750,343
13 Aug 12	24.54000 -0.02	24.90	24.19	24.69	221,331
10 Aug 12	24.56000 +0.11	24.62	24.09	24.54	233,384
09 Aug 12	24.45000 -0.10	24.95	24.21	24.94	278,253
08 Aug 12	24.55000 +0.71	25.00	24.01	24.01	616,787
07 Aug 12	23.84000 +0.54	24.05	23.47	23.50	432,080
03 Aug 12	23.30000 +0.45	23.46	22.92	22.92	212,141
02 Aug 12	22.85000 +0.15	23.40	22.45	22.70	203,102
01 Aug 12	22.70000 -0.34	23.07	22.62	23.07	241,598
31 Jul 12	23.04000 -0.07	23.44	22.89	23.25	376,109
30 Jul 12	23.11000 +0.06	23.19	22.84	23.10	157,127
27 Jul 12	23.05000 +0.41	23.29	22.41	22.50	281,105
26 Jul 12	22.64000 +0.44	22.71	22.45	22.46	157,888
25 Jul 12	22.20000 +0.20	22.51	22.04	22.49	618,183
24 Jul 12	22.00000 -0.50	22.50	21.83	22.50	143,106
23 Jul 12	22.50000 -0.39	22.88	22.26	22.88	462,574
20 Jul 12	22.89000 -0.22	23.27	22.52	22.85	219,315
19 Jul 12	23.11000 +1.12	23.38	22.07	22.16	1,331,032
18 Jul 12	21.99000 -0.16	22.19	21.92	22.11	343,915
17 Jul 12	22.15000 +0.21	22.30	21.96	22.00	479,354
16 Jul 12	21.94000 +0.13	22.08	21.85	22.03	259,482
13 Jul 12	21.81000 -0.19	22.35	21.68	22.01	326,230
12 Jul 12	22.00000 -1.15	23.10	21.96	23.03	508,698
11 Jul 12	23.15000 +0.06	23.41	22.93	23.00	626,794
10 Jul 12	23.09000 -0.58	23.74	22.95	23.70	534,543
09 Jul 12	23.67000 +0.10	24.05	23.50	23.57	198,165
06 Jul 12	23.57000 -0.59	24.19	23.55	24.05	239,578
05 Jul 12	24.16000 -0.49	25.08	24.10	24.83	410,498
04 Jul 12	24.65000 +0.61	24.75	24.06	24.33	107,521
03 Jul 12	24.04000 +0.36	24.61	23.99	23.99	240,005
29 Jun 12	23.68000 +0.79	23.68	23.20	23.26	421,752
28 Jun 12	22.89000 +0.24	22.89	22.29	22.51	498,726
27 Jun 12	22.65000 -0.24	22.98	22.42	22.84	260,228
26 Jun 12	22.89000 +0.39	22.96	22.42	22.51	160,428
25 Jun 12	22.50000 -0.55	23.23	22.41	23.05	220,335
22 Jun 12	23.05000 +0.07	23.38	22.88	23.15	195,194
21 Jun 12	22.98000 -1.62	24.73	22.78	24.51	424,440
20 Jun 12	24.60000 +0.13	25.00	24.17	24.47	413,448
19 Jun 12	24.47000 +1.05	24.67	23.38	23.50	509,440
18 Jun 12	23.42000 -0.76	24.18	23.33	24.01	585,101
15 Jun 12	24.18000 +1.43	24.24	22.70	22.70	956,385
14 Jun 12	22.75000 -0.25	23.08	22.51	23.08	241,045
13 Jun 12	23.00000 -0.05	23.16	22.76	23.04	292,361
12 Jun 12	23.05000 -0.52	23.80	22.86	23.64	365,237
11 Jun 12	23.57000 -0.19	24.05	23.46	23.99	353,115
08 Jun 12	23.76000 +0.05	24.03	23.66	23.79	732,010
07 Jun 12	23.71000 -0.19	24.22	23.71	24.12	773,781
06 Jun 12	23.90000 +1.15	24.00	23.34	23.49	1,333,873
05 Jun 12	22.75000 +0.75	22.91	22.00	22.00	437,596
04 Jun 12	22.00000 -0.54	22.55	21.91	22.55	1,417,657
01 Jun 12	22.54000 -1.68	24.99	22.15	24.99	1,328,462
31 May 12	24.22000 -0.58	24.74	23.63	24.74	898,433
30 May 12	24.80000 -0.16	24.91	24.36	24.88	1,457,951
29 May 12	24.96000 +0.11	25.19	24.90	24.94	730,615
28 May 12	24.85000 +0.07	25.07	24.81	25.00	188,785
25 May 12	24.78000 +0.15	24.78	24.48	24.63	301,418
24 May 12	24.63000 +0.79	24.72	23.98	23.98	433,691
23 May 12	23.84000 -0.27	23.88	23.15	23.64	527,634
22 May 12	24.11000 +0.29	24.39	24.01	24.39	425,667
18 May 12	23.82000 -0.22	24.25	23.63	24.00	356,434
17 May 12	24.04000 -0.25	24.27	23.83	24.21	500,303
16 May 12	24.29000 -0.67	25.10	24.01	24.99	547,546
15 May 12	24.96000 -0.43	25.69	24.75	25.46	264,389
14 May 12	25.39000 -0.53	25.80	25.28	25.80	215,237
11 May 12	25.92000 -0.14	26.07	25.77	26.00	492,704
10 May 12	26.06000 +0.23	26.25	25.83	25.97	384,074
09 May 12	25.83000 +0.48	26.46	25.30	25.30	777,522
08 May 12	25.35000 -0.40	25.54	25.04	25.37	730,837
07 May 12	25.75000 -0.28	25.97	25.60	25.97	390,304
04 May 12	26.03000 -1.17	27.15	25.86	27.15	614,713
03 May 12	27.20000 -0.60	27.98	27.10	27.89	497,695
02 May 12	27.80000 +0.02	27.98	27.60	27.65	283,216
01 May 12	27.78000 +0.18	27.89	27.51	27.56	358,010
30 Apr 12	27.60000 -0.40	28.08	27.30	28.00	417,799
27 Apr 12	28.00000 +0.00	28.44	27.95	28.00	776,787
26 Apr 12	28.00000 +0.43	28.14	27.46	27.57	512,766
25 Apr 12	27.57000 +0.57	27.69	27.00	27.15	757,092
24 Apr 12	27.00000 -0.07	27.24	26.93	27.08	558,023
23 Apr 12	27.07000 -0.17	27.10	26.65	26.87	375,628
20 Apr 12	27.24000 +0.24	27.36	27.11	27.11	272,302
19 Apr 12	27.00000 +0.00	27.23	26.86	27.00	668,846
18 Apr 12	27.00000 -0.08	27.11	26.89	27.00	266,376
17 Apr 12	27.08000 +0.40	27.35	26.85	26.85	362,869
16 Apr 12	26.68000 -0.02	26.96	26.66	26.72	199,469
13 Apr 12	26.70000 -0.50	27.18	26.60	27.17	458,962
12 Apr 12	27.20000 +0.37	27.68	26.89	26.94	707,488
11 Apr 12	26.83000 +0.49	26.93	26.35	26.35	243,901
10 Apr 12	26.34000 -0.21	26.50	26.05	26.41	279,420
09 Apr 12	26.55000 -0.39	26.73	26.33	26.72	442,418
05 Apr 12	26.94000 -0.42	27.43	26.82	27.36	346,071
04 Apr 12	27.36000 -0.13	27.38	26.96	27.25	403,094
03 Apr 12	27.49000 -0.01	27.64	27.12	27.40	540,705
02 Apr 12	27.50000 +0.03	27.77	27.32	27.50	630,760
30 Mar 12	27.47000 +0.19	27.69	27.12	27.50	402,943
29 Mar 12	27.28000 -0.23	27.51	26.54	27.51	979,009
28 Mar 12	27.51000 -0.49	27.97	27.28	27.86	836,272
27 Mar 12	28.00000 -0.62	28.64	27.86	28.64	373,695
26 Mar 12	28.62000 +0.10	28.90	28.40	28.53	316,445
23 Mar 12	28.52000 +0.23	28.65	28.23	28.29	216,449
22 Mar 12	28.29000 -0.62	28.89	28.25	28.75	684,352
21 Mar 12	28.91000 +0.42	29.00	28.30	28.50	675,995
20 Mar 12	28.49000 -0.60	29.09	28.29	29.09	471,681
19 Mar 12	29.09000 +0.14	29.31	28.77	28.77	350,663
16 Mar 12	28.95000 -0.35	29.41	28.95	29.41	338,011
15 Mar 12	29.30000 +0.25	29.63	29.03	29.20	359,134
14 Mar 12	29.05000 -0.75	29.80	28.94	29.80	537,708
13 Mar 12	29.80000 +0.59	29.97	29.36	29.40	220,062
12 Mar 12	29.21000 -0.13	29.42	29.01	29.12	321,253
09 Mar 12	29.34000 +0.16	29.65	29.10	29.10	237,718
08 Mar 12	29.18000 +0.12	29.42	28.91	29.19	293,221
07 Mar 12	29.06000 +0.51	29.14	28.25	28.41	307,993
06 Mar 12	28.55000 -1.05	29.40	28.35	29.40	938,080
05 Mar 12	29.60000 +0.00	29.69	29.12	29.26	416,948
02 Mar 12	29.60000 -0.19	29.72	29.37	29.65	315,948
01 Mar 12	29.79000 +1.03	29.89	28.70	28.70	707,377
29 Feb 12	28.76000 -0.37	29.13	28.38	29.13	3,223,591
28 Feb 12	29.13000 +0.13	29.27	28.76	29.00	215,101
27 Feb 12	29.00000 +0.05	29.16	28.62	28.80	217,802
24 Feb 12	28.95000 +0.02	29.27	28.72	28.72	544,437
23 Feb 12	28.93000 -0.07	28.98	28.53	28.98	529,375
22 Feb 12	29.00000 -0.37	29.35	28.76	29.21	511,063
21 Feb 12	29.37000 +0.74	29.37	28.68	28.68	969,358
17 Feb 12	28.63000 +0.48	28.95	28.17	28.25	766,153
16 Feb 12	28.15000 +1.40	28.39	27.30	27.30	1,440,098
15 Feb 12	26.75000 -0.29	27.17	26.51	27.07	306,736
14 Feb 12	27.04000 +0.42	27.11	26.50	26.50	314,981
13 Feb 12	26.62000 -0.17	26.94	26.38	26.80	217,701
10 Feb 12	26.79000 -0.18	26.99	26.60	26.88	151,217
09 Feb 12	26.97000 -0.28	27.26	26.91	27.20	358,129
08 Feb 12	27.25000 -0.32	27.50	26.64	27.48	332,433
07 Feb 12	27.57000 -0.12	27.84	27.49	27.84	263,618
06 Feb 12	27.69000 +0.23	27.89	27.35	27.35	428,330
03 Feb 12	27.46000 +0.28	27.75	27.12	27.12	662,538
02 Feb 12	27.18000 -0.27	27.44	26.92	27.36	278,252
01 Feb 12	27.45000 +0.06	27.75	27.35	27.49	261,864
31 Jan 12	27.39000 +0.15	27.64	27.00	27.38	558,514
30 Jan 12	27.24000 +0.14	27.29	26.85	26.90	317,276
27 Jan 12	27.10000 -0.40	27.49	27.02	27.49	495,345
26 Jan 12	27.50000 +0.93	27.98	26.66	26.82	1,545,088
25 Jan 12	26.57000 +0.08	26.72	26.32	26.45	290,660
24 Jan 12	26.49000 -0.88	27.25	26.37	27.25	597,806
23 Jan 12	27.37000 +0.19	27.48	27.06	27.20	468,076
20 Jan 12	27.18000 +0.02	27.27	27.00	27.19	741,783
19 Jan 12	27.16000 +1.06	27.27	26.25	26.30	2,134,351
18 Jan 12	26.10000 +1.70	26.18	24.46	24.50	1,526,170
17 Jan 12	24.40000 +1.10	24.46	23.46	23.59	681,089
16 Jan 12	23.30000 +0.01	23.64	23.15	23.32	314,896
13 Jan 12	23.29000 +0.24	23.30	22.77	23.06	298,788
12 Jan 12	23.05000 +0.09	23.10	22.72	23.10	654,826
11 Jan 12	22.96000 -0.06	23.25	22.78	23.16	517,852
10 Jan 12	23.02000 -0.15	23.24	22.80	23.17	497,724
09 Jan 12	23.17000 -0.58	23.74	23.10	23.62	364,129
06 Jan 12	23.75000 +0.18	23.83	23.60	23.77	602,334
05 Jan 12	23.57000 +0.65	23.66	22.64	22.99	373,964
04 Jan 12	22.92000 +0.12	23.04	22.53	22.87	383,752
03 Jan 12	22.80000 +0.59	22.85	22.15	22.21	342,391
30 Dec 11	22.21000 +0.17	22.24	22.04	22.18	132,560
29 Dec 11	22.04000 +0.04	22.19	21.82	22.03	189,760
28 Dec 11	22.00000 -0.62	22.79	21.93	22.79	215,529
23 Dec 11	22.62000 +0.48	22.71	22.11	22.11	200,308
22 Dec 11	22.14000 -0.22	22.49	21.94	22.49	426,403
21 Dec 11	22.36000 +0.30	22.38	21.80	21.83	442,104
20 Dec 11	22.06000 -0.24	22.80	21.83	22.21	412,687
19 Dec 11	22.30000 +0.15	22.52	21.50	22.26	482,131
16 Dec 11	22.15000 +0.10	22.76	22.04	22.37	1,306,790
15 Dec 11	22.05000 -1.27	23.50	21.51	23.50	984,800
14 Dec 11	23.32000 -1.07	24.38	23.28	24.01	713,854
13 Dec 11	24.39000 +0.64	24.92	23.54	23.75	668,807
12 Dec 11	23.75000 -0.28	24.02	23.35	24.00	279,341
09 Dec 11	24.03000 +0.06	24.18	23.67	23.97	376,088
08 Dec 11	23.97000 +0.14	24.10	23.69	23.83	237,334
07 Dec 11	23.83000 +0.21	24.01	23.03	23.51	422,777
06 Dec 11	23.62000 -0.39	23.99	23.36	23.86	508,990
05 Dec 11	24.01000 +0.49	24.40	23.53	23.53	469,774
02 Dec 11	23.52000 +0.39	23.70	23.23	23.43	329,271
01 Dec 11	23.13000 -0.21	23.43	22.94	23.43	421,566
30 Nov 11	23.34000 +1.55	23.37	22.80	22.80	674,183
29 Nov 11	21.79000 +0.20	21.98	21.53	21.60	333,274
28 Nov 11	21.59000 +1.09	22.18	20.93	20.93	408,558
25 Nov 11	20.50000 -0.27	20.88	20.33	20.86	264,379
24 Nov 11	20.77000 +0.13	20.97	20.69	20.97	150,578
23 Nov 11	20.64000 -0.69	21.10	20.42	21.06	288,376
22 Nov 11	21.33000 -0.34	21.72	21.06	21.53	636,847
21 Nov 11	21.67000 -0.06	21.67	21.15	21.50	279,714
18 Nov 11	21.73000 +0.35	22.05	21.41	21.63	428,483
17 Nov 11	21.38000 -0.58	21.92	21.26	21.91	319,283
16 Nov 11	21.96000 -0.12	22.38	21.76	22.19	2,080,530
15 Nov 11	22.08000 -0.03	22.23	21.92	22.11	517,084
14 Nov 11	22.11000 -0.32	22.34	22.01	22.34	536,956
11 Nov 11	22.43000 +0.08	22.73	22.07	22.73	700,911
10 Nov 11	22.35000 +0.39	22.76	22.00	22.05	673,680
09 Nov 11	21.96000 -1.26	22.80	21.81	22.80	1,055,356
08 Nov 11	23.22000 -0.58	24.30	23.08	24.16	360,189
07 Nov 11	23.80000 -0.59	24.55	22.81	24.55	683,473
04 Nov 11	24.39000 -0.01	24.62	24.03	24.05	453,288
03 Nov 11	24.40000 +0.89	24.56	23.31	23.69	614,591
02 Nov 11	23.51000 +0.31	23.71	22.92	23.00	514,019
01 Nov 11	23.20000 -0.10	23.35	22.00	22.31	555,939
31 Oct 11	23.30000 -0.38	24.31	23.30	23.80	1,025,319
28 Oct 11	23.68000 -0.55	24.35	23.68	24.23	695,163
27 Oct 11	24.23000 +1.61	24.57	22.87	23.35	1,410,952
26 Oct 11	22.62000 +0.14	23.13	22.33	22.33	726,234
25 Oct 11	22.48000 -0.64	23.20	22.46	23.20	1,009,146
24 Oct 11	23.12000 +1.41	23.19	22.02	22.10	1,448,986
21 Oct 11	21.71000 +0.57	21.88	21.27	21.49	321,503
20 Oct 11	21.14000 +0.23	21.33	20.60	20.80	1,150,246
19 Oct 11	20.91000 -0.69	21.80	20.89	21.65	471,800
18 Oct 11	21.60000 +0.27	21.70	20.97	21.49	1,078,349
17 Oct 11	21.33000 +1.29	21.69	20.26	20.30	920,966
14 Oct 11	20.04000 -0.62	21.00	19.41	21.00	2,503,809
13 Oct 11	20.66000 -0.06	20.77	20.32	20.72	548,153
12 Oct 11	20.72000 +0.07	21.14	20.56	21.10	817,991
11 Oct 11	20.65000 +0.43	20.95	20.51	20.89	647,204
07 Oct 11	20.22000 -0.22	20.89	20.22	20.73	1,086,730
06 Oct 11	20.44000 +1.12	20.52	19.31	19.31	968,928
05 Oct 11	19.32000 +0.08	19.51	18.83	19.11	563,877
04 Oct 11	19.24000 +0.69	19.24	18.10	18.25	1,254,152
03 Oct 11	18.55000 -0.60	19.15	18.25	19.15	1,683,892
30 Sep 11	19.15000 -1.11	20.25	19.05	20.25	1,133,152
29 Sep 11	20.26000 -0.27	20.85	20.10	20.70	560,937
28 Sep 11	20.53000 +0.06	20.77	20.34	20.48	1,499,006
27 Sep 11	20.47000 +0.62	20.87	19.82	20.20	1,427,462
26 Sep 11	19.85000 +0.01	20.12	19.17	19.99	1,133,077
23 Sep 11	19.84000 +0.34	19.95	19.32	19.39	781,407
22 Sep 11	19.50000 -1.42	20.23	19.20	20.10	1,537,697
21 Sep 11	20.92000 -0.34	21.36	20.42	21.36	2,236,996
20 Sep 11	21.26000 -0.60	22.14	21.15	21.91	1,093,490
19 Sep 11	21.86000 -1.43	23.20	21.76	23.20	1,294,903
16 Sep 11	23.29000 -0.03	23.50	23.14	23.36	342,795
15 Sep 11	23.32000 -0.01	23.63	23.08	23.63	213,033
14 Sep 11	23.33000 +0.22	23.60	22.95	23.37	1,199,868
13 Sep 11	23.11000 +0.32	23.30	22.66	22.93	362,399
12 Sep 11	22.79000 -0.65	23.32	22.43	23.10	411,907
09 Sep 11	23.44000 -0.76	24.09	23.21	24.09	275,994
08 Sep 11	24.20000 -0.53	24.73	24.03	24.73	370,210
07 Sep 11	24.73000 +0.94	24.80	24.19	24.22	468,778
06 Sep 11	23.79000 +0.23	23.86	22.94	23.00	1,253,197
02 Sep 11	23.56000 -0.95	24.67	23.53	24.50	629,163
01 Sep 11	24.51000 -0.50	25.19	24.40	25.19	688,855
31 Aug 11	25.01000 +0.60	25.39	24.65	24.65	1,160,059
30 Aug 11	24.41000 +0.52	24.64	23.81	24.09	1,042,538
29 Aug 11	23.89000 +0.89	24.05	23.36	23.37	533,257
26 Aug 11	23.00000 +0.36	23.20	22.36	22.50	534,738
25 Aug 11	22.64000 +0.45	22.85	22.20	22.20	598,623
24 Aug 11	22.19000 -0.06	22.60	21.98	22.25	715,546
23 Aug 11	22.25000 +0.69	22.30	21.45	21.58	815,545
22 Aug 11	21.56000 -0.34	22.68	21.26	22.31	1,103,736
19 Aug 11	21.90000 -1.10	23.09	21.87	22.51	1,310,971
18 Aug 11	23.00000 -1.40	24.00	22.68	24.00	787,379
17 Aug 11	24.40000 +0.40	24.82	24.07	24.07	1,382,104
16 Aug 11	24.00000 -0.29	24.33	23.39	24.11	862,388
15 Aug 11	24.29000 -0.47	25.19	24.14	25.10	374,464
12 Aug 11	24.76000 -0.64	26.73	24.39	26.39	469,856
11 Aug 11	25.40000 +0.83	25.55	23.89	24.21	325,690
10 Aug 11	24.57000 +0.10	24.94	24.14	24.60	669,409
09 Aug 11	24.47000 +1.28	24.47	22.71	22.83	908,622
08 Aug 11	23.19000 -0.87	23.71	22.74	22.74	698,086
05 Aug 11	24.06000 -1.19	25.46	23.65	25.12	861,067
04 Aug 11	25.25000 -1.77	27.08	24.96	27.08	510,986
03 Aug 11	27.02000 +0.41	27.03	25.90	26.55	270,488
02 Aug 11	26.61000 -0.79	27.92	26.60	27.46	194,924
29 Jul 11	27.40000 -0.22	27.70	26.83	27.58	185,254
28 Jul 11	27.62000 +0.26	27.99	27.09	27.37	279,155
27 Jul 11	27.36000 -0.87	28.15	27.27	28.05	366,570
26 Jul 11	28.23000 -0.77	28.99	27.74	28.84	330,887
25 Jul 11	29.00000 +0.06	29.16	28.71	28.76	138,159
22 Jul 11	28.94000 -0.35	29.34	28.68	29.34	163,956
21 Jul 11	29.29000 -0.22	29.55	29.00	29.50	169,536
20 Jul 11	29.51000 -0.30	30.03	29.38	29.80	361,599
19 Jul 11	29.81000 +0.06	30.15	29.70	29.72	180,713
18 Jul 11	29.75000 -0.43	30.12	29.63	30.04	314,556
15 Jul 11	30.18000 -0.07	30.47	29.90	30.22	492,547
14 Jul 11	30.25000 +0.55	30.51	29.66	29.66	1,127,503
13 Jul 11	29.70000 +0.00	29.71	29.49	29.64	348,195
12 Jul 11	29.70000 +0.24	29.73	29.25	29.25	325,512
11 Jul 11	29.46000 +0.16	29.58	29.10	29.11	314,887
08 Jul 11	29.30000 -0.04	29.50	28.92	29.24	191,190
07 Jul 11	29.34000 +0.47	29.48	28.81	28.87	229,883
06 Jul 11	28.87000 +0.13	28.97	28.41	28.90	270,429
05 Jul 11	28.74000 -0.10	29.10	28.70	28.90	185,716
04 Jul 11	28.84000 +0.24	29.03	28.41	28.41	93,684
30 Jun 11	28.60000 +0.33	28.60	27.92	28.35	404,519
29 Jun 11	28.27000 -0.33	28.60	28.06	28.60	196,170
28 Jun 11	28.60000 +0.50	28.67	27.88	28.03	307,764
27 Jun 11	28.10000 +0.15	28.22	27.55	27.95	430,437
24 Jun 11	27.95000 -0.61	28.73	27.80	28.70	274,442
23 Jun 11	28.56000 -0.01	28.56	27.82	28.56	201,467
22 Jun 11	28.57000 -0.62	29.31	28.55	29.04	173,689
21 Jun 11	29.19000 +0.80	29.40	28.26	28.27	361,932
20 Jun 11	28.39000 +0.74	28.39	27.61	27.69	491,742
17 Jun 11	27.65000 +0.10	27.86	27.41	27.41	532,884
16 Jun 11	27.55000 -0.85	28.40	27.31	28.40	502,806
15 Jun 11	28.40000 -0.28	28.46	28.16	28.45	566,737
14 Jun 11	28.68000 +0.75	28.86	27.90	27.90	216,087
13 Jun 11	27.93000 -0.24	28.23	27.66	28.15	158,480
10 Jun 11	28.17000 -0.43	28.39	28.03	28.35	484,874
09 Jun 11	28.60000 -0.07	28.72	28.25	28.62	333,605
08 Jun 11	28.67000 -0.21	28.88	28.39	28.88	187,715
07 Jun 11	28.88000 +0.27	28.94	28.37	28.61	523,049
06 Jun 11	28.61000 -0.02	29.23	28.51	28.69	238,271
03 Jun 11	28.63000 -0.10	28.87	28.46	28.73	187,224
02 Jun 11	28.73000 +0.20	29.13	28.27	28.27	374,048
01 Jun 11	28.53000 -0.21	29.35	28.53	29.35	953,932
31 May 11	28.74000 +0.25	28.89	28.46	28.50	321,304
30 May 11	28.49000 -0.01	28.72	28.32	28.52	39,299
27 May 11	28.50000 +0.30	28.51	28.08	28.08	139,332
26 May 11	28.20000 +0.09	28.34	27.74	28.00	221,587
25 May 11	28.11000 +0.06	28.16	27.77	28.16	173,797
24 May 11	28.05000 -0.30	28.44	27.92	28.12	203,013
20 May 11	28.35000 +0.32	28.56	27.95	27.95	458,909
19 May 11	28.03000 -0.15	28.30	27.83	28.30	350,121
18 May 11	28.18000 +0.03	28.37	28.09	28.37	308,270
17 May 11	28.15000 +0.27	28.46	27.80	27.99	373,120
16 May 11	27.88000 -0.26	28.71	27.83	28.14	442,754
13 May 11	28.14000 +0.06	28.54	27.71	28.15	716,780
12 May 11	28.08000 +2.20	28.24	26.81	27.10	1,432,341
11 May 11	25.88000 -0.52	26.59	25.88	26.45	269,371
10 May 11	26.40000 -0.12	26.50	26.20	26.50	233,468
09 May 11	26.52000 -0.01	26.65	26.32	26.62	111,177
06 May 11	26.53000 -0.27	27.01	26.40	26.75	140,037
05 May 11	26.80000 -0.36	27.21	26.67	27.01	128,443
04 May 11	27.16000 -0.55	27.89	27.04	27.51	101,838
03 May 11	27.71000 -0.20	27.85	27.56	27.85	162,075
02 May 11	27.91000 +0.16	28.15	27.62	27.67	183,316
29 Apr 11	27.75000 +0.44	27.83	27.35	27.35	277,827
28 Apr 11	27.31000 +0.31	27.42	26.95	27.00	103,656
27 Apr 11	27.00000 -0.28	27.39	26.94	27.39	546,074
26 Apr 11	27.28000 +0.40	27.38	26.64	26.88	156,320
25 Apr 11	26.88000 -0.05	27.14	26.81	27.03	94,540
21 Apr 11	26.93000 +0.27	27.08	26.72	26.76	114,130
20 Apr 11	26.66000 +0.21	26.99	26.58	26.70	212,164
19 Apr 11	26.45000 +0.02	26.71	26.45	26.50	176,880
18 Apr 11	26.43000 -0.94	27.35	26.01	27.30	471,004
15 Apr 11	27.37000 -0.33	27.92	27.29	27.90	364,006
14 Apr 11	27.70000 -0.52	28.14	27.54	28.06	375,472
13 Apr 11	28.22000 -0.18	28.45	28.15	28.40	300,805
12 Apr 11	28.40000 -0.15	28.60	28.26	28.55	232,994
11 Apr 11	28.55000 -0.53	28.98	28.43	28.93	212,986
08 Apr 11	29.08000 +0.24	29.14	28.62	28.79	222,776
07 Apr 11	28.84000 +0.14	28.89	28.53	28.69	401,978
06 Apr 11	28.70000 +0.07	28.80	28.51	28.80	451,466
05 Apr 11	28.63000 -0.42	28.99	28.61	28.94	207,305
04 Apr 11	29.05000 +0.54	29.06	28.57	28.57	244,999
01 Apr 11	28.51000 -0.13	28.73	28.02	28.71	370,550
31 Mar 11	28.64000 +0.14	29.09	28.30	28.50	433,100
30 Mar 11	28.50000 +0.40	28.67	28.07	28.11	159,019
29 Mar 11	28.10000 -0.21	28.30	27.92	28.28	315,560
28 Mar 11	28.31000 -0.20	28.73	28.27	28.58	238,537
25 Mar 11	28.51000 +0.41	28.70	28.04	28.10	212,704
24 Mar 11	28.10000 +0.20	28.22	27.82	27.82	112,531
23 Mar 11	27.90000 +0.43	27.95	27.29	27.47	124,520
22 Mar 11	27.47000 -0.15	27.68	27.21	27.62	183,787
21 Mar 11	27.62000 +0.94	28.00	26.97	26.97	317,657
18 Mar 11	26.68000 -0.46	27.30	26.60	27.30	340,306
17 Mar 11	27.14000 +0.50	27.35	26.44	26.87	308,017
16 Mar 11	26.64000 +0.21	26.78	25.95	26.30	375,206
15 Mar 11	26.43000 -0.15	26.65	26.01	26.01	285,372
14 Mar 11	26.58000 -0.16	26.71	26.24	26.54	243,017
11 Mar 11	26.74000 +0.22	26.79	25.81	26.14	278,737
10 Mar 11	26.52000 -0.66	27.10	26.50	27.00	202,047
09 Mar 11	27.18000 -0.30	27.60	27.00	27.57	290,458
08 Mar 11	27.48000 +0.11	27.76	27.05	27.20	262,663
07 Mar 11	27.37000 -0.58	28.04	27.25	27.95	194,762
04 Mar 11	27.95000 +0.20	28.33	27.70	27.74	269,112
03 Mar 11	27.75000 +0.50	27.95	27.20	27.23	448,228
02 Mar 11	27.25000 +0.00	27.40	26.91	27.01	367,697
01 Mar 11	27.25000 -0.40	27.80	27.20	27.53	640,731
28 Feb 11	27.65000 +0.05	28.05	27.51	27.60	486,387
25 Feb 11	27.60000 +0.34	27.90	27.31	27.43	309,477
24 Feb 11	27.26000 +0.28	27.58	26.82	26.83	685,344
23 Feb 11	26.98000 -0.71	27.65	26.89	27.54	856,718
22 Feb 11	27.69000 -0.44	28.32	27.68	28.15	683,034
18 Feb 11	28.13000 +0.13	28.24	27.68	27.80	1,218,261
17 Feb 11	28.00000 -0.85	28.29	27.64	28.29	1,395,648
16 Feb 11	28.85000 +0.30	29.10	28.74	28.80	398,694
15 Feb 11	28.55000 +0.04	28.74	28.46	28.51	166,295
14 Feb 11	28.51000 +0.14	28.74	28.36	28.36	473,424
11 Feb 11	28.37000 -0.15	28.70	28.24	28.39	229,736
10 Feb 11	28.52000 -0.11	28.68	28.20	28.53	751,460
09 Feb 11	28.63000 -0.10	28.97	28.56	28.57	697,738
08 Feb 11	28.73000 -0.33	29.05	28.63	29.00	1,269,328
07 Feb 11	29.06000 -0.25	29.45	29.04	29.45	495,855
04 Feb 11	29.31000 -0.32	29.62	29.11	29.46	558,498
03 Feb 11	29.63000 +0.35	29.63	29.19	29.28	713,171
02 Feb 11	29.28000 -0.26	29.74	29.20	29.48	435,921
01 Feb 11	29.54000 +0.40	29.75	29.20	29.20	438,902
31 Jan 11	29.14000 +0.00	29.35	29.01	29.14	524,529
28 Jan 11	29.14000 +0.24	29.41	28.80	28.80	542,846
27 Jan 11	28.90000 +0.46	28.99	28.38	28.38	532,603
26 Jan 11	28.44000 +0.19	28.74	28.23	28.39	231,454
25 Jan 11	28.25000 -0.12	28.42	28.21	28.42	1,464,764
24 Jan 11	28.37000 +0.36	28.44	28.00	28.00	335,984
21 Jan 11	28.01000 -0.31	28.44	28.01	28.39	529,288
20 Jan 11	28.32000 +0.16	28.44	27.88	28.00	317,681
19 Jan 11	28.16000 -0.02	28.29	28.01	28.15	357,283
18 Jan 11	28.18000 +0.02	28.29	28.06	28.20	112,647
17 Jan 11	28.16000 -0.14	28.37	28.01	28.20	142,726
14 Jan 11	28.30000 +0.63	28.34	27.55	27.73	317,435
13 Jan 11	27.67000 -0.79	28.40	27.66	28.40	462,591
12 Jan 11	28.46000 +0.16	28.71	28.26	28.50	507,198
11 Jan 11	28.30000 +0.27	28.38	28.06	28.10	687,299
10 Jan 11	28.03000 +0.08	28.12	27.80	28.00	370,999
07 Jan 11	27.95000 +0.06	27.95	27.63	27.80	386,994
06 Jan 11	27.89000 +0.22	27.93	27.49	27.65	710,176
05 Jan 11	27.67000 +0.14	27.79	27.35	27.40	482,710
04 Jan 11	27.53000 +0.44	27.55	27.36	27.50	908,951
31 Dec 10	27.09000 -0.27	27.50	27.01	27.40	91,081
30 Dec 10	27.36000 -0.02	27.49	27.16	27.49	129,808
29 Dec 10	27.38000 +0.38	27.50	27.13	27.39	180,626
24 Dec 10	27.00000 -0.40	27.40	27.00	27.37	69,794
23 Dec 10	27.40000 +0.17	27.56	27.00	27.00	380,576
22 Dec 10	27.23000 +0.14	27.39	26.96	27.39	199,594
21 Dec 10	27.09000 +0.31	27.09	26.52	26.70	289,998
20 Dec 10	26.78000 +0.53	26.91	26.13	26.37	572,392
17 Dec 10	26.25000 +0.05	27.00	25.96	26.20	1,923,120
16 Dec 10	26.20000 +1.10	26.20	24.95	25.10	868,718
15 Dec 10	25.10000 -1.05	26.15	24.98	26.00	612,161
14 Dec 10	26.15000 +0.34	26.39	25.73	25.81	774,740
13 Dec 10	25.81000 -0.18	26.15	25.55	26.00	495,817
10 Dec 10	25.99000 +0.82	26.10	25.16	25.17	1,594,686
09 Dec 10	25.17000 +0.40	25.27	24.90	24.96	1,060,998
08 Dec 10	24.77000 -0.38	25.15	24.75	25.15	372,678
07 Dec 10	25.15000 -0.08	25.33	24.92	25.20	547,326
06 Dec 10	25.23000 +0.30	25.35	24.94	24.95	357,076
03 Dec 10	24.93000 -0.04	25.07	24.56	25.00	1,300,665
02 Dec 10	24.97000 -0.03	25.37	24.81	25.10	468,605
01 Dec 10	25.00000 +0.21	25.15	24.83	25.00	787,395
30 Nov 10	24.79000 +0.01	24.87	24.28	24.67	614,879
29 Nov 10	24.78000 -0.21	24.99	24.66	24.78	362,208
26 Nov 10	24.99000 -0.35	25.30	24.44	25.30	3,008,735
25 Nov 10	25.34000 +0.05	25.39	25.01	25.11	101,154
24 Nov 10	25.29000 -0.18	25.58	25.03	25.39	577,578
23 Nov 10	25.47000 -0.44	25.90	25.40	25.90	323,777
22 Nov 10	25.91000 -0.09	26.00	25.57	26.00	375,537
19 Nov 10	26.00000 +0.16	26.28	25.54	25.82	1,152,528
18 Nov 10	25.84000 -0.16	26.15	25.84	26.15	374,681
17 Nov 10	26.00000 +0.31	26.09	25.26	25.50	1,244,042
16 Nov 10	25.69000 -0.85	26.51	25.40	26.51	653,757
15 Nov 10	26.54000 +1.44	26.59	25.06	25.06	559,114
12 Nov 10	25.10000 -0.38	25.53	24.81	25.25	565,126
11 Nov 10	25.48000 +0.48	26.47	25.26	25.59	950,104
10 Nov 10	25.00000 +0.65	25.08	23.80	23.99	375,195
09 Nov 10	24.35000 -0.22	24.95	24.35	24.40	191,567
08 Nov 10	24.57000 +0.40	24.93	24.03	24.08	420,221
05 Nov 10	24.17000 +0.45	24.27	23.64	23.64	328,634
04 Nov 10	23.72000 +0.00	24.07	23.68	23.80	615,826
03 Nov 10	23.72000 -0.09	24.04	23.56	23.68	594,363
02 Nov 10	23.81000 +0.06	23.90	23.53	23.64	531,257
01 Nov 10	23.75000 -0.23	24.20	23.70	24.20	260,186
29 Oct 10	23.98000 +0.83	24.05	23.01	23.15	943,229
28 Oct 10	23.15000 +0.03	23.32	23.04	23.11	322,339
27 Oct 10	23.12000 -0.22	23.34	23.05	23.34	525,029
26 Oct 10	23.34000 -0.36	23.80	23.32	23.80	337,217
25 Oct 10	23.70000 -0.10	23.95	23.65	23.95	252,170
22 Oct 10	23.80000 -0.12	24.09	23.50	23.92	532,787
21 Oct 10	23.92000 +0.22	23.99	23.67	23.81	1,042,540
20 Oct 10	23.70000 -0.11	23.90	23.65	23.85	279,990
19 Oct 10	23.81000 -0.29	24.04	23.51	24.00	682,492
18 Oct 10	24.10000 +0.17	24.24	23.70	24.00	263,641
15 Oct 10	23.93000 +0.22	24.11	23.54	23.61	445,528
14 Oct 10	23.71000 +0.13	23.74	23.42	23.50	437,298
13 Oct 10	23.58000 +0.38	23.78	23.07	23.33	853,007
12 Oct 10	23.20000 -0.02	23.33	23.14	23.15	675,664
08 Oct 10	23.22000 -0.52	23.83	23.01	23.71	393,541
07 Oct 10	23.74000 +0.01	23.97	23.45	23.67	332,188
06 Oct 10	23.73000 +0.12	23.95	23.41	23.54	1,044,873
05 Oct 10	23.61000 -0.11	23.93	23.37	23.70	242,864
04 Oct 10	23.72000 -0.20	24.07	23.35	24.02	320,681
01 Oct 10	23.92000 +0.00	24.20	23.62	23.87	308,732
30 Sep 10	23.92000 -0.33	24.19	23.57	24.16	495,383
29 Sep 10	24.25000 +0.55	24.70	23.60	23.75	1,460,623
28 Sep 10	23.70000 +0.23	23.70	23.14	23.61	385,500
27 Sep 10	23.47000 +0.38	23.81	23.01	23.05	409,519
24 Sep 10	23.09000 -0.33	23.52	23.07	23.37	521,038
23 Sep 10	23.42000 -0.05	23.52	23.15	23.40	309,825
22 Sep 10	23.47000 -0.14	23.57	23.13	23.50	213,704
21 Sep 10	23.61000 +0.51	23.61	23.05	23.20	474,953
20 Sep 10	23.10000 +0.30	23.34	22.80	22.80	294,190
17 Sep 10	22.80000 -0.17	23.28	22.60	22.93	943,541
16 Sep 10	22.97000 +0.27	23.18	22.65	22.80	423,162
15 Sep 10	22.70000 -0.60	23.30	22.40	23.30	479,053
14 Sep 10	23.30000 +0.54	23.35	22.83	22.83	825,915
13 Sep 10	22.76000 +0.42	22.76	22.36	22.40	279,798
10 Sep 10	22.34000 -0.06	22.98	22.30	22.51	303,239
09 Sep 10	22.40000 -0.02	22.90	22.15	22.42	728,277
08 Sep 10	22.42000 +0.38	22.49	21.86	21.86	1,801,837
07 Sep 10	22.04000 -0.45	22.74	21.88	22.50	311,871
03 Sep 10	22.49000 +1.35	22.64	21.24	21.30	1,281,707
02 Sep 10	21.14000 +0.22	21.14	20.90	20.90	750,143
01 Sep 10	20.92000 +0.32	21.13	20.67	20.79	739,653
31 Aug 10	20.60000 -0.11	20.74	20.46	20.71	591,611
30 Aug 10	20.71000 +0.06	20.88	20.56	20.70	301,321
27 Aug 10	20.65000 -0.05	21.00	20.43	20.80	477,784
26 Aug 10	20.70000 +0.11	21.15	20.41	20.80	611,190
25 Aug 10	20.59000 -0.69	21.04	20.18	21.00	1,191,043
24 Aug 10	21.28000 -0.52	21.80	21.15	21.80	781,437
23 Aug 10	21.80000 -0.30	22.18	21.69	22.00	450,122
20 Aug 10	22.10000 +0.10	22.11	21.81	21.99	445,625
19 Aug 10	22.00000 +0.05	22.06	21.56	21.75	660,703
18 Aug 10	21.95000 +0.10	21.97	21.49	21.97	272,465
17 Aug 10	21.85000 +0.30	22.21	21.50	21.55	433,187
16 Aug 10	21.55000 -0.05	21.56	21.12	21.38	445,645
13 Aug 10	21.60000 +1.09	21.80	20.60	20.68	1,214,924
12 Aug 10	20.51000 +0.57	21.02	19.90	19.90	815,493
11 Aug 10	19.94000 -0.82	20.40	19.52	20.26	495,434
10 Aug 10	20.76000 -0.10	20.89	20.62	20.86	529,364
09 Aug 10	20.86000 -0.05	21.08	20.71	20.92	242,004
06 Aug 10	20.91000 +0.00	21.00	20.66	20.85	778,362
05 Aug 10	20.91000 +0.13	21.20	20.60	20.62	1,228,569
04 Aug 10	20.78000 +0.61	20.85	20.17	20.17	251,808
03 Aug 10	20.17000 +0.39	20.21	19.96	19.97	253,070
30 Jul 10	19.78000 +0.02	19.93	19.35	19.87	225,920
29 Jul 10	19.76000 -0.33	20.05	19.69	20.01	146,932
28 Jul 10	20.09000 +0.10	20.13	19.82	19.86	211,944
27 Jul 10	19.99000 +0.32	19.99	19.71	19.71	393,040
26 Jul 10	19.67000 +0.12	19.78	19.50	19.55	355,127
23 Jul 10	19.55000 +0.09	19.62	19.24	19.45	300,504
22 Jul 10	19.46000 +0.46	19.52	19.13	19.18	644,098
21 Jul 10	19.00000 -0.21	19.34	18.83	19.25	97,337
20 Jul 10	19.21000 +0.28	19.37	18.74	18.93	505,701
19 Jul 10	18.93000 +0.11	18.93	18.48	18.69	178,155
16 Jul 10	18.82000 -0.18	19.08	18.63	19.00	339,627
15 Jul 10	19.00000 +0.00	19.00	18.66	18.90	268,613
14 Jul 10	19.00000 -0.01	19.18	18.74	19.00	242,367
13 Jul 10	19.01000 +0.12	19.11	18.67	18.89	190,903
12 Jul 10	18.89000 +0.21	18.94	18.65	18.70	253,522
09 Jul 10	18.68000 +0.43	18.77	18.21	18.24	163,319
08 Jul 10	18.25000 +0.14	18.38	18.03	18.20	199,208
07 Jul 10	18.11000 +0.04	18.20	17.89	18.06	408,305
06 Jul 10	18.07000 +0.56	18.20	17.65	17.65	253,271
05 Jul 10	17.51000 -0.23	17.70	17.41	17.51	58,409
02 Jul 10	17.74000 +0.11	17.93	17.51	17.73	102,447
30 Jun 10	17.63000 +0.13	17.88	17.40	17.40	529,036
29 Jun 10	17.50000 -0.41	17.85	17.42	17.72	1,282,747
28 Jun 10	17.91000 +0.25	18.13	17.66	17.67	222,738
25 Jun 10	17.66000 +0.16	18.05	17.40	17.51	183,087
24 Jun 10	17.50000 -0.35	17.74	17.50	17.74	106,771
23 Jun 10	17.85000 -0.01	17.87	17.60	17.76	106,072
22 Jun 10	17.86000 -0.21	18.29	17.86	18.07	406,610
21 Jun 10	18.07000 -0.28	18.55	17.95	18.39	383,791
18 Jun 10	18.35000 +0.05	18.48	18.35	18.41	308,821
17 Jun 10	18.30000 -0.06	18.73	18.30	18.40	444,835
16 Jun 10	18.36000 +0.26	18.59	18.00	18.00	282,330
15 Jun 10	18.10000 +0.42	18.18	17.45	17.66	528,800
14 Jun 10	17.68000 +0.27	18.20	17.45	17.45	472,982
11 Jun 10	17.41000 +0.16	17.58	17.16	17.25	118,452
10 Jun 10	17.25000 +0.49	17.29	16.75	16.75	258,848
09 Jun 10	16.76000 -0.02	17.15	16.65	16.73	1,004,323
08 Jun 10	16.78000 -0.23	16.96	16.31	16.91	345,604
07 Jun 10	17.01000 -0.45	17.50	16.99	17.47	141,268
04 Jun 10	17.46000 -0.32	17.77	17.41	17.77	87,091
03 Jun 10	17.78000 +0.30	17.97	17.55	17.58	195,844
02 Jun 10	17.48000 -0.04	17.64	17.18	17.38	233,275
01 Jun 10	17.52000 -0.04	17.93	17.33	17.56	256,679
31 May 10	17.56000 -0.04	18.35	17.32	17.94	295,681
28 May 10	17.60000 +0.01	17.92	17.57	17.66	535,760
27 May 10	17.59000 -0.02	17.84	17.42	17.70	234,531
26 May 10	17.61000 +0.14	18.17	17.55	17.61	512,419
25 May 10	17.47000 -0.33	17.63	17.12	17.38	213,296
21 May 10	17.80000 +0.39	18.16	17.10	17.25	151,162
20 May 10	17.41000 -0.28	17.62	17.10	17.50	307,784
19 May 10	17.69000 +0.09	17.82	16.98	17.59	294,797
18 May 10	17.60000 -0.65	18.44	17.25	18.26	242,391
17 May 10	18.25000 -0.55	18.80	17.60	18.80	545,601
14 May 10	18.80000 -0.39	19.40	18.51	19.00	479,523
13 May 10	19.19000 -0.32	19.28	18.89	19.16	361,748
12 May 10	19.51000 +0.37	19.74	19.13	19.14	418,724
11 May 10	19.14000 +0.15	19.29	18.81	18.84	245,751
10 May 10	18.99000 +0.40	19.23	18.79	18.99	180,292
07 May 10	18.59000 -0.40	18.86	18.11	18.75	365,673
06 May 10	18.99000 +0.14	19.53	18.33	18.64	482,348
05 May 10	18.85000 -0.28	19.15	18.38	18.75	388,440
04 May 10	19.13000 -0.28	19.41	18.90	19.40	199,432
03 May 10	19.41000 -0.42	20.00	19.38	19.72	354,905
30 Apr 10	19.83000 +0.36	19.96	19.50	19.51	990,549
29 Apr 10	19.47000 +0.45	19.61	19.03	19.07	299,587
28 Apr 10	19.02000 +0.01	19.20	18.96	19.15	856,816
27 Apr 10	19.01000 -0.72	19.73	18.95	19.73	550,774
26 Apr 10	19.73000 +0.73	19.82	19.30	19.30	758,448
23 Apr 10	19.00000 +0.52	19.15	18.21	18.41	728,191
22 Apr 10	18.48000 -0.09	18.65	18.35	18.57	171,214
21 Apr 10	18.57000 -0.01	18.74	18.46	18.60	419,798
20 Apr 10	18.58000 +0.13	18.75	18.47	18.48	681,340
19 Apr 10	18.45000 +0.11	18.64	18.20	18.25	268,143
16 Apr 10	18.34000 -0.46	18.89	18.23	18.80	235,142
15 Apr 10	18.80000 +0.49	18.81	18.21	18.21	485,876
14 Apr 10	18.31000 -0.07	18.45	18.17	18.38	166,232
13 Apr 10	18.38000 +0.18	18.44	18.06	18.10	283,751
12 Apr 10	18.20000 -0.20	18.47	18.14	18.47	441,255
09 Apr 10	18.40000 +0.02	18.40	18.19	18.32	265,174
08 Apr 10	18.38000 -0.26	18.62	18.17	18.59	238,153
07 Apr 10	18.64000 -0.33	18.99	18.59	18.99	395,593
06 Apr 10	18.97000 +0.27	19.21	18.71	18.72	507,633
05 Apr 10	18.70000 +0.27	18.73	18.38	18.48	223,970
01 Apr 10	18.43000 +0.03	18.59	18.21	18.41	295,297
31 Mar 10	18.40000 +0.05	18.49	18.21	18.43	415,862
30 Mar 10	18.35000 +0.06	18.41	18.16	18.41	400,832
29 Mar 10	18.29000 +0.42	18.39	17.87	17.87	368,715
26 Mar 10	17.87000 -0.38	18.17	17.64	18.17	403,078
25 Mar 10	18.25000 +0.43	18.56	17.92	17.94	554,706
24 Mar 10	17.82000 +0.09	18.00	17.50	17.75	242,340
23 Mar 10	17.73000 +0.16	17.88	17.57	17.69	224,494
22 Mar 10	17.57000 +0.35	17.63	17.06	17.25	543,574
19 Mar 10	17.22000 -0.38	17.74	17.22	17.74	958,972
18 Mar 10	17.60000 -0.10	17.87	17.55	17.79	620,575
17 Mar 10	17.70000 -0.09	17.94	17.61	17.75	379,438
16 Mar 10	17.79000 -0.21	18.03	17.79	18.01	247,870
15 Mar 10	18.00000 +0.13	18.00	17.63	17.93	193,965
12 Mar 10	17.87000 +0.00	17.90	17.58	17.90	205,161
11 Mar 10	17.87000 +0.20	17.87	17.52	17.68	171,565
10 Mar 10	17.67000 -0.03	17.84	17.56	17.79	212,970
09 Mar 10	17.70000 -0.06	17.79	17.48	17.79	367,534
08 Mar 10	17.76000 -0.26	18.09	17.68	18.02	395,175
05 Mar 10	18.02000 +0.34	18.08	17.66	17.68	671,138
04 Mar 10	17.68000 -0.10	17.86	17.68	17.79	416,877
03 Mar 10	17.78000 +0.02	17.94	17.71	17.80	607,588
02 Mar 10	17.76000 +0.00	17.88	17.62	17.88	670,227
01 Mar 10	17.76000 +0.16	17.85	17.54	17.74	504,503
26 Feb 10	17.60000 -0.10	17.80	17.33	17.70	643,664
25 Feb 10	17.70000 +0.24	17.86	17.45	17.49	594,550
24 Feb 10	17.46000 -0.59	17.96	17.22	17.86	667,274
23 Feb 10	18.05000 -0.14	18.22	18.00	18.19	236,963
22 Feb 10	18.19000 +0.03	18.28	18.16	18.26	200,735
19 Feb 10	18.16000 -0.02	18.30	18.16	18.27	699,267
18 Feb 10	18.18000 +0.40	18.18	17.72	17.74	277,062
17 Feb 10	17.78000 -0.36	18.31	17.78	18.10	572,068
16 Feb 10	18.14000 +0.14	18.24	17.97	18.08	492,491
12 Feb 10	18.00000 +0.00	18.00	17.70	17.95	279,478
11 Feb 10	18.00000 +0.00	18.04	17.80	18.04	201,314
10 Feb 10	18.00000 +0.38	18.16	17.65	17.66	2,015,417
09 Feb 10	17.62000 +0.04	17.74	17.58	17.74	205,151
08 Feb 10	17.58000 +0.06	17.69	17.49	17.50	494,589
05 Feb 10	17.52000 -0.15	17.69	17.24	17.52	364,930
04 Feb 10	17.67000 -0.34	18.04	17.42	17.92	546,710
03 Feb 10	18.01000 -0.34	18.48	17.92	18.40	356,345
02 Feb 10	18.35000 +0.57	18.37	17.80	17.80	662,021
01 Feb 10	17.78000 +0.43	17.89	17.37	17.40	345,617
29 Jan 10	17.35000 +0.05	17.60	17.20	17.40	472,919
28 Jan 10	17.30000 +0.30	17.40	16.96	17.18	725,710
27 Jan 10	17.00000 -0.49	17.41	16.93	17.41	389,928
26 Jan 10	17.49000 +0.10	17.50	17.25	17.30	258,735
25 Jan 10	17.39000 +0.01	17.68	17.34	17.40	386,014
22 Jan 10	17.38000 +0.02	17.81	17.35	17.41	343,121
21 Jan 10	17.36000 -0.29	17.71	17.32	17.71	255,883
20 Jan 10	17.65000 -0.09	17.79	17.44	17.75	386,930
19 Jan 10	17.74000 -0.24	18.00	17.65	18.00	393,617
18 Jan 10	17.98000 -0.02	18.14	17.87	18.14	97,483
15 Jan 10	18.00000 -0.05	18.11	17.73	18.10	494,153
14 Jan 10	18.05000 -0.13	18.19	17.92	18.15	634,877
13 Jan 10	18.18000 +0.78	18.26	17.52	17.55	1,586,304
12 Jan 10	17.40000 +0.10	17.60	17.15	17.29	738,737
11 Jan 10	17.30000 +0.70	17.42	16.75	16.75	1,930,880
08 Jan 10	16.60000 +0.05	16.68	16.52	16.63	327,393
07 Jan 10	16.55000 +0.01	16.59	16.38	16.55	354,921
06 Jan 10	16.54000 -0.04	16.67	16.49	16.67	433,138
05 Jan 10	16.58000 -0.12	16.68	16.41	16.66	181,443
04 Jan 10	16.70000 +0.02	16.92	16.68	16.73	166,355
31 Dec 09	16.68000 +0.10	16.74	16.27	16.60	168,347
30 Dec 09	16.58000 -0.41	16.99	16.58	16.99	232,650
29 Dec 09	16.99000 +0.00	16.99	16.66	16.72	202,480

Finning International

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	99.32000 -1.75	100.82	98.15	100.04	309,183
19 Oct 26	101.07000 -0.36	104.11	101.03	102.18	333,509
16 Oct 26	101.43000 -0.77	102.62	100.66	102.17	208,746
15 Oct 26	102.20000 +0.20	102.25	97.51	100.06	455,716
14 Oct 26	102.00000 -2.83	104.29	101.81	103.44	434,804
13 Oct 26	104.83000 -1.24	105.99	102.80	105.05	614,576
09 Oct 26	106.07000 +0.66	106.68	104.87	105.73	290,607
08 Oct 26	105.41000 -1.26	106.89	103.68	106.21	499,672
07 Oct 26	106.67000 -5.33	111.48	106.17	109.81	391,781
06 Oct 26	112.00000 -1.57	115.60	111.42	114.12	255,099
05 Oct 26	113.57000 +1.27	114.19	111.37	112.50	203,155
02 Oct 26	112.30000 +2.41	113.25	110.86	110.94	434,792
01 Oct 26	109.89000 +0.85	111.70	105.71	108.58	418,231
30 Sep 26	109.04000 +0.80	109.49	106.76	108.40	427,604
29 Sep 26	108.24000 +2.18	108.81	106.01	107.10	304,523
28 Sep 26	106.06000 -0.13	106.86	104.14	105.21	250,838
25 Sep 26	106.19000 +1.53	106.57	102.92	103.67	455,538
24 Sep 26	104.66000 -0.34	106.04	100.75	103.98	402,400
23 Sep 26	105.00000 +1.32	107.69	102.99	102.99	582,800
22 Sep 26	103.68000 +4.90	104.61	99.23	99.31	717,700
21 Sep 26	98.78000 +3.76	98.82	95.45	95.57	318,465
18 Sep 26	95.02000 -0.23	96.48	94.78	95.06	2,201,048
17 Sep 26	95.25000 +2.52	95.80	93.23	93.23	283,703
16 Sep 26	92.73000 +1.74	94.87	91.42	91.82	393,911
15 Sep 26	90.99000 -1.09	92.91	90.40	91.79	235,601
14 Sep 26	92.08000 -1.71	93.00	90.79	92.46	488,200
11 Sep 26	93.79000 +0.98	94.69	91.88	93.75	416,114
10 Sep 26	92.81000 -1.19	93.95	91.73	93.13	365,921
09 Sep 26	94.00000 -0.50	95.14	93.47	93.89	509,377
08 Sep 26	94.50000 +2.94	94.59	91.50	91.50	448,862
04 Sep 26	91.56000 +1.50	92.72	89.23	89.94	346,700
03 Sep 26	90.06000 +1.17	90.46	88.15	89.03	458,000
02 Sep 26	88.89000 +3.76	88.98	85.92	86.11	505,800
01 Sep 26	85.13000 -5.80	90.00	84.57	90.00	776,300
31 Aug 26	90.93000 +0.14	92.23	89.67	90.80	404,800
28 Aug 26	90.79000 -2.89	93.75	90.54	93.74	335,900
27 Aug 26	93.68000 +1.56	95.07	92.40	92.90	416,900
26 Aug 26	92.12000 +2.00	92.71	89.86	89.86	354,052
25 Aug 26	90.12000 -0.48	91.92	89.52	90.95	422,363
24 Aug 26	90.60000 -1.01	92.07	89.00	91.06	718,986
21 Aug 26	91.61000 -0.41	93.03	90.75	92.36	540,706
20 Aug 26	92.02000 -1.27	93.05	90.35	91.96	442,001
19 Aug 26	93.29000 -0.64	94.55	90.45	94.38	304,358
18 Aug 26	93.93000 -1.59	96.55	93.42	95.00	477,679
17 Aug 26	95.52000 +1.36	96.17	93.98	93.98	226,772
14 Aug 26	94.16000 -1.20	96.30	93.40	95.31	180,491
13 Aug 26	95.36000 +1.50	95.78	93.25	93.96	367,304
12 Aug 26	93.86000 -0.14	94.98	92.96	94.48	238,185
11 Aug 26	94.00000 -0.35	95.89	93.25	94.59	377,432
10 Aug 26	94.35000 -1.60	96.57	93.58	95.83	623,504
07 Aug 26	95.95000 +0.48	98.18	94.86	96.44	468,650
06 Aug 26	95.47000 -3.29	100.45	95.00	98.20	413,522
05 Aug 26	98.76000 -0.99	101.65	98.29	99.75	421,404
04 Aug 26	99.75000 +6.85	100.98	95.63	95.80	624,064
31 Jul 26	92.90000 -0.71	94.05	91.82	94.00	318,494
30 Jul 26	93.61000 +2.63	94.57	91.55	92.91	629,264
29 Jul 26	90.98000 -5.63	96.70	90.84	96.15	832,591
28 Jul 26	96.61000 -3.19	100.98	95.78	100.06	570,499
27 Jul 26	99.80000 -8.10	108.55	95.59	108.35	781,667
24 Jul 26	107.90000 +1.44	109.10	105.88	106.75	372,004
23 Jul 26	106.46000 -0.94	108.67	105.04	106.10	450,035
22 Jul 26	107.40000 +1.35	108.00	104.65	105.28	421,207
21 Jul 26	106.05000 +2.99	106.56	103.46	104.18	405,632
20 Jul 26	103.06000 -4.21	109.58	103.00	107.77	294,934
17 Jul 26	107.27000 +2.66	109.37	102.45	103.37	568,361
16 Jul 26	104.61000 -2.38	107.68	103.67	105.95	356,295
15 Jul 26	106.99000 +2.31	107.96	104.71	104.71	296,936
14 Jul 26	104.68000 +0.33	108.10	102.80	104.85	398,705
13 Jul 26	104.35000 +1.85	104.35	101.37	101.72	385,132
10 Jul 26	102.50000 +3.10	103.37	99.55	99.55	407,358
09 Jul 26	99.40000 +0.09	101.00	98.55	99.69	476,779
08 Jul 26	99.31000 +0.93	100.16	97.13	97.13	537,513
07 Jul 26	98.38000 +0.38	98.40	93.91	97.16	891,829
06 Jul 26	98.00000 +0.65	99.05	96.80	97.21	452,410
03 Jul 26	97.35000 +2.45	97.79	95.32	95.32	117,725
02 Jul 26	94.90000 -5.28	100.13	93.51	99.84	650,625
30 Jun 26	100.18000 +4.42	100.24	95.96	96.52	618,574
29 Jun 26	95.76000 -0.37	96.95	94.41	96.07	391,442
26 Jun 26	96.13000 -0.31	97.55	95.00	95.07	423,755
25 Jun 26	96.44000 +1.49	97.62	95.00	95.94	685,697
24 Jun 26	94.95000 -3.38	98.28	94.46	98.28	555,731
23 Jun 26	98.33000 -4.24	102.60	97.13	101.05	667,883
22 Jun 26	102.57000 +1.60	103.56	100.62	102.01	573,282
19 Jun 26	100.97000 -0.37	102.46	100.71	100.71	266,911
18 Jun 26	101.34000 +3.67	101.54	98.06	98.31	444,644
17 Jun 26	97.67000 -3.86	103.00	96.17	101.51	614,277
16 Jun 26	101.53000 +1.67	102.05	98.75	99.75	355,126
15 Jun 26	99.86000 +3.46	100.22	97.38	97.90	387,700
12 Jun 26	96.40000 +2.09	96.94	94.56	94.77	412,670
11 Jun 26	94.31000 +0.84	95.79	93.51	93.93	636,380
10 Jun 26	93.47000 -7.59	100.71	93.39	100.23	712,320
09 Jun 26	101.06000 -1.77	103.85	98.00	102.69	519,310
08 Jun 26	102.83000 +0.45	105.00	102.67	103.93	377,442
05 Jun 26	102.38000 -5.70	107.80	101.89	107.13	362,402
04 Jun 26	108.08000 +0.57	108.36	104.81	106.00	421,059
03 Jun 26	107.51000 +1.88	109.08	105.01	105.01	624,023
02 Jun 26	105.63000 -0.27	107.53	104.73	105.57	325,605
01 Jun 26	105.90000 +1.77	106.99	102.52	103.02	347,800
29 May 26	104.13000 -1.25	107.53	104.10	104.94	703,472
28 May 26	105.38000 +1.13	106.14	102.40	103.24	602,927
27 May 26	104.25000 +1.21	105.17	101.09	102.59	514,525
26 May 26	103.04000 -0.41	106.06	102.37	103.21	326,147
25 May 26	103.45000 +2.55	104.78	101.55	101.55	180,892
22 May 26	100.90000 +4.49	101.27	96.19	96.62	387,415
21 May 26	96.41000 +0.96	96.80	93.75	95.21	609,207
20 May 26	95.45000 -0.35	98.27	95.23	96.42	396,689
19 May 26	95.80000 -6.44	102.55	95.75	102.26	638,968
15 May 26	102.24000 -0.93	104.74	101.07	103.00	524,030
14 May 26	103.17000 -1.80	105.85	100.46	104.51	577,125
13 May 26	104.97000 +8.40	106.15	94.90	94.99	773,740
12 May 26	96.57000 -1.01	98.25	95.61	97.04	274,153
11 May 26	97.58000 +0.11	97.97	96.83	97.97	367,048
08 May 26	97.47000 -0.28	98.95	97.25	98.09	362,559
07 May 26	97.75000 -2.96	101.05	97.57	100.79	347,006
06 May 26	100.71000 +3.03	101.31	98.02	99.00	425,353
05 May 26	97.68000 -1.20	100.59	97.29	99.66	384,613
04 May 26	98.88000 -0.52	99.70	98.20	99.35	256,390
01 May 26	99.40000 -0.08	100.16	98.45	99.62	198,518
30 Apr 26	99.48000 +2.87	99.82	96.45	96.86	255,610
29 Apr 26	96.61000 -0.11	97.35	94.86	96.40	292,100
28 Apr 26	96.72000 -3.43	101.43	96.47	98.98	235,999
27 Apr 26	100.15000 +0.52	101.05	99.51	100.00	310,429
24 Apr 26	99.63000 +0.63	100.73	98.00	99.14	251,933
23 Apr 26	99.00000 -0.66	101.89	97.56	99.88	433,851
22 Apr 26	99.66000 +3.24	99.82	95.76	97.55	458,916
21 Apr 26	96.42000 +0.60	99.49	95.60	97.00	445,439
20 Apr 26	95.82000 +0.38	96.55	94.94	95.03	271,850
17 Apr 26	95.44000 +2.49	97.97	93.52	93.96	647,434
16 Apr 26	92.95000 +4.01	93.39	88.91	88.94	814,608
15 Apr 26	88.94000 -4.18	93.17	88.69	93.17	202,729
14 Apr 26	93.12000 +2.42	93.30	90.86	90.86	386,177
13 Apr 26	90.70000 -0.02	91.41	89.68	90.22	257,356
10 Apr 26	90.72000 +0.95	91.59	89.87	90.30	277,879
09 Apr 26	89.77000 +2.94	90.32	86.26	86.56	378,763
08 Apr 26	86.83000 +1.25	88.65	86.00	88.07	518,085
07 Apr 26	85.58000 -0.56	86.85	84.78	85.53	331,483
06 Apr 26	86.14000 -0.02	86.69	85.42	86.27	344,548
02 Apr 26	86.16000 -2.34	87.89	85.14	87.04	187,697
01 Apr 26	88.50000 +2.42	88.87	84.93	86.80	552,018
31 Mar 26	86.08000 +2.45	86.39	84.67	84.91	258,511
30 Mar 26	83.63000 -1.72	86.18	83.16	85.54	308,891
27 Mar 26	85.35000 -1.15	86.34	84.75	85.16	506,145
26 Mar 26	86.50000 -1.60	88.27	86.48	86.96	405,864
25 Mar 26	88.10000 +0.94	88.76	87.11	88.15	317,305
24 Mar 26	87.16000 +0.70	88.69	85.35	85.35	257,274
23 Mar 26	86.46000 +5.81	87.50	82.02	82.21	754,249
20 Mar 26	80.65000 -2.30	83.48	80.37	82.78	1,246,028
19 Mar 26	82.95000 -5.71	88.00	82.08	87.10	911,852
18 Mar 26	88.66000 -2.44	91.45	88.31	90.53	283,764
17 Mar 26	91.10000 +1.05	91.96	89.79	90.57	225,133
16 Mar 26	90.05000 +0.39	91.58	89.90	90.31	326,800
13 Mar 26	89.66000 -0.08	91.05	88.63	89.97	312,500
12 Mar 26	89.74000 +0.08	90.53	88.62	88.62	367,861
11 Mar 26	89.66000 -0.14	91.07	89.10	89.47	310,793
10 Mar 26	89.80000 +1.36	91.21	88.09	88.69	217,274
09 Mar 26	88.44000 +0.82	88.86	84.82	85.88	225,936
06 Mar 26	87.62000 -1.13	88.96	86.41	87.24	476,700
05 Mar 26	88.75000 -4.40	93.30	88.50	91.75	576,600
04 Mar 26	93.15000 -0.19	93.70	91.60	93.38	399,600
03 Mar 26	93.34000 -4.62	95.90	91.73	95.57	768,300
02 Mar 26	97.96000 +6.00	98.93	89.53	90.86	830,300
27 Feb 26	91.96000 +0.12	92.25	90.17	91.35	428,800
26 Feb 26	91.84000 -1.78	93.45	90.15	92.99	497,500
25 Feb 26	93.62000 +1.87	94.46	91.25	92.00	443,800
24 Feb 26	91.75000 +3.06	91.88	88.25	88.93	277,345
23 Feb 26	88.69000 -2.62	90.96	86.19	90.80	584,339
20 Feb 26	91.31000 +1.23	91.95	89.49	89.49	333,681
19 Feb 26	90.08000 +0.90	91.14	88.59	89.32	345,246
18 Feb 26	89.18000 +0.37	90.36	88.27	89.14	436,627
17 Feb 26	88.81000 -0.72	90.10	87.97	88.84	411,637
13 Feb 26	89.53000 +2.33	90.67	86.76	87.71	591,526
12 Feb 26	87.20000 -0.61	89.58	87.00	88.77	740,080
11 Feb 26	87.81000 -1.81	89.76	86.50	87.00	666,726
10 Feb 26	89.62000 -0.88	90.84	89.50	90.18	227,795
09 Feb 26	90.50000 +1.60	90.61	88.89	88.92	360,665
06 Feb 26	88.90000 +2.57	89.71	87.03	87.41	252,684
05 Feb 26	86.33000 -2.15	88.03	85.80	87.67	365,645
04 Feb 26	88.48000 +1.13	88.67	86.70	87.88	312,404
03 Feb 26	87.35000 -0.18	88.02	86.20	87.54	811,305
02 Feb 26	87.53000 +2.14	87.64	85.33	85.33	288,201
30 Jan 26	85.39000 -2.53	87.66	85.32	87.32	673,171
29 Jan 26	87.92000 -1.18	89.85	86.55	89.15	568,172
28 Jan 26	89.10000 +0.79	89.14	86.53	88.46	389,122
27 Jan 26	88.31000 +1.89	88.50	85.77	86.06	382,506
26 Jan 26	86.42000 +0.59	86.99	83.93	85.82	440,813
23 Jan 26	85.83000 +0.40	86.20	84.96	85.18	435,529
22 Jan 26	85.43000 +0.25	86.57	84.72	85.73	251,671
21 Jan 26	85.18000 +0.85	86.05	83.60	84.94	338,977
20 Jan 26	84.33000 -1.40	85.73	83.43	85.00	351,153
19 Jan 26	85.73000 +0.02	85.93	84.79	85.29	178,062
16 Jan 26	85.71000 +2.40	86.76	82.00	83.19	698,149
15 Jan 26	83.31000 +4.29	83.40	78.67	79.45	529,077
14 Jan 26	79.02000 -2.21	81.73	78.46	80.79	412,201
13 Jan 26	81.23000 +0.60	81.84	79.71	80.71	393,492
12 Jan 26	80.63000 +1.67	81.14	77.69	78.66	412,039
09 Jan 26	78.96000 +2.70	79.14	76.34	76.51	274,498
08 Jan 26	76.26000 -0.37	77.41	75.68	76.32	560,926
07 Jan 26	76.63000 +0.35	76.95	74.95	76.28	337,197
06 Jan 26	76.28000 -0.96	76.82	74.24	76.67	564,426
05 Jan 26	77.24000 +1.98	77.81	75.13	75.44	428,429
02 Jan 26	75.26000 +0.89	75.82	74.11	74.11	263,642
31 Dec 25	74.37000 -0.03	75.43	74.27	74.27	195,620
30 Dec 25	74.40000 +0.20	75.36	74.06	74.06	276,144
29 Dec 25	74.20000 -0.22	74.59	73.54	73.54	416,222
24 Dec 25	74.42000 -0.21	74.85	74.07	74.33	124,485
23 Dec 25	74.63000 +0.08	74.97	73.78	74.31	454,071
22 Dec 25	74.55000 +1.08	75.54	73.45	73.77	564,392
19 Dec 25	73.47000 +1.21	73.98	72.43	73.30	1,139,119
18 Dec 25	72.26000 +0.38	73.00	71.57	72.58	407,656
17 Dec 25	71.88000 -3.25	75.56	71.19	75.56	480,110
16 Dec 25	75.13000 +0.35	75.69	74.04	74.59	325,560
15 Dec 25	74.78000 -0.38	76.49	74.76	75.48	332,480
12 Dec 25	75.16000 -0.95	77.38	74.42	75.88	382,767
11 Dec 25	76.11000 +0.22	76.75	75.30	76.37	317,064
10 Dec 25	75.89000 -0.39	76.73	75.34	75.91	433,757
09 Dec 25	76.28000 -0.87	77.41	76.00	76.79	1,045,628
08 Dec 25	77.15000 +2.67	77.23	74.54	74.54	519,681
05 Dec 25	74.48000 +0.69	74.81	73.60	73.99	413,683
04 Dec 25	73.79000 -0.71	74.89	73.23	74.27	556,830
03 Dec 25	74.50000 +1.36	75.30	73.24	73.24	484,443
02 Dec 25	73.14000 -0.59	74.90	73.00	74.16	229,331
01 Dec 25	73.73000 -1.03	74.49	73.20	74.49	266,542
28 Nov 25	74.76000 -0.30	75.38	73.37	75.29	117,444
27 Nov 25	75.06000 -0.45	75.58	74.74	75.14	80,038
26 Nov 25	75.51000 +1.38	75.74	73.75	74.22	278,710
25 Nov 25	74.13000 +0.11	74.78	73.57	73.57	637,808
24 Nov 25	74.02000 +1.34	74.03	72.54	72.90	583,524
21 Nov 25	72.68000 +0.88	72.79	70.89	72.19	539,712
20 Nov 25	71.80000 -1.42	74.41	71.66	74.05	778,012
19 Nov 25	73.22000 +0.47	73.65	72.50	72.95	759,666
18 Nov 25	72.75000 -0.30	73.93	71.84	72.47	356,479
17 Nov 25	73.05000 -0.96	74.90	72.64	74.09	530,980
14 Nov 25	74.01000 +0.09	74.34	72.01	72.04	981,602
13 Nov 25	73.92000 -3.93	77.60	73.25	77.60	753,664
12 Nov 25	77.85000 +3.36	79.68	75.91	75.97	789,419
11 Nov 25	74.49000 +0.24	74.86	74.01	74.24	305,820
10 Nov 25	74.25000 +2.59	74.62	71.99	72.13	1,036,515
07 Nov 25	71.66000 +0.02	71.86	70.67	71.27	471,405
06 Nov 25	71.64000 -2.23	73.52	71.34	73.40	526,997
05 Nov 25	73.87000 +1.52	74.23	72.44	72.49	348,221
04 Nov 25	72.35000 -2.90	74.97	72.25	74.70	777,489
03 Nov 25	75.25000 -0.60	75.58	74.58	75.56	505,644
31 Oct 25	75.85000 +2.22	76.07	73.68	73.68	389,771
30 Oct 25	73.63000 -0.61	74.42	73.23	73.42	537,740
29 Oct 25	74.24000 +2.74	74.29	70.35	71.04	687,250
28 Oct 25	71.50000 +0.26	72.68	71.07	71.11	349,295
27 Oct 25	71.24000 -2.76	74.59	71.20	74.51	397,883
24 Oct 25	74.00000 +1.86	74.38	72.52	72.72	514,924
23 Oct 25	72.14000 +0.71	72.27	71.19	71.57	617,971
22 Oct 25	71.43000 +0.39	71.77	68.77	70.00	835,695
21 Oct 25	71.04000 +0.17	71.25	69.80	70.80	322,759
20 Oct 25	70.87000 +1.61	71.13	69.35	69.35	345,293
17 Oct 25	69.26000 -0.41	70.50	68.61	69.22	603,338
16 Oct 25	69.67000 +1.48	69.79	67.76	68.27	428,580
15 Oct 25	68.19000 +0.11	69.46	67.67	68.36	383,741
14 Oct 25	68.08000 +2.09	68.22	66.14	66.14	388,986
10 Oct 25	65.99000 -0.62	67.23	65.79	66.76	324,262
09 Oct 25	66.61000 +0.01	67.34	66.24	66.87	224,708
08 Oct 25	66.60000 +0.90	66.69	64.88	65.65	317,262
07 Oct 25	65.70000 -0.31	66.60	65.53	66.60	288,466
06 Oct 25	66.01000 +0.64	66.04	65.07	65.71	208,420
03 Oct 25	65.37000 -0.43	66.35	64.68	65.68	259,464
02 Oct 25	65.80000 +0.40	66.44	64.41	65.00	270,030
01 Oct 25	65.40000 +0.75	65.71	64.35	64.35	291,139
30 Sep 25	64.65000 +0.59	64.76	63.45	63.83	287,657
29 Sep 25	64.06000 +0.76	64.50	63.58	63.72	147,912
26 Sep 25	63.30000 -0.52	63.76	63.03	63.33	265,632
25 Sep 25	63.82000 -0.99	65.03	63.47	64.19	645,546
24 Sep 25	64.81000 +1.97	65.18	62.67	62.67	726,863
23 Sep 25	62.84000 -4.09	67.18	62.32	66.46	714,347
22 Sep 25	66.93000 +6.33	67.23	60.40	60.42	1,213,005
19 Sep 25	60.60000 +0.73	60.92	59.40	60.03	1,568,676
18 Sep 25	59.87000 +1.21	59.89	58.72	58.78	395,772
17 Sep 25	58.66000 -0.12	59.31	58.32	58.43	237,923
16 Sep 25	58.78000 +0.28	58.79	57.83	58.52	634,505
15 Sep 25	58.50000 +0.88	58.51	57.47	57.62	329,992
12 Sep 25	57.62000 -0.04	57.67	57.06	57.49	223,224
11 Sep 25	57.66000 -0.06	58.17	57.44	57.87	395,889
10 Sep 25	57.72000 +0.43	57.87	57.01	57.30	278,630
09 Sep 25	57.29000 -0.39	57.99	57.10	57.57	504,943
08 Sep 25	57.68000 -0.37	58.11	57.35	57.92	585,031
05 Sep 25	58.05000 -0.10	59.01	57.47	58.32	319,849
04 Sep 25	58.15000 +0.90	58.37	57.28	57.59	662,709
03 Sep 25	57.25000 -0.05	58.47	57.17	57.47	514,696
02 Sep 25	57.30000 +0.36	57.40	55.82	56.22	362,206
29 Aug 25	56.94000 -0.45	57.41	56.55	57.10	289,656
28 Aug 25	57.39000 +0.36	57.47	56.73	57.27	413,929
27 Aug 25	57.03000 +0.30	57.27	56.24	56.58	574,776
26 Aug 25	56.73000 +0.53	56.87	56.21	56.22	481,698
25 Aug 25	56.20000 -0.57	56.96	55.85	56.96	564,566
22 Aug 25	56.77000 +0.70	57.24	56.23	56.30	374,301
21 Aug 25	56.07000 -0.86	57.17	56.00	56.69	498,158
20 Aug 25	56.93000 -0.50	57.30	56.53	57.00	378,289
19 Aug 25	57.43000 +0.32	57.49	56.89	56.94	292,552
18 Aug 25	57.11000 +0.46	57.46	56.65	56.65	348,690
15 Aug 25	56.65000 -0.81	58.35	56.57	57.53	485,222
14 Aug 25	57.46000 -1.84	58.99	57.42	58.77	473,900
13 Aug 25	59.30000 +0.61	59.50	58.53	58.53	452,167
12 Aug 25	58.69000 +1.55	58.72	57.27	57.27	670,591
11 Aug 25	57.14000 -0.26	57.76	56.71	57.35	500,962
08 Aug 25	57.40000 -0.37	58.25	57.26	57.98	776,492
07 Aug 25	57.77000 -0.36	59.24	57.20	58.52	1,033,238
06 Aug 25	58.13000 -3.51	58.33	54.00	56.50	2,705,093
05 Aug 25	61.64000 +1.35	62.78	61.24	61.75	588,944
01 Aug 25	60.29000 -0.09	60.38	59.38	59.76	337,821
31 Jul 25	60.38000 -0.24	60.75	59.93	60.71	616,264
30 Jul 25	60.62000 -0.30	61.47	60.30	61.00	423,482
29 Jul 25	60.92000 -0.33	61.66	60.62	61.43	311,583
28 Jul 25	61.25000 -0.46	61.73	60.85	61.66	504,341
25 Jul 25	61.71000 +0.22	61.87	61.31	61.75	250,275
24 Jul 25	61.49000 -0.11	62.03	61.08	61.71	395,789
23 Jul 25	61.60000 +0.15	62.50	61.57	62.00	515,917
22 Jul 25	61.45000 +0.05	61.87	61.06	61.40	627,350
21 Jul 25	61.40000 -0.45	62.49	61.32	62.10	321,677
18 Jul 25	61.85000 +0.31	62.01	61.12	61.40	258,665
17 Jul 25	61.54000 +0.47	61.75	60.81	61.11	334,113
16 Jul 25	61.07000 +0.72	61.24	60.18	60.56	368,403
15 Jul 25	60.35000 -0.49	61.22	60.23	60.72	414,971
14 Jul 25	60.84000 +0.79	60.85	59.92	60.04	320,481
11 Jul 25	60.05000 +0.06	60.16	59.23	59.79	471,533
10 Jul 25	59.99000 +0.19	60.65	59.91	60.11	619,992
09 Jul 25	59.80000 -0.60	60.72	59.79	60.61	652,014
08 Jul 25	60.40000 +0.97	60.63	59.50	60.00	620,162
07 Jul 25	59.43000 -0.34	60.29	59.30	60.00	457,826
04 Jul 25	59.77000 -0.22	60.27	58.96	59.50	289,089
03 Jul 25	59.99000 +1.72	60.11	58.22	58.25	908,817
02 Jul 25	58.27000 +0.05	59.15	57.81	58.41	604,449
30 Jun 25	58.22000 +0.64	58.34	57.14	57.52	463,649
27 Jun 25	57.58000 +0.92	57.92	56.50	56.50	689,353
26 Jun 25	56.66000 +0.02	56.94	56.27	56.75	540,875
25 Jun 25	56.64000 -0.16	57.07	56.30	56.72	528,149
24 Jun 25	56.80000 +0.80	56.99	55.85	56.07	560,004
23 Jun 25	56.00000 +0.78	56.46	55.24	55.32	553,603
20 Jun 25	55.22000 +0.32	55.42	54.46	55.20	796,081
19 Jun 25	54.90000 +0.25	54.97	54.25	54.44	73,682
18 Jun 25	54.65000 -0.47	55.59	54.60	55.04	307,855
17 Jun 25	55.12000 -0.10	55.63	54.84	54.84	267,296
16 Jun 25	55.22000 +0.51	55.42	54.81	54.89	481,202
13 Jun 25	54.71000 +0.03	55.49	53.97	54.07	582,280
12 Jun 25	54.68000 +0.08	56.13	54.53	54.54	951,755
11 Jun 25	54.60000 +1.99	54.75	53.00	53.17	578,380
10 Jun 25	52.61000 -0.10	53.04	52.36	52.70	423,959
09 Jun 25	52.71000 -0.02	53.16	52.37	52.74	609,334
06 Jun 25	52.73000 +1.63	52.84	51.42	51.46	496,096
05 Jun 25	51.10000 +0.60	51.44	50.34	50.61	327,388
04 Jun 25	50.50000 -0.54	52.06	50.44	51.05	599,244
03 Jun 25	51.04000 +1.09	51.21	49.96	50.38	273,485
02 Jun 25	49.95000 -0.71	50.72	49.83	50.51	392,823
30 May 25	50.66000 +0.41	51.15	50.18	50.18	744,506
29 May 25	50.25000 -0.11	50.65	50.01	50.37	409,252
28 May 25	50.36000 +0.33	50.94	50.12	50.24	432,207
27 May 25	50.03000 -0.91	51.06	49.99	50.00	510,531
26 May 25	50.94000 +1.14	51.02	50.01	50.03	194,013
23 May 25	49.80000 +0.08	50.03	48.91	48.99	448,113
22 May 25	49.72000 +0.40	50.39	47.38	47.59	966,937
21 May 25	49.32000 -1.27	50.87	49.14	50.30	717,011
20 May 25	50.59000 -0.65	51.49	50.53	51.00	431,229
16 May 25	51.24000 +0.00	51.58	50.43	51.00	699,624
15 May 25	51.24000 -0.27	52.19	50.51	51.42	622,029
14 May 25	51.51000 +3.20	51.69	47.75	47.79	1,156,217
13 May 25	48.31000 +5.85	48.63	43.50	44.74	1,207,105
12 May 25	42.46000 +1.48	43.00	41.09	41.82	436,935
09 May 25	40.98000 -0.02	41.47	40.41	41.17	201,846
08 May 25	41.00000 +1.57	41.30	39.72	40.21	294,829
07 May 25	39.43000 +0.44	39.67	38.96	39.16	197,787
06 May 25	38.99000 -0.11	39.37	38.84	39.02	233,764
05 May 25	39.10000 -0.42	39.75	39.07	39.45	195,787
02 May 25	39.52000 +0.41	39.80	39.22	39.48	161,580
01 May 25	39.11000 +0.20	39.29	38.55	38.89	191,500
30 Apr 25	38.91000 -0.63	39.85	38.42	39.17	386,830
29 Apr 25	39.54000 +0.24	39.64	38.97	39.06	206,078
28 Apr 25	39.30000 +0.54	39.33	38.73	38.76	473,379
25 Apr 25	38.76000 -1.05	39.62	38.63	39.54	163,836
24 Apr 25	39.81000 +0.94	40.04	38.76	39.03	498,025
23 Apr 25	38.87000 +0.80	39.81	38.80	39.15	209,606
22 Apr 25	38.07000 +0.15	38.50	37.71	38.39	209,236
21 Apr 25	37.92000 -0.27	37.98	37.43	37.84	190,376
17 Apr 25	38.19000 +0.97	38.61	37.08	37.56	300,114
16 Apr 25	37.22000 -1.68	39.21	37.03	38.72	508,697
15 Apr 25	38.90000 +0.42	39.18	38.38	38.38	296,469
14 Apr 25	38.48000 +0.60	39.06	38.30	38.52	331,054
11 Apr 25	37.88000 +0.83	38.03	36.74	37.03	203,556
10 Apr 25	37.05000 -1.55	37.93	36.61	37.81	438,353
09 Apr 25	38.60000 +2.20	38.94	35.66	35.84	1,113,854
08 Apr 25	36.40000 -0.12	37.64	35.77	37.64	490,788
07 Apr 25	36.52000 +0.27	37.39	34.59	35.01	558,609
04 Apr 25	36.25000 -2.36	37.81	35.27	37.72	984,340
03 Apr 25	38.61000 -3.05	41.25	38.53	40.09	494,313
02 Apr 25	41.66000 +1.27	41.72	39.78	40.14	421,078
01 Apr 25	40.39000 -0.10	40.72	39.72	40.17	339,058
31 Mar 25	40.49000 +0.35	40.76	39.54	39.63	411,253
28 Mar 25	40.14000 -1.13	41.12	39.92	41.07	404,469
27 Mar 25	41.27000 +0.50	41.33	40.47	40.47	382,151
26 Mar 25	40.77000 -0.02	41.28	40.40	40.99	233,126
25 Mar 25	40.79000 +0.24	40.83	40.30	40.49	494,927
24 Mar 25	40.55000 +0.57	41.04	40.33	40.33	256,427
21 Mar 25	39.98000 -0.70	40.30	39.44	39.87	411,322
20 Mar 25	40.68000 +0.02	41.02	40.08	40.32	381,389
19 Mar 25	40.66000 +0.15	41.01	38.86	40.44	225,176
18 Mar 25	40.51000 -0.05	40.54	39.86	40.44	304,769
17 Mar 25	40.56000 +0.78	40.80	39.33	39.59	478,778
14 Mar 25	39.78000 +1.27	39.83	38.75	38.95	420,865
13 Mar 25	38.51000 -1.20	40.09	38.28	39.51	690,003
12 Mar 25	39.71000 +0.51	40.00	38.79	39.39	562,405
11 Mar 25	39.20000 -0.34	39.88	38.66	39.56	591,806
10 Mar 25	39.54000 -1.01	40.67	39.48	39.82	615,771
07 Mar 25	40.55000 +0.51	41.46	40.08	40.08	649,753
06 Mar 25	40.04000 -1.51	42.11	39.97	41.25	779,206
05 Mar 25	41.55000 +0.43	42.03	40.80	41.02	588,729
04 Mar 25	41.12000 -0.70	41.49	39.68	41.46	794,264
03 Mar 25	41.82000 -0.88	43.50	41.74	42.81	531,269
28 Feb 25	42.70000 +0.25	42.75	41.92	42.22	952,459
27 Feb 25	42.45000 -0.49	43.14	42.35	42.88	405,399
26 Feb 25	42.94000 -0.60	43.80	42.68	43.48	413,568
25 Feb 25	43.54000 +0.30	43.70	42.66	42.66	330,674
24 Feb 25	43.24000 +0.68	43.61	42.56	42.88	454,571
21 Feb 25	42.56000 -1.71	44.26	42.05	44.26	655,085
20 Feb 25	44.27000 -0.59	44.79	44.12	44.47	427,717
19 Feb 25	44.86000 +0.37	44.98	44.20	44.20	467,862
18 Feb 25	44.49000 +0.44	44.70	43.74	43.74	503,854
14 Feb 25	44.05000 +0.16	44.27	43.27	43.91	417,706
13 Feb 25	43.89000 +0.10	44.87	43.47	44.00	632,819
12 Feb 25	43.79000 +0.29	43.99	43.31	43.35	473,784
11 Feb 25	43.50000 -0.37	43.77	43.16	43.69	382,935
10 Feb 25	43.87000 +1.26	44.01	41.97	42.67	893,107
07 Feb 25	42.61000 +0.06	42.98	42.34	42.52	592,034
06 Feb 25	42.55000 +1.39	42.71	41.66	41.72	963,614
05 Feb 25	41.16000 +4.62	41.19	38.59	38.69	1,172,116
04 Feb 25	36.54000 +0.86	36.63	35.82	36.24	622,334
03 Feb 25	35.68000 -0.61	35.81	34.68	35.00	963,711
31 Jan 25	36.29000 -2.53	38.69	36.26	38.69	747,307
30 Jan 25	38.82000 +0.88	38.98	37.89	38.02	346,146
29 Jan 25	37.94000 +0.44	38.11	37.15	37.37	334,944
28 Jan 25	37.50000 -0.70	38.12	36.97	38.12	606,726
27 Jan 25	38.20000 -0.28	38.31	37.68	38.22	525,285
24 Jan 25	38.48000 +0.10	38.61	38.18	38.36	469,498
23 Jan 25	38.38000 +0.18	38.48	37.98	38.39	864,449
22 Jan 25	38.20000 -0.04	38.45	37.76	38.09	518,842
21 Jan 25	38.24000 -0.16	38.46	38.20	38.25	309,148
20 Jan 25	38.40000 +0.56	38.47	37.85	37.85	137,283
17 Jan 25	37.84000 +0.02	38.28	37.49	38.00	274,376
16 Jan 25	37.82000 +0.15	37.92	37.38	37.79	272,982
15 Jan 25	37.67000 +0.23	38.36	37.55	37.76	587,334
14 Jan 25	37.44000 -0.10	37.75	37.25	37.47	366,730
13 Jan 25	37.54000 +0.02	37.81	37.12	37.12	221,111
10 Jan 25	37.52000 -0.20	38.02	37.19	37.54	256,140
09 Jan 25	37.72000 +0.59	37.75	37.01	37.01	146,107
08 Jan 25	37.13000 -0.82	37.84	37.11	37.68	472,307
07 Jan 25	37.95000 +0.40	38.04	37.54	37.87	255,685
06 Jan 25	37.55000 +0.04	37.92	37.45	37.69	251,400
03 Jan 25	37.51000 -0.28	37.99	37.43	37.69	313,353
02 Jan 25	37.79000 -0.30	38.43	37.67	38.25	176,089
31 Dec 24	38.09000 +0.93	38.19	37.22	37.22	256,264
30 Dec 24	37.16000 -0.15	37.42	36.75	37.00	231,917
27 Dec 24	37.31000 +0.15	37.50	37.00	37.06	212,862
24 Dec 24	37.16000 +0.04	37.53	36.91	37.07	172,888
23 Dec 24	37.12000 -0.28	37.53	37.08	37.11	281,712
20 Dec 24	37.40000 +0.86	37.57	36.16	36.20	1,128,832
19 Dec 24	36.54000 +0.03	37.64	36.41	37.24	466,132
18 Dec 24	36.51000 -1.21	38.12	36.40	37.40	514,171
17 Dec 24	37.72000 -0.10	37.84	37.29	37.70	1,182,568
16 Dec 24	37.82000 -0.51	38.29	37.73	38.13	399,128
13 Dec 24	38.33000 -0.20	38.66	38.16	38.66	351,734
12 Dec 24	38.53000 -0.19	38.85	38.42	38.77	200,945
11 Dec 24	38.72000 -0.17	39.28	38.25	39.05	316,285
10 Dec 24	38.89000 -0.74	39.52	38.78	39.52	361,378
09 Dec 24	39.63000 +0.10	40.47	39.34	39.34	267,787
06 Dec 24	39.53000 +0.07	39.79	39.26	39.40	332,847
05 Dec 24	39.46000 +0.77	40.05	38.60	38.60	756,697
04 Dec 24	38.69000 -0.28	39.12	38.27	38.91	570,509
03 Dec 24	38.97000 +1.10	39.00	38.20	38.51	642,403
02 Dec 24	37.87000 -0.33	38.23	37.56	38.20	973,599
29 Nov 24	38.20000 +0.52	38.27	37.57	37.68	705,659
28 Nov 24	37.68000 +0.14	37.73	37.03	37.29	321,248
27 Nov 24	37.54000 -0.07	37.72	37.18	37.36	643,560
26 Nov 24	37.61000 -0.61	38.59	37.45	38.47	297,189
25 Nov 24	38.22000 +0.30	38.33	37.95	38.09	466,720
22 Nov 24	37.92000 +1.12	37.92	36.85	36.91	523,263
21 Nov 24	36.80000 -0.36	37.18	36.60	37.18	807,577
20 Nov 24	37.16000 -0.06	37.33	36.75	37.13	657,632
19 Nov 24	37.22000 -1.01	37.88	37.03	37.81	622,027
18 Nov 24	38.23000 -0.11	38.49	37.82	38.36	648,924
15 Nov 24	38.34000 +0.10	38.81	38.18	38.38	363,440
14 Nov 24	38.24000 +0.32	39.27	37.60	38.37	700,677
13 Nov 24	37.92000 -3.80	38.79	36.25	38.79	1,261,298
12 Nov 24	41.72000 +0.09	41.86	41.38	41.51	253,310
11 Nov 24	41.63000 +0.18	41.83	41.00	41.56	191,251
08 Nov 24	41.45000 -0.35	42.58	40.91	41.70	212,339
07 Nov 24	41.80000 +0.42	42.00	41.41	41.62	466,953
06 Nov 24	41.38000 +0.19	41.68	40.79	41.68	193,911
05 Nov 24	41.19000 +0.13	41.19	40.58	40.83	366,377
04 Nov 24	41.06000 -0.32	41.79	40.93	41.12	374,490
01 Nov 24	41.38000 +0.74	41.53	40.61	40.93	365,502
31 Oct 24	40.64000 -0.64	41.50	40.35	41.28	597,596
30 Oct 24	41.28000 -0.87	42.10	41.28	42.02	233,835
29 Oct 24	42.15000 +0.36	42.24	41.47	41.85	263,075
28 Oct 24	41.79000 -0.12	42.07	41.51	41.89	524,556
25 Oct 24	41.91000 -0.23	42.43	41.78	42.09	109,330
24 Oct 24	42.14000 -0.39	42.53	41.84	42.53	121,771
23 Oct 24	42.53000 -0.09	43.06	42.12	42.50	180,172
22 Oct 24	42.62000 -0.54	43.16	42.47	42.85	180,336
21 Oct 24	43.16000 -0.10	43.55	43.01	43.36	147,087
18 Oct 24	43.26000 +0.03	43.85	43.21	43.58	157,007
17 Oct 24	43.23000 -0.35	43.90	42.85	43.61	182,757
16 Oct 24	43.58000 +0.13	43.92	43.49	43.61	177,717
15 Oct 24	43.45000 -0.45	44.17	43.33	43.85	202,188
11 Oct 24	43.90000 +0.05	44.13	43.07	43.66	173,941
10 Oct 24	43.85000 +0.19	44.03	43.54	43.66	100,324
09 Oct 24	43.66000 +0.14	43.77	43.04	43.13	219,370
08 Oct 24	43.52000 -0.16	43.77	43.04	43.77	169,605
07 Oct 24	43.68000 -0.16	43.96	43.27	43.69	131,310
04 Oct 24	43.84000 -0.74	44.82	43.71	44.77	150,223
03 Oct 24	44.58000 +0.85	44.90	43.28	43.45	1,154,031
02 Oct 24	43.73000 -0.97	44.65	43.58	44.43	312,882
01 Oct 24	44.70000 +0.31	45.17	43.22	44.20	520,446
30 Sep 24	44.39000 +0.53	44.40	43.63	43.73	443,218
27 Sep 24	43.86000 -0.08	44.34	43.00	43.97	467,007
26 Sep 24	43.94000 +2.25	43.95	40.94	42.22	639,285
25 Sep 24	41.69000 -0.56	42.30	41.42	42.30	125,106
24 Sep 24	42.25000 +1.35	42.41	40.87	41.02	484,823
23 Sep 24	40.90000 +0.06	41.41	40.68	40.92	177,855
20 Sep 24	40.84000 -0.16	40.92	40.02	40.89	626,098
19 Sep 24	41.00000 +1.45	41.00	40.00	40.16	413,005
18 Sep 24	39.55000 -0.29	39.95	39.42	39.75	136,743
17 Sep 24	39.84000 +0.29	40.20	39.61	39.68	130,031
16 Sep 24	39.55000 +0.23	39.93	39.34	39.49	250,043
13 Sep 24	39.32000 +0.23	39.75	39.16	39.16	151,457
12 Sep 24	39.09000 +1.42	39.41	38.00	38.00	301,968
11 Sep 24	37.67000 +0.28	37.79	36.85	37.29	189,778
10 Sep 24	37.39000 -0.18	37.87	36.67	37.63	285,115
09 Sep 24	37.57000 +0.33	38.06	37.30	37.57	213,039
06 Sep 24	37.24000 -0.79	38.34	37.00	37.97	320,098
05 Sep 24	38.03000 -0.31	38.57	37.77	38.46	347,649
04 Sep 24	38.34000 -0.22	38.97	38.08	38.44	406,736
03 Sep 24	38.56000 -1.44	40.22	38.52	39.72	352,946
30 Aug 24	40.00000 +0.01	40.00	39.43	39.84	261,016
29 Aug 24	39.99000 +0.64	40.19	39.31	39.51	181,972
28 Aug 24	39.35000 -0.98	40.21	39.26	40.19	598,324
27 Aug 24	40.33000 -0.06	40.83	39.77	40.44	311,458
26 Aug 24	40.39000 +0.25	40.63	39.64	40.29	335,022
23 Aug 24	40.14000 +0.81	40.28	39.48	39.48	195,979
22 Aug 24	39.33000 -0.49	39.73	39.05	39.59	243,142
21 Aug 24	39.82000 +0.19	40.20	39.46	39.86	167,020
20 Aug 24	39.63000 +0.05	39.72	39.16	39.59	345,174
19 Aug 24	39.58000 -0.11	40.35	39.47	39.93	172,939
16 Aug 24	39.69000 -0.07	39.98	39.39	39.62	121,141
15 Aug 24	39.76000 +0.61	39.92	39.29	39.55	186,280
14 Aug 24	39.15000 +0.06	39.43	38.72	39.24	251,726
13 Aug 24	39.09000 +0.37	39.25	38.62	39.01	287,320
12 Aug 24	38.72000 +0.01	39.06	38.39	38.68	261,397
09 Aug 24	38.71000 +1.37	39.05	37.69	38.21	420,987
08 Aug 24	37.34000 +1.54	38.02	36.03	36.39	511,071
07 Aug 24	35.80000 -1.19	38.30	35.33	37.50	879,588
06 Aug 24	36.99000 +0.41	37.10	36.01	36.24	564,430
02 Aug 24	36.58000 -1.46	37.25	36.34	37.25	596,551
01 Aug 24	38.04000 -1.53	39.65	37.77	39.50	295,226
31 Jul 24	39.57000 +0.25	39.91	39.27	39.51	496,680
30 Jul 24	39.32000 -0.27	40.08	39.21	39.43	196,221
29 Jul 24	39.59000 -0.29	40.03	39.27	39.90	382,633
26 Jul 24	39.88000 +0.52	40.09	39.21	39.54	261,883
25 Jul 24	39.36000 +0.07	39.79	38.83	39.24	346,941
24 Jul 24	39.29000 -0.35	39.80	39.17	39.44	575,912
23 Jul 24	39.64000 -0.46	40.14	39.59	40.00	406,722
22 Jul 24	40.10000 +0.70	40.17	39.41	39.69	421,461
19 Jul 24	39.40000 -0.01	39.80	38.78	39.47	263,437
18 Jul 24	39.41000 -1.13	40.46	39.30	40.21	563,962
17 Jul 24	40.54000 -0.80	41.50	40.44	40.93	386,860
16 Jul 24	41.34000 +1.20	41.36	40.05	40.26	398,309
15 Jul 24	40.14000 -0.57	40.75	40.05	40.67	454,988
12 Jul 24	40.71000 +0.63	41.01	40.02	40.33	376,269
11 Jul 24	40.08000 +0.43	40.25	39.20	39.95	478,626
10 Jul 24	39.65000 +0.20	40.22	39.60	39.60	173,451
09 Jul 24	39.45000 -0.99	40.15	39.06	40.13	183,259
08 Jul 24	40.44000 +0.81	40.48	39.76	39.76	244,960
05 Jul 24	39.63000 -1.04	40.82	39.62	40.82	269,045
04 Jul 24	40.67000 +0.20	41.05	40.14	40.39	143,141
03 Jul 24	40.47000 +0.11	40.82	40.03	40.28	222,261
02 Jul 24	40.36000 +0.25	40.64	39.70	40.04	188,128
28 Jun 24	40.11000 +0.21	40.66	40.05	40.13	168,778
27 Jun 24	39.90000 +0.14	40.21	39.04	39.75	210,987
26 Jun 24	39.76000 -0.19	40.03	39.62	39.72	226,451
25 Jun 24	39.95000 -0.43	40.00	39.49	39.82	217,067
24 Jun 24	40.38000 +1.54	40.49	38.95	38.95	295,502
21 Jun 24	38.84000 -0.18	39.23	38.65	39.22	688,023
20 Jun 24	39.02000 -0.01	39.68	38.88	39.08	463,302
19 Jun 24	39.03000 -0.08	39.29	38.84	39.10	158,087
18 Jun 24	39.11000 +0.01	39.54	38.98	39.10	475,365
17 Jun 24	39.10000 +0.04	39.37	38.71	38.80	374,689
14 Jun 24	39.06000 -0.39	39.41	38.62	39.00	472,790
13 Jun 24	39.45000 -0.86	40.21	38.77	40.21	484,248
12 Jun 24	40.31000 +0.37	40.73	39.98	40.51	305,747
11 Jun 24	39.94000 -0.75	40.46	39.83	40.25	174,552
10 Jun 24	40.69000 +0.17	41.14	40.35	40.35	199,950
07 Jun 24	40.52000 +0.01	40.71	40.00	40.17	370,306
06 Jun 24	40.51000 -0.94	41.85	40.34	41.26	356,634
05 Jun 24	41.45000 +0.42	41.75	41.01	41.20	294,210
04 Jun 24	41.03000 +0.16	41.09	40.37	40.58	416,712
03 Jun 24	40.87000 +0.16	41.51	40.80	41.18	380,794
31 May 24	40.71000 -0.55	41.79	40.60	41.41	1,361,809
30 May 24	41.26000 +0.04	41.53	40.92	41.22	311,793
29 May 24	41.22000 -1.51	41.99	40.74	41.87	654,227
28 May 24	42.73000 -1.40	44.11	42.60	43.94	351,570
27 May 24	44.13000 +1.10	44.20	43.15	43.15	241,563
24 May 24	43.03000 +0.45	43.30	42.70	42.70	392,516
23 May 24	42.58000 -0.58	43.24	42.28	43.09	208,023
22 May 24	43.16000 -0.47	43.70	42.87	43.36	424,282
21 May 24	43.63000 -0.43	44.12	43.14	43.87	571,091
17 May 24	44.06000 +0.29	44.35	43.66	43.66	728,655
16 May 24	43.77000 -0.15	44.27	43.36	43.82	271,340
15 May 24	43.92000 +1.24	44.00	42.50	42.93	278,944
14 May 24	42.68000 -0.22	43.00	42.34	42.99	139,384
13 May 24	42.90000 -0.28	43.66	42.84	43.31	169,939
10 May 24	43.18000 -0.21	43.28	42.32	43.25	143,818
09 May 24	43.39000 +0.43	43.59	42.37	43.03	295,616
08 May 24	42.96000 +0.73	43.11	42.11	42.60	358,870
07 May 24	42.23000 +1.41	42.69	41.14	41.44	492,971
06 May 24	40.82000 +0.44	41.17	40.56	40.56	366,737
03 May 24	40.38000 -0.41	41.56	40.27	41.19	455,417
02 May 24	40.79000 -0.76	41.83	40.55	41.83	776,973
01 May 24	41.55000 -1.64	43.17	41.49	42.86	307,392
30 Apr 24	43.19000 -0.73	43.73	43.12	43.68	573,729
29 Apr 24	43.92000 +1.00	43.93	42.06	43.07	257,836
26 Apr 24	42.92000 +0.62	43.20	41.96	42.28	291,336
25 Apr 24	42.30000 -0.09	42.40	41.64	41.99	599,422
24 Apr 24	42.39000 +0.27	43.10	42.11	42.48	332,696
23 Apr 24	42.12000 +0.38	42.50	41.18	41.69	469,164
22 Apr 24	41.74000 -0.33	42.02	41.46	41.98	463,660
19 Apr 24	42.07000 +0.01	42.13	41.04	41.90	239,011
18 Apr 24	42.06000 +0.23	42.19	41.52	41.98	424,083
17 Apr 24	41.83000 -0.60	42.74	41.60	42.51	245,999
16 Apr 24	42.43000 +0.22	42.62	41.70	42.19	269,604
15 Apr 24	42.21000 -0.48	43.12	41.94	42.77	213,396
12 Apr 24	42.69000 -0.41	43.33	42.61	42.92	350,918
11 Apr 24	43.10000 -0.51	43.60	42.97	43.60	395,867
10 Apr 24	43.61000 +0.62	43.67	42.30	42.54	364,858
09 Apr 24	42.99000 +1.18	43.35	41.84	41.84	393,046
08 Apr 24	41.81000 +0.45	41.90	40.98	41.42	186,235
05 Apr 24	41.36000 -0.23	41.70	40.80	41.47	303,658
04 Apr 24	41.59000 -0.49	42.32	41.38	41.82	316,394
03 Apr 24	42.08000 +1.11	42.47	40.71	40.99	444,545
02 Apr 24	40.97000 +0.99	41.00	39.67	39.71	337,261
01 Apr 24	39.98000 +0.17	40.02	39.36	39.80	181,495
28 Mar 24	39.81000 -0.27	40.07	39.54	39.70	376,640
27 Mar 24	40.08000 +1.89	40.15	38.13	38.20	462,232
26 Mar 24	38.19000 +0.67	38.70	37.05	37.43	346,913
25 Mar 24	37.52000 +0.10	37.71	37.26	37.37	285,582
22 Mar 24	37.42000 +0.19	37.52	36.98	37.18	520,289
21 Mar 24	37.23000 -0.30	37.81	37.21	37.61	316,405
20 Mar 24	37.53000 +0.01	37.61	37.08	37.28	235,311
19 Mar 24	37.52000 +0.47	37.77	36.93	36.93	263,908
18 Mar 24	37.05000 -0.02	37.52	37.03	37.11	337,037
15 Mar 24	37.07000 +0.53	37.30	36.01	36.01	593,055
14 Mar 24	36.54000 +0.77	36.95	35.74	35.77	662,960
13 Mar 24	35.77000 +0.57	35.87	35.15	35.22	773,012
12 Mar 24	35.20000 +0.01	35.35	34.90	35.30	290,314
11 Mar 24	35.19000 -0.74	35.71	35.10	35.71	409,173
08 Mar 24	35.93000 +0.13	36.09	35.31	36.00	388,368
07 Mar 24	35.80000 +0.62	36.17	35.31	35.36	1,015,849
06 Mar 24	35.18000 -0.36	35.90	35.04	35.66	389,409
05 Mar 24	35.54000 -0.36	36.00	35.49	35.87	489,237
04 Mar 24	35.90000 -0.01	36.59	35.71	35.80	228,741
01 Mar 24	35.91000 +0.33	36.31	35.41	35.44	374,418
29 Feb 24	35.58000 +0.82	35.70	35.01	35.01	544,339
28 Feb 24	34.76000 +0.16	35.05	34.43	34.60	849,770
27 Feb 24	34.60000 +0.21	35.28	34.50	34.89	312,146
26 Feb 24	34.39000 -0.47	35.07	34.38	34.61	261,887
23 Feb 24	34.86000 +0.01	35.38	34.73	34.99	213,405
22 Feb 24	34.85000 -0.13	35.22	34.77	35.05	347,488
21 Feb 24	34.98000 +0.43	35.07	34.28	34.36	335,191
20 Feb 24	34.55000 -1.08	35.55	34.47	35.40	567,386
16 Feb 24	35.63000 +0.31	35.95	35.38	35.39	303,749
15 Feb 24	35.32000 +0.20	35.72	35.01	35.20	693,131
14 Feb 24	35.12000 -0.95	36.53	35.03	36.23	639,936
13 Feb 24	36.07000 -1.73	37.50	35.91	37.17	460,518
12 Feb 24	37.80000 +0.31	38.22	37.16	37.45	526,030
09 Feb 24	37.49000 +1.12	38.01	35.97	36.32	456,103
08 Feb 24	36.37000 +0.30	36.72	35.88	36.14	549,344
07 Feb 24	36.07000 -3.65	38.01	34.36	38.01	1,367,067
06 Feb 24	39.72000 +0.26	40.32	39.51	39.51	189,238
05 Feb 24	39.46000 -0.79	40.44	39.34	40.03	267,212
02 Feb 24	40.25000 +0.57	40.41	39.40	39.41	150,685
01 Feb 24	39.68000 +0.77	39.98	38.93	39.11	322,465
31 Jan 24	38.91000 -1.47	40.16	37.89	40.13	517,944
30 Jan 24	40.38000 -0.17	40.67	39.95	40.36	206,013
29 Jan 24	40.55000 -0.02	40.68	39.84	40.16	207,664
26 Jan 24	40.57000 +1.18	40.62	39.06	39.40	202,273
25 Jan 24	39.39000 -0.43	39.76	39.21	39.75	171,203
24 Jan 24	39.82000 -0.31	40.54	39.71	40.13	157,310
23 Jan 24	40.13000 +0.02	40.50	39.78	40.11	189,991
22 Jan 24	40.11000 +1.09	40.16	39.03	39.03	161,322
19 Jan 24	39.02000 +0.39	39.05	38.24	38.66	109,075
18 Jan 24	38.63000 +0.23	38.98	38.44	38.48	136,937
17 Jan 24	38.40000 -1.05	38.93	38.03	38.79	219,927
16 Jan 24	39.45000 +0.16	39.58	38.61	38.96	251,876
15 Jan 24	39.29000 +0.30	39.47	38.74	39.00	132,672
12 Jan 24	38.99000 +0.78	39.11	38.16	38.38	181,995
11 Jan 24	38.21000 +0.55	38.30	37.38	37.61	150,682
10 Jan 24	37.66000 -0.16	38.32	37.21	37.82	311,464
09 Jan 24	37.82000 -0.21	38.05	37.10	38.05	260,945
08 Jan 24	38.03000 -0.04	38.18	37.73	38.18	132,999
05 Jan 24	38.07000 -0.48	38.36	37.65	38.23	135,588
04 Jan 24	38.55000 +0.31	38.76	37.58	38.13	165,351
03 Jan 24	38.24000 -0.05	38.39	37.41	37.82	195,970
02 Jan 24	38.29000 -0.03	38.70	38.01	38.01	209,055
29 Dec 23	38.32000 -0.09	38.65	38.22	38.42	145,570
28 Dec 23	38.41000 -0.46	38.81	38.02	38.71	129,765
27 Dec 23	38.87000 +0.46	39.32	38.42	38.59	167,726
22 Dec 23	38.41000 +0.00	38.82	38.29	38.40	136,969
21 Dec 23	38.41000 +0.36	38.49	38.01	38.28	182,053
20 Dec 23	38.05000 -0.85	39.32	37.95	38.67	503,033
19 Dec 23	38.90000 +1.20	38.91	37.69	37.69	344,539
18 Dec 23	37.70000 +0.22	37.98	37.29	37.70	256,849
15 Dec 23	37.48000 -0.59	38.36	37.16	37.49	799,727
14 Dec 23	38.07000 +1.64	38.48	36.60	37.61	505,035
13 Dec 23	36.43000 +1.27	36.48	35.00	35.16	293,162
12 Dec 23	35.16000 -0.32	35.50	35.14	35.17	413,047
11 Dec 23	35.48000 +0.34	35.51	34.76	34.89	312,094
08 Dec 23	35.14000 +0.54	35.44	34.71	34.82	386,346
07 Dec 23	34.60000 -0.03	35.20	34.49	34.74	579,280
06 Dec 23	34.63000 +0.06	35.22	34.59	34.83	193,722
05 Dec 23	34.57000 -0.40	35.14	34.55	34.70	372,491
04 Dec 23	34.97000 -0.09	35.20	34.35	34.89	316,848
01 Dec 23	35.06000 +0.55	35.09	34.37	34.38	740,006
30 Nov 23	34.51000 +0.27	34.59	34.14	34.59	952,935
29 Nov 23	34.24000 +0.05	34.53	34.04	34.32	534,114
28 Nov 23	34.19000 -0.68	34.91	34.16	34.76	359,385
27 Nov 23	34.87000 -0.46	35.28	34.77	35.16	295,692
24 Nov 23	35.33000 -0.05	35.56	35.09	35.15	141,173
23 Nov 23	35.38000 -0.01	35.60	35.35	35.36	150,477
22 Nov 23	35.39000 +0.00	35.73	35.07	35.39	595,483
21 Nov 23	35.39000 -0.78	36.17	35.30	35.85	270,655
20 Nov 23	36.17000 -0.41	36.65	36.12	36.52	215,232
17 Nov 23	36.58000 +0.04	36.83	35.95	36.12	497,971
16 Nov 23	36.54000 +0.34	36.66	35.88	36.10	331,284
15 Nov 23	36.20000 +0.71	36.79	35.84	35.85	431,908
14 Nov 23	35.49000 +0.24	36.05	35.47	35.50	421,837
13 Nov 23	35.25000 +0.12	35.41	34.83	35.12	251,732
10 Nov 23	35.13000 +0.06	35.38	34.90	35.33	398,929
09 Nov 23	35.07000 -0.28	35.89	35.01	35.75	391,527
08 Nov 23	35.35000 +0.21	36.16	34.49	35.15	482,341
07 Nov 23	35.14000 -2.28	36.59	33.77	36.59	955,191
06 Nov 23	37.42000 -1.38	38.75	37.39	38.68	229,996
03 Nov 23	38.80000 +0.93	38.85	38.04	38.17	261,237
02 Nov 23	37.87000 +0.67	37.89	37.09	37.80	580,918
01 Nov 23	37.20000 +0.04	37.99	37.02	37.39	549,775
31 Oct 23	37.16000 -0.71	38.12	36.94	38.06	662,589
30 Oct 23	37.87000 +0.43	38.29	37.65	37.65	285,190
27 Oct 23	37.44000 +0.10	37.82	37.14	37.36	176,294
26 Oct 23	37.34000 -0.58	38.27	37.27	37.85	210,051
25 Oct 23	37.92000 +0.07	38.35	37.55	37.55	136,103
24 Oct 23	37.85000 +0.40	37.99	37.16	37.69	320,830
23 Oct 23	37.45000 -1.09	38.56	37.23	38.00	389,238
20 Oct 23	38.54000 -0.37	38.80	38.23	38.59	147,006
19 Oct 23	38.91000 -0.04	39.89	38.74	38.90	160,028
18 Oct 23	38.95000 -1.26	39.95	38.69	39.30	191,906
17 Oct 23	40.21000 +0.04	40.47	39.71	39.94	198,252
16 Oct 23	40.17000 -0.14	40.72	40.01	40.57	213,876
13 Oct 23	40.31000 -0.05	40.59	40.16	40.52	273,365
12 Oct 23	40.36000 -0.41	40.98	40.09	40.98	196,057
11 Oct 23	40.77000 +0.65	41.49	40.31	40.37	364,423
10 Oct 23	40.12000 +0.26	40.65	39.85	40.05	146,835
06 Oct 23	39.86000 +0.60	40.06	38.81	39.03	181,022
05 Oct 23	39.26000 +0.02	39.77	38.75	39.10	212,178
04 Oct 23	39.24000 +0.09	39.62	39.04	39.15	205,208
03 Oct 23	39.15000 -0.78	40.01	38.93	39.62	160,891
02 Oct 23	39.93000 -0.13	40.65	39.84	40.00	190,895
29 Sep 23	40.06000 -0.21	40.56	39.74	40.52	310,615
28 Sep 23	40.27000 +0.82	40.56	39.10	39.37	197,491
27 Sep 23	39.45000 +0.39	39.78	39.21	39.30	261,191
26 Sep 23	39.06000 -1.23	41.19	38.88	40.00	512,495
25 Sep 23	40.29000 -0.06	40.65	40.08	40.18	199,377
22 Sep 23	40.35000 -0.24	41.66	40.13	40.61	175,139
21 Sep 23	40.59000 -0.88	41.19	40.54	41.14	125,083
20 Sep 23	41.47000 -0.10	41.93	41.47	41.53	174,934
19 Sep 23	41.57000 -1.03	43.01	41.35	42.63	229,713
18 Sep 23	42.60000 +0.34	42.94	42.21	42.21	574,032
15 Sep 23	42.26000 -1.27	43.97	42.20	43.54	469,165
14 Sep 23	43.53000 +0.66	43.54	42.89	43.12	265,717
13 Sep 23	42.87000 +0.18	43.22	42.60	42.60	311,091
12 Sep 23	42.69000 -0.05	43.89	42.48	42.72	185,031
11 Sep 23	42.74000 +0.34	42.99	42.26	42.41	172,771
08 Sep 23	42.40000 -0.48	42.85	42.21	42.75	230,095
07 Sep 23	42.88000 -1.29	44.08	42.72	43.70	319,285
06 Sep 23	44.17000 +0.32	44.25	43.42	43.98	308,585
05 Sep 23	43.85000 +0.36	44.12	43.31	43.33	296,521
01 Sep 23	43.49000 +1.06	43.56	42.52	42.52	521,837
31 Aug 23	42.43000 -0.09	42.88	42.30	42.45	730,374
30 Aug 23	42.52000 +0.38	43.00	42.01	42.01	541,913
29 Aug 23	42.14000 +0.89	42.54	41.18	41.44	279,365
28 Aug 23	41.25000 +0.15	41.82	41.06	41.35	303,764
25 Aug 23	41.10000 +0.00	41.45	40.89	41.18	161,202
24 Aug 23	41.10000 -0.16	41.64	41.03	41.26	291,861
23 Aug 23	41.26000 +0.66	41.45	40.23	40.35	358,194
22 Aug 23	40.60000 -0.29	41.04	40.53	41.01	228,468
21 Aug 23	40.89000 -0.22	41.58	40.83	41.12	350,966
18 Aug 23	41.11000 -0.56	41.47	40.91	41.30	335,258
17 Aug 23	41.67000 -0.91	42.50	41.32	42.47	378,776
16 Aug 23	42.58000 -0.28	43.54	42.47	42.88	299,354
15 Aug 23	42.86000 -0.85	43.43	42.59	43.43	294,585
14 Aug 23	43.71000 +0.01	44.08	43.20	43.63	225,016
11 Aug 23	43.70000 +0.02	44.50	43.38	43.50	362,416
10 Aug 23	43.68000 +0.12	44.86	43.32	43.81	402,547
09 Aug 23	43.56000 -2.19	46.24	42.34	45.75	743,415
08 Aug 23	45.75000 -0.14	45.83	44.97	45.62	650,273
04 Aug 23	45.89000 +0.40	46.21	45.36	45.53	180,982
03 Aug 23	45.49000 -0.33	45.86	45.30	45.57	249,362
02 Aug 23	45.82000 -0.07	46.30	45.31	46.09	541,882
01 Aug 23	45.89000 +0.47	46.27	45.26	45.28	536,101
31 Jul 23	45.42000 -0.21	45.96	45.25	45.51	831,046
28 Jul 23	45.63000 +1.47	45.70	43.55	44.33	343,993
27 Jul 23	44.16000 -0.34	44.60	43.95	44.60	484,308
26 Jul 23	44.50000 +0.02	44.79	44.27	44.40	327,855
25 Jul 23	44.48000 +1.11	44.55	43.30	43.49	354,252
24 Jul 23	43.37000 +0.20	43.76	42.87	43.19	296,156
21 Jul 23	43.17000 +0.24	43.35	42.99	43.33	477,810
20 Jul 23	42.93000 -0.18	43.26	42.92	43.03	200,267
19 Jul 23	43.11000 -0.06	43.33	42.78	43.18	179,802
18 Jul 23	43.17000 +0.69	43.26	42.49	42.49	224,349
17 Jul 23	42.48000 +0.20	42.70	42.03	42.30	442,513
14 Jul 23	42.28000 +0.56	42.33	41.53	41.72	225,194
13 Jul 23	41.72000 -0.27	42.17	41.66	42.08	240,387
12 Jul 23	41.99000 +0.80	42.16	41.29	41.39	331,251
11 Jul 23	41.19000 +0.55	41.49	40.65	40.65	270,590
10 Jul 23	40.64000 +0.43	40.75	39.78	40.03	457,241
07 Jul 23	40.21000 +0.36	40.53	39.72	39.74	181,602
06 Jul 23	39.85000 -0.03	39.96	39.39	39.57	321,758
05 Jul 23	39.88000 -0.75	40.31	39.76	40.30	343,538
04 Jul 23	40.63000 -0.12	40.76	39.76	40.76	178,482
30 Jun 23	40.75000 +0.69	40.79	40.00	40.23	606,363
29 Jun 23	40.06000 -0.45	40.47	39.90	40.47	288,650
28 Jun 23	40.51000 +0.59	40.61	39.64	39.99	396,465
27 Jun 23	39.92000 +0.11	40.02	39.58	40.02	255,360
26 Jun 23	39.81000 +0.37	40.31	39.27	39.44	308,509
23 Jun 23	39.44000 -0.53	40.25	39.24	39.54	254,190
22 Jun 23	39.97000 +0.34	40.43	39.37	39.43	412,155
21 Jun 23	39.63000 -0.94	40.78	39.55	40.48	589,771
20 Jun 23	40.57000 +0.14	40.73	39.91	40.42	1,031,953
19 Jun 23	40.43000 +0.73	40.58	39.94	40.06	267,526
16 Jun 23	39.70000 +0.08	40.11	39.66	39.82	583,223
15 Jun 23	39.62000 +0.21	39.93	39.19	39.30	444,126
14 Jun 23	39.41000 +0.18	39.49	39.08	39.37	334,569
13 Jun 23	39.23000 -0.19	39.69	38.71	39.49	330,164
12 Jun 23	39.42000 +0.17	39.61	38.96	39.25	368,948
09 Jun 23	39.25000 -0.13	39.73	39.02	39.43	370,323
08 Jun 23	39.38000 -0.16	39.58	39.01	39.56	449,590
07 Jun 23	39.54000 -0.02	40.43	39.36	39.54	465,960
06 Jun 23	39.56000 +0.72	39.64	38.77	38.99	450,766
05 Jun 23	38.84000 +0.20	39.40	38.52	38.52	436,528
02 Jun 23	38.64000 +1.14	38.79	37.71	37.91	476,095
01 Jun 23	37.50000 +0.79	37.72	36.54	36.71	262,892
31 May 23	36.71000 -0.68	37.33	36.25	37.27	430,457
30 May 23	37.39000 -0.36	37.63	37.15	37.54	297,308
29 May 23	37.75000 +0.83	37.87	36.81	36.87	210,015
26 May 23	36.92000 +0.51	37.05	36.36	36.54	251,179
25 May 23	36.41000 -0.13	37.12	36.03	36.46	252,021
24 May 23	36.54000 -0.87	37.13	36.08	37.11	282,955
23 May 23	37.41000 -0.29	38.40	37.27	37.28	410,138
19 May 23	37.70000 +0.62	37.75	36.86	37.10	328,429
18 May 23	37.08000 +0.75	37.13	35.87	36.22	274,184
17 May 23	36.33000 +0.61	36.37	35.29	35.86	358,425
16 May 23	35.72000 +0.18	35.82	35.32	35.36	274,745
15 May 23	35.54000 +0.55	35.71	34.64	35.15	386,927
12 May 23	34.99000 -0.48	35.92	34.59	35.48	136,505
11 May 23	35.47000 -0.47	35.76	34.93	35.76	305,167
10 May 23	35.94000 +0.07	36.83	35.60	36.35	500,885
09 May 23	35.87000 +1.75	36.65	35.00	35.00	482,282
08 May 23	34.12000 -0.20	34.62	34.05	34.58	202,730
05 May 23	34.32000 +0.57	34.51	33.90	34.28	248,276
04 May 23	33.75000 -1.61	35.45	33.72	35.21	343,157
03 May 23	35.36000 +0.25	35.70	35.16	35.16	216,019
02 May 23	35.11000 -0.10	35.23	34.68	35.21	232,778
01 May 23	35.21000 +0.10	35.52	34.98	34.99	224,237
28 Apr 23	35.11000 +0.05	35.22	34.80	34.91	324,852
27 Apr 23	35.06000 +0.27	35.10	34.50	34.50	258,451
26 Apr 23	34.79000 +0.28	34.94	34.34	34.43	271,107
25 Apr 23	34.51000 -0.43	34.97	34.37	34.79	226,856
24 Apr 23	34.94000 +0.45	35.22	34.36	34.45	258,808
21 Apr 23	34.49000 -0.19	34.95	34.39	34.75	239,436
20 Apr 23	34.68000 -0.30	35.23	34.54	34.85	222,899
19 Apr 23	34.98000 -0.05	35.23	34.58	35.00	245,086
18 Apr 23	35.03000 +0.03	35.18	34.73	35.05	198,339
17 Apr 23	35.00000 +0.20	35.14	34.68	34.68	141,254
14 Apr 23	34.80000 -0.06	35.23	34.54	34.92	272,242
13 Apr 23	34.86000 +0.45	35.05	34.14	34.73	309,646
12 Apr 23	34.41000 +0.26	34.86	34.15	34.25	195,242
11 Apr 23	34.15000 +0.34	34.65	33.91	33.91	118,012
10 Apr 23	33.81000 +0.19	34.08	33.50	33.55	343,624
06 Apr 23	33.62000 -0.78	34.66	33.25	34.37	359,869
05 Apr 23	34.40000 -0.59	35.00	34.16	34.78	707,008
04 Apr 23	34.99000 +0.34	35.02	34.58	34.74	503,518
03 Apr 23	34.65000 +0.96	34.66	33.86	34.00	378,816
31 Mar 23	33.69000 +0.75	33.73	33.07	33.07	241,826
30 Mar 23	32.94000 +0.41	33.03	32.67	32.77	235,039
29 Mar 23	32.53000 +0.06	32.92	32.43	32.67	230,542
28 Mar 23	32.47000 +0.04	32.99	32.40	32.48	248,957
27 Mar 23	32.43000 +0.01	32.57	31.83	32.51	336,849
24 Mar 23	32.42000 -0.58	32.71	32.05	32.40	250,977
23 Mar 23	33.00000 -0.16	33.57	32.85	33.20	258,448
22 Mar 23	33.16000 -0.54	34.13	33.12	33.70	262,886
21 Mar 23	33.70000 +0.41	34.01	33.50	33.50	252,032
20 Mar 23	33.29000 +0.19	33.92	32.88	33.07	209,708
17 Mar 23	33.10000 -0.30	33.24	32.60	33.13	483,784
16 Mar 23	33.40000 +0.33	33.52	32.32	32.81	241,848
15 Mar 23	33.07000 -1.35	34.17	32.94	34.02	364,984
14 Mar 23	34.42000 +0.53	34.99	33.85	34.25	454,637
13 Mar 23	33.89000 -0.48	34.54	33.11	34.02	518,525
10 Mar 23	34.37000 -0.51	34.93	34.19	34.84	280,018
09 Mar 23	34.88000 -0.64	36.05	34.87	35.61	407,644
08 Mar 23	35.52000 +0.56	35.70	34.71	34.85	345,596
07 Mar 23	34.96000 -0.28	35.68	34.92	35.21	284,200
06 Mar 23	35.24000 +0.09	35.82	35.02	35.09	350,527
03 Mar 23	35.15000 +0.89	35.33	34.13	34.40	412,229
02 Mar 23	34.26000 -0.28	34.63	33.86	33.99	548,483
01 Mar 23	34.54000 -0.07	35.35	34.36	34.70	733,504
28 Feb 23	34.61000 +0.41	34.82	34.05	34.23	649,999
27 Feb 23	34.20000 -0.34	34.76	34.13	34.76	293,915
24 Feb 23	34.54000 -0.72	35.14	34.05	35.14	717,239
23 Feb 23	35.26000 -0.10	35.92	34.95	34.99	429,698
22 Feb 23	35.36000 +0.18	35.56	34.69	35.02	328,075
21 Feb 23	35.18000 -1.08	36.30	35.03	36.06	370,121
17 Feb 23	36.26000 +0.27	36.66	35.43	35.74	410,221
16 Feb 23	35.99000 -0.46	36.58	35.94	36.37	330,454
15 Feb 23	36.45000 +0.19	37.07	36.20	36.20	327,883
14 Feb 23	36.26000 -0.51	36.58	35.94	36.53	220,921
13 Feb 23	36.77000 -0.30	37.31	36.63	36.90	310,854
10 Feb 23	37.07000 +1.29	37.36	35.41	35.66	717,078
09 Feb 23	35.78000 -0.62	36.74	35.61	36.70	596,882
08 Feb 23	36.40000 +0.40	36.66	35.50	35.91	454,502
07 Feb 23	36.00000 -1.09	37.13	35.23	37.13	821,509
06 Feb 23	37.09000 -0.16	37.34	36.72	36.79	365,741
03 Feb 23	37.25000 -0.72	37.65	36.91	37.60	705,334
02 Feb 23	37.97000 -1.03	39.48	37.86	38.99	687,301
01 Feb 23	39.00000 +1.46	39.06	37.32	37.74	624,721
31 Jan 23	37.54000 +0.49	38.03	37.05	37.09	527,782
30 Jan 23	37.05000 -0.63	37.86	36.85	37.43	419,378
27 Jan 23	37.68000 +0.39	37.91	36.86	37.32	207,287
26 Jan 23	37.29000 +0.15	37.42	36.70	37.28	201,940
25 Jan 23	37.14000 +0.25	37.34	36.14	36.58	239,195
24 Jan 23	36.89000 +0.28	37.20	36.48	36.49	511,745
23 Jan 23	36.61000 +0.02	36.94	36.40	36.77	274,873
20 Jan 23	36.59000 +0.55	36.67	35.98	36.14	238,997
19 Jan 23	36.04000 -1.09	37.14	35.67	36.86	263,647
18 Jan 23	37.13000 +0.16	37.71	37.01	37.01	300,657
17 Jan 23	36.97000 +0.24	37.06	36.52	36.73	289,933
16 Jan 23	36.73000 -0.10	37.01	36.51	37.01	77,845
13 Jan 23	36.83000 -0.11	36.95	36.44	36.74	226,365
12 Jan 23	36.94000 -0.19	37.24	36.78	37.19	421,537
11 Jan 23	37.13000 +0.45	37.27	36.56	36.82	379,498
10 Jan 23	36.68000 +0.88	36.83	35.49	35.71	499,078
09 Jan 23	35.80000 +1.05	36.46	34.75	34.75	514,096
06 Jan 23	34.75000 +1.04	34.99	33.62	33.82	420,885
05 Jan 23	33.71000 +0.05	33.95	32.87	33.95	331,433
04 Jan 23	33.66000 -0.17	34.25	33.47	34.01	382,878
03 Jan 23	33.83000 +0.17	34.72	33.68	33.92	233,694
30 Dec 22	33.66000 +0.01	33.85	33.12	33.27	196,483
29 Dec 22	33.65000 +0.24	33.95	33.10	33.48	226,777
28 Dec 22	33.41000 +0.12	34.13	33.20	33.47	335,300
23 Dec 22	33.29000 +0.24	33.47	33.02	33.02	123,569
22 Dec 22	33.05000 -0.81	33.64	32.31	33.64	501,446
21 Dec 22	33.86000 +1.10	33.90	32.83	32.99	355,604
20 Dec 22	32.76000 +0.08	32.99	32.55	32.71	212,114
19 Dec 22	32.68000 -0.92	33.77	32.54	33.67	456,940
16 Dec 22	33.60000 -0.04	34.08	33.27	33.73	906,959
15 Dec 22	33.64000 -1.93	35.33	33.63	35.33	558,814
14 Dec 22	35.57000 +0.64	35.83	34.69	35.04	581,871
13 Dec 22	34.93000 +0.21	35.24	34.73	35.22	529,888
12 Dec 22	34.72000 +0.18	34.95	34.40	34.59	365,590
09 Dec 22	34.54000 +0.41	34.72	34.02	34.20	580,149
08 Dec 22	34.13000 +0.82	34.20	33.46	33.55	531,004
07 Dec 22	33.31000 +0.82	33.46	32.50	32.81	358,317
06 Dec 22	32.49000 -0.65	33.28	32.38	33.25	466,273
05 Dec 22	33.14000 -0.82	34.19	33.11	33.74	392,138
02 Dec 22	33.96000 +0.03	34.20	33.45	33.64	563,277
01 Dec 22	33.93000 -0.14	34.31	33.23	34.29	391,450
30 Nov 22	34.07000 +0.57	34.18	33.36	33.75	888,088
29 Nov 22	33.50000 +0.57	33.54	32.81	33.15	491,980
28 Nov 22	32.93000 +0.48	32.96	32.05	32.41	723,955
25 Nov 22	32.45000 +0.02	32.72	32.23	32.35	254,567
24 Nov 22	32.43000 +0.32	32.65	32.00	32.09	196,668
23 Nov 22	32.11000 +0.20	32.38	31.70	31.70	307,763
22 Nov 22	31.91000 +0.15	32.20	31.61	31.99	500,043
21 Nov 22	31.76000 +0.20	31.94	31.34	31.37	568,470
18 Nov 22	31.56000 +0.32	31.73	31.19	31.34	325,317
17 Nov 22	31.24000 -0.52	31.59	30.93	31.41	579,300
16 Nov 22	31.76000 -0.63	32.37	31.69	32.18	383,378
15 Nov 22	32.39000 +0.08	32.82	32.03	32.58	571,150
14 Nov 22	32.31000 -0.57	32.78	32.20	32.77	690,128
11 Nov 22	32.88000 +0.08	33.15	32.59	32.96	509,673
10 Nov 22	32.80000 +1.89	32.84	31.73	31.86	805,681
09 Nov 22	30.91000 -0.13	31.98	30.77	31.14	731,667
08 Nov 22	31.04000 +0.79	31.93	30.87	31.50	822,780
07 Nov 22	30.25000 +1.02	30.48	29.12	29.35	670,870
04 Nov 22	29.23000 +1.41	29.30	28.06	28.06	328,430
03 Nov 22	27.82000 +0.08	28.06	27.38	27.44	262,885
02 Nov 22	27.74000 -0.62	28.79	27.69	28.36	487,722
01 Nov 22	28.36000 -0.61	29.41	26.98	29.41	353,645
31 Oct 22	28.97000 +0.69	29.13	28.05	28.16	835,712
28 Oct 22	28.28000 +0.39	28.58	27.89	27.89	280,560
27 Oct 22	27.89000 +0.51	28.30	27.40	27.47	553,661
26 Oct 22	27.38000 +0.29	27.83	26.99	27.02	476,476
25 Oct 22	27.09000 +0.56	27.12	26.38	26.52	475,489
24 Oct 22	26.53000 +0.70	26.63	25.71	25.89	511,256
21 Oct 22	25.83000 +0.67	25.84	24.99	25.09	193,582
20 Oct 22	25.16000 -0.37	25.94	25.12	25.62	217,489
19 Oct 22	25.53000 -0.13	25.89	25.34	25.49	336,797
18 Oct 22	25.66000 -0.01	26.25	25.50	26.02	242,307
17 Oct 22	25.67000 +0.18	26.54	25.60	25.94	355,320
14 Oct 22	25.49000 +0.05	25.93	25.27	25.49	308,298
13 Oct 22	25.44000 +0.28	25.59	24.26	24.77	246,981
12 Oct 22	25.16000 +0.33	25.27	24.57	24.80	301,174
11 Oct 22	24.83000 -0.25	25.19	24.65	24.65	171,280
07 Oct 22	25.08000 -0.60	25.40	24.86	25.36	199,674
06 Oct 22	25.68000 -0.20	25.98	25.53	25.80	153,111
05 Oct 22	25.88000 -0.51	26.28	25.57	25.99	311,493
04 Oct 22	26.39000 +1.06	26.42	25.72	25.72	331,188
03 Oct 22	25.33000 +1.05	25.60	24.27	24.52	457,499
30 Sep 22	24.28000 +0.06	24.67	24.12	24.20	301,742
29 Sep 22	24.22000 -0.60	24.78	24.12	24.56	440,106
28 Sep 22	24.82000 +1.04	24.91	23.73	23.75	396,875
27 Sep 22	23.78000 -0.06	24.28	23.60	24.08	411,463
26 Sep 22	23.84000 -0.23	24.16	23.45	23.75	405,430
23 Sep 22	24.07000 -1.27	25.00	23.67	24.90	692,333
22 Sep 22	25.34000 -0.63	26.23	25.26	26.08	388,137
21 Sep 22	25.97000 -0.25	26.64	25.96	26.34	203,961
20 Sep 22	26.22000 -0.47	26.58	25.98	26.58	433,013
19 Sep 22	26.69000 +0.53	26.95	25.86	25.86	672,206
16 Sep 22	26.16000 -0.71	26.61	25.93	26.59	1,452,489
15 Sep 22	26.87000 -0.78	27.64	26.68	27.60	556,372
14 Sep 22	27.65000 -0.17	27.95	27.22	27.78	567,284
13 Sep 22	27.82000 -0.61	28.31	27.62	27.94	477,849
12 Sep 22	28.43000 +0.28	28.59	28.25	28.43	207,553
09 Sep 22	28.15000 +0.78	28.22	27.59	27.75	272,801
08 Sep 22	27.37000 +0.14	27.41	26.55	27.17	452,348
07 Sep 22	27.23000 -0.07	27.28	26.18	27.18	492,916
06 Sep 22	27.30000 +0.01	27.93	27.23	27.41	253,499
02 Sep 22	27.29000 +0.15	27.87	27.14	27.50	180,542
01 Sep 22	27.14000 -1.16	27.93	26.98	27.93	600,899
31 Aug 22	28.30000 +0.64	29.05	27.86	27.90	616,635
30 Aug 22	27.66000 -1.32	28.94	27.25	28.94	558,969
29 Aug 22	28.98000 +1.05	29.06	27.46	27.72	482,483
26 Aug 22	27.93000 -0.68	28.68	27.88	28.68	258,002
25 Aug 22	28.61000 +0.10	28.99	28.40	28.55	429,204
24 Aug 22	28.51000 +0.50	28.54	27.90	27.90	163,173
23 Aug 22	28.01000 +0.52	28.03	27.49	27.52	1,230,167
22 Aug 22	27.49000 -0.02	27.63	27.07	27.07	192,262
19 Aug 22	27.51000 -0.61	27.84	27.29	27.84	588,320
18 Aug 22	28.12000 +0.66	28.47	27.52	27.60	753,677
17 Aug 22	27.46000 -0.67	28.00	27.32	27.61	778,903
16 Aug 22	28.13000 -0.61	28.83	27.94	28.74	509,138
15 Aug 22	28.74000 -0.72	29.37	28.64	29.36	707,965
12 Aug 22	29.46000 +0.67	29.55	28.73	28.80	894,315
11 Aug 22	28.79000 -0.06	29.19	28.75	29.01	303,874
10 Aug 22	28.85000 +0.55	29.19	28.47	28.69	1,067,525
09 Aug 22	28.30000 -0.17	28.53	28.17	28.50	260,931
08 Aug 22	28.47000 +0.45	28.84	28.04	28.06	419,052
05 Aug 22	28.02000 -0.52	28.46	27.61	28.46	369,743
04 Aug 22	28.54000 -1.20	29.83	28.50	29.65	556,693
03 Aug 22	29.74000 +2.04	30.66	29.01	29.01	828,372
02 Aug 22	27.70000 -0.30	28.01	27.40	27.68	945,755
29 Jul 22	28.00000 +1.04	28.07	26.88	26.97	311,822
28 Jul 22	26.96000 +0.27	27.23	25.93	26.74	372,193
27 Jul 22	26.69000 +0.08	26.93	26.30	26.73	402,751
26 Jul 22	26.61000 -0.34	26.93	26.50	26.86	388,607
25 Jul 22	26.95000 -0.20	27.30	26.60	27.19	656,884
22 Jul 22	27.15000 +0.38	27.34	26.63	26.86	594,247
21 Jul 22	26.77000 +0.27	27.00	26.14	26.44	296,132
20 Jul 22	26.50000 +0.53	26.59	25.82	25.97	456,890
19 Jul 22	25.97000 +0.96	26.05	25.03	25.03	872,316
18 Jul 22	25.01000 +0.21	25.54	24.90	25.06	494,367
15 Jul 22	24.80000 +0.08	24.96	24.46	24.93	364,920
14 Jul 22	24.72000 +0.18	24.88	24.25	24.39	972,886
13 Jul 22	24.54000 -0.13	24.88	23.89	24.25	906,575
12 Jul 22	24.67000 -0.82	25.62	24.43	25.26	1,787,409
11 Jul 22	25.49000 -0.73	26.37	25.40	25.96	534,859
08 Jul 22	26.22000 -0.37	26.75	26.18	26.65	705,045
07 Jul 22	26.59000 +1.26	27.01	24.93	25.66	515,643
06 Jul 22	25.33000 -0.02	25.49	24.58	25.35	844,785
05 Jul 22	25.35000 -1.32	26.40	25.20	26.36	623,395
04 Jul 22	26.67000 -0.42	27.27	26.42	27.27	389,260
30 Jun 22	27.09000 -0.05	27.11	26.38	26.92	470,418
29 Jun 22	27.14000 -0.33	27.47	26.81	27.46	384,605
28 Jun 22	27.47000 +0.03	28.30	27.38	27.67	504,894
27 Jun 22	27.44000 +0.20	28.13	26.93	27.22	1,155,484
24 Jun 22	27.24000 +1.40	27.61	25.96	25.96	809,059
23 Jun 22	25.84000 -1.08	27.55	25.56	27.01	825,973
22 Jun 22	26.92000 -2.55	29.08	26.66	29.01	1,571,826
21 Jun 22	29.47000 +0.02	29.94	29.03	29.74	515,219
20 Jun 22	29.45000 +0.70	30.89	28.59	30.85	646,296
17 Jun 22	28.75000 -1.24	29.96	28.37	29.91	1,302,453
16 Jun 22	29.99000 -1.65	31.39	29.97	31.12	449,020
15 Jun 22	31.64000 -0.32	32.18	31.33	32.18	659,536
14 Jun 22	31.96000 +0.31	32.22	31.52	31.65	414,291
13 Jun 22	31.65000 -1.05	32.15	31.39	32.09	414,641
10 Jun 22	32.70000 -1.33	33.74	32.65	33.67	427,361
09 Jun 22	34.03000 -0.33	34.62	34.03	34.16	229,387
08 Jun 22	34.36000 +0.22	34.44	33.87	34.01	454,539
07 Jun 22	34.14000 +0.29	34.56	33.60	33.70	235,875
06 Jun 22	33.85000 +0.14	34.30	33.72	33.91	316,355
03 Jun 22	33.71000 -0.51	34.20	33.65	33.95	202,107
02 Jun 22	34.22000 +0.36	34.62	33.79	33.81	401,422
01 Jun 22	33.86000 +0.24	34.43	33.53	33.77	256,819
31 May 22	33.62000 -0.33	34.02	33.55	33.87	522,473
30 May 22	33.95000 +0.17	34.44	33.62	34.00	131,525
27 May 22	33.78000 +0.86	33.94	32.82	33.06	280,356
26 May 22	32.92000 +0.30	33.18	32.42	32.80	468,574
25 May 22	32.62000 -0.28	32.92	32.38	32.66	933,084
24 May 22	32.90000 +0.80	33.09	32.08	32.46	427,275
20 May 22	32.10000 -1.04	33.72	31.79	33.44	302,059
19 May 22	33.14000 +0.37	33.35	32.17	32.25	302,681
18 May 22	32.77000 -1.38	34.13	32.68	34.13	376,066
17 May 22	34.15000 +1.06	34.28	33.51	33.69	547,608
16 May 22	33.09000 +0.32	33.60	32.70	32.70	807,760
13 May 22	32.77000 -0.13	33.66	32.65	33.20	813,718
12 May 22	32.90000 -0.59	33.42	32.37	33.13	612,493
11 May 22	33.49000 -1.01	34.66	32.50	34.66	966,394
10 May 22	34.50000 -0.52	35.96	33.60	35.80	891,630
09 May 22	35.02000 -1.34	36.11	34.49	36.02	318,203
06 May 22	36.36000 -0.64	37.00	36.10	37.00	230,102
05 May 22	37.00000 -0.07	37.41	36.56	36.84	359,394
04 May 22	37.07000 +1.55	37.19	35.71	35.71	359,754
03 May 22	35.52000 -0.55	36.09	35.39	36.09	583,437
02 May 22	36.07000 -0.07	36.34	35.72	36.15	356,744
29 Apr 22	36.14000 -0.52	37.03	36.12	36.87	213,485
28 Apr 22	36.66000 +0.48	37.01	35.94	36.34	388,165
27 Apr 22	36.18000 +1.49	36.56	34.61	34.75	447,320
26 Apr 22	34.69000 -0.92	35.68	34.52	35.60	420,236
25 Apr 22	35.61000 -0.86	36.01	34.10	36.00	509,845
22 Apr 22	36.47000 -2.87	39.24	36.21	39.24	819,895
21 Apr 22	39.34000 -0.26	39.99	39.10	39.89	211,794
20 Apr 22	39.60000 -0.06	40.20	39.59	39.72	300,348
19 Apr 22	39.66000 +0.90	39.81	38.66	38.66	220,181
18 Apr 22	38.76000 +0.41	38.80	38.18	38.24	211,349
14 Apr 22	38.35000 +0.08	38.55	37.62	38.44	424,057
13 Apr 22	38.27000 +1.19	38.45	37.19	37.20	367,598
12 Apr 22	37.08000 +0.75	37.20	36.48	36.66	386,289
11 Apr 22	36.33000 -0.58	36.76	35.82	36.76	349,064
08 Apr 22	36.91000 +0.23	37.36	36.74	36.78	251,212
07 Apr 22	36.68000 -0.11	37.17	36.54	36.72	360,011
06 Apr 22	36.79000 -0.72	37.51	36.22	37.25	330,375
05 Apr 22	37.51000 -0.60	38.55	37.46	38.15	299,127
04 Apr 22	38.11000 +1.23	38.13	36.88	36.90	277,043
01 Apr 22	36.88000 -0.76	37.82	36.81	37.82	133,636
31 Mar 22	37.64000 -0.64	38.34	37.64	38.34	299,781
30 Mar 22	38.28000 -0.03	38.41	37.86	38.38	219,898
29 Mar 22	38.31000 +0.30	38.43	37.56	38.22	323,229
28 Mar 22	38.01000 -0.08	38.40	37.89	38.08	138,535
25 Mar 22	38.09000 -0.57	38.89	37.57	38.89	440,460
24 Mar 22	38.66000 -0.75	39.44	38.55	39.33	313,153
23 Mar 22	39.41000 +0.05	39.82	39.37	39.50	297,112
22 Mar 22	39.36000 -0.12	39.79	39.23	39.67	287,087
21 Mar 22	39.48000 -0.10	40.08	39.31	39.70	235,887
18 Mar 22	39.58000 +0.80	39.71	38.51	38.51	642,094
17 Mar 22	38.78000 +0.33	38.84	37.95	38.33	354,049
16 Mar 22	38.45000 +0.88	38.48	37.62	37.82	290,424
15 Mar 22	37.57000 +0.42	37.57	36.81	37.21	216,300
14 Mar 22	37.15000 -0.40	37.71	36.79	37.50	150,237
11 Mar 22	37.55000 -0.18	38.14	37.53	37.94	359,155
10 Mar 22	37.73000 +1.05	37.79	36.29	36.40	372,714
09 Mar 22	36.68000 +1.04	37.37	36.06	36.11	433,851
08 Mar 22	35.64000 -1.87	37.61	35.58	37.61	706,154
07 Mar 22	37.51000 +0.74	37.74	36.59	36.66	500,400
04 Mar 22	36.77000 -1.31	38.26	36.62	38.11	528,970
03 Mar 22	38.08000 +0.62	38.42	37.31	37.52	276,578
02 Mar 22	37.46000 +0.77	37.77	36.90	36.90	277,427
01 Mar 22	36.69000 -0.19	37.13	36.28	37.00	284,676
28 Feb 22	36.88000 -0.16	37.14	36.48	36.78	458,988
25 Feb 22	37.04000 +0.44	37.05	35.83	36.90	567,135
24 Feb 22	36.60000 -0.18	36.74	35.68	36.04	507,618
23 Feb 22	36.78000 -0.78	37.82	36.61	37.58	263,442
22 Feb 22	37.56000 -0.01	37.89	37.23	37.26	384,048
18 Feb 22	37.57000 -1.15	38.94	37.50	38.94	546,268
17 Feb 22	38.72000 +0.61	39.19	37.72	37.97	696,957
16 Feb 22	38.11000 +0.09	38.44	37.70	37.88	337,313
15 Feb 22	38.02000 +0.49	38.20	37.58	37.69	384,624
14 Feb 22	37.53000 -0.15	38.15	37.28	37.52	582,177
11 Feb 22	37.68000 -0.60	38.51	37.56	38.51	661,672
10 Feb 22	38.28000 +1.32	38.53	36.75	36.76	806,031
09 Feb 22	36.96000 +1.72	37.00	36.00	36.50	816,696
08 Feb 22	35.24000 +0.49	35.40	34.41	34.73	610,245
07 Feb 22	34.75000 +0.14	35.00	34.40	34.63	458,097
04 Feb 22	34.61000 +0.20	34.85	34.34	34.34	212,177
03 Feb 22	34.41000 -0.74	34.99	34.04	34.86	459,356
02 Feb 22	35.15000 -0.29	35.71	35.02	35.58	395,855
01 Feb 22	35.44000 +0.00	35.90	35.00	35.73	318,940
31 Jan 22	35.44000 -0.34	36.55	35.41	35.82	521,228
28 Jan 22	35.78000 +1.95	35.93	33.60	33.79	602,521
27 Jan 22	33.83000 -0.11	34.71	33.77	34.14	380,723
26 Jan 22	33.94000 +0.01	34.85	33.64	34.49	313,280
25 Jan 22	33.93000 -0.56	34.35	33.49	34.06	320,305
24 Jan 22	34.49000 -0.18	34.51	33.33	33.67	352,350
21 Jan 22	34.67000 -0.45	35.12	34.51	34.80	308,704
20 Jan 22	35.12000 +0.09	35.42	35.00	35.15	316,126
19 Jan 22	35.03000 +0.34	35.39	34.68	34.81	482,502
18 Jan 22	34.69000 -0.04	34.97	34.36	34.36	450,403
17 Jan 22	34.73000 +0.74	34.87	34.07	34.17	201,265
14 Jan 22	33.99000 +0.25	34.16	33.49	33.50	606,528
13 Jan 22	33.74000 +0.51	33.86	33.02	33.36	475,272
12 Jan 22	33.23000 +0.92	33.35	32.49	32.50	380,697
11 Jan 22	32.31000 +0.47	32.45	31.27	31.90	498,807
10 Jan 22	31.84000 -0.40	32.14	31.56	32.05	225,213
07 Jan 22	32.24000 -0.11	32.53	31.94	32.35	345,678
06 Jan 22	32.35000 +0.61	32.48	31.53	31.63	372,823
05 Jan 22	31.74000 -0.28	32.65	31.71	32.06	458,878
04 Jan 22	32.02000 +0.14	32.47	31.76	32.47	214,964
31 Dec 21	31.88000 +0.04	31.99	31.57	31.80	171,097
30 Dec 21	31.84000 +0.05	32.17	31.78	31.89	178,851
29 Dec 21	31.79000 +0.10	32.51	31.74	31.74	326,809
24 Dec 21	31.69000 +0.07	31.89	31.55	31.80	71,352
23 Dec 21	31.62000 -0.07	31.97	31.27	31.85	247,424
22 Dec 21	31.69000 +0.11	31.81	31.33	31.45	191,351
21 Dec 21	31.58000 +1.05	31.73	30.72	30.89	453,804
20 Dec 21	30.53000 -0.45	30.76	29.79	30.75	700,385
17 Dec 21	30.98000 -0.30	31.35	30.68	31.11	554,480
16 Dec 21	31.28000 -0.22	32.09	31.26	31.80	440,771
15 Dec 21	31.50000 -0.28	31.78	30.91	31.78	545,871
14 Dec 21	31.78000 -0.48	32.09	31.61	31.81	333,093
13 Dec 21	32.26000 +0.14	32.67	31.66	32.26	589,159
10 Dec 21	32.12000 -0.56	32.96	31.59	32.96	631,224
09 Dec 21	32.68000 -0.48	33.27	32.63	33.04	456,729
08 Dec 21	33.16000 -0.75	34.12	33.09	34.03	481,550
07 Dec 21	33.91000 +1.16	34.13	33.10	33.21	423,408
06 Dec 21	32.75000 +0.91	33.23	31.86	31.95	835,442
03 Dec 21	31.84000 -0.40	32.56	31.65	32.36	385,995
02 Dec 21	32.24000 +0.61	32.54	31.40	31.55	607,618
01 Dec 21	31.63000 -0.92	33.00	31.48	33.00	929,377
30 Nov 21	32.55000 -1.52	33.90	32.08	33.90	986,591
29 Nov 21	34.07000 -0.32	34.87	34.06	34.68	429,101
26 Nov 21	34.39000 -0.26	34.63	33.71	34.23	295,982
25 Nov 21	34.65000 +0.12	35.00	34.26	34.52	69,993
24 Nov 21	34.53000 -0.21	34.77	34.12	34.37	167,015
23 Nov 21	34.74000 -0.35	35.25	34.50	35.25	332,226
22 Nov 21	35.09000 -0.68	36.06	34.72	35.69	312,873
19 Nov 21	35.77000 +0.13	36.06	35.50	35.67	182,396
18 Nov 21	35.64000 -0.61	36.68	35.56	36.29	411,844
17 Nov 21	36.25000 -0.50	36.82	36.13	36.68	214,440
16 Nov 21	36.75000 +0.50	36.97	36.22	36.42	291,688
15 Nov 21	36.25000 -0.16	36.96	36.19	36.31	271,506
12 Nov 21	36.41000 -0.03	36.99	36.33	36.41	295,221
11 Nov 21	36.44000 +0.30	36.60	35.61	36.32	494,544
10 Nov 21	36.14000 -1.88	37.61	35.74	37.61	957,201
09 Nov 21	38.02000 +0.10	40.22	37.80	39.18	746,575
08 Nov 21	37.92000 +1.23	38.06	36.77	36.91	369,368
05 Nov 21	36.69000 +0.09	36.98	36.60	36.82	549,938
04 Nov 21	36.60000 +0.00	36.76	36.32	36.71	329,950
03 Nov 21	36.60000 -1.03	37.72	36.55	37.55	293,619
02 Nov 21	37.63000 +0.87	37.69	36.76	36.76	354,940
01 Nov 21	36.76000 +0.12	36.89	36.63	36.89	161,252
29 Oct 21	36.64000 -0.77	37.27	36.57	37.27	329,797
28 Oct 21	37.41000 +0.90	37.53	36.51	36.51	278,871
27 Oct 21	36.51000 -1.13	37.55	36.51	37.55	246,866
26 Oct 21	37.64000 +0.28	37.95	37.27	37.60	238,123
25 Oct 21	37.36000 -0.20	38.07	37.29	37.66	437,126
22 Oct 21	37.56000 +0.42	37.65	37.15	37.15	257,995
21 Oct 21	37.14000 +0.50	37.45	36.58	36.69	302,545
20 Oct 21	36.64000 -0.07	37.05	36.35	36.86	337,104
19 Oct 21	36.71000 +1.99	36.81	34.89	34.89	898,525
18 Oct 21	34.72000 +0.47	34.75	34.16	34.37	320,939
15 Oct 21	34.25000 +0.90	34.37	33.19	33.61	1,286,897
14 Oct 21	33.35000 -0.29	33.99	33.30	33.80	818,689
13 Oct 21	33.64000 +0.53	33.85	33.03	33.16	814,539
12 Oct 21	33.11000 +0.42	33.18	32.61	32.71	630,737
08 Oct 21	32.69000 +0.39	33.09	32.40	32.47	348,099
07 Oct 21	32.30000 +0.56	32.41	31.82	32.00	222,481
06 Oct 21	31.74000 +0.09	31.81	31.13	31.51	247,820
05 Oct 21	31.65000 +0.38	31.74	31.20	31.30	279,065
04 Oct 21	31.27000 -0.19	31.60	30.86	31.50	231,054
01 Oct 21	31.46000 +0.21	31.55	30.92	31.47	181,646
30 Sep 21	31.25000 -0.14	32.02	31.17	31.68	526,857
29 Sep 21	31.39000 -0.02	31.58	30.93	31.42	352,936
28 Sep 21	31.41000 -0.09	31.47	30.70	31.33	391,633
27 Sep 21	31.50000 +0.29	31.62	31.06	31.29	217,105
24 Sep 21	31.21000 -0.61	31.58	31.14	31.47	332,082
23 Sep 21	31.82000 +0.23	32.11	31.57	31.67	253,950
22 Sep 21	31.59000 +0.44	32.04	31.24	31.32	475,218
21 Sep 21	31.15000 +0.16	31.32	30.78	31.20	532,441
20 Sep 21	30.99000 -0.55	31.48	30.54	31.25	472,520
17 Sep 21	31.54000 -0.22	32.27	31.21	31.65	475,510
16 Sep 21	31.76000 -1.01	32.63	31.62	32.52	329,277
15 Sep 21	32.77000 +0.17	32.89	32.47	32.66	284,337
14 Sep 21	32.60000 -0.14	32.96	32.57	32.84	223,277
13 Sep 21	32.74000 +0.48	32.88	32.38	32.44	544,384
10 Sep 21	32.26000 +0.10	32.65	32.22	32.27	283,708
09 Sep 21	32.16000 +0.18	32.26	31.51	31.94	303,964
08 Sep 21	31.98000 -0.50	32.47	31.69	32.38	519,564
07 Sep 21	32.48000 -0.01	32.90	32.43	32.51	170,612
03 Sep 21	32.49000 +0.06	32.80	32.34	32.41	204,322
02 Sep 21	32.43000 -0.29	33.04	32.41	32.82	296,166
01 Sep 21	32.72000 -0.12	33.47	32.66	32.76	313,223
31 Aug 21	32.84000 +0.37	33.07	32.21	32.40	1,133,355
30 Aug 21	32.47000 +0.06	32.83	31.93	32.46	2,190,940
27 Aug 21	32.41000 -0.21	32.86	32.18	32.67	448,252
26 Aug 21	32.62000 -0.24	33.05	32.53	32.87	111,089
25 Aug 21	32.86000 -0.01	33.13	32.62	32.62	223,219
24 Aug 21	32.87000 +0.02	33.10	32.76	32.92	275,086
23 Aug 21	32.85000 +0.36	32.94	32.48	32.74	185,324
20 Aug 21	32.49000 -0.30	32.82	32.36	32.82	216,736
19 Aug 21	32.79000 -0.12	32.88	32.22	32.49	263,409
18 Aug 21	32.91000 -0.11	33.25	32.61	33.02	201,813
17 Aug 21	33.02000 -1.17	33.98	32.83	33.98	415,596
16 Aug 21	34.19000 -0.08	34.53	33.96	34.14	356,374
13 Aug 21	34.27000 -0.05	34.51	34.17	34.37	273,330
12 Aug 21	34.32000 +0.17	34.52	33.98	34.21	409,702
11 Aug 21	34.15000 -0.10	34.51	34.10	34.25	449,924
10 Aug 21	34.25000 +0.74	34.45	33.51	33.51	332,727
09 Aug 21	33.51000 -0.42	34.26	33.48	33.74	461,390
06 Aug 21	33.93000 -0.04	34.53	33.78	34.25	456,070
05 Aug 21	33.97000 +0.45	34.09	33.49	33.58	556,279
04 Aug 21	33.52000 +0.62	34.90	33.38	33.96	460,620
03 Aug 21	32.90000 +0.64	33.12	31.86	32.26	334,160
30 Jul 21	32.26000 +0.14	32.45	31.66	32.21	181,496
29 Jul 21	32.12000 +0.58	32.15	31.39	31.74	149,750
28 Jul 21	31.54000 -0.30	32.05	31.45	32.00	147,912
27 Jul 21	31.84000 -0.20	32.01	31.53	32.00	149,322
26 Jul 21	32.04000 +0.56	32.11	31.37	31.55	230,369
23 Jul 21	31.48000 +0.28	31.59	30.98	31.29	105,002
22 Jul 21	31.20000 -0.16	31.51	31.12	31.32	144,586
21 Jul 21	31.36000 +0.22	31.67	31.26	31.27	128,347
20 Jul 21	31.14000 +0.82	31.21	30.18	30.25	262,650
19 Jul 21	30.32000 -0.73	31.04	29.85	31.00	523,302
16 Jul 21	31.05000 -0.62	31.84	31.05	31.82	214,954
15 Jul 21	31.67000 +0.28	32.00	31.20	31.32	162,007
14 Jul 21	31.39000 -0.04	31.78	31.23	31.48	149,722
13 Jul 21	31.43000 -0.52	32.16	31.29	32.10	196,260
12 Jul 21	31.95000 -0.17	32.16	31.70	32.05	323,269
09 Jul 21	32.12000 -0.09	32.91	31.92	32.37	251,215
08 Jul 21	32.21000 -0.08	32.42	31.65	31.95	349,841
07 Jul 21	32.29000 +0.25	32.52	32.03	32.03	298,023
06 Jul 21	32.04000 -0.12	32.24	31.62	32.01	220,763
05 Jul 21	32.16000 -0.07	32.47	31.95	32.25	76,896
02 Jul 21	32.23000 -0.22	32.99	32.10	32.64	177,549
30 Jun 21	32.45000 -0.04	32.60	32.09	32.44	181,840
29 Jun 21	32.49000 +0.31	32.69	32.12	32.23	270,190
28 Jun 21	32.18000 -0.11	32.72	31.68	32.31	454,614
25 Jun 21	32.29000 -0.65	32.99	32.28	32.97	699,273
24 Jun 21	32.94000 -0.41	33.75	32.90	33.64	336,715
23 Jun 21	33.35000 +0.80	33.60	32.79	32.83	544,867
22 Jun 21	32.55000 +0.39	32.70	31.91	32.17	371,312
21 Jun 21	32.16000 +0.65	32.50	31.66	31.84	344,305
18 Jun 21	31.51000 -0.75	32.34	31.51	32.00	667,421
17 Jun 21	32.26000 -0.75	33.01	32.02	33.00	460,190
16 Jun 21	33.01000 -0.41	33.70	32.84	33.31	325,481
15 Jun 21	33.42000 +0.83	34.12	32.59	32.89	566,538
14 Jun 21	32.59000 +0.60	33.43	32.28	32.58	528,932
11 Jun 21	31.99000 +0.29	32.37	31.66	31.79	680,572
10 Jun 21	31.70000 +0.42	31.90	31.25	31.51	429,121
09 Jun 21	31.28000 +0.11	31.41	30.85	31.15	268,427
08 Jun 21	31.17000 +0.57	31.30	30.69	30.69	465,320
07 Jun 21	30.60000 -0.08	31.15	30.57	30.85	482,583
04 Jun 21	30.68000 -0.09	31.17	30.68	30.82	446,604
03 Jun 21	30.77000 -0.08	31.04	30.66	30.66	410,504
02 Jun 21	30.85000 -0.40	31.28	30.66	31.28	408,186
01 Jun 21	31.25000 +0.39	31.65	30.83	31.27	583,401
31 May 21	30.86000 +0.86	31.31	30.01	30.01	431,772
28 May 21	30.00000 -0.26	30.43	29.91	30.39	800,014
27 May 21	30.26000 +0.26	30.64	29.71	30.01	1,335,036
26 May 21	30.00000 -1.05	31.20	29.92	30.83	1,370,563
25 May 21	31.05000 -1.35	32.29	30.12	32.17	806,836
21 May 21	32.40000 +0.06	32.65	32.28	32.50	226,200
20 May 21	32.34000 -0.09	32.56	32.19	32.56	271,612
19 May 21	32.43000 -0.76	32.75	32.10	32.75	554,807
18 May 21	33.19000 -0.20	33.39	32.79	33.39	333,234
17 May 21	33.39000 -0.29	33.86	33.22	33.66	218,964
14 May 21	33.68000 +0.65	33.82	33.04	33.15	313,710
13 May 21	33.03000 -0.23	33.56	32.92	33.05	273,686
12 May 21	33.26000 -0.37	34.14	32.87	33.75	696,121
11 May 21	33.63000 -0.82	33.95	32.83	33.89	808,353
10 May 21	34.45000 +0.18	34.92	33.94	34.25	483,636
07 May 21	34.27000 +0.65	34.29	33.57	33.62	232,605
06 May 21	33.62000 +0.20	33.67	32.92	33.33	255,959
05 May 21	33.42000 +1.22	33.50	32.12	32.26	377,018
04 May 21	32.20000 -0.10	32.43	31.87	32.34	219,385
03 May 21	32.30000 +0.31	32.88	32.21	32.26	195,109
30 Apr 21	31.99000 -0.63	32.30	31.90	32.15	238,230
29 Apr 21	32.62000 +0.66	33.00	32.08	32.08	407,522
28 Apr 21	31.96000 -0.16	32.25	31.61	32.16	169,236
27 Apr 21	32.12000 +0.46	32.42	31.61	31.73	253,462
26 Apr 21	31.66000 +0.02	31.70	31.25	31.65	314,143
23 Apr 21	31.64000 +0.09	31.65	31.36	31.62	224,108
22 Apr 21	31.55000 +0.51	31.61	30.88	31.04	402,213
21 Apr 21	31.04000 +0.39	31.05	30.51	30.56	571,266
20 Apr 21	30.65000 -0.55	31.24	30.49	31.20	417,874
19 Apr 21	31.20000 -0.45	31.94	31.16	31.63	250,716
16 Apr 21	31.65000 -0.26	32.10	31.65	32.04	327,316
15 Apr 21	31.91000 +0.32	32.05	31.57	31.69	186,139
14 Apr 21	31.59000 -0.41	32.33	31.52	32.30	275,470
13 Apr 21	32.00000 -0.67	32.76	31.65	32.74	274,806
12 Apr 21	32.67000 -0.21	33.20	32.58	32.89	185,432
09 Apr 21	32.88000 +0.61	33.02	32.28	32.30	225,214
08 Apr 21	32.27000 -0.55	32.98	32.27	32.33	251,692
07 Apr 21	32.82000 -0.15	33.14	32.51	32.96	216,111
06 Apr 21	32.97000 +0.24	33.55	32.79	32.92	171,410
05 Apr 21	32.73000 +0.22	32.85	32.41	32.67	213,603
01 Apr 21	32.51000 +0.55	32.68	32.00	32.09	258,940
31 Mar 21	31.96000 -0.14	32.49	31.77	32.49	321,710
30 Mar 21	32.10000 +0.13	32.15	31.63	31.84	252,691
29 Mar 21	31.97000 -1.13	33.06	31.86	32.98	382,286
26 Mar 21	33.10000 +1.38	33.17	31.60	31.88	412,782
25 Mar 21	31.72000 +0.80	31.90	30.30	30.58	529,985
24 Mar 21	30.92000 -0.11	31.53	30.84	31.15	448,527
23 Mar 21	31.03000 -0.97	31.95	30.65	31.95	506,693
22 Mar 21	32.00000 +0.00	32.58	31.96	32.00	225,356
19 Mar 21	32.00000 -0.23	32.29	31.60	32.10	899,185
18 Mar 21	32.23000 -0.35	32.87	32.14	32.37	191,152
17 Mar 21	32.58000 -0.09	32.78	32.06	32.44	224,400
16 Mar 21	32.67000 -0.07	32.99	32.43	32.85	246,858
15 Mar 21	32.74000 -0.13	32.85	32.13	32.67	295,991
12 Mar 21	32.87000 -0.67	33.38	32.44	33.20	411,781
11 Mar 21	33.54000 -0.35	34.02	33.35	34.00	244,158
10 Mar 21	33.89000 +0.62	34.16	33.13	33.21	624,038
09 Mar 21	33.27000 +0.15	33.51	33.11	33.45	293,530
08 Mar 21	33.12000 +0.15	33.76	32.68	32.99	214,517
05 Mar 21	32.97000 +0.87	33.06	31.98	32.29	353,221
04 Mar 21	32.10000 -1.72	33.67	32.02	33.47	378,759
03 Mar 21	33.82000 +0.29	34.29	33.41	33.59	278,745
02 Mar 21	33.53000 -0.78	34.65	33.32	34.38	414,354
01 Mar 21	34.31000 +1.10	35.00	33.35	33.50	629,311
26 Feb 21	33.21000 +0.10	33.55	32.71	33.11	576,621
25 Feb 21	33.11000 +0.31	33.33	32.43	32.85	414,347
24 Feb 21	32.80000 +0.70	33.01	31.35	31.80	612,688
23 Feb 21	32.10000 +0.20	32.10	30.93	31.78	552,321
22 Feb 21	31.90000 -0.03	32.26	31.41	31.41	306,436
19 Feb 21	31.93000 +1.21	32.33	30.74	30.88	749,660
18 Feb 21	30.72000 +0.47	31.00	29.83	30.13	423,357
17 Feb 21	30.25000 -0.40	30.44	29.84	30.44	410,764
16 Feb 21	30.65000 -0.46	31.22	30.40	31.21	315,171
12 Feb 21	31.11000 -0.31	31.31	30.33	31.30	335,296
11 Feb 21	31.42000 +1.37	31.62	29.99	30.00	575,011
10 Feb 21	30.05000 +0.50	30.35	29.35	29.38	477,262
09 Feb 21	29.55000 +0.09	29.63	29.10	29.33	239,680
08 Feb 21	29.46000 +0.82	29.60	28.75	28.75	288,346
05 Feb 21	28.64000 +0.11	28.88	28.40	28.66	192,575
04 Feb 21	28.53000 -0.17	28.75	28.31	28.71	117,389
03 Feb 21	28.70000 +0.41	28.90	28.13	28.48	521,753
02 Feb 21	28.29000 +1.10	28.49	27.20	27.20	607,848
01 Feb 21	27.19000 +0.49	27.56	26.56	26.70	549,227
29 Jan 21	26.70000 -0.97	27.90	26.59	27.90	459,955
28 Jan 21	27.67000 +0.58	27.71	27.08	27.18	299,826
27 Jan 21	27.09000 -1.34	28.16	26.90	28.02	596,630
26 Jan 21	28.43000 -0.57	29.14	28.28	29.11	231,831
25 Jan 21	29.00000 +0.22	29.13	28.56	28.76	188,433
22 Jan 21	28.78000 -0.72	29.54	28.76	29.15	217,506
21 Jan 21	29.50000 +0.29	29.67	29.19	29.25	165,891
20 Jan 21	29.21000 +0.07	29.37	29.09	29.21	136,383
19 Jan 21	29.14000 -0.02	29.50	29.13	29.30	166,044
18 Jan 21	29.16000 -0.28	29.29	28.56	29.28	140,521
15 Jan 21	29.44000 -0.38	29.85	29.34	29.80	175,136
14 Jan 21	29.82000 +0.48	30.25	29.47	29.99	349,509
13 Jan 21	29.34000 -0.16	29.68	29.15	29.50	222,420
12 Jan 21	29.50000 -0.01	29.89	29.44	29.62	644,760
11 Jan 21	29.51000 +0.26	29.60	29.03	29.03	286,406
08 Jan 21	29.25000 -0.25	29.74	28.90	29.50	349,679
07 Jan 21	29.50000 +0.26	29.56	29.16	29.44	546,135
06 Jan 21	29.24000 +1.79	30.12	27.86	27.99	932,327
05 Jan 21	27.45000 +0.29	27.49	27.12	27.14	289,819
04 Jan 21	27.16000 +0.13	27.38	26.86	27.03	205,998
31 Dec 20	27.03000 +0.05	27.19	26.63	26.91	160,546
30 Dec 20	26.98000 +0.11	27.30	26.79	26.88	168,772
29 Dec 20	26.87000 -0.28	27.41	26.74	27.41	337,122
24 Dec 20	27.15000 -0.06	27.22	27.05	27.16	384,653
23 Dec 20	27.21000 -0.11	27.46	27.03	27.40	212,195
22 Dec 20	27.32000 +0.13	27.51	26.65	27.19	230,627
21 Dec 20	27.19000 -0.25	27.50	27.09	27.30	371,881
18 Dec 20	27.44000 -0.56	27.98	27.38	27.97	1,161,936
17 Dec 20	28.00000 +0.32	28.01	27.66	27.79	390,878
16 Dec 20	27.68000 +0.00	28.09	27.60	27.60	535,316
15 Dec 20	27.68000 +0.20	27.77	27.25	27.61	273,806
14 Dec 20	27.48000 -0.24	27.94	27.32	27.78	436,069
11 Dec 20	27.72000 +0.11	27.89	27.52	27.58	301,661
10 Dec 20	27.61000 -0.05	27.74	27.10	27.36	313,970
09 Dec 20	27.66000 -0.17	27.90	27.46	27.81	525,738
08 Dec 20	27.83000 +0.15	27.94	27.58	27.63	228,475
07 Dec 20	27.68000 -0.26	27.85	27.12	27.81	297,992
04 Dec 20	27.94000 +0.34	28.28	27.63	27.65	343,020
03 Dec 20	27.60000 +0.77	27.71	26.50	26.83	628,405
02 Dec 20	26.83000 -0.21	27.16	26.45	27.04	519,048
01 Dec 20	27.04000 +0.54	27.24	26.42	26.75	543,167
30 Nov 20	26.50000 +0.07	26.55	25.98	26.43	356,105
27 Nov 20	26.43000 +0.22	26.43	25.98	26.20	134,371
26 Nov 20	26.21000 -0.05	26.22	25.75	26.15	194,327
25 Nov 20	26.26000 +0.00	26.34	25.76	26.23	415,585
24 Nov 20	26.26000 +1.12	26.43	25.14	25.14	589,570
23 Nov 20	25.14000 +0.47	25.27	24.68	24.79	281,121
20 Nov 20	24.67000 +0.19	24.80	24.25	24.50	381,432
19 Nov 20	24.48000 +0.47	24.60	23.92	23.92	396,609
18 Nov 20	24.01000 -0.13	24.21	23.72	24.10	420,594
17 Nov 20	24.14000 -0.50	24.56	23.92	24.55	446,379
16 Nov 20	24.64000 +1.52	24.78	23.47	23.49	595,299
13 Nov 20	23.12000 +0.30	23.33	22.82	22.82	195,823
12 Nov 20	22.82000 -0.02	23.04	22.51	23.04	522,661
11 Nov 20	22.84000 +0.22	22.99	22.56	22.61	639,267
10 Nov 20	22.62000 -0.20	23.00	22.51	22.75	359,770
09 Nov 20	22.82000 +0.08	23.48	22.78	23.31	719,402
06 Nov 20	22.74000 +0.08	22.77	22.28	22.77	328,051
05 Nov 20	22.66000 +0.27	23.14	22.32	22.73	734,337
04 Nov 20	22.39000 +2.33	23.00	20.81	21.90	1,732,478
03 Nov 20	20.06000 -0.63	21.00	19.96	20.77	482,103
02 Nov 20	20.69000 +0.43	20.89	20.37	20.42	226,864
30 Oct 20	20.26000 -0.41	20.59	20.06	20.59	282,993
29 Oct 20	20.67000 -0.10	20.93	20.61	20.80	265,010
28 Oct 20	20.77000 -0.56	21.22	20.75	20.96	259,155
27 Oct 20	21.33000 +0.15	21.53	21.14	21.18	603,817
26 Oct 20	21.18000 -0.71	21.89	21.00	21.89	342,870
23 Oct 20	21.89000 -0.21	22.26	21.75	22.26	132,175
22 Oct 20	22.10000 -0.10	22.46	21.98	22.19	263,804
21 Oct 20	22.20000 +0.29	22.37	21.78	21.86	222,169
20 Oct 20	21.91000 -0.17	22.15	21.80	22.15	810,899
19 Oct 20	22.08000 -0.31	22.68	22.08	22.37	380,273
16 Oct 20	22.39000 +0.02	22.78	22.32	22.48	188,869
15 Oct 20	22.37000 -0.04	22.44	22.13	22.19	224,891
14 Oct 20	22.41000 +0.11	22.54	22.18	22.29	217,171
13 Oct 20	22.30000 +0.44	22.31	21.25	21.75	402,230
09 Oct 20	21.86000 +0.11	21.99	21.79	21.91	172,332
08 Oct 20	21.75000 -0.25	22.18	21.47	22.16	348,487
07 Oct 20	22.00000 +0.50	22.09	21.48	21.55	596,544
06 Oct 20	21.50000 -0.06	21.88	21.32	21.72	398,840
05 Oct 20	21.56000 +0.54	21.62	20.95	21.17	202,992
02 Oct 20	21.02000 +0.27	21.40	20.40	20.59	387,237
01 Oct 20	20.75000 +0.39	20.77	20.30	20.44	282,726
30 Sep 20	20.36000 -0.14	20.68	20.03	20.50	259,848
29 Sep 20	20.50000 +0.27	20.52	19.96	20.23	215,367
28 Sep 20	20.23000 -0.08	20.70	20.12	20.48	446,496
25 Sep 20	20.31000 +0.42	20.36	19.69	19.85	433,944
24 Sep 20	19.89000 +0.32	20.02	19.19	19.58	814,267
23 Sep 20	19.57000 -0.76	20.41	19.53	20.38	201,548
22 Sep 20	20.33000 +0.12	20.42	19.97	20.12	237,377
21 Sep 20	20.21000 -0.41	20.74	20.02	20.74	261,787
18 Sep 20	20.62000 -0.21	20.95	20.57	20.81	311,538
17 Sep 20	20.83000 +0.18	20.95	20.31	20.45	264,220
16 Sep 20	20.65000 -0.01	20.85	20.56	20.72	225,119
15 Sep 20	20.66000 +0.43	20.69	20.29	20.38	179,281
14 Sep 20	20.23000 +0.59	20.39	19.63	19.68	241,261
11 Sep 20	19.64000 +0.43	19.70	19.14	19.22	370,278
10 Sep 20	19.21000 -0.29	19.53	19.15	19.51	343,351
09 Sep 20	19.50000 -0.10	19.83	19.46	19.73	256,091
08 Sep 20	19.60000 -0.27	19.98	19.58	19.68	226,777
04 Sep 20	19.87000 -0.38	20.40	19.75	20.31	324,182
03 Sep 20	20.25000 +0.00	20.62	20.18	20.18	327,314
02 Sep 20	20.25000 +0.35	20.31	19.69	19.83	728,218
01 Sep 20	19.90000 -0.01	20.29	19.85	19.87	311,589
31 Aug 20	19.91000 -0.16	20.11	19.83	20.00	271,103
28 Aug 20	20.07000 +0.04	20.15	19.87	20.05	185,550
27 Aug 20	20.03000 -0.08	20.21	19.98	20.08	207,642
26 Aug 20	20.11000 +0.05	20.28	20.00	20.05	260,245
25 Aug 20	20.06000 -0.07	20.19	19.98	20.18	247,799
24 Aug 20	20.13000 +0.12	20.35	19.97	20.10	178,626
21 Aug 20	20.01000 -0.19	20.22	19.95	20.08	218,126
20 Aug 20	20.20000 -0.15	20.42	20.06	20.21	265,393
19 Aug 20	20.35000 -0.08	20.69	20.04	20.22	262,106
18 Aug 20	20.43000 -0.23	20.69	20.32	20.68	260,993
17 Aug 20	20.66000 +0.06	20.82	20.43	20.58	201,574
14 Aug 20	20.60000 +0.00	20.80	20.42	20.50	160,899
13 Aug 20	20.60000 -0.08	20.72	20.52	20.64	148,834
12 Aug 20	20.68000 +0.00	20.92	20.48	20.72	193,821
11 Aug 20	20.68000 -0.04	21.16	20.64	20.84	313,020
10 Aug 20	20.72000 +0.63	20.77	20.05	20.14	229,564
07 Aug 20	20.09000 +0.04	20.13	19.83	19.96	177,859
06 Aug 20	20.05000 +0.43	20.17	19.43	19.83	300,626
05 Aug 20	19.62000 +0.21	19.94	18.55	18.61	522,067
04 Aug 20	19.41000 +0.31	19.45	19.07	19.12	342,712
31 Jul 20	19.10000 +0.09	19.33	18.88	19.01	431,361
30 Jul 20	19.01000 -0.41	19.32	19.00	19.20	350,823
29 Jul 20	19.42000 -0.12	19.70	19.17	19.62	304,258
28 Jul 20	19.54000 +0.64	19.75	18.93	18.96	547,551
27 Jul 20	18.90000 +0.33	19.15	18.60	18.61	343,734
24 Jul 20	18.57000 -0.22	18.78	18.54	18.78	209,209
23 Jul 20	18.79000 -0.26	19.26	18.75	19.04	222,299
22 Jul 20	19.05000 +0.24	19.08	18.76	18.79	191,401
21 Jul 20	18.81000 -0.22	19.20	18.64	19.19	225,850
20 Jul 20	19.03000 -0.08	19.19	18.80	19.04	127,680
17 Jul 20	19.11000 -0.13	19.53	19.06	19.27	199,014
16 Jul 20	19.24000 -0.08	19.55	19.17	19.24	320,501
15 Jul 20	19.32000 +0.47	19.44	19.02	19.14	343,547
14 Jul 20	18.85000 -0.05	19.04	18.67	18.83	178,345
13 Jul 20	18.90000 +0.05	19.15	18.82	18.93	236,370
10 Jul 20	18.85000 +0.13	19.08	18.72	18.72	305,578
09 Jul 20	18.72000 +0.06	18.90	18.49	18.64	289,954
08 Jul 20	18.66000 +0.11	18.87	18.50	18.52	154,400
07 Jul 20	18.55000 -0.28	18.82	18.50	18.74	116,598
06 Jul 20	18.83000 +0.46	19.05	18.45	18.51	137,582
03 Jul 20	18.37000 -0.29	18.70	18.26	18.70	85,278
02 Jul 20	18.66000 +0.15	18.81	18.51	18.61	158,385
30 Jun 20	18.51000 +0.18	18.58	18.05	18.20	333,438
29 Jun 20	18.33000 -0.16	19.09	18.19	18.52	352,626
26 Jun 20	18.49000 -0.31	18.77	18.45	18.77	170,124
25 Jun 20	18.80000 +0.28	18.97	18.47	18.54	281,714
24 Jun 20	18.52000 -0.12	18.59	18.35	18.53	273,448
23 Jun 20	18.64000 -0.28	19.26	18.61	19.11	227,550
22 Jun 20	18.92000 +0.21	18.96	18.55	18.71	243,085
19 Jun 20	18.71000 -0.38	19.36	18.71	19.10	671,974
18 Jun 20	19.09000 -0.25	19.29	18.70	19.12	431,571
17 Jun 20	19.34000 -0.01	19.47	18.96	19.46	258,896
16 Jun 20	19.35000 +0.79	19.69	18.77	18.96	543,797
15 Jun 20	18.56000 -0.19	19.01	18.27	18.28	400,826
12 Jun 20	18.75000 -0.26	19.55	18.44	19.52	554,783
11 Jun 20	19.01000 -0.83	19.72	18.84	19.72	614,783
10 Jun 20	19.84000 -0.04	20.16	19.67	19.84	1,486,348
09 Jun 20	19.88000 -0.80	20.40	19.78	20.36	501,604
08 Jun 20	20.68000 +0.33	20.86	20.34	20.50	311,524
05 Jun 20	20.35000 +0.83	20.57	19.89	20.25	359,962
04 Jun 20	19.52000 +0.32	19.67	19.18	19.24	254,072
03 Jun 20	19.20000 +0.83	19.25	18.39	18.40	251,499
02 Jun 20	18.37000 -0.03	18.63	18.20	18.50	283,203
01 Jun 20	18.40000 +0.04	18.94	18.30	18.30	238,062
29 May 20	18.36000 +0.05	18.40	18.14	18.25	361,892
28 May 20	18.31000 -0.13	18.65	18.20	18.54	153,088
27 May 20	18.44000 +0.27	18.69	18.21	18.41	306,166
26 May 20	18.17000 +0.67	18.23	17.65	17.65	391,534
25 May 20	17.50000 +0.32	17.62	17.25	17.37	109,811
22 May 20	17.18000 -0.34	17.59	17.17	17.50	223,640
21 May 20	17.52000 -0.08	17.82	17.39	17.67	238,084
20 May 20	17.60000 +0.35	17.82	17.00	17.32	294,616
19 May 20	17.25000 +0.55	17.50	16.99	17.47	595,280
15 May 20	16.70000 -0.15	17.04	16.60	16.85	283,484
14 May 20	16.85000 -0.15	17.07	16.63	16.71	495,690
13 May 20	17.00000 -0.52	17.45	16.83	17.44	383,669
12 May 20	17.52000 -0.32	18.20	17.47	17.93	290,799
11 May 20	17.84000 +0.17	17.88	17.44	17.49	170,070
08 May 20	17.67000 -0.01	17.86	17.45	17.86	246,014
07 May 20	17.68000 -0.09	18.13	17.51	17.95	324,469
06 May 20	17.77000 +0.30	17.87	17.12	17.74	384,500
05 May 20	17.47000 +0.31	18.42	17.35	17.76	405,777
04 May 20	17.16000 +0.05	17.44	16.84	16.90	351,896
01 May 20	17.11000 -0.56	17.45	16.94	17.45	427,415
30 Apr 20	17.67000 -0.03	17.81	17.22	17.63	421,786
29 Apr 20	17.70000 +0.72	17.96	17.30	17.42	708,305
28 Apr 20	16.98000 +0.16	17.18	16.70	17.01	600,363
27 Apr 20	16.82000 +0.29	16.83	16.47	16.51	383,544
24 Apr 20	16.53000 +0.00	16.71	16.50	16.56	196,375
23 Apr 20	16.53000 +0.53	16.66	16.09	16.13	455,297
22 Apr 20	16.00000 -0.01	16.34	15.96	16.26	402,834
21 Apr 20	16.01000 -0.06	16.04	15.71	15.71	624,545
20 Apr 20	16.07000 +0.03	16.44	15.55	15.76	601,097
17 Apr 20	16.04000 +1.48	16.39	14.80	14.85	1,702,080
16 Apr 20	14.56000 +0.06	14.85	14.35	14.65	2,580,258
15 Apr 20	14.50000 -0.50	14.90	14.30	14.55	478,374
14 Apr 20	15.00000 -0.33	15.75	14.83	15.42	398,021
13 Apr 20	15.33000 -0.26	15.67	14.29	15.51	330,819
09 Apr 20	15.59000 +0.22	15.79	15.24	15.66	1,216,270
08 Apr 20	15.37000 -0.13	15.76	15.30	15.58	238,490
07 Apr 20	15.50000 -0.05	16.26	15.32	16.05	369,655
06 Apr 20	15.55000 +0.61	16.21	15.23	15.40	359,276
03 Apr 20	14.94000 +0.09	15.04	14.51	14.91	203,632
02 Apr 20	14.85000 +0.14	15.27	14.49	14.60	272,838
01 Apr 20	14.71000 -0.39	15.39	14.29	14.80	413,102
31 Mar 20	15.10000 +0.27	15.66	14.82	14.94	810,577
30 Mar 20	14.83000 +0.54	15.25	13.66	14.29	298,033
27 Mar 20	14.29000 -0.87	15.03	14.16	14.80	256,777
26 Mar 20	15.16000 -0.48	16.37	15.00	15.73	407,506
25 Mar 20	15.64000 +1.30	16.30	14.31	14.60	383,093
24 Mar 20	14.34000 +0.81	14.75	13.53	14.25	539,033
23 Mar 20	13.53000 -0.09	13.83	13.04	13.43	692,509
20 Mar 20	13.62000 +0.78	14.00	13.05	13.47	965,995
19 Mar 20	12.84000 +1.42	13.00	10.75	11.44	1,156,925
18 Mar 20	11.42000 +0.07	11.55	10.59	10.90	1,074,112
17 Mar 20	11.35000 +0.07	11.76	11.05	11.47	696,503
16 Mar 20	11.28000 -2.12	12.71	11.18	12.60	956,919
13 Mar 20	13.40000 +0.61	13.68	12.93	13.43	951,312
12 Mar 20	12.79000 -2.18	14.47	12.62	14.00	1,151,026
11 Mar 20	14.97000 -0.80	15.77	14.59	15.44	647,476
10 Mar 20	15.77000 +0.32	16.13	15.10	15.94	1,037,170
09 Mar 20	15.45000 -3.15	17.36	15.15	15.26	1,128,006
06 Mar 20	18.60000 -0.11	18.68	18.21	18.36	473,214
05 Mar 20	18.71000 -0.39	19.08	18.51	18.81	510,669
04 Mar 20	19.10000 -0.32	19.80	18.95	19.72	389,485
03 Mar 20	19.42000 -0.59	20.23	19.22	20.16	695,300
02 Mar 20	20.01000 +0.15	20.19	19.50	19.80	742,930
28 Feb 20	19.86000 +0.22	19.90	18.95	18.96	715,625
27 Feb 20	19.64000 +0.10	19.90	18.95	19.54	356,952
26 Feb 20	19.54000 -0.80	20.22	19.39	20.22	466,494
25 Feb 20	20.34000 -0.88	21.25	20.27	21.25	480,916
24 Feb 20	21.22000 -0.36	21.33	20.82	21.12	4,306,064
21 Feb 20	21.58000 -0.47	22.00	21.53	22.00	441,316
20 Feb 20	22.05000 +0.29	22.36	21.58	21.65	301,655
19 Feb 20	21.76000 +0.36	22.07	21.44	21.45	337,274
18 Feb 20	21.40000 +0.03	21.56	21.25	21.25	433,408
14 Feb 20	21.37000 -0.05	21.86	21.22	21.41	510,250
13 Feb 20	21.42000 -0.48	21.88	21.32	21.78	611,053
12 Feb 20	21.90000 -2.10	23.64	21.86	23.64	634,615
11 Feb 20	24.00000 +0.08	24.35	23.85	24.00	229,778
10 Feb 20	23.92000 +0.18	23.96	23.41	23.63	331,448
07 Feb 20	23.74000 -0.20	23.78	23.39	23.68	300,246
06 Feb 20	23.94000 +0.10	23.99	23.41	23.86	706,472
05 Feb 20	23.84000 +0.70	23.89	23.35	23.36	339,212
04 Feb 20	23.14000 +0.28	23.25	23.00	23.17	206,834
03 Feb 20	22.86000 -0.03	23.08	22.80	22.92	150,165
31 Jan 20	22.89000 -0.46	23.27	22.49	23.27	361,646
30 Jan 20	23.35000 -0.42	23.70	22.99	23.65	179,934
29 Jan 20	23.77000 +0.17	23.89	23.65	23.65	150,755
28 Jan 20	23.60000 +0.04	23.81	23.46	23.66	228,861
27 Jan 20	23.56000 -0.29	23.64	23.31	23.50	243,209
24 Jan 20	23.85000 -0.24	24.15	23.69	24.14	213,435
23 Jan 20	24.09000 -0.29	24.25	23.80	24.23	156,214
22 Jan 20	24.38000 -0.15	24.71	24.37	24.55	187,630
21 Jan 20	24.53000 -0.07	24.58	24.30	24.46	182,284
20 Jan 20	24.60000 -0.26	24.80	24.51	24.79	93,082
17 Jan 20	24.86000 +0.14	24.94	24.40	24.82	286,466
16 Jan 20	24.72000 +0.02	24.93	24.50	24.80	169,273
15 Jan 20	24.70000 -0.27	24.91	24.57	24.83	247,009
14 Jan 20	24.97000 +0.14	24.97	24.51	24.79	177,842
13 Jan 20	24.83000 -0.21	25.15	24.61	25.15	238,836
10 Jan 20	25.04000 -0.31	25.35	24.84	25.35	194,112
09 Jan 20	25.35000 +0.17	25.50	25.18	25.20	158,466
08 Jan 20	25.18000 -0.13	25.44	25.10	25.26	191,813
07 Jan 20	25.31000 +0.04	25.46	24.98	25.28	155,331
06 Jan 20	25.27000 -0.01	25.32	25.01	25.05	162,985
03 Jan 20	25.28000 -0.05	25.32	25.01	25.23	97,659
02 Jan 20	25.33000 +0.03	25.44	25.11	25.44	117,029
31 Dec 19	25.30000 +0.06	25.38	25.17	25.20	108,781
30 Dec 19	25.24000 +0.13	25.42	24.99	25.09	167,989
27 Dec 19	25.11000 -0.19	25.46	24.85	25.46	120,019
24 Dec 19	25.30000 +0.05	25.35	25.11	25.24	75,453
23 Dec 19	25.25000 -0.02	25.42	25.05	25.31	140,790
20 Dec 19	25.27000 +0.25	25.53	25.00	25.08	331,222
19 Dec 19	25.02000 +0.09	25.06	24.75	24.91	203,300
18 Dec 19	24.93000 +0.06	24.99	24.57	24.83	158,913
17 Dec 19	24.87000 +0.02	24.99	24.62	24.99	235,383
16 Dec 19	24.85000 +0.48	24.96	24.39	24.39	321,510
13 Dec 19	24.37000 +0.18	24.40	23.87	24.20	264,922
12 Dec 19	24.19000 -0.08	24.49	23.83	24.26	291,479
11 Dec 19	24.27000 +0.26	24.41	23.98	24.08	323,445
10 Dec 19	24.01000 +0.01	24.18	23.76	24.00	176,076
09 Dec 19	24.00000 -0.07	24.13	23.80	23.96	183,604
06 Dec 19	24.07000 +0.53	24.07	23.75	23.75	286,170
05 Dec 19	23.54000 +0.18	23.88	23.40	23.40	284,487
04 Dec 19	23.36000 +0.00	23.64	23.21	23.39	214,029
03 Dec 19	23.36000 -0.51	23.80	23.33	23.71	381,436
02 Dec 19	23.87000 -0.13	24.31	23.87	24.05	236,688
29 Nov 19	24.00000 -0.34	24.34	23.97	24.30	215,668
28 Nov 19	24.34000 -0.09	24.39	24.04	24.22	66,723
27 Nov 19	24.43000 -0.13	24.67	24.22	24.59	186,259
26 Nov 19	24.56000 +0.21	24.56	24.20	24.28	447,291
25 Nov 19	24.35000 +0.30	24.41	23.92	24.06	321,281
22 Nov 19	24.05000 -0.24	24.46	24.02	24.32	197,383
21 Nov 19	24.29000 -0.08	24.49	24.16	24.28	162,754
20 Nov 19	24.37000 -0.40	24.85	24.25	24.48	258,715
19 Nov 19	24.77000 -0.12	24.95	24.65	24.84	101,699
18 Nov 19	24.89000 +0.15	24.98	24.63	24.68	392,748
15 Nov 19	24.74000 +0.27	24.85	24.44	24.45	133,233
14 Nov 19	24.47000 -0.03	24.70	24.36	24.36	185,946
13 Nov 19	24.50000 -0.10	24.54	24.13	24.26	250,878
12 Nov 19	24.60000 -0.09	24.85	24.44	24.55	342,225
11 Nov 19	24.69000 -0.46	25.12	24.56	25.05	208,614
08 Nov 19	25.15000 +0.29	25.16	24.52	24.85	381,182
07 Nov 19	24.86000 +0.62	24.91	23.98	24.45	455,926
06 Nov 19	24.24000 -1.32	24.99	24.02	24.77	836,317
05 Nov 19	25.56000 +1.80	25.85	23.52	23.64	824,059
04 Nov 19	23.76000 +1.03	23.78	22.86	22.86	485,345
01 Nov 19	22.73000 +0.30	22.78	22.37	22.56	202,706
31 Oct 19	22.43000 +0.01	22.44	22.16	22.38	137,149
30 Oct 19	22.42000 +0.10	22.50	22.17	22.30	244,813
29 Oct 19	22.32000 +0.24	22.42	21.96	21.99	362,194
28 Oct 19	22.08000 -0.08	22.41	22.00	22.29	391,873
25 Oct 19	22.16000 +0.17	22.29	22.02	22.05	198,721
24 Oct 19	21.99000 +0.14	22.19	21.52	21.94	285,481
23 Oct 19	21.85000 +0.09	21.91	21.22	21.55	238,265
22 Oct 19	21.76000 +0.19	21.91	21.34	21.67	290,363
21 Oct 19	21.57000 +0.10	21.83	21.34	21.72	306,412
18 Oct 19	21.47000 -0.30	21.88	21.44	21.88	303,787
17 Oct 19	21.77000 -0.37	22.34	21.72	22.21	268,041
16 Oct 19	22.14000 -0.04	22.46	21.99	22.18	458,131
15 Oct 19	22.18000 +0.02	22.43	22.11	22.21	421,872
11 Oct 19	22.16000 +0.44	22.22	21.65	21.91	182,341
10 Oct 19	21.72000 +0.31	21.76	21.33	21.44	176,607
09 Oct 19	21.41000 +0.08	21.55	21.26	21.48	303,213
08 Oct 19	21.33000 -0.30	21.57	21.26	21.45	216,705
07 Oct 19	21.63000 +0.08	21.80	21.39	21.54	211,206
04 Oct 19	21.55000 -0.44	22.08	21.35	22.08	355,218
03 Oct 19	21.99000 -0.47	22.39	21.82	22.39	332,053
02 Oct 19	22.46000 -0.39	22.86	22.38	22.66	280,583
01 Oct 19	22.85000 -0.34	23.28	22.53	23.27	340,666
30 Sep 19	23.19000 -0.13	23.45	23.12	23.20	203,555
27 Sep 19	23.32000 -0.15	23.72	23.13	23.50	259,687
26 Sep 19	23.47000 +0.60	23.69	22.80	22.80	405,812
25 Sep 19	22.87000 -0.05	23.01	22.61	22.85	158,338
24 Sep 19	22.92000 -0.16	23.14	22.82	23.04	273,761
23 Sep 19	23.08000 +0.04	23.33	23.00	23.05	228,448
20 Sep 19	23.04000 -0.13	23.31	23.00	23.13	451,569
19 Sep 19	23.17000 -0.06	23.31	22.91	23.23	243,101
18 Sep 19	23.23000 -0.41	23.70	23.11	23.68	281,381
17 Sep 19	23.64000 +0.25	23.83	23.23	23.29	311,753
16 Sep 19	23.39000 -0.05	23.81	23.21	23.49	318,991
13 Sep 19	23.44000 -0.14	23.95	23.43	23.77	274,327
12 Sep 19	23.58000 -0.15	23.98	23.35	23.67	391,604
11 Sep 19	23.73000 +0.03	23.91	23.36	23.70	455,222
10 Sep 19	23.70000 +0.44	23.73	23.18	23.19	419,255
09 Sep 19	23.26000 +0.36	23.46	21.86	21.95	331,491
06 Sep 19	22.90000 +0.23	23.30	22.63	22.63	389,192
05 Sep 19	22.67000 +0.70	22.94	22.06	22.06	666,315
04 Sep 19	21.97000 +0.42	22.28	21.51	21.65	710,714
03 Sep 19	21.55000 -1.53	22.73	21.17	22.70	1,022,155
30 Aug 19	23.08000 +0.29	23.10	22.79	22.97	265,799
29 Aug 19	22.79000 +0.34	23.00	22.53	22.63	257,985
28 Aug 19	22.45000 +0.31	22.53	22.02	22.07	237,729
27 Aug 19	22.14000 +0.26	22.16	21.86	21.98	237,914
26 Aug 19	21.88000 +0.05	22.07	21.82	21.96	214,190
23 Aug 19	21.83000 -0.22	22.10	21.76	21.88	377,695
22 Aug 19	22.05000 +0.25	22.06	21.68	21.80	263,602
21 Aug 19	21.80000 +0.46	21.87	21.21	21.34	324,486
20 Aug 19	21.34000 -0.79	22.10	21.29	22.10	389,828
19 Aug 19	22.13000 +0.05	22.33	21.91	22.23	277,790
16 Aug 19	22.08000 -0.10	22.22	21.83	22.21	247,101
15 Aug 19	22.18000 -0.43	22.54	21.69	22.54	433,420
14 Aug 19	22.61000 -0.44	22.88	22.19	22.82	558,583
13 Aug 19	23.05000 -0.14	23.53	22.93	23.10	325,351
12 Aug 19	23.19000 -0.56	23.82	23.00	23.70	302,993
09 Aug 19	23.75000 -0.14	24.13	23.58	23.75	307,800
08 Aug 19	23.89000 +0.96	24.00	23.23	23.43	389,386
07 Aug 19	22.93000 +1.31	22.98	21.67	21.67	498,780
06 Aug 19	21.62000 -0.77	22.15	21.39	22.03	378,279
02 Aug 19	22.39000 +0.00	22.49	21.91	22.25	305,262
01 Aug 19	22.39000 -0.43	22.82	22.23	22.76	287,756
31 Jul 19	22.82000 -0.29	23.04	22.59	22.97	301,392
30 Jul 19	23.11000 -0.14	23.22	22.95	23.11	215,105
29 Jul 19	23.25000 +0.01	23.34	23.16	23.21	136,782
26 Jul 19	23.24000 +0.04	23.34	23.03	23.21	115,831
25 Jul 19	23.20000 +0.04	23.36	22.99	23.18	227,405
24 Jul 19	23.16000 +0.01	23.18	22.87	23.00	284,303
23 Jul 19	23.15000 -0.18	23.31	22.93	23.31	267,535
22 Jul 19	23.33000 +0.15	23.43	23.13	23.18	241,451
19 Jul 19	23.18000 +0.19	23.38	22.98	23.10	241,474
18 Jul 19	22.99000 -0.15	23.09	22.95	23.08	169,043
17 Jul 19	23.14000 -0.18	23.27	23.00	23.26	304,955
16 Jul 19	23.32000 -0.49	23.53	22.93	23.36	364,381
15 Jul 19	23.81000 +0.55	23.83	23.28	23.28	293,680
12 Jul 19	23.26000 +0.21	23.33	23.00	23.06	242,079
11 Jul 19	23.05000 -0.17	23.24	22.92	23.17	761,150
10 Jul 19	23.22000 +0.29	23.26	22.75	23.01	558,827
09 Jul 19	22.93000 -0.79	23.68	22.87	23.63	331,406
08 Jul 19	23.72000 -0.33	24.05	23.72	24.05	267,032
05 Jul 19	24.05000 +0.03	24.11	23.69	23.95	161,474
04 Jul 19	24.02000 +0.09	24.06	23.75	23.90	72,578
03 Jul 19	23.93000 +0.06	24.02	23.65	23.86	181,608
02 Jul 19	23.87000 +0.00	23.92	23.55	23.92	304,236
28 Jun 19	23.87000 +0.37	23.91	23.42	23.51	249,582
27 Jun 19	23.50000 +0.15	23.55	23.21	23.40	271,069
26 Jun 19	23.35000 +0.03	23.60	23.29	23.39	400,758
25 Jun 19	23.32000 +0.21	23.42	22.81	23.12	368,083
24 Jun 19	23.11000 +0.03	23.16	22.82	23.11	250,347
21 Jun 19	23.08000 -0.06	23.18	22.86	23.13	467,297
20 Jun 19	23.14000 +0.04	23.45	22.88	23.30	292,229
19 Jun 19	23.10000 -0.43	23.55	22.53	23.55	460,730
18 Jun 19	23.53000 +0.40	23.70	23.24	23.34	410,290
17 Jun 19	23.13000 +0.55	23.23	22.57	22.62	481,996
14 Jun 19	22.58000 +0.24	22.63	22.18	22.27	287,238
13 Jun 19	22.34000 +0.35	22.37	22.02	22.09	344,550
12 Jun 19	21.99000 -0.09	22.09	21.64	22.05	302,041
11 Jun 19	22.08000 +0.18	22.24	21.91	22.10	404,209
10 Jun 19	21.90000 +0.03	22.18	21.81	21.94	497,844
07 Jun 19	21.87000 +0.07	22.03	21.67	21.81	300,340
06 Jun 19	21.80000 +0.04	21.94	21.55	21.74	363,132
05 Jun 19	21.76000 -0.21	22.15	21.57	21.99	471,409
04 Jun 19	21.97000 +0.24	22.00	21.36	21.87	468,317
03 Jun 19	21.73000 +0.03	21.96	21.51	21.70	584,456
31 May 19	21.70000 -0.20	21.72	21.42	21.68	1,072,032
30 May 19	21.90000 +0.14	21.92	21.67	21.74	409,412
29 May 19	21.76000 -0.71	22.29	21.36	22.13	822,486
28 May 19	22.47000 -0.56	22.99	22.37	22.99	9,973,590
27 May 19	23.03000 +0.47	23.22	22.40	22.45	457,071
24 May 19	22.56000 +0.25	22.65	21.97	22.44	822,085
23 May 19	22.31000 -0.70	22.81	22.00	22.81	1,038,339
22 May 19	23.01000 -0.42	23.36	22.65	23.16	748,345
21 May 19	23.43000 +0.18	23.62	23.11	23.27	684,063
17 May 19	23.25000 -0.22	23.48	23.09	23.30	769,393
16 May 19	23.47000 +0.43	23.49	22.80	23.13	610,810
15 May 19	23.04000 +0.43	23.16	22.19	22.51	734,630
14 May 19	22.61000 -0.18	22.80	21.80	22.80	1,656,964
13 May 19	22.79000 +0.09	22.81	22.18	22.70	463,940
10 May 19	22.70000 -0.44	23.20	22.66	23.12	547,864
09 May 19	23.14000 -0.71	24.50	23.02	24.48	731,676
08 May 19	23.85000 +0.49	24.19	22.87	22.87	627,232
07 May 19	23.36000 -0.20	23.47	22.91	23.47	673,439
06 May 19	23.56000 -0.28	23.76	23.42	23.50	324,517
03 May 19	23.84000 +0.10	24.00	23.39	23.77	401,776
02 May 19	23.74000 -0.39	24.05	23.17	24.00	493,186
01 May 19	24.13000 +0.08	24.32	23.87	24.02	207,763
30 Apr 19	24.05000 -0.14	24.38	24.01	24.15	348,159
29 Apr 19	24.19000 +0.20	24.35	23.90	23.94	609,023
26 Apr 19	23.99000 -0.04	24.01	23.58	23.91	394,442
25 Apr 19	24.03000 -0.10	24.17	23.80	24.17	292,548
24 Apr 19	24.13000 -0.25	24.57	24.03	24.37	602,510
23 Apr 19	24.38000 +0.19	24.48	24.13	24.16	326,113
22 Apr 19	24.19000 -0.08	24.35	24.03	24.35	251,381
18 Apr 19	24.27000 +0.09	24.37	24.02	24.13	230,770
17 Apr 19	24.18000 +0.38	24.23	23.82	23.82	273,195
16 Apr 19	23.80000 -0.25	24.06	23.68	24.06	244,831
15 Apr 19	24.05000 -0.02	24.05	23.71	24.00	194,340
12 Apr 19	24.07000 +0.04	24.22	24.05	24.16	244,508
11 Apr 19	24.03000 +0.09	24.26	23.72	23.92	376,830
10 Apr 19	23.94000 +0.12	24.10	23.79	23.88	308,484
09 Apr 19	23.82000 -0.48	24.21	23.54	24.21	508,496
08 Apr 19	24.30000 -0.03	24.38	24.08	24.36	270,663
05 Apr 19	24.33000 +0.32	24.40	24.03	24.05	237,409
04 Apr 19	24.01000 -0.23	24.30	23.83	24.30	524,085
03 Apr 19	24.24000 -0.09	24.54	24.22	24.46	506,146
02 Apr 19	24.33000 +0.15	24.43	23.98	24.21	264,401
01 Apr 19	24.18000 +0.42	24.31	23.83	24.03	446,018
29 Mar 19	23.76000 +0.51	23.96	23.28	23.43	514,990
28 Mar 19	23.25000 +0.36	23.39	22.81	22.91	642,345
27 Mar 19	22.89000 +0.17	22.95	22.61	22.71	298,488
26 Mar 19	22.72000 -0.16	23.03	22.44	22.97	586,502
25 Mar 19	22.88000 -0.15	23.12	22.72	22.98	1,606,213
22 Mar 19	23.03000 -0.69	23.70	22.88	23.70	555,923
21 Mar 19	23.72000 +0.48	23.86	23.21	23.21	852,151
20 Mar 19	23.24000 -0.25	23.60	23.21	23.50	457,824
19 Mar 19	23.49000 -0.17	23.76	23.46	23.75	279,001
18 Mar 19	23.66000 +0.40	23.73	23.23	23.23	244,759
15 Mar 19	23.26000 -0.12	23.49	23.18	23.44	524,718
14 Mar 19	23.38000 -0.18	23.46	23.02	23.43	334,548
13 Mar 19	23.56000 -0.11	23.80	23.29	23.70	299,406
12 Mar 19	23.67000 -0.47	24.25	23.47	24.14	449,841
11 Mar 19	24.14000 +0.49	24.25	23.65	23.69	830,963
08 Mar 19	23.65000 -0.49	24.01	23.44	23.90	2,616,410
07 Mar 19	24.14000 -0.16	24.38	23.94	24.25	1,305,377
06 Mar 19	24.30000 -0.17	24.62	24.29	24.41	265,099
05 Mar 19	24.47000 -0.39	24.90	24.37	24.90	324,837
04 Mar 19	24.86000 -0.06	25.21	24.60	24.92	343,943
01 Mar 19	24.92000 +0.39	25.15	24.65	24.68	388,570
28 Feb 19	24.53000 +0.09	24.64	24.08	24.30	590,356
27 Feb 19	24.44000 +0.16	24.58	24.02	24.27	859,491
26 Feb 19	24.28000 -0.65	24.90	24.18	24.90	761,211
25 Feb 19	24.93000 +0.61	25.21	24.20	24.20	885,673
22 Feb 19	24.32000 -0.47	24.45	23.10	23.85	1,356,353
21 Feb 19	24.79000 -1.30	25.25	23.82	24.71	1,236,858
20 Feb 19	26.09000 -0.18	26.38	25.88	26.25	388,713
19 Feb 19	26.27000 -0.11	26.49	26.19	26.40	291,943
15 Feb 19	26.38000 +0.62	26.41	25.70	25.89	311,583
14 Feb 19	25.76000 +0.15	26.00	25.58	25.61	216,792
13 Feb 19	25.61000 -0.19	26.00	25.43	25.87	226,682
12 Feb 19	25.80000 +0.31	25.99	25.27	25.61	452,599
11 Feb 19	25.49000 +0.17	25.54	25.10	25.31	344,200
08 Feb 19	25.32000 -0.01	25.58	25.29	25.30	276,093
07 Feb 19	25.33000 -0.41	25.62	25.22	25.61	261,526
06 Feb 19	25.74000 -0.07	26.00	25.60	25.85	271,711
05 Feb 19	25.81000 +0.50	25.81	25.14	25.38	280,133
04 Feb 19	25.31000 +0.21	25.38	25.01	25.10	312,829
01 Feb 19	25.10000 +0.20	25.21	24.79	24.95	351,884
31 Jan 19	24.90000 +0.58	25.12	24.24	24.38	566,568
30 Jan 19	24.32000 -0.11	24.63	23.81	24.63	652,414
29 Jan 19	24.43000 +0.26	24.72	24.10	24.12	533,708
28 Jan 19	24.17000 -0.66	24.52	24.07	24.44	378,526
25 Jan 19	24.83000 +0.56	24.93	24.33	24.49	498,969
24 Jan 19	24.27000 -0.35	24.63	24.17	24.60	686,735
23 Jan 19	24.62000 -0.23	25.15	24.55	24.84	356,449
22 Jan 19	24.85000 -0.89	25.83	24.85	25.78	299,697
21 Jan 19	25.74000 +0.11	25.87	25.59	25.74	111,634
18 Jan 19	25.63000 -0.14	25.95	25.60	25.93	393,971
17 Jan 19	25.77000 +0.28	25.87	25.33	25.33	496,449
16 Jan 19	25.49000 +0.12	25.52	24.99	25.50	291,288
15 Jan 19	25.37000 -0.29	25.95	25.24	25.91	296,135
14 Jan 19	25.66000 +0.57	25.68	24.83	24.99	611,211
11 Jan 19	25.09000 -0.11	25.38	25.06	25.19	243,650
10 Jan 19	25.20000 +0.02	25.42	24.75	25.10	470,769
09 Jan 19	25.18000 +0.63	25.55	24.63	24.67	496,275
08 Jan 19	24.55000 +0.44	24.74	24.10	24.10	429,145
07 Jan 19	24.11000 +0.62	24.17	23.30	23.58	487,691
04 Jan 19	23.49000 +0.41	23.59	22.77	23.33	722,099
03 Jan 19	23.08000 -0.49	23.66	22.98	23.53	286,562
02 Jan 19	23.57000 -0.23	23.81	23.00	23.21	275,686
31 Dec 18	23.80000 +0.80	24.07	23.19	23.19	437,907
28 Dec 18	23.00000 +0.15	23.28	22.84	22.99	666,705
27 Dec 18	22.85000 +0.26	23.45	22.54	23.06	547,983
24 Dec 18	22.59000 -0.33	23.01	22.46	22.84	228,612
21 Dec 18	22.92000 -0.42	23.90	22.80	23.38	805,539
20 Dec 18	23.34000 +0.13	23.95	23.06	23.14	675,287
19 Dec 18	23.21000 -0.15	23.86	23.16	23.52	1,028,079
18 Dec 18	23.36000 -0.71	24.36	23.27	24.02	1,409,765
17 Dec 18	24.07000 +0.10	24.39	23.65	24.01	509,674
14 Dec 18	23.97000 -0.08	24.46	23.64	23.75	606,173
13 Dec 18	24.05000 -0.58	25.27	23.90	25.13	589,626
12 Dec 18	24.63000 -0.20	25.16	24.48	24.86	877,349
11 Dec 18	24.83000 +0.29	26.24	24.35	25.00	755,939
10 Dec 18	24.54000 -0.44	25.17	24.19	24.95	420,989
07 Dec 18	24.98000 +0.19	25.83	24.85	24.85	681,813
06 Dec 18	24.79000 -0.90	25.31	24.62	25.29	1,444,654
05 Dec 18	25.69000 -0.05	26.36	25.37	25.70	501,435
04 Dec 18	25.74000 -1.56	27.31	25.44	27.25	740,001
03 Dec 18	27.30000 -0.31	29.03	27.24	29.03	874,672
30 Nov 18	27.61000 +0.53	27.65	26.97	27.00	816,172
29 Nov 18	27.08000 +0.01	27.54	26.98	27.09	396,910
28 Nov 18	27.07000 +0.53	27.20	26.42	26.51	580,241
27 Nov 18	26.54000 -0.78	27.54	26.32	27.10	770,537
26 Nov 18	27.32000 +0.34	27.91	27.08	27.08	567,395
23 Nov 18	26.98000 -0.46	27.39	26.75	27.34	375,212
22 Nov 18	27.44000 +0.55	27.83	26.89	26.89	211,492
21 Nov 18	26.89000 +0.52	27.34	26.37	26.37	514,261
20 Nov 18	26.37000 -0.44	26.88	26.18	26.61	461,663
19 Nov 18	26.81000 +0.11	27.48	26.69	26.73	341,044
16 Nov 18	26.70000 +0.28	26.95	26.25	26.38	1,042,537
15 Nov 18	26.42000 -0.87	27.23	26.38	27.18	674,610
14 Nov 18	27.29000 -0.82	28.58	27.16	28.13	748,533
13 Nov 18	28.11000 +0.39	28.39	27.42	27.74	618,626
12 Nov 18	27.72000 +0.02	28.21	27.53	27.82	462,559
09 Nov 18	27.70000 +0.49	27.87	26.93	27.01	664,641
08 Nov 18	27.21000 +0.01	27.97	27.06	27.17	701,742
07 Nov 18	27.20000 -0.63	28.36	26.96	27.61	825,197
06 Nov 18	27.83000 -0.71	30.41	26.23	29.94	978,330
05 Nov 18	28.54000 +0.27	28.75	27.77	28.70	481,432
02 Nov 18	28.27000 -0.15	28.83	27.74	28.64	344,351
01 Nov 18	28.42000 +1.08	28.49	27.38	27.38	734,647
31 Oct 18	27.34000 -0.29	28.25	27.27	27.80	545,385
30 Oct 18	27.63000 +0.26	27.68	27.18	27.35	289,479
29 Oct 18	27.37000 -0.78	28.47	27.09	28.31	401,772
26 Oct 18	28.15000 +0.40	28.28	27.23	27.45	453,645
25 Oct 18	27.75000 -0.13	28.34	27.58	27.98	303,660
24 Oct 18	27.88000 -1.64	29.60	27.78	29.60	476,335
23 Oct 18	29.52000 +0.04	29.60	27.69	28.56	784,052
22 Oct 18	29.48000 -0.28	30.08	29.29	29.83	443,953
19 Oct 18	29.76000 -0.19	30.45	29.72	30.03	483,382
18 Oct 18	29.95000 -1.23	31.08	29.23	31.03	928,468
17 Oct 18	31.18000 -0.63	31.86	31.02	31.78	392,539
16 Oct 18	31.81000 +0.18	31.81	31.15	31.58	507,322
15 Oct 18	31.63000 +0.07	31.80	31.20	31.59	320,498
12 Oct 18	31.56000 +0.22	31.94	31.17	31.74	329,201
11 Oct 18	31.34000 -0.26	32.05	31.16	31.39	762,322
10 Oct 18	31.60000 -0.85	32.35	30.97	32.35	452,636
09 Oct 18	32.45000 -0.57	33.02	32.45	32.98	358,917
05 Oct 18	33.02000 +0.06	33.05	32.64	32.96	245,231
04 Oct 18	32.96000 +0.15	32.98	32.49	32.61	367,648
03 Oct 18	32.81000 +0.59	32.93	32.14	32.27	356,557
02 Oct 18	32.22000 +0.30	32.31	31.77	31.99	321,440
01 Oct 18	31.92000 +0.37	32.00	31.66	31.78	202,478
28 Sep 18	31.55000 +0.07	31.89	31.33	31.47	332,607
27 Sep 18	31.48000 -0.27	32.02	31.42	31.76	256,132
26 Sep 18	31.75000 -0.50	32.24	31.60	31.79	525,147
25 Sep 18	32.25000 -0.40	32.83	32.00	32.83	376,319
24 Sep 18	32.65000 -0.09	32.84	32.45	32.71	505,504
21 Sep 18	32.74000 +0.39	32.92	32.26	32.33	699,781
20 Sep 18	32.35000 +0.19	32.42	32.00	32.36	440,768
19 Sep 18	32.16000 +1.35	32.33	30.75	30.75	972,173
18 Sep 18	30.81000 +0.57	30.89	30.22	30.35	349,931
17 Sep 18	30.24000 +0.58	30.33	29.61	29.61	204,795
14 Sep 18	29.66000 -0.08	29.99	29.47	29.76	167,211
13 Sep 18	29.74000 -0.36	30.43	29.67	30.13	278,791
12 Sep 18	30.10000 -0.08	30.25	29.97	30.19	519,451
11 Sep 18	30.18000 +0.12	30.29	29.86	29.95	256,744
10 Sep 18	30.06000 +0.55	30.45	29.55	29.55	608,557
07 Sep 18	29.51000 -0.49	30.06	29.34	29.83	468,481
06 Sep 18	30.00000 -0.45	30.56	29.95	30.50	430,581
05 Sep 18	30.45000 -0.12	30.75	30.20	30.55	387,509
04 Sep 18	30.57000 +0.24	30.76	29.87	30.51	635,039
31 Aug 18	30.33000 -0.44	30.88	30.09	30.78	621,497
30 Aug 18	30.77000 -0.09	31.24	30.71	30.81	235,226
29 Aug 18	30.86000 +0.35	31.08	30.54	30.60	335,587
28 Aug 18	30.51000 -0.23	30.87	30.51	30.85	334,765
27 Aug 18	30.74000 +0.02	31.08	30.69	30.80	304,310
24 Aug 18	30.72000 -0.06	30.92	30.39	30.89	394,864
23 Aug 18	30.78000 -0.17	31.22	30.69	30.98	322,553
22 Aug 18	30.95000 -0.11	31.25	30.76	31.00	941,632
21 Aug 18	31.06000 +0.09	31.35	30.94	30.94	389,171
20 Aug 18	30.97000 +0.22	31.17	30.62	30.75	410,446
17 Aug 18	30.75000 -0.02	31.14	30.50	30.79	288,237
16 Aug 18	30.77000 -0.25	31.19	30.56	31.19	600,386
15 Aug 18	31.02000 -0.50	31.53	30.95	31.32	381,580
14 Aug 18	31.52000 -0.19	31.75	31.25	31.75	442,196
13 Aug 18	31.71000 -0.10	31.99	31.54	31.75	301,453
10 Aug 18	31.81000 -0.74	32.45	31.55	32.44	389,056
09 Aug 18	32.55000 -0.39	33.17	32.48	33.05	472,444
08 Aug 18	32.94000 -1.24	35.00	32.66	34.94	613,101
07 Aug 18	34.18000 +0.34	34.37	33.60	33.99	750,077
03 Aug 18	33.84000 +0.02	33.92	33.59	33.91	248,773
02 Aug 18	33.82000 +0.40	34.32	32.98	33.25	489,991
01 Aug 18	33.42000 -0.64	34.11	33.23	34.02	395,678
31 Jul 18	34.06000 +0.75	34.10	33.34	33.34	393,820
30 Jul 18	33.31000 +0.94	33.95	32.56	32.65	365,818
27 Jul 18	32.37000 -0.92	33.50	32.20	33.30	569,170
26 Jul 18	33.29000 +1.11	33.64	32.20	32.24	434,023
25 Jul 18	32.18000 +0.48	32.28	31.90	32.01	356,859
24 Jul 18	31.70000 -0.89	32.60	31.60	32.53	408,523
23 Jul 18	32.59000 -0.29	32.88	32.48	32.81	222,492
20 Jul 18	32.88000 -0.13	33.18	32.82	33.05	135,343
19 Jul 18	33.01000 -0.46	33.48	32.96	33.34	182,465
18 Jul 18	33.47000 +0.99	33.60	32.50	32.50	266,139
17 Jul 18	32.48000 -0.16	32.60	32.38	32.60	334,113
16 Jul 18	32.64000 +0.04	32.78	32.41	32.55	218,191
13 Jul 18	32.60000 +0.19	32.99	32.32	32.40	213,809
12 Jul 18	32.41000 -0.56	33.01	32.34	33.01	358,614
11 Jul 18	32.97000 -0.57	33.43	32.94	33.16	382,438
10 Jul 18	33.54000 +0.13	33.64	33.10	33.51	198,714
09 Jul 18	33.41000 +0.35	33.60	33.11	33.25	164,274
06 Jul 18	33.06000 +0.26	33.09	32.53	32.74	145,995
05 Jul 18	32.80000 +0.21	32.82	32.10	32.50	495,432
04 Jul 18	32.59000 +0.22	32.76	32.34	32.49	113,019
03 Jul 18	32.37000 -0.08	32.83	32.27	32.47	198,145
29 Jun 18	32.45000 +0.01	32.82	32.43	32.53	253,225
28 Jun 18	32.44000 -0.20	32.79	31.99	32.51	492,394
27 Jun 18	32.64000 +0.13	32.81	32.34	32.51	345,272
26 Jun 18	32.51000 -0.22	32.91	32.33	32.81	471,132
25 Jun 18	32.73000 -0.26	32.91	32.36	32.78	430,243
22 Jun 18	32.99000 -0.20	33.58	32.80	33.31	399,404
21 Jun 18	33.19000 -1.50	34.59	33.07	34.59	558,638
20 Jun 18	34.69000 +0.05	35.00	34.29	34.68	667,623
19 Jun 18	34.64000 -0.18	34.67	33.97	34.46	518,240
18 Jun 18	34.82000 +0.27	34.93	34.35	34.36	600,994
15 Jun 18	34.55000 +0.61	34.62	33.61	33.61	863,649
14 Jun 18	33.94000 +0.21	34.00	33.63	33.80	272,198
13 Jun 18	33.73000 +0.30	34.17	33.49	33.49	258,389
12 Jun 18	33.43000 -0.42	33.87	33.11	33.86	305,311
11 Jun 18	33.85000 -0.40	34.45	33.62	34.20	386,635
08 Jun 18	34.25000 +0.08	34.45	33.74	34.16	350,260
07 Jun 18	34.17000 -0.63	34.74	33.96	34.74	415,995
06 Jun 18	34.80000 +0.52	34.82	33.79	34.28	600,965
05 Jun 18	34.28000 +0.82	34.48	33.32	33.50	393,553
04 Jun 18	33.46000 +0.45	33.52	32.90	33.11	358,879
01 Jun 18	33.01000 +0.76	33.23	32.61	32.73	526,772
31 May 18	32.25000 -0.43	32.56	32.09	32.50	701,004
30 May 18	32.68000 +0.91	32.68	31.84	31.87	395,847
29 May 18	31.77000 -0.19	32.01	31.70	31.86	416,127
28 May 18	31.96000 +0.18	31.99	31.71	31.78	114,110
25 May 18	31.78000 -0.07	31.86	31.62	31.72	161,608
24 May 18	31.85000 -0.26	31.99	31.55	31.93	261,056
23 May 18	32.11000 +0.11	32.14	31.55	31.90	331,986
22 May 18	32.00000 +0.05	32.45	31.94	32.03	343,978
18 May 18	31.95000 -0.43	32.58	31.95	32.32	341,369
17 May 18	32.38000 -0.86	33.32	32.35	33.32	578,484
16 May 18	33.24000 -0.43	33.60	33.15	33.60	498,178
15 May 18	33.67000 -0.28	33.84	33.30	33.79	314,684
14 May 18	33.95000 +0.67	33.98	33.27	33.48	319,385
11 May 18	33.28000 -0.55	33.90	33.05	33.90	616,877
10 May 18	33.83000 +0.62	34.10	33.25	34.05	191,441
09 May 18	33.21000 +0.40	33.35	32.78	32.82	154,944
08 May 18	32.81000 -0.03	33.00	32.52	32.81	115,443
07 May 18	32.84000 +0.57	33.05	32.20	32.37	195,350
04 May 18	32.27000 +0.26	32.51	31.81	32.00	142,410
03 May 18	32.01000 -0.57	32.65	31.90	32.36	483,698
02 May 18	32.58000 +0.10	33.01	32.38	32.50	334,468
01 May 18	32.48000 +0.09	32.55	32.07	32.40	436,053
30 Apr 18	32.39000 -0.41	33.18	32.39	32.78	304,977
27 Apr 18	32.80000 +0.34	33.03	32.34	32.34	185,609
26 Apr 18	32.46000 +0.51	32.53	31.80	32.12	193,250
25 Apr 18	31.95000 -0.26	32.27	30.99	32.27	566,290
24 Apr 18	32.21000 +0.24	33.35	32.07	32.30	476,779
23 Apr 18	31.97000 +0.22	32.32	31.70	31.70	225,981
20 Apr 18	31.75000 +0.08	31.78	31.52	31.73	187,342
19 Apr 18	31.67000 -0.25	31.94	31.55	31.92	179,261
18 Apr 18	31.92000 +0.33	32.28	31.66	31.70	133,518
17 Apr 18	31.59000 +0.31	31.80	31.34	31.34	170,150
16 Apr 18	31.28000 -0.14	31.51	31.22	31.51	110,901
13 Apr 18	31.42000 -0.10	31.65	31.02	31.65	202,927
12 Apr 18	31.52000 +0.35	31.58	31.03	31.17	283,419
11 Apr 18	31.17000 +0.15	31.27	30.73	30.87	208,559
10 Apr 18	31.02000 +0.41	31.13	30.61	30.92	373,505
09 Apr 18	30.61000 +0.32	30.74	30.40	30.45	301,610
06 Apr 18	30.29000 -0.71	30.92	30.29	30.76	244,973
05 Apr 18	31.00000 +0.23	31.20	30.76	30.87	322,153
04 Apr 18	30.77000 +0.44	30.77	29.77	30.19	273,549
03 Apr 18	30.33000 -0.25	30.70	30.16	30.63	590,291
02 Apr 18	30.58000 -0.49	31.42	30.40	31.09	329,422
29 Mar 18	31.07000 +0.17	31.31	30.93	31.00	471,625
28 Mar 18	30.90000 -0.40	31.43	30.80	31.33	426,639
27 Mar 18	31.30000 -0.22	31.75	31.22	31.57	246,595
26 Mar 18	31.52000 +0.17	31.76	31.23	31.59	403,221
23 Mar 18	31.35000 -0.55	32.02	31.30	31.88	271,198
22 Mar 18	31.90000 -0.86	32.72	31.88	32.56	402,502
21 Mar 18	32.76000 +0.19	33.24	32.60	32.61	144,327
20 Mar 18	32.57000 +0.20	32.71	32.15	32.49	324,866
19 Mar 18	32.37000 -0.23	32.74	32.20	32.58	256,824
16 Mar 18	32.60000 -0.16	32.86	32.49	32.78	547,876
15 Mar 18	32.76000 +0.41	32.78	32.32	32.40	432,296
14 Mar 18	32.35000 -0.11	32.69	32.04	32.55	740,769
13 Mar 18	32.46000 -0.16	33.19	32.39	32.66	444,752
12 Mar 18	32.62000 -0.15	33.09	32.53	32.84	247,339
09 Mar 18	32.77000 +0.32	33.35	32.54	32.54	370,113
08 Mar 18	32.45000 +0.79	32.53	31.54	31.72	392,877
07 Mar 18	31.66000 -0.94	32.42	31.43	32.31	726,399
06 Mar 18	32.60000 +0.40	32.72	32.15	32.30	589,337
05 Mar 18	32.20000 -0.80	32.82	32.14	32.80	595,144
02 Mar 18	33.00000 -0.65	33.47	32.99	33.47	397,661
01 Mar 18	33.65000 -0.53	34.25	33.52	34.25	447,590
28 Feb 18	34.18000 -0.59	34.81	34.05	34.81	592,907
27 Feb 18	34.77000 +0.33	34.96	34.55	34.62	372,544
26 Feb 18	34.44000 +0.39	34.54	34.18	34.18	553,976
23 Feb 18	34.05000 +0.22	34.27	33.87	33.99	284,522
22 Feb 18	33.83000 +0.19	34.08	33.67	33.71	539,435
21 Feb 18	33.64000 +0.05	34.09	33.50	33.50	354,690
20 Feb 18	33.59000 +0.13	33.71	33.37	33.47	417,601
16 Feb 18	33.46000 +0.24	33.96	33.15	33.33	647,385
15 Feb 18	33.22000 +0.02	33.44	32.91	33.20	460,870
14 Feb 18	33.20000 -0.04	33.32	33.05	33.10	1,136,839
13 Feb 18	33.24000 -0.13	33.79	32.93	33.40	1,103,445
12 Feb 18	33.37000 +0.73	33.70	32.76	32.76	912,014
09 Feb 18	32.64000 -0.81	33.53	32.24	33.53	657,586
08 Feb 18	33.45000 -0.75	34.34	33.40	34.22	480,210
07 Feb 18	34.20000 -0.02	34.97	33.53	34.12	773,583
06 Feb 18	34.22000 +0.67	34.36	33.00	33.01	964,590
05 Feb 18	33.55000 +0.03	34.10	33.01	33.37	882,379
02 Feb 18	33.52000 -0.37	33.82	33.33	33.82	279,261
01 Feb 18	33.89000 +0.02	34.03	33.57	33.80	309,015
31 Jan 18	33.87000 -0.03	34.14	33.44	33.89	658,187
30 Jan 18	33.90000 +0.03	33.93	33.26	33.75	417,616
29 Jan 18	33.87000 -0.18	34.06	33.77	34.06	200,054
26 Jan 18	34.05000 +0.29	34.16	33.71	33.89	243,190
25 Jan 18	33.76000 +0.20	34.33	33.61	33.83	719,487
24 Jan 18	33.56000 -0.38	33.93	33.47	33.89	367,106
23 Jan 18	33.94000 +0.14	34.02	33.51	33.99	326,595
22 Jan 18	33.80000 -0.19	34.21	33.63	34.21	222,002
19 Jan 18	33.99000 +0.42	34.06	33.24	33.61	491,308
18 Jan 18	33.57000 -0.28	33.99	33.45	33.77	243,500
17 Jan 18	33.85000 -0.33	34.31	33.75	34.11	192,713
16 Jan 18	34.18000 -0.37	34.63	33.51	34.50	815,889
15 Jan 18	34.55000 +1.00	36.48	34.10	35.56	333,188
12 Jan 18	33.55000 +0.54	33.60	32.94	33.00	307,616
11 Jan 18	33.01000 +0.14	33.12	32.71	32.89	413,293
10 Jan 18	32.87000 +0.27	32.98	32.37	32.49	341,825
09 Jan 18	32.60000 +0.09	32.68	32.12	32.50	343,096
08 Jan 18	32.51000 +0.32	32.53	31.96	32.26	236,144
05 Jan 18	32.19000 +0.09	32.32	31.77	32.10	132,748
04 Jan 18	32.10000 +0.34	32.21	31.72	31.75	282,486
03 Jan 18	31.76000 -0.09	31.98	31.72	31.85	138,332
02 Jan 18	31.85000 +0.13	32.04	31.66	31.75	142,597
29 Dec 17	31.72000 -0.13	31.87	31.45	31.87	130,858
28 Dec 17	31.85000 +0.14	31.91	31.44	31.71	170,416
27 Dec 17	31.71000 +0.29	31.84	31.54	31.57	194,109
22 Dec 17	31.42000 +0.10	31.54	31.05	31.35	291,104
21 Dec 17	31.32000 +0.05	31.65	31.09	31.25	320,278
20 Dec 17	31.27000 -0.26	31.66	31.12	31.62	776,154
19 Dec 17	31.53000 -0.15	31.78	31.31	31.60	290,482
18 Dec 17	31.68000 +0.18	31.97	31.54	31.83	230,733
15 Dec 17	31.50000 +0.08	31.66	31.29	31.50	708,493
14 Dec 17	31.42000 -0.78	32.09	31.05	31.75	652,259
13 Dec 17	32.20000 +2.11	32.44	30.09	30.12	1,176,790
12 Dec 17	30.09000 -0.13	30.35	29.90	30.20	412,300
11 Dec 17	30.22000 -0.17	30.34	29.93	30.34	250,648
08 Dec 17	30.39000 +0.27	30.51	30.21	30.21	230,832
07 Dec 17	30.12000 +0.05	30.40	29.98	30.06	377,989
06 Dec 17	30.07000 -0.82	30.88	29.99	30.87	446,051
05 Dec 17	30.89000 +0.33	31.17	30.38	30.51	383,670
04 Dec 17	30.56000 +0.03	31.18	30.51	30.58	291,460
01 Dec 17	30.53000 -0.38	31.05	30.27	30.95	228,948
30 Nov 17	30.91000 +0.56	31.04	30.18	30.33	628,761
29 Nov 17	30.35000 -0.02	30.67	30.12	30.35	217,363
28 Nov 17	30.37000 -0.40	30.94	30.22	30.78	552,952
27 Nov 17	30.77000 -0.18	31.00	30.42	31.00	188,099
24 Nov 17	30.95000 +0.03	31.17	30.86	30.92	65,818
23 Nov 17	30.92000 -0.12	31.20	30.85	30.85	42,454
22 Nov 17	31.04000 +0.09	31.14	30.83	30.94	275,984
21 Nov 17	30.95000 +0.12	31.08	30.74	30.94	270,324
20 Nov 17	30.83000 -0.30	31.25	30.78	31.15	198,420
17 Nov 17	31.13000 +0.15	31.20	30.89	31.00	204,946
16 Nov 17	30.98000 +0.06	31.04	30.80	31.01	390,774
15 Nov 17	30.92000 -0.15	31.04	30.27	31.01	407,667
14 Nov 17	31.07000 +0.17	31.20	30.76	31.00	317,454
13 Nov 17	30.90000 -0.28	31.15	30.64	31.15	269,361
10 Nov 17	31.18000 +0.02	31.28	31.03	31.13	331,317
09 Nov 17	31.16000 -1.14	32.11	31.06	32.11	388,685
08 Nov 17	32.30000 +0.34	32.33	31.76	32.00	464,749
07 Nov 17	31.96000 +0.44	32.93	31.76	32.62	770,824
06 Nov 17	31.52000 -0.12	32.09	31.43	31.75	396,638
03 Nov 17	31.64000 +0.01	31.85	31.49	31.59	569,155
02 Nov 17	31.63000 +0.33	31.68	30.98	31.29	631,747
01 Nov 17	31.30000 -0.16	31.89	31.27	31.58	719,159
31 Oct 17	31.46000 +0.15	31.74	31.12	31.27	652,207
30 Oct 17	31.31000 +0.00	31.64	31.21	31.27	341,458
27 Oct 17	31.31000 -0.37	31.70	31.11	31.70	245,816
26 Oct 17	31.68000 +0.26	31.82	31.32	31.40	443,632
25 Oct 17	31.42000 +0.06	31.45	30.94	31.28	611,622
24 Oct 17	31.36000 +0.99	31.77	30.90	31.05	977,355
23 Oct 17	30.37000 -0.12	30.56	30.33	30.47	336,758
20 Oct 17	30.49000 +0.08	30.55	30.33	30.45	727,074
19 Oct 17	30.41000 -0.24	30.63	30.16	30.45	449,036
18 Oct 17	30.65000 +0.64	30.80	30.00	30.00	784,221
17 Oct 17	30.01000 +0.21	30.05	29.55	29.72	302,097
16 Oct 17	29.80000 +0.40	29.99	29.53	29.55	303,892
13 Oct 17	29.40000 +0.16	29.53	29.31	29.36	279,472
12 Oct 17	29.24000 +0.19	29.34	28.97	29.05	262,251
11 Oct 17	29.05000 +0.10	29.10	28.89	28.98	247,059
10 Oct 17	28.95000 +0.05	29.29	28.83	29.00	295,667
06 Oct 17	28.90000 -0.15	28.96	28.57	28.89	458,934
05 Oct 17	29.05000 +0.23	29.10	28.76	28.91	290,715
04 Oct 17	28.82000 -0.01	28.97	28.65	28.74	302,587
03 Oct 17	28.83000 -0.02	28.92	28.70	28.80	258,539
02 Oct 17	28.85000 +0.32	28.86	28.42	28.55	392,691
29 Sep 17	28.53000 -0.21	28.80	28.44	28.79	404,924
28 Sep 17	28.74000 +0.33	28.89	28.21	28.37	440,456
27 Sep 17	28.41000 +0.16	28.48	28.09	28.29	361,330
26 Sep 17	28.25000 -0.11	28.39	27.91	28.39	362,968
25 Sep 17	28.36000 -0.14	28.78	28.35	28.43	412,058
22 Sep 17	28.50000 +0.17	28.56	28.15	28.33	167,407
21 Sep 17	28.33000 +0.26	28.41	28.00	28.00	223,048
20 Sep 17	28.07000 +0.75	28.34	27.35	27.35	2,611,782
19 Sep 17	27.32000 -0.42	27.51	27.12	27.25	692,417
18 Sep 17	27.74000 +0.08	27.99	27.63	27.74	222,157
15 Sep 17	27.66000 -0.17	27.84	27.50	27.84	411,824
14 Sep 17	27.83000 -0.17	28.06	27.80	27.95	285,955
13 Sep 17	28.00000 +0.04	28.25	27.99	27.99	438,811
12 Sep 17	27.96000 +0.13	28.10	27.81	27.92	766,827
11 Sep 17	27.83000 +0.08	28.00	27.78	27.92	436,899
08 Sep 17	27.75000 -0.17	28.00	27.52	28.00	255,866
07 Sep 17	27.92000 -0.02	28.00	27.81	27.89	327,074
06 Sep 17	27.94000 -0.22	28.39	27.75	28.25	508,776
05 Sep 17	28.16000 -0.43	28.49	27.92	28.49	276,294
01 Sep 17	28.59000 +0.02	28.70	28.40	28.70	315,514
31 Aug 17	28.57000 -0.18	28.88	28.55	28.86	621,471
30 Aug 17	28.75000 +0.57	29.02	27.95	28.23	820,922
29 Aug 17	28.18000 +0.10	28.22	27.71	27.92	453,139
28 Aug 17	28.08000 +1.46	28.09	26.65	26.65	799,185
25 Aug 17	26.62000 +0.04	26.80	26.53	26.70	398,782
24 Aug 17	26.58000 -0.17	26.86	26.40	26.81	413,956
23 Aug 17	26.75000 +0.28	26.75	26.26	26.46	414,488
22 Aug 17	26.47000 -0.01	26.71	26.31	26.55	268,269
21 Aug 17	26.48000 -0.07	26.75	26.35	26.65	299,301
18 Aug 17	26.55000 -0.52	27.03	26.55	27.00	856,192
17 Aug 17	27.07000 -0.28	27.42	26.98	27.26	280,120
16 Aug 17	27.35000 -0.21	27.72	27.21	27.72	479,115
15 Aug 17	27.56000 -0.29	27.79	27.25	27.79	423,413
14 Aug 17	27.85000 -0.03	28.33	27.80	28.16	604,157
11 Aug 17	27.88000 -0.13	28.09	27.80	27.93	412,092
10 Aug 17	28.01000 -0.15	28.27	27.71	27.88	615,601
09 Aug 17	28.16000 +2.31	28.19	26.98	27.00	1,156,938
08 Aug 17	25.85000 -0.06	26.06	25.60	26.02	443,768
04 Aug 17	25.91000 +0.35	25.94	25.45	25.58	338,292
03 Aug 17	25.56000 +0.84	25.80	25.13	25.26	528,941
02 Aug 17	24.72000 -0.26	25.12	24.29	25.05	378,878
01 Aug 17	24.98000 -0.11	25.22	24.78	25.15	335,816
31 Jul 17	25.09000 -0.33	25.47	24.92	25.40	185,645
28 Jul 17	25.42000 -0.01	25.56	25.32	25.42	132,150
27 Jul 17	25.43000 -0.29	25.85	25.35	25.70	364,885
26 Jul 17	25.72000 +0.29	25.77	25.23	25.43	327,537
25 Jul 17	25.43000 +0.67	25.58	24.97	25.01	424,184
24 Jul 17	24.76000 +0.02	24.90	24.38	24.75	235,957
21 Jul 17	24.74000 -0.20	24.86	24.53	24.86	204,151
20 Jul 17	24.94000 -0.12	25.09	24.78	25.06	147,326
19 Jul 17	25.06000 +0.12	25.15	24.82	24.99	294,474
18 Jul 17	24.94000 -0.23	25.08	24.92	25.08	144,600
17 Jul 17	25.17000 +0.03	25.38	25.01	25.19	361,752
14 Jul 17	25.14000 -0.02	25.30	25.09	25.09	145,461
13 Jul 17	25.16000 +0.05	25.28	24.83	25.09	502,129
12 Jul 17	25.11000 -0.21	25.41	25.09	25.38	299,286
11 Jul 17	25.32000 +0.02	25.38	25.04	25.23	542,566
10 Jul 17	25.30000 -0.01	25.59	25.12	25.35	222,798
07 Jul 17	25.31000 +0.10	25.33	25.05	25.15	171,702
06 Jul 17	25.21000 -0.12	25.39	25.05	25.23	157,714
05 Jul 17	25.33000 +0.12	25.54	25.19	25.19	246,927
04 Jul 17	25.21000 -0.21	25.47	25.15	25.29	97,654
30 Jun 17	25.42000 +0.11	25.60	25.26	25.31	327,576
29 Jun 17	25.31000 -0.33	25.74	25.05	25.58	381,957
28 Jun 17	25.64000 +0.17	25.72	25.43	25.52	799,761
27 Jun 17	25.47000 +0.25	25.55	25.17	25.21	420,900
26 Jun 17	25.22000 -0.28	25.77	25.20	25.54	238,765
23 Jun 17	25.50000 +0.11	25.57	25.33	25.45	162,633
22 Jun 17	25.39000 -0.01	25.53	25.32	25.38	297,934
21 Jun 17	25.40000 -0.08	25.54	25.27	25.43	289,208
20 Jun 17	25.48000 -0.41	25.78	25.39	25.78	183,686
19 Jun 17	25.89000 +0.34	25.97	25.66	25.66	589,635
16 Jun 17	25.55000 -0.19	25.74	25.34	25.74	748,055
15 Jun 17	25.74000 +0.09	25.75	25.17	25.25	646,575
14 Jun 17	25.65000 -0.37	26.02	25.49	26.02	457,267
13 Jun 17	26.02000 -0.08	26.30	25.99	26.11	533,520
12 Jun 17	26.10000 -0.44	26.81	25.98	26.53	262,368
09 Jun 17	26.54000 -0.01	26.90	26.32	26.55	236,050
08 Jun 17	26.55000 +0.04	26.69	26.32	26.50	249,877
07 Jun 17	26.51000 -0.39	27.18	26.40	26.99	491,635
06 Jun 17	26.90000 +0.04	27.02	26.57	26.74	268,391
05 Jun 17	26.86000 +0.22	27.02	26.56	26.60	540,415
02 Jun 17	26.64000 -0.18	26.83	26.12	26.83	422,069
01 Jun 17	26.82000 +1.12	27.27	25.75	25.79	538,191
31 May 17	25.70000 -0.16	25.81	25.36	25.78	635,966
30 May 17	25.86000 -0.03	25.93	25.75	25.85	173,473
29 May 17	25.89000 +0.07	26.09	25.62	25.79	49,101
26 May 17	25.82000 -0.10	25.91	25.72	25.90	84,809
25 May 17	25.92000 +0.14	26.04	25.77	25.93	225,186
24 May 17	25.78000 +0.07	25.88	25.51	25.77	256,248
23 May 17	25.71000 -0.26	25.98	25.62	25.91	273,835
19 May 17	25.97000 +0.35	26.01	25.64	25.85	503,514
18 May 17	25.62000 -0.71	26.31	25.62	26.18	381,215
17 May 17	26.33000 -0.43	26.55	26.25	26.32	722,855
16 May 17	26.76000 -0.28	27.08	26.72	27.00	238,506
15 May 17	27.04000 +0.23	27.16	26.87	26.99	291,600
12 May 17	26.81000 +0.07	26.93	26.56	26.70	275,595
11 May 17	26.74000 -0.03	27.41	26.72	27.22	326,149
10 May 17	26.77000 +0.56	27.23	26.21	26.21	711,120
09 May 17	26.21000 +0.01	26.44	26.07	26.07	201,129
08 May 17	26.20000 +0.25	26.60	26.00	26.43	315,230
05 May 17	25.95000 +0.22	26.14	25.72	25.85	120,484
04 May 17	25.73000 -0.76	26.46	25.64	26.46	396,156
03 May 17	26.49000 -0.71	27.09	26.35	26.93	364,028
02 May 17	27.20000 +1.14	27.38	26.54	26.54	554,730
01 May 17	26.06000 +0.10	26.12	25.71	26.00	271,343
28 Apr 17	25.96000 -0.05	26.06	25.84	26.01	539,804
27 Apr 17	26.01000 +0.23	26.12	25.54	25.61	440,910
26 Apr 17	25.78000 +0.08	25.90	25.50	25.62	535,717
25 Apr 17	25.70000 +1.38	25.86	24.65	24.65	447,181
24 Apr 17	24.32000 +0.45	24.55	24.04	24.06	272,077
21 Apr 17	23.87000 -0.07	24.14	23.76	23.98	473,199
20 Apr 17	23.94000 -0.23	24.46	23.89	24.26	146,882
19 Apr 17	24.17000 +0.03	24.35	24.10	24.24	185,278
18 Apr 17	24.14000 -0.09	24.17	23.93	24.11	272,161
17 Apr 17	24.23000 +0.12	24.25	24.11	24.17	45,536
13 Apr 17	24.11000 -0.24	24.34	24.10	24.31	90,738
12 Apr 17	24.35000 -0.49	24.75	24.29	24.74	232,521
11 Apr 17	24.84000 -0.16	24.98	24.62	24.98	61,002
10 Apr 17	25.00000 +0.34	25.18	24.66	24.66	228,452
07 Apr 17	24.66000 +0.03	24.68	24.45	24.60	128,565
06 Apr 17	24.63000 +0.05	25.09	24.44	24.61	553,018
05 Apr 17	24.58000 -0.52	25.20	24.51	25.18	303,396
04 Apr 17	25.10000 +0.31	25.20	24.75	24.86	229,549
03 Apr 17	24.79000 -0.05	24.93	24.65	24.82	283,959
31 Mar 17	24.84000 +0.05	24.94	24.53	24.60	248,716
30 Mar 17	24.79000 +0.01	24.86	24.71	24.78	231,655
29 Mar 17	24.78000 +0.14	24.95	24.48	24.54	452,635
28 Mar 17	24.64000 +0.16	24.82	24.33	24.43	200,263
27 Mar 17	24.48000 +0.36	24.54	23.86	24.03	305,971
24 Mar 17	24.12000 -0.41	24.61	23.97	24.57	375,029
23 Mar 17	24.53000 +0.34	24.58	24.06	24.14	166,026
22 Mar 17	24.19000 -0.04	24.23	23.96	24.23	264,011
21 Mar 17	24.23000 -0.48	24.87	24.22	24.76	176,128
20 Mar 17	24.71000 -0.08	24.99	24.50	24.82	269,362
17 Mar 17	24.79000 +0.25	24.89	24.58	24.62	565,358
16 Mar 17	24.54000 -0.31	24.97	24.20	24.97	313,560
15 Mar 17	24.85000 +0.09	24.90	24.22	24.80	587,844
14 Mar 17	24.76000 -0.23	25.00	24.62	24.89	216,841
13 Mar 17	24.99000 -0.21	25.38	24.97	25.25	376,657
10 Mar 17	25.20000 +0.16	25.32	24.92	25.07	307,254
09 Mar 17	25.04000 -0.05	25.22	24.82	24.94	251,738
08 Mar 17	25.09000 -0.39	25.47	25.07	25.33	217,083
07 Mar 17	25.48000 -0.08	25.60	25.24	25.51	463,168
06 Mar 17	25.56000 -0.25	25.70	25.28	25.70	189,398
03 Mar 17	25.81000 -0.50	26.23	25.65	26.23	512,829
02 Mar 17	26.31000 +0.65	26.35	25.42	25.61	996,809
01 Mar 17	25.66000 +1.00	25.68	24.80	24.86	416,233
28 Feb 17	24.66000 -0.64	25.18	24.54	25.02	607,350
27 Feb 17	25.30000 -0.06	25.40	24.97	25.40	407,215
24 Feb 17	25.36000 -0.54	25.74	24.91	25.65	361,568
23 Feb 17	25.90000 -0.30	26.45	25.85	26.18	505,001
22 Feb 17	26.20000 +0.73	26.21	25.30	25.45	661,215
21 Feb 17	25.47000 +0.02	25.66	25.39	25.53	408,989
17 Feb 17	25.45000 -1.20	26.38	25.25	26.21	640,498
16 Feb 17	26.65000 +0.15	26.78	26.16	26.26	222,184
15 Feb 17	26.50000 -0.18	26.78	26.37	26.59	318,607
14 Feb 17	26.68000 +0.18	26.75	26.10	26.26	489,707
13 Feb 17	26.50000 +0.38	26.67	26.12	26.12	327,469
10 Feb 17	26.12000 +0.14	26.51	25.88	26.03	784,133
09 Feb 17	25.98000 +0.27	26.14	25.65	25.68	414,135
08 Feb 17	25.71000 -0.15	25.91	25.58	25.79	413,605
07 Feb 17	25.86000 -0.13	26.21	25.79	25.92	412,334
06 Feb 17	25.99000 -0.36	26.21	25.78	26.17	266,492
03 Feb 17	26.35000 -0.10	26.48	26.13	26.48	415,847
02 Feb 17	26.45000 +0.25	26.74	26.10	26.19	343,896
01 Feb 17	26.20000 -0.14	26.44	25.91	26.44	686,341
31 Jan 17	26.34000 +0.04	26.44	26.08	26.25	595,031
30 Jan 17	26.30000 -0.44	26.83	26.21	26.75	416,335
27 Jan 17	26.74000 -0.15	27.30	26.69	27.07	605,481
26 Jan 17	26.89000 -0.33	27.33	26.75	27.10	250,977
25 Jan 17	27.22000 +0.34	27.25	26.69	26.77	378,632
24 Jan 17	26.88000 +0.73	26.97	26.17	26.28	276,203
23 Jan 17	26.15000 -0.47	26.65	25.98	26.51	172,434
20 Jan 17	26.62000 +0.08	26.84	26.56	26.56	152,594
19 Jan 17	26.54000 -0.42	27.00	26.48	26.94	146,729
18 Jan 17	26.96000 +1.03	27.12	26.21	26.40	548,000
17 Jan 17	25.93000 -0.10	26.45	25.90	26.00	230,655
16 Jan 17	26.03000 -0.06	26.33	25.94	26.14	77,299
13 Jan 17	26.09000 +0.41	26.31	25.64	25.64	281,746
12 Jan 17	25.68000 -0.29	26.10	25.51	26.00	291,594
11 Jan 17	25.97000 +0.02	26.07	25.85	26.00	141,669
10 Jan 17	25.95000 +0.17	26.04	25.72	25.80	305,804
09 Jan 17	25.78000 -0.40	26.15	25.60	26.15	163,836
06 Jan 17	26.18000 +0.00	26.38	25.94	26.17	130,762
05 Jan 17	26.18000 -0.70	26.81	26.14	26.81	210,969
04 Jan 17	26.88000 +0.33	27.13	26.56	26.62	249,461
03 Jan 17	26.55000 +0.26	26.80	26.32	26.32	249,276
30 Dec 16	26.29000 +0.13	26.52	26.07	26.17	264,066
29 Dec 16	26.16000 +0.01	26.18	25.80	26.18	149,950
28 Dec 16	26.15000 -0.11	26.48	26.04	26.29	171,236
23 Dec 16	26.26000 -0.22	26.44	26.13	26.44	61,097
22 Dec 16	26.48000 -0.05	26.53	26.28	26.47	135,053
21 Dec 16	26.53000 -0.04	26.71	26.43	26.57	158,937
20 Dec 16	26.57000 +0.18	26.65	26.32	26.42	427,025
19 Dec 16	26.39000 -0.08	26.55	26.21	26.44	258,750
16 Dec 16	26.47000 -0.47	27.10	26.16	26.96	434,238
15 Dec 16	26.94000 +0.00	27.19	26.71	26.85	185,233
14 Dec 16	26.94000 -0.32	27.26	26.76	27.16	293,489
13 Dec 16	27.26000 +0.38	27.48	26.90	26.90	416,551
12 Dec 16	26.88000 +0.05	27.06	26.75	26.93	298,161
09 Dec 16	26.83000 -0.15	27.13	26.75	26.96	340,696
08 Dec 16	26.98000 -0.32	27.40	26.93	27.29	350,679
07 Dec 16	27.30000 -0.01	27.47	27.21	27.28	543,468
06 Dec 16	27.31000 -0.19	27.64	27.21	27.48	334,764
05 Dec 16	27.50000 +0.55	28.02	27.10	27.10	404,491
02 Dec 16	26.95000 +0.28	27.19	26.76	26.76	336,162
01 Dec 16	26.67000 -0.39	27.44	26.29	27.31	603,887
30 Nov 16	27.06000 +1.06	27.31	26.09	26.09	2,182,342
29 Nov 16	26.00000 +0.21	26.28	25.64	25.85	279,511
28 Nov 16	25.79000 -0.22	26.18	25.78	25.99	487,516
25 Nov 16	26.01000 -0.42	26.50	25.93	26.39	185,536
24 Nov 16	26.43000 -0.08	26.51	26.32	26.51	122,686
23 Nov 16	26.51000 -0.23	26.85	26.35	26.60	868,807
22 Nov 16	26.74000 -0.01	26.75	26.38	26.73	263,638
21 Nov 16	26.75000 +0.81	26.77	25.99	25.99	325,561
18 Nov 16	25.94000 -0.29	26.30	25.79	26.13	164,125
17 Nov 16	26.23000 +0.37	26.32	25.74	25.89	333,577
16 Nov 16	25.86000 +0.13	25.88	25.63	25.63	550,648
15 Nov 16	25.73000 +0.10	25.89	25.33	25.33	354,582
14 Nov 16	25.63000 +0.19	26.18	25.41	25.60	475,262
11 Nov 16	25.44000 +0.09	25.46	24.93	25.46	213,135
10 Nov 16	25.35000 -0.09	25.85	25.29	25.53	576,503
09 Nov 16	25.44000 +1.46	26.05	23.55	23.83	1,102,912
08 Nov 16	23.98000 +0.08	24.21	23.64	23.80	242,083
07 Nov 16	23.90000 +0.04	24.31	23.89	24.11	274,046
04 Nov 16	23.86000 +0.11	24.12	23.68	23.70	244,564
03 Nov 16	23.75000 -0.13	23.87	23.54	23.86	274,708
02 Nov 16	23.88000 -0.12	23.92	23.72	23.90	413,212
01 Nov 16	24.00000 -0.96	24.18	23.67	23.91	980,685
31 Oct 16	24.96000 +0.38	24.98	24.49	24.63	344,348
28 Oct 16	24.58000 +0.01	24.79	24.42	24.52	232,249
27 Oct 16	24.57000 +0.42	24.69	24.14	24.24	468,965
26 Oct 16	24.15000 -0.62	24.83	24.02	24.71	572,262
25 Oct 16	24.77000 -0.13	25.15	24.74	24.86	712,704
24 Oct 16	24.90000 -0.26	25.23	24.82	25.18	448,577
21 Oct 16	25.16000 -0.14	25.27	24.97	25.27	295,066
20 Oct 16	25.30000 -0.05	25.38	25.19	25.23	348,895
19 Oct 16	25.35000 -0.23	25.64	25.33	25.60	494,304
18 Oct 16	25.58000 +0.54	25.65	25.06	25.25	844,059
17 Oct 16	25.04000 +0.06	25.17	24.65	24.92	533,311
14 Oct 16	24.98000 -0.14	25.37	24.95	25.17	720,378
13 Oct 16	25.12000 -0.27	25.46	25.04	25.16	969,399
12 Oct 16	25.39000 -0.08	25.70	25.32	25.47	895,575
11 Oct 16	25.47000 +0.01	25.72	25.34	25.50	1,026,417
07 Oct 16	25.46000 -0.31	25.74	25.34	25.73	503,093
06 Oct 16	25.77000 +0.59	26.31	25.16	25.16	1,187,721
05 Oct 16	25.18000 +0.89	25.21	24.07	24.25	1,278,839
04 Oct 16	24.29000 -0.22	24.55	24.19	24.53	626,948
03 Oct 16	24.51000 +0.11	24.58	24.22	24.37	208,714
30 Sep 16	24.40000 -0.22	24.69	24.40	24.56	956,516
29 Sep 16	24.62000 +0.43	24.65	24.05	24.12	522,062
28 Sep 16	24.19000 +0.11	24.36	23.94	24.12	210,852
27 Sep 16	24.08000 -0.41	24.25	23.84	24.25	296,243
26 Sep 16	24.49000 -0.17	24.79	24.47	24.59	279,580
23 Sep 16	24.66000 -0.49	25.11	24.59	25.04	252,715
22 Sep 16	25.15000 +0.45	25.46	24.73	24.87	543,922
21 Sep 16	24.70000 +0.50	24.78	24.16	24.22	1,050,164
20 Sep 16	24.20000 +0.24	24.27	23.90	24.03	273,499
19 Sep 16	23.96000 +0.00	24.12	23.71	24.10	388,349
16 Sep 16	23.96000 +0.66	24.11	23.83	23.83	560,013
15 Sep 16	23.30000 -0.06	23.64	23.15	23.34	185,567
14 Sep 16	23.36000 +0.44	23.45	22.82	22.87	327,748
13 Sep 16	22.92000 -0.31	23.20	22.75	22.96	534,790
12 Sep 16	23.23000 +0.01	23.35	22.98	23.00	158,652
09 Sep 16	23.22000 -0.52	23.68	23.04	23.50	193,347
08 Sep 16	23.74000 +0.22	23.89	23.44	23.53	291,960
07 Sep 16	23.52000 +0.05	23.63	23.30	23.40	295,096
06 Sep 16	23.47000 -0.18	23.73	23.28	23.63	504,971
02 Sep 16	23.65000 +0.17	23.72	23.49	23.49	293,037
01 Sep 16	23.48000 +0.22	23.75	23.23	23.23	420,141
31 Aug 16	23.26000 -0.33	23.78	23.05	23.50	419,109
30 Aug 16	23.59000 -0.05	23.77	23.52	23.60	146,956
29 Aug 16	23.64000 +0.23	23.88	23.52	23.52	136,103
26 Aug 16	23.41000 -0.06	23.90	23.38	23.48	214,282
25 Aug 16	23.47000 +0.13	23.61	23.30	23.30	861,936
24 Aug 16	23.34000 -0.03	23.48	23.30	23.30	588,343
23 Aug 16	23.37000 +0.13	23.65	23.30	23.30	230,080
22 Aug 16	23.24000 -0.37	23.59	23.21	23.52	293,878
19 Aug 16	23.61000 -0.66	24.05	23.59	23.80	246,169
18 Aug 16	24.27000 +0.48	24.34	23.72	23.82	359,467
17 Aug 16	23.79000 +0.23	24.07	23.44	23.56	658,175
16 Aug 16	23.56000 -0.31	23.77	23.42	23.74	292,714
15 Aug 16	23.87000 +0.56	24.06	23.31	23.31	455,524
12 Aug 16	23.31000 +0.06	23.40	23.00	23.16	245,888
11 Aug 16	23.25000 +0.55	23.90	22.65	22.70	322,292
10 Aug 16	22.70000 +0.07	22.72	22.37	22.61	391,671
09 Aug 16	22.63000 +0.13	22.92	22.49	22.49	357,866
08 Aug 16	22.50000 +0.50	22.65	21.84	21.95	301,638
05 Aug 16	22.00000 +0.40	22.23	21.36	21.36	319,205
04 Aug 16	21.60000 -0.01	21.93	21.28	21.28	454,118
03 Aug 16	21.61000 +0.60	21.80	20.97	21.10	320,896
02 Aug 16	21.01000 -0.15	21.23	20.82	21.15	152,593
29 Jul 16	21.16000 +0.00	21.20	20.89	21.12	184,579
28 Jul 16	21.16000 +0.15	21.39	20.91	21.11	149,540
27 Jul 16	21.01000 -0.25	21.43	20.63	21.34	177,980
26 Jul 16	21.26000 +0.07	21.31	20.83	21.16	674,131
25 Jul 16	21.19000 +0.01	21.29	20.74	21.18	371,503
22 Jul 16	21.18000 -0.37	21.50	21.15	21.50	319,531
21 Jul 16	21.55000 +0.27	21.86	21.51	21.59	154,726
20 Jul 16	21.28000 -0.27	21.43	21.17	21.35	173,034
19 Jul 16	21.55000 -0.21	21.68	21.25	21.68	252,701
18 Jul 16	21.76000 -0.17	22.24	21.50	22.00	307,361
15 Jul 16	21.93000 -0.24	22.34	21.75	22.17	197,287
14 Jul 16	22.17000 -0.13	22.38	21.88	22.31	663,922
13 Jul 16	22.30000 +0.45	22.32	21.71	21.86	374,038
12 Jul 16	21.85000 +0.00	22.20	21.82	21.88	292,078
11 Jul 16	21.85000 +0.35	21.99	21.42	21.46	195,173
08 Jul 16	21.50000 +0.21	21.69	21.41	21.41	144,390
07 Jul 16	21.29000 -0.49	21.86	21.14	21.80	303,366
06 Jul 16	21.78000 +0.32	21.86	21.21	21.36	282,423
05 Jul 16	21.46000 -0.04	21.56	21.29	21.46	192,486
04 Jul 16	21.50000 +0.46	21.99	21.46	21.48	130,132
30 Jun 16	21.04000 -0.40	21.40	20.83	21.36	380,981
29 Jun 16	21.44000 +0.47	21.50	20.53	20.98	1,119,355
28 Jun 16	20.97000 +0.00	21.58	20.95	21.58	523,298
27 Jun 16	20.97000 -1.04	21.88	20.88	21.88	521,079
24 Jun 16	22.01000 -1.52	22.84	21.61	21.91	470,180
23 Jun 16	23.53000 +0.74	23.60	22.83	22.99	336,940
22 Jun 16	22.79000 +0.21	22.93	22.52	22.69	270,391
21 Jun 16	22.58000 -0.38	22.86	22.52	22.62	263,285
20 Jun 16	22.96000 +0.90	23.03	22.30	22.31	300,915
17 Jun 16	22.06000 +0.09	22.27	21.70	22.05	388,172
16 Jun 16	21.97000 +0.41	22.01	21.21	21.43	258,296
15 Jun 16	21.56000 +0.11	21.70	21.41	21.50	346,159
14 Jun 16	21.45000 +0.04	21.52	21.26	21.35	263,486
13 Jun 16	21.41000 -0.15	21.67	21.26	21.45	281,046
10 Jun 16	21.56000 -0.96	22.39	21.50	22.31	289,914
09 Jun 16	22.52000 -0.21	22.69	22.25	22.60	253,667
08 Jun 16	22.73000 -0.37	23.35	22.71	23.22	203,222
07 Jun 16	23.10000 +0.57	23.18	22.55	22.55	441,777
06 Jun 16	22.53000 +0.77	22.64	21.80	21.82	264,215
03 Jun 16	21.76000 -0.05	21.98	21.68	21.87	184,123
02 Jun 16	21.81000 -0.16	21.98	21.56	21.84	174,647
01 Jun 16	21.97000 -0.12	22.13	21.57	21.99	299,593
31 May 16	22.09000 +0.53	22.34	21.45	21.45	975,847
30 May 16	21.56000 +0.02	21.88	21.48	21.62	44,504
27 May 16	21.54000 +0.04	21.64	21.41	21.43	95,900
26 May 16	21.50000 +0.21	21.56	21.24	21.42	223,015
25 May 16	21.29000 +0.13	21.40	21.09	21.24	415,426
24 May 16	21.16000 -0.12	21.60	21.04	21.25	532,305
20 May 16	21.28000 +0.08	21.62	21.24	21.35	301,692
19 May 16	21.20000 -0.29	21.34	21.01	21.27	663,707
18 May 16	21.49000 +0.02	21.59	21.27	21.36	182,452
17 May 16	21.47000 +0.01	21.66	21.20	21.28	335,400
16 May 16	21.46000 +0.13	21.68	21.39	21.49	213,745
13 May 16	21.33000 -0.52	21.89	21.24	21.75	783,941
12 May 16	21.85000 -0.10	22.11	21.44	22.04	433,421
11 May 16	21.95000 -0.05	22.19	21.76	22.01	412,630
10 May 16	22.00000 +1.01	22.06	21.00	21.04	501,440
09 May 16	20.99000 -0.55	21.54	20.75	21.49	507,041
06 May 16	21.54000 +0.50	21.72	20.21	20.41	900,633
05 May 16	21.04000 -0.61	21.79	20.59	21.79	616,274
04 May 16	21.65000 -0.51	22.22	21.54	21.96	401,077
03 May 16	22.16000 -0.24	22.26	21.76	22.25	521,242
02 May 16	22.40000 +0.10	22.61	22.16	22.28	368,259
29 Apr 16	22.30000 -0.27	22.60	21.99	22.59	483,320
28 Apr 16	22.57000 +0.16	22.83	22.23	22.23	486,554
27 Apr 16	22.41000 +0.71	22.53	21.64	21.72	360,738
26 Apr 16	21.70000 -0.19	22.04	21.49	21.92	616,879
25 Apr 16	21.89000 -0.71	22.58	21.76	22.41	441,213
22 Apr 16	22.60000 +0.51	22.67	21.77	21.93	438,589
21 Apr 16	22.09000 +0.27	22.12	21.73	21.85	227,701
20 Apr 16	21.82000 +0.04	22.12	21.75	21.90	476,895
19 Apr 16	21.78000 -0.23	22.05	21.50	22.05	720,302
18 Apr 16	22.01000 +0.63	22.22	21.21	21.25	563,719
15 Apr 16	21.38000 +0.10	21.53	21.04	21.19	451,139
14 Apr 16	21.28000 +0.70	21.33	20.51	20.51	730,506
13 Apr 16	20.58000 +0.38	20.64	20.01	20.20	348,523
12 Apr 16	20.20000 +0.60	20.23	19.58	19.72	483,516
11 Apr 16	19.60000 +0.66	19.64	19.00	19.01	333,831
08 Apr 16	18.94000 +0.23	19.05	18.65	18.82	635,612
07 Apr 16	18.71000 -0.23	18.92	18.60	18.75	220,980
06 Apr 16	18.94000 +0.52	18.99	18.45	18.47	386,078
05 Apr 16	18.42000 -0.50	18.83	18.37	18.82	495,596
04 Apr 16	18.92000 -0.25	19.26	18.84	19.26	670,176
01 Apr 16	19.17000 +0.10	19.26	18.76	18.95	1,741,970
31 Mar 16	19.07000 +0.02	19.25	19.00	19.00	454,412
30 Mar 16	19.05000 -0.23	19.38	18.98	19.34	1,297,371
29 Mar 16	19.28000 +0.22	19.33	18.87	18.98	1,005,474
28 Mar 16	19.06000 +0.19	19.16	18.86	18.96	231,150
24 Mar 16	18.87000 -0.09	18.96	18.53	18.76	255,770
23 Mar 16	18.96000 -0.19	19.25	18.60	19.23	333,542
22 Mar 16	19.15000 -0.07	19.33	18.91	19.14	370,473
21 Mar 16	19.22000 -0.30	19.57	19.09	19.43	347,005
18 Mar 16	19.52000 -0.08	19.75	19.18	19.67	2,331,086
17 Mar 16	19.60000 +0.59	19.66	18.77	19.00	647,941
16 Mar 16	19.01000 -0.15	19.25	18.79	19.16	356,768
15 Mar 16	19.16000 -0.30	19.39	18.87	19.31	446,347
14 Mar 16	19.46000 +0.44	19.70	18.92	18.99	550,828
11 Mar 16	19.02000 -0.15	19.59	18.99	19.33	407,641
10 Mar 16	19.17000 -0.22	19.52	18.84	19.35	398,984
09 Mar 16	19.39000 +0.14	19.55	19.17	19.40	362,863
08 Mar 16	19.25000 -0.75	20.09	19.18	19.97	723,198
07 Mar 16	20.00000 +0.55	20.04	19.39	19.41	802,208
04 Mar 16	19.45000 -0.10	19.76	19.33	19.63	663,374
03 Mar 16	19.55000 +0.25	19.83	19.28	19.29	1,168,062
02 Mar 16	19.30000 +0.28	19.31	18.71	18.95	723,996
01 Mar 16	19.02000 +0.29	19.11	18.45	18.65	831,583
29 Feb 16	18.73000 +0.18	18.99	18.56	18.70	644,511
26 Feb 16	18.55000 +0.27	18.78	18.20	18.26	363,203
25 Feb 16	18.28000 +0.29	18.32	17.85	17.89	751,435
24 Feb 16	17.99000 +0.24	18.17	17.28	17.56	1,335,428
23 Feb 16	17.75000 -0.25	18.14	17.65	18.04	633,104
22 Feb 16	18.00000 +0.30	18.43	17.87	17.95	910,320
19 Feb 16	17.70000 -0.62	17.90	17.43	17.77	1,747,993
18 Feb 16	18.32000 -0.35	18.50	16.94	17.56	2,637,033
17 Feb 16	18.67000 +0.48	18.96	18.20	18.34	972,316
16 Feb 16	18.19000 +1.08	18.35	17.35	17.44	472,359
12 Feb 16	17.11000 +0.32	17.32	16.87	17.03	599,181
11 Feb 16	16.79000 -0.42	17.14	16.37	16.99	664,787
10 Feb 16	17.21000 -0.03	17.46	17.05	17.38	339,586
09 Feb 16	17.24000 -0.51	17.70	16.94	17.63	772,931
08 Feb 16	17.75000 -0.25	17.83	17.24	17.80	429,638
05 Feb 16	18.00000 +0.37	18.15	17.41	17.65	712,180
04 Feb 16	17.63000 +0.90	17.77	16.75	16.75	990,494
03 Feb 16	16.73000 -0.09	17.02	16.45	16.97	1,405,667
02 Feb 16	16.82000 -1.02	17.70	16.75	17.68	836,942
01 Feb 16	17.84000 +0.00	17.94	17.62	17.86	652,202
29 Jan 16	17.84000 +0.34	17.87	17.20	17.68	952,725
28 Jan 16	17.50000 +0.50	17.66	17.03	17.35	885,733
27 Jan 16	17.00000 +0.04	17.46	16.77	16.98	1,135,719
26 Jan 16	16.96000 +0.05	17.68	16.95	17.04	915,110
25 Jan 16	16.91000 -1.04	17.95	16.86	17.91	824,929
22 Jan 16	17.95000 +0.10	18.98	17.86	18.00	758,241
21 Jan 16	17.85000 +0.36	18.35	16.99	17.44	913,512
20 Jan 16	17.49000 -0.52	17.70	16.69	17.70	1,247,919
19 Jan 16	18.01000 +0.13	18.18	17.83	18.00	454,990
18 Jan 16	17.88000 +0.22	17.98	17.54	17.74	199,622
15 Jan 16	17.66000 -0.24	17.75	17.15	17.54	1,564,740
14 Jan 16	17.90000 +0.46	18.03	17.05	17.50	585,585
13 Jan 16	17.44000 -0.26	18.15	17.17	17.82	663,071
12 Jan 16	17.70000 +0.14	17.90	17.23	17.73	839,397
11 Jan 16	17.56000 -0.24	17.94	17.04	17.94	828,293
08 Jan 16	17.80000 +0.08	18.22	17.51	17.87	1,081,819
07 Jan 16	17.72000 -0.28	17.90	17.38	17.88	2,103,264
06 Jan 16	18.00000 -0.16	18.27	17.96	18.05	1,017,082
05 Jan 16	18.16000 -0.67	18.83	18.06	18.82	874,201
04 Jan 16	18.83000 +0.15	18.92	18.18	18.41	705,020
31 Dec 15	18.68000 +0.14	18.74	18.28	18.53	319,680
30 Dec 15	18.54000 -0.49	19.24	18.51	19.04	443,901
29 Dec 15	19.03000 -0.17	19.41	18.77	19.41	261,147
24 Dec 15	19.20000 +0.22	19.37	19.01	19.03	172,768
23 Dec 15	18.98000 +0.62	19.29	18.28	18.28	585,368
22 Dec 15	18.36000 +0.14	18.48	18.01	18.22	517,486
21 Dec 15	18.22000 -0.19	18.76	18.09	18.50	569,445
18 Dec 15	18.41000 +0.36	18.49	18.00	18.00	1,330,384
17 Dec 15	18.05000 -0.11	18.27	17.94	18.16	1,181,125
16 Dec 15	18.16000 +0.32	18.37	17.73	17.89	320,178
15 Dec 15	17.84000 +0.24	17.94	17.56	17.58	544,138
14 Dec 15	17.60000 -0.13	17.81	17.51	17.71	678,512
11 Dec 15	17.73000 -0.37	18.09	17.65	18.09	765,057
10 Dec 15	18.10000 +0.05	18.20	17.84	18.08	515,256
09 Dec 15	18.05000 +0.09	18.20	17.65	17.95	639,154
08 Dec 15	17.96000 -0.27	18.08	17.44	17.99	1,044,035
07 Dec 15	18.23000 +0.15	18.33	17.75	18.24	1,286,895
04 Dec 15	18.08000 -0.42	18.50	18.01	18.42	633,426
03 Dec 15	18.50000 -0.46	19.03	18.35	19.03	1,306,135
02 Dec 15	18.96000 -0.61	19.70	18.81	19.52	1,076,636
01 Dec 15	19.57000 -0.05	19.72	18.92	19.11	853,150
30 Nov 15	19.62000 +0.41	19.71	19.23	19.24	663,918
27 Nov 15	19.21000 -0.13	19.47	19.21	19.38	214,049
26 Nov 15	19.34000 -0.08	19.50	19.12	19.50	77,882
25 Nov 15	19.42000 -0.19	19.81	19.38	19.64	643,919
24 Nov 15	19.61000 +0.02	19.70	19.08	19.49	1,265,633
23 Nov 15	19.59000 +0.15	19.66	19.29	19.46	271,491
20 Nov 15	19.44000 -0.07	19.57	19.37	19.50	285,333
19 Nov 15	19.51000 -0.08	19.54	19.16	19.40	458,948
18 Nov 15	19.59000 -0.07	19.89	19.40	19.79	468,708
17 Nov 15	19.66000 +0.25	19.67	19.23	19.37	634,271
16 Nov 15	19.41000 +0.30	19.52	19.10	19.12	537,046
13 Nov 15	19.11000 -0.02	19.45	18.77	19.06	826,426
12 Nov 15	19.13000 -0.86	19.20	17.33	18.68	2,437,178
11 Nov 15	19.99000 -0.75	20.87	19.70	20.86	687,003
10 Nov 15	20.74000 -0.33	21.06	20.56	21.01	403,461
09 Nov 15	21.07000 +0.59	21.31	20.40	20.40	863,532
06 Nov 15	20.48000 -0.43	20.99	20.25	20.68	357,046
05 Nov 15	20.91000 -0.08	21.13	20.68	21.11	288,720
04 Nov 15	20.99000 -0.11	21.20	20.82	21.05	468,611
03 Nov 15	21.10000 +0.23	21.16	20.45	20.89	648,841
02 Nov 15	20.87000 -0.03	21.16	20.45	20.93	500,024
30 Oct 15	20.90000 +0.11	20.96	20.56	20.86	403,066
29 Oct 15	20.79000 -0.01	21.09	20.69	20.79	244,643
28 Oct 15	20.80000 +0.45	21.00	20.30	20.47	469,733
27 Oct 15	20.35000 -0.57	20.99	20.26	20.89	600,080
26 Oct 15	20.92000 -0.74	21.74	20.89	21.74	569,750
23 Oct 15	21.66000 +0.56	21.83	21.11	21.38	536,298
22 Oct 15	21.10000 +0.44	21.58	20.29	20.50	553,826
21 Oct 15	20.66000 -0.07	21.00	20.65	20.86	400,973
20 Oct 15	20.73000 +0.55	20.85	20.19	20.35	636,297
19 Oct 15	20.18000 +0.20	20.34	19.61	20.00	410,533
16 Oct 15	19.98000 -0.59	20.66	19.89	20.55	709,346
15 Oct 15	20.57000 -0.27	20.97	20.33	20.88	926,463
14 Oct 15	20.84000 -0.06	21.11	20.51	20.90	475,918
13 Oct 15	20.90000 -1.04	21.84	20.82	21.81	1,030,349
09 Oct 15	21.94000 +0.05	22.23	21.73	21.84	282,146
08 Oct 15	21.89000 +0.92	21.93	20.90	20.90	713,323
07 Oct 15	20.97000 +0.57	21.13	20.52	20.55	505,240
06 Oct 15	20.40000 -0.16	20.60	20.14	20.47	766,243
05 Oct 15	20.56000 +1.33	20.78	19.50	19.50	729,446
02 Oct 15	19.23000 +0.01	19.37	18.93	19.15	791,487
01 Oct 15	19.22000 -0.36	20.00	19.05	19.70	984,163
30 Sep 15	19.58000 +0.03	19.70	19.36	19.60	955,274
29 Sep 15	19.55000 +0.10	19.60	19.23	19.50	1,021,608
28 Sep 15	19.45000 -0.45	19.86	19.40	19.75	1,079,589
25 Sep 15	19.90000 +0.43	20.07	19.51	19.51	1,453,117
24 Sep 15	19.47000 -1.16	20.05	18.79	20.02	2,420,664
23 Sep 15	20.63000 -0.27	21.15	20.51	20.98	579,669
22 Sep 15	20.90000 -0.19	21.06	20.49	20.78	458,166
21 Sep 15	21.09000 -0.21	21.62	20.90	21.49	572,047
18 Sep 15	21.30000 -1.11	22.11	21.30	22.11	697,300
17 Sep 15	22.41000 -0.13	23.16	22.35	22.42	762,410
16 Sep 15	22.54000 +0.89	22.59	21.52	21.55	1,899,836
15 Sep 15	21.65000 +0.67	21.66	20.70	20.86	761,739
14 Sep 15	20.98000 -0.49	21.78	20.87	21.78	371,164
11 Sep 15	21.47000 -0.13	21.60	21.33	21.50	250,619
10 Sep 15	21.60000 -0.04	21.90	21.35	21.60	422,020
09 Sep 15	21.64000 -0.03	22.29	21.52	21.67	287,503
08 Sep 15	21.67000 +0.57	21.82	21.37	21.58	343,356
04 Sep 15	21.10000 -0.24	21.32	20.88	21.09	559,760
03 Sep 15	21.34000 +0.04	21.87	21.11	21.48	752,430
02 Sep 15	21.30000 +0.17	21.55	20.87	21.35	728,174
01 Sep 15	21.13000 -1.18	21.78	20.51	21.73	1,054,089
31 Aug 15	22.31000 -0.15	23.10	22.14	22.78	1,192,482
28 Aug 15	22.46000 +0.88	22.54	21.28	21.58	571,996
27 Aug 15	21.58000 +0.55	22.36	21.34	21.51	1,085,406
26 Aug 15	21.03000 +0.78	21.03	20.10	20.66	2,389,237
25 Aug 15	20.25000 +0.22	20.87	20.17	20.57	943,204
24 Aug 15	20.03000 -0.23	20.33	18.57	18.99	1,752,306
21 Aug 15	20.26000 -0.53	20.81	20.12	20.56	829,289
20 Aug 15	20.79000 -0.65	21.50	20.77	21.29	696,886
19 Aug 15	21.44000 -0.54	21.95	21.20	21.95	846,042
18 Aug 15	21.98000 -0.30	22.28	21.89	22.11	391,681
17 Aug 15	22.28000 -0.35	22.77	22.23	22.75	333,874
14 Aug 15	22.63000 +0.19	22.87	22.26	22.49	362,753
13 Aug 15	22.44000 -1.01	23.47	22.43	23.26	563,052
12 Aug 15	23.45000 -0.48	23.87	23.12	23.87	660,222
11 Aug 15	23.93000 +0.12	24.00	23.46	23.60	709,462
10 Aug 15	23.81000 +0.87	23.84	22.85	23.16	806,961
07 Aug 15	22.94000 +0.45	23.36	22.49	22.70	808,523
06 Aug 15	22.49000 +0.25	22.56	22.01	22.17	794,757
05 Aug 15	22.24000 -0.79	23.14	22.13	23.11	614,058
04 Aug 15	23.03000 +0.29	23.03	22.50	22.50	518,509
31 Jul 15	22.74000 -0.24	23.04	22.40	23.00	685,393
30 Jul 15	22.98000 +0.20	23.11	22.49	22.67	695,306
29 Jul 15	22.78000 +0.97	22.82	21.77	21.88	706,141
28 Jul 15	21.81000 +0.48	22.05	21.25	21.32	585,764
27 Jul 15	21.33000 +0.20	21.42	20.74	20.98	555,788
24 Jul 15	21.13000 -0.68	21.98	21.04	21.80	676,167
23 Jul 15	21.81000 -0.09	22.04	21.53	21.75	748,142
22 Jul 15	21.90000 -0.15	22.30	21.88	21.92	392,827
21 Jul 15	22.05000 -0.21	22.68	21.91	22.42	650,248
20 Jul 15	22.26000 -1.14	23.43	22.20	23.40	650,755
17 Jul 15	23.40000 -0.54	23.88	23.37	23.88	364,869
16 Jul 15	23.94000 -0.12	24.15	23.79	24.15	347,840
15 Jul 15	24.06000 +0.05	24.24	23.66	24.00	409,794
14 Jul 15	24.01000 +0.01	24.15	23.65	23.93	355,306
13 Jul 15	24.00000 +0.53	24.04	23.52	23.59	440,308
10 Jul 15	23.47000 +0.17	23.86	23.24	23.70	656,571
09 Jul 15	23.30000 -0.16	23.89	23.25	23.89	380,834
08 Jul 15	23.46000 -0.48	23.74	23.40	23.72	720,244
07 Jul 15	23.94000 +0.87	24.00	23.02	23.07	659,235
06 Jul 15	23.07000 -0.71	23.49	22.84	23.49	415,471
03 Jul 15	23.78000 +0.04	23.88	23.50	23.74	114,129
02 Jul 15	23.74000 +0.25	23.78	23.45	23.45	369,717
30 Jun 15	23.49000 +0.25	23.56	23.12	23.25	417,968
29 Jun 15	23.24000 -0.57	23.57	23.11	23.56	395,711
26 Jun 15	23.81000 -0.04	23.84	23.61	23.69	293,746
25 Jun 15	23.85000 -0.05	24.18	23.64	24.18	1,077,899
24 Jun 15	23.90000 +0.06	24.14	23.76	23.76	639,537
23 Jun 15	23.84000 -0.07	24.10	23.69	23.88	1,345,997
22 Jun 15	23.91000 +0.32	24.15	23.51	23.51	541,339
19 Jun 15	23.59000 +0.35	23.77	23.30	23.30	757,436
18 Jun 15	23.24000 -0.07	23.80	23.14	23.35	391,804
17 Jun 15	23.31000 -0.56	24.05	22.90	23.88	769,880
16 Jun 15	23.87000 -0.53	24.50	23.84	24.50	501,253
15 Jun 15	24.40000 -0.60	24.88	24.32	24.87	493,674
12 Jun 15	25.00000 +0.61	25.08	24.31	24.31	454,846
11 Jun 15	24.39000 -0.35	24.96	24.38	24.62	265,523
10 Jun 15	24.74000 +0.02	24.96	24.64	24.89	294,782
09 Jun 15	24.72000 -0.17	25.04	24.58	24.92	398,192
08 Jun 15	24.89000 -0.01	24.97	24.36	24.91	466,577
05 Jun 15	24.90000 -0.01	25.36	24.85	24.92	357,314
04 Jun 15	24.91000 -0.66	25.41	24.64	25.35	599,613
03 Jun 15	25.57000 -0.09	25.75	25.33	25.64	346,678
02 Jun 15	25.66000 +0.77	25.69	24.61	24.61	587,516
01 Jun 15	24.89000 +0.01	25.01	24.64	24.89	300,776
29 May 15	24.88000 -0.07	25.06	24.83	24.87	383,422
28 May 15	24.95000 -0.26	25.16	24.81	25.12	426,677
27 May 15	25.21000 +0.42	25.33	24.82	24.83	457,326
26 May 15	24.79000 -0.36	25.19	24.39	25.12	693,612
25 May 15	25.15000 -0.06	25.25	24.92	25.06	129,991
22 May 15	25.21000 +0.39	25.37	24.93	24.94	502,050
21 May 15	24.82000 -0.08	25.15	24.81	25.14	1,009,052
20 May 15	24.90000 -0.21	25.32	24.86	25.19	520,782
19 May 15	25.11000 -0.56	25.70	24.74	25.44	657,283
15 May 15	25.67000 +0.13	25.68	25.21	25.51	879,512
14 May 15	25.54000 +0.63	25.70	24.84	24.89	419,235
13 May 15	24.91000 -0.10	25.31	24.85	25.31	313,128
12 May 15	25.01000 -0.43	25.47	24.99	25.39	947,123
11 May 15	25.44000 +0.06	25.74	25.24	25.43	308,311
08 May 15	25.38000 +0.43	25.43	25.02	25.18	720,783
07 May 15	24.95000 -0.70	25.10	24.20	25.10	1,534,171
06 May 15	25.65000 +1.15	25.74	24.00	24.30	1,241,663
05 May 15	24.50000 -0.59	25.21	24.26	25.09	909,047
04 May 15	25.09000 -0.25	25.48	25.01	25.46	395,232
01 May 15	25.34000 +0.62	25.41	24.76	24.80	659,007
30 Apr 15	24.72000 +0.47	24.82	24.02	24.29	1,102,010
29 Apr 15	24.25000 +0.26	24.26	23.80	23.85	431,526
28 Apr 15	23.99000 +0.08	24.06	23.67	23.94	347,152
27 Apr 15	23.91000 -0.04	24.26	23.85	24.09	1,448,528
24 Apr 15	23.95000 +0.33	24.30	23.69	23.73	1,006,697
23 Apr 15	23.62000 +0.29	23.94	23.26	23.40	497,547
22 Apr 15	23.33000 -0.31	24.00	23.27	23.74	343,738
21 Apr 15	23.64000 -0.98	24.51	23.29	24.51	695,077
20 Apr 15	24.62000 -0.08	24.80	24.52	24.71	485,382
17 Apr 15	24.70000 -0.22	24.84	24.55	24.78	220,583
16 Apr 15	24.92000 -0.22	25.17	24.69	24.99	333,065
15 Apr 15	25.14000 +0.34	25.39	24.69	24.92	598,274
14 Apr 15	24.80000 -0.12	24.92	24.61	24.91	240,571
13 Apr 15	24.92000 +0.24	24.93	24.45	24.64	350,615
10 Apr 15	24.68000 -0.08	24.88	24.51	24.79	1,217,564
09 Apr 15	24.76000 +0.35	24.92	24.28	24.36	307,359
08 Apr 15	24.41000 +0.02	24.67	24.25	24.42	438,937
07 Apr 15	24.39000 +0.51	24.46	23.92	24.00	669,796
06 Apr 15	23.88000 +0.92	24.17	22.93	22.93	455,040
02 Apr 15	22.96000 +0.10	23.29	22.75	22.91	424,404
01 Apr 15	22.86000 -0.70	23.62	22.80	23.47	1,295,269
31 Mar 15	23.56000 +0.31	23.91	23.07	23.23	303,026
30 Mar 15	23.25000 +0.13	23.50	23.16	23.27	713,695
27 Mar 15	23.12000 -0.06	23.32	22.85	23.20	833,139
26 Mar 15	23.18000 -0.12	23.56	23.13	23.39	1,129,255
25 Mar 15	23.30000 -1.15	24.63	23.16	24.53	1,288,766
24 Mar 15	24.45000 -0.10	24.69	24.02	24.60	395,438
23 Mar 15	24.55000 -0.21	25.13	24.53	24.70	307,925
20 Mar 15	24.76000 +0.58	24.79	24.35	24.78	526,165
19 Mar 15	24.18000 -0.50	24.72	24.09	24.72	369,800
18 Mar 15	24.68000 +0.54	24.74	23.70	24.00	548,505
17 Mar 15	24.14000 -0.01	24.34	23.65	24.24	493,625
16 Mar 15	24.15000 +0.02	24.40	24.00	24.05	325,944
13 Mar 15	24.13000 +0.11	24.13	23.56	23.90	325,733
12 Mar 15	24.02000 +0.52	24.15	23.61	23.69	352,767
11 Mar 15	23.50000 -0.09	23.68	23.25	23.60	626,725
10 Mar 15	23.59000 -0.93	24.32	23.54	24.20	638,161
09 Mar 15	24.52000 +0.49	24.87	23.92	24.03	580,526
06 Mar 15	24.03000 +0.36	24.41	23.53	23.54	957,197
05 Mar 15	23.67000 -0.65	24.08	23.64	24.00	796,835
04 Mar 15	24.32000 -0.55	24.84	24.25	24.84	726,658
03 Mar 15	24.87000 -0.67	25.77	24.57	25.38	909,830
02 Mar 15	25.54000 +0.35	26.16	25.14	25.25	832,761
27 Feb 15	25.19000 -0.01	25.43	24.89	25.29	645,254
26 Feb 15	25.20000 -0.05	25.34	25.07	25.34	1,059,639
25 Feb 15	25.25000 +0.35	25.43	24.81	24.92	1,090,173
24 Feb 15	24.90000 +0.48	25.02	24.17	24.42	619,166
23 Feb 15	24.42000 +0.29	24.42	23.75	24.00	519,742
20 Feb 15	24.13000 +1.09	24.46	23.28	23.57	1,089,303
19 Feb 15	23.04000 -0.54	23.70	22.09	23.66	892,809
18 Feb 15	23.58000 +0.21	24.08	23.41	23.43	598,854
17 Feb 15	23.37000 +0.13	23.58	22.90	23.23	296,234
13 Feb 15	23.24000 +0.67	23.40	22.58	22.88	649,748
12 Feb 15	22.57000 +0.28	22.71	22.24	22.46	610,590
11 Feb 15	22.29000 -0.51	22.80	22.19	22.80	338,884
10 Feb 15	22.80000 -0.12	23.25	22.49	23.17	204,459
09 Feb 15	22.92000 +0.10	23.37	22.43	22.50	294,130
06 Feb 15	22.82000 +0.16	23.48	22.54	22.84	647,159
05 Feb 15	22.66000 +0.36	22.87	22.35	22.40	478,038
04 Feb 15	22.30000 -0.96	23.25	22.23	23.25	576,966
03 Feb 15	23.26000 +0.83	23.56	22.50	22.50	1,180,692
02 Feb 15	22.43000 +1.48	22.49	20.95	20.95	929,015
30 Jan 15	20.95000 -0.02	21.10	20.66	20.95	639,174
29 Jan 15	20.97000 -0.58	21.64	20.74	21.64	973,898
28 Jan 15	21.55000 -0.29	22.22	21.47	22.13	695,534
27 Jan 15	21.84000 -0.87	22.11	20.85	21.50	1,053,485
26 Jan 15	22.71000 +0.34	22.89	22.38	22.41	556,915
23 Jan 15	22.37000 +0.52	22.45	21.81	21.81	726,374
22 Jan 15	21.85000 +0.01	22.11	21.61	22.00	663,682
21 Jan 15	21.84000 +0.75	21.93	21.05	21.15	1,023,907
20 Jan 15	21.09000 -0.43	21.65	21.02	21.64	1,064,567
19 Jan 15	21.52000 +0.88	21.55	20.57	20.58	594,780
16 Jan 15	20.64000 -0.31	21.10	20.52	20.96	918,598
15 Jan 15	20.95000 -0.30	21.41	20.93	21.30	1,033,281
14 Jan 15	21.25000 -0.62	21.55	21.01	21.55	1,228,481
13 Jan 15	21.87000 -0.45	22.45	21.67	22.45	496,927
12 Jan 15	22.32000 -0.57	22.87	22.10	22.87	475,771
09 Jan 15	22.89000 -0.61	23.50	22.53	23.50	792,908
08 Jan 15	23.50000 -0.10	23.58	23.11	23.44	669,250
07 Jan 15	23.60000 +0.08	23.92	23.46	23.76	404,145
06 Jan 15	23.52000 -0.73	24.23	23.47	24.23	590,279
05 Jan 15	24.25000 -1.00	25.25	24.23	25.25	739,246
02 Jan 15	25.25000 +0.02	25.47	25.14	25.25	198,648
31 Dec 14	25.23000 +0.03	25.50	25.11	25.22	128,786
30 Dec 14	25.20000 -0.23	25.59	25.20	25.47	614,500
29 Dec 14	25.43000 +0.25	25.51	25.20	25.29	354,759
24 Dec 14	25.18000 +0.09	25.33	25.03	25.24	134,413
23 Dec 14	25.09000 +0.37	25.10	24.61	24.75	414,238
22 Dec 14	24.72000 -0.20	24.99	24.54	24.99	462,385
19 Dec 14	24.92000 +0.27	24.96	24.20	24.77	658,103
18 Dec 14	24.65000 +0.45	24.65	24.19	24.26	438,600
17 Dec 14	24.20000 +0.65	24.25	23.28	23.57	736,525
16 Dec 14	23.55000 +0.46	23.93	22.94	23.09	1,235,652
15 Dec 14	23.09000 -0.21	23.52	23.03	23.37	522,244
12 Dec 14	23.30000 -0.38	23.78	23.10	23.68	599,325
11 Dec 14	23.68000 -0.08	24.00	23.59	23.89	257,235
10 Dec 14	23.76000 -0.30	24.33	23.75	24.06	727,317
09 Dec 14	24.06000 -0.24	24.19	23.58	24.08	1,125,900
08 Dec 14	24.30000 -0.43	24.60	24.09	24.50	699,668
05 Dec 14	24.73000 +0.23	24.94	24.50	24.71	405,041
04 Dec 14	24.50000 -0.14	24.59	24.39	24.51	529,385
03 Dec 14	24.64000 +0.38	24.67	24.11	24.26	820,350
02 Dec 14	24.26000 -0.51	24.56	23.24	24.10	1,075,622
01 Dec 14	24.77000 -0.60	25.67	24.72	25.62	662,683
28 Nov 14	25.37000 -1.03	26.18	25.37	26.10	524,032
27 Nov 14	26.40000 -1.13	27.50	26.06	27.50	332,310
26 Nov 14	27.53000 -0.40	27.87	27.30	27.87	280,120
25 Nov 14	27.93000 +0.08	28.07	27.66	27.69	509,565
24 Nov 14	27.85000 -0.07	28.09	27.70	27.92	463,464
21 Nov 14	27.92000 +0.61	28.07	27.40	27.60	552,427
20 Nov 14	27.31000 -0.28	27.61	27.31	27.55	528,556
19 Nov 14	27.59000 +0.14	27.72	27.44	27.57	982,125
18 Nov 14	27.45000 -0.61	28.17	27.40	28.04	749,851
17 Nov 14	28.06000 +0.23	28.61	27.54	27.76	1,145,506
14 Nov 14	27.83000 +0.64	28.10	27.41	27.78	838,371
13 Nov 14	27.19000 -1.61	28.10	26.80	28.10	2,247,451
12 Nov 14	28.80000 -0.37	29.46	28.76	29.00	700,640
11 Nov 14	29.17000 -0.38	29.60	29.13	29.59	209,302
10 Nov 14	29.55000 +0.92	29.68	28.57	28.60	766,975
07 Nov 14	28.63000 -0.14	29.01	28.40	28.77	349,189
06 Nov 14	28.77000 +0.26	29.10	28.50	28.50	242,297
05 Nov 14	28.51000 +0.62	28.69	27.86	27.95	754,965
04 Nov 14	27.89000 -1.25	29.21	27.66	28.99	493,777
03 Nov 14	29.14000 +0.04	29.50	28.79	29.09	348,729
31 Oct 14	29.10000 -0.04	29.25	28.81	29.23	309,357
30 Oct 14	29.14000 +0.24	29.36	28.35	28.86	386,692
29 Oct 14	28.90000 -0.45	29.45	28.65	29.45	221,196
28 Oct 14	29.35000 +0.60	29.53	28.65	28.92	252,055
27 Oct 14	28.75000 -0.26	29.12	28.65	29.12	219,591
24 Oct 14	29.01000 -0.10	29.30	28.77	29.17	213,795
23 Oct 14	29.11000 +0.57	29.49	28.89	28.90	506,934
22 Oct 14	28.54000 -0.55	29.20	28.47	29.10	352,262
21 Oct 14	29.09000 +0.59	29.31	28.54	28.97	426,498
20 Oct 14	28.50000 +0.27	28.54	27.81	28.28	426,352
17 Oct 14	28.23000 +0.84	28.48	27.65	27.65	672,595
16 Oct 14	27.39000 -0.26	28.12	26.88	27.31	709,367
15 Oct 14	27.65000 +0.14	27.70	26.56	27.18	653,337
14 Oct 14	27.51000 -0.41	28.48	27.35	27.80	966,018
10 Oct 14	27.92000 -0.38	28.83	27.71	28.01	859,588
09 Oct 14	28.30000 -0.47	28.75	27.93	28.75	1,291,574
08 Oct 14	28.77000 -0.61	29.30	28.37	29.30	722,834
07 Oct 14	29.38000 -0.11	29.69	29.15	29.19	518,622
06 Oct 14	29.49000 -0.93	30.27	29.42	30.27	666,930
03 Oct 14	30.42000 +0.20	30.99	30.25	30.25	614,853
02 Oct 14	30.22000 -0.60	30.99	29.45	30.70	1,405,430
01 Oct 14	30.82000 -0.77	31.75	30.55	31.74	617,127
30 Sep 14	31.59000 -0.52	32.31	31.30	32.20	717,235
29 Sep 14	32.11000 -0.34	32.89	31.96	32.20	924,555
26 Sep 14	32.45000 +0.49	32.46	31.86	31.86	368,153
25 Sep 14	31.96000 -1.24	32.94	31.78	32.90	776,124
24 Sep 14	33.20000 +0.90	33.21	32.45	32.45	613,077
23 Sep 14	32.30000 +0.45	32.34	31.42	31.67	442,477
22 Sep 14	31.85000 -0.51	32.43	31.79	32.03	292,771
19 Sep 14	32.36000 -0.94	33.29	32.35	33.29	769,855
18 Sep 14	33.30000 +0.68	33.32	32.58	32.76	358,882
17 Sep 14	32.62000 -0.45	33.16	32.56	33.04	283,426
16 Sep 14	33.07000 +0.21	33.13	32.76	32.85	348,812
15 Sep 14	32.86000 -0.19	33.11	32.75	33.00	257,820
12 Sep 14	33.05000 +0.45	33.25	32.39	32.54	601,679
11 Sep 14	32.60000 -0.27	32.78	32.52	32.71	403,072
10 Sep 14	32.87000 -0.33	33.15	32.79	33.15	474,854
09 Sep 14	33.20000 -0.26	33.44	33.04	33.38	530,096
08 Sep 14	33.46000 +0.12	33.75	33.38	33.39	243,998
05 Sep 14	33.34000 -0.47	33.75	33.32	33.74	256,441
04 Sep 14	33.81000 -0.09	34.06	33.50	33.80	190,186
03 Sep 14	33.90000 +0.10	34.04	33.42	33.84	432,419
02 Sep 14	33.80000 -0.10	34.34	33.78	33.95	393,616
29 Aug 14	33.90000 +0.55	34.00	33.35	33.58	434,943
28 Aug 14	33.35000 +0.55	33.86	32.46	32.60	558,627
27 Aug 14	32.80000 +0.09	32.92	32.43	32.80	545,733
26 Aug 14	32.71000 -0.43	33.28	32.60	33.00	782,529
25 Aug 14	33.14000 +0.20	33.44	32.77	32.94	230,750
22 Aug 14	32.94000 -0.06	33.00	32.67	32.90	207,818
21 Aug 14	33.00000 +0.01	33.01	32.93	33.01	248,604
20 Aug 14	32.99000 +0.02	33.05	32.90	32.99	437,995
19 Aug 14	32.97000 +0.09	33.04	32.60	32.80	639,248
18 Aug 14	32.88000 +0.05	33.02	32.81	32.95	680,429
15 Aug 14	32.83000 -0.07	33.32	32.71	32.99	447,054
14 Aug 14	32.90000 -0.07	33.19	32.75	33.05	319,928
13 Aug 14	32.97000 -0.12	33.27	32.96	33.27	376,737
12 Aug 14	33.09000 -0.61	33.90	32.84	33.79	374,624
11 Aug 14	33.70000 +0.55	34.05	33.23	33.25	427,083
08 Aug 14	33.15000 +1.31	33.20	31.83	31.97	630,887
07 Aug 14	31.84000 +0.62	32.14	31.25	31.44	600,093
06 Aug 14	31.22000 -0.20	31.38	31.05	31.20	203,707
05 Aug 14	31.42000 +0.34	31.58	31.10	31.10	269,996
01 Aug 14	31.08000 -0.26	31.46	30.98	31.33	329,433
31 Jul 14	31.34000 -0.34	31.62	30.83	31.53	288,362
30 Jul 14	31.68000 +0.31	31.75	31.38	31.54	168,103
29 Jul 14	31.37000 -0.40	32.15	31.37	31.90	244,660
28 Jul 14	31.77000 +0.01	32.03	31.74	31.80	116,353
25 Jul 14	31.76000 +0.07	31.95	31.48	31.51	282,460
24 Jul 14	31.69000 -0.38	32.33	31.68	32.00	221,881
23 Jul 14	32.07000 -0.10	32.55	32.00	32.20	260,934
22 Jul 14	32.17000 +0.11	32.46	32.00	32.00	197,477
21 Jul 14	32.06000 +0.24	32.16	31.65	31.80	208,224
18 Jul 14	31.82000 +0.80	31.96	30.99	31.06	337,750
17 Jul 14	31.02000 +0.07	31.27	30.81	30.81	210,674
16 Jul 14	30.95000 +0.01	31.19	30.80	30.94	163,848
15 Jul 14	30.94000 +0.00	31.13	30.90	30.91	262,694
14 Jul 14	30.94000 -0.06	31.31	30.84	30.98	220,461
11 Jul 14	31.00000 -0.01	31.18	30.95	31.05	216,436
10 Jul 14	31.01000 -0.24	31.18	30.81	30.85	249,341
09 Jul 14	31.25000 +0.82	31.30	30.42	30.42	370,849
08 Jul 14	30.43000 -0.50	31.10	30.40	30.76	608,547
07 Jul 14	30.93000 +0.02	31.29	30.80	31.00	266,437
04 Jul 14	30.91000 +0.20	31.00	30.65	30.70	107,955
03 Jul 14	30.71000 +0.73	30.89	30.00	30.00	372,116
02 Jul 14	29.98000 +0.14	30.07	29.61	29.98	238,780
30 Jun 14	29.84000 +0.14	29.94	29.62	29.62	201,117
27 Jun 14	29.70000 -0.18	29.96	29.48	29.90	169,106
26 Jun 14	29.88000 +0.62	29.92	29.25	29.31	269,538
25 Jun 14	29.26000 -0.33	29.72	29.26	29.58	445,390
24 Jun 14	29.59000 -0.31	29.90	29.59	29.90	316,409
23 Jun 14	29.90000 +0.29	29.96	29.54	29.74	348,352
20 Jun 14	29.61000 +0.50	29.69	29.11	29.20	639,730
19 Jun 14	29.11000 -0.12	29.35	29.07	29.24	293,336
18 Jun 14	29.23000 -0.06	29.43	29.07	29.25	281,416
17 Jun 14	29.29000 +0.29	29.63	29.00	29.22	287,020
16 Jun 14	29.00000 +0.12	29.28	28.84	29.00	542,137
13 Jun 14	28.88000 -0.12	29.13	28.34	28.95	424,384
12 Jun 14	29.00000 -0.30	29.22	28.85	29.22	368,348
11 Jun 14	29.30000 -0.55	29.71	29.08	29.71	354,856
10 Jun 14	29.85000 +0.18	29.88	29.24	29.49	226,065
09 Jun 14	29.67000 +0.21	29.95	29.32	29.32	305,800
06 Jun 14	29.46000 +0.25	29.76	29.18	29.21	464,931
05 Jun 14	29.21000 -0.10	29.59	29.21	29.55	492,225
04 Jun 14	29.31000 +0.22	29.58	29.03	29.17	412,575
03 Jun 14	29.09000 +0.12	29.23	28.75	28.90	742,947
02 Jun 14	28.97000 -0.19	29.43	28.95	29.01	892,634
30 May 14	29.16000 -0.25	29.30	29.03	29.29	361,677
29 May 14	29.41000 +0.14	29.47	29.15	29.29	268,008
28 May 14	29.27000 -0.18	29.42	29.06	29.40	214,360
27 May 14	29.45000 -0.09	29.90	29.32	29.32	516,512
26 May 14	29.54000 +0.09	29.76	29.40	29.45	68,538
23 May 14	29.45000 +0.20	29.51	28.98	29.22	196,820
22 May 14	29.25000 -0.13	29.40	29.03	29.30	260,851
21 May 14	29.38000 +0.36	29.38	29.02	29.06	266,342
20 May 14	29.02000 -0.58	29.61	28.85	29.61	672,160
16 May 14	29.60000 -0.57	30.08	29.35	29.90	803,766
15 May 14	30.17000 -0.44	30.60	29.87	30.42	503,595
14 May 14	30.61000 +0.40	30.68	29.50	29.93	683,940
13 May 14	30.21000 +0.20	30.22	29.61	29.99	359,241
12 May 14	30.01000 +0.69	30.12	29.43	29.48	437,276
09 May 14	29.32000 -0.04	29.55	28.88	29.35	328,079
08 May 14	29.36000 -0.68	30.34	29.30	30.00	395,373
07 May 14	30.04000 -0.15	30.10	29.45	30.01	569,446
06 May 14	30.19000 -0.03	30.48	29.98	29.98	338,299
05 May 14	30.22000 +0.01	30.49	29.98	30.13	403,793
02 May 14	30.21000 +0.62	30.22	29.45	29.59	326,372
01 May 14	29.59000 -0.01	29.73	28.99	29.52	311,638
30 Apr 14	29.60000 +0.50	29.89	29.00	29.00	1,376,911
29 Apr 14	29.10000 +0.32	29.14	28.81	28.93	391,135
28 Apr 14	28.78000 +0.29	29.15	28.55	28.64	414,304
25 Apr 14	28.49000 -0.46	28.87	28.32	28.81	166,251
24 Apr 14	28.95000 +0.32	29.02	28.53	28.85	607,274
23 Apr 14	28.63000 -0.41	29.14	28.49	29.14	632,155
22 Apr 14	29.04000 -0.31	29.35	29.00	29.35	587,990
21 Apr 14	29.35000 +0.04	29.39	29.01	29.25	146,639
17 Apr 14	29.31000 -0.08	29.37	29.05	29.09	178,574
16 Apr 14	29.39000 +0.82	29.39	28.72	28.73	441,789
15 Apr 14	28.57000 -0.29	29.03	28.25	28.71	486,046
14 Apr 14	28.86000 -0.19	29.66	28.75	29.10	579,741
11 Apr 14	29.05000 -0.40	29.31	27.90	28.77	1,772,928
10 Apr 14	29.45000 -0.49	29.95	29.15	29.95	706,200
09 Apr 14	29.94000 +0.31	29.98	29.66	29.78	471,005
08 Apr 14	29.63000 +0.13	30.00	29.50	29.66	361,564
07 Apr 14	29.50000 -0.58	30.00	29.34	30.00	583,856
04 Apr 14	30.08000 +0.08	30.25	29.87	30.20	422,159
03 Apr 14	30.00000 -1.74	31.41	29.81	31.35	1,004,945
02 Apr 14	31.74000 +0.40	31.77	31.20	31.27	549,381
01 Apr 14	31.34000 +0.04	31.70	31.18	31.40	632,319
31 Mar 14	31.30000 +0.53	31.42	30.81	30.99	603,947
28 Mar 14	30.77000 +0.91	30.96	29.87	29.92	488,703
27 Mar 14	29.86000 -0.56	30.45	29.60	30.45	325,492
26 Mar 14	30.42000 +0.21	30.79	30.12	30.35	611,153
25 Mar 14	30.21000 +0.61	30.50	29.45	29.64	566,259
24 Mar 14	29.60000 -0.30	30.25	29.59	30.20	670,283
21 Mar 14	29.90000 -0.06	30.10	29.90	30.10	551,589
20 Mar 14	29.96000 -0.79	30.72	29.93	30.60	628,314
19 Mar 14	30.75000 +0.06	30.96	30.51	30.75	346,780
18 Mar 14	30.69000 +0.18	30.76	30.47	30.53	254,754
17 Mar 14	30.51000 +0.70	30.63	29.87	29.88	363,651
14 Mar 14	29.81000 -0.08	30.23	29.63	29.72	419,721
13 Mar 14	29.89000 -0.80	30.94	29.58	30.82	620,822
12 Mar 14	30.69000 +0.42	30.79	29.96	30.15	651,391
11 Mar 14	30.27000 +0.04	30.75	30.13	30.25	660,481
10 Mar 14	30.23000 +0.02	30.28	29.91	30.11	517,858
07 Mar 14	30.21000 +0.01	30.37	29.89	30.34	588,525
06 Mar 14	30.20000 -0.11	30.68	30.18	30.30	491,622
05 Mar 14	30.31000 -0.69	30.90	30.00	30.83	620,419
04 Mar 14	31.00000 +0.15	31.10	30.69	30.70	446,656
03 Mar 14	30.85000 +0.69	31.59	30.05	30.05	674,636
28 Feb 14	30.16000 +0.41	30.30	29.63	29.77	881,432
27 Feb 14	29.75000 -0.04	29.87	29.55	29.78	518,532
26 Feb 14	29.79000 +0.21	29.83	29.56	29.70	763,341
25 Feb 14	29.58000 -0.57	30.12	29.08	30.04	609,172
24 Feb 14	30.15000 +1.14	30.31	29.16	29.16	1,264,280
21 Feb 14	29.01000 -0.11	29.05	28.79	29.01	677,431
20 Feb 14	29.12000 +0.76	29.53	28.55	28.64	851,239
19 Feb 14	28.36000 +0.06	28.40	27.40	27.40	279,130
18 Feb 14	28.30000 -0.21	28.62	28.11	28.50	509,602
14 Feb 14	28.51000 +0.32	28.59	28.19	28.19	277,758
13 Feb 14	28.19000 +0.22	28.23	27.57	27.84	453,554
12 Feb 14	27.97000 +0.07	28.24	27.75	27.82	424,201
11 Feb 14	27.90000 +0.09	27.99	27.32	27.67	472,597
10 Feb 14	27.81000 -0.17	28.05	27.54	28.05	204,042
07 Feb 14	27.98000 +0.58	28.21	27.25	27.40	414,469
06 Feb 14	27.40000 +0.50	27.47	26.88	26.93	422,536
05 Feb 14	26.90000 -0.09	27.00	26.57	27.00	597,623
04 Feb 14	26.99000 +0.70	27.02	26.35	26.48	428,838
03 Feb 14	26.29000 -0.66	26.94	25.85	26.94	401,465
31 Jan 14	26.95000 +0.14	26.95	26.41	26.58	382,385
30 Jan 14	26.81000 -0.01	26.94	26.53	26.73	688,694
29 Jan 14	26.82000 -0.18	26.95	26.48	26.80	328,838
28 Jan 14	27.00000 +0.43	27.05	26.51	26.55	290,014
27 Jan 14	26.57000 +0.15	26.88	26.02	26.60	542,022
24 Jan 14	26.42000 -0.83	27.24	26.19	27.15	791,134
23 Jan 14	27.25000 -0.05	27.38	27.01	27.02	358,201
22 Jan 14	27.30000 -0.15	27.45	27.01	27.45	286,532
21 Jan 14	27.45000 +0.05	27.49	27.33	27.33	273,973
20 Jan 14	27.40000 +0.31	27.42	27.00	27.00	79,298
17 Jan 14	27.09000 -0.08	27.19	26.87	27.03	187,809
16 Jan 14	27.17000 +0.09	27.18	26.81	27.10	223,361
15 Jan 14	27.08000 +0.18	27.26	26.83	26.83	279,562
14 Jan 14	26.90000 +0.68	27.28	26.23	26.23	411,417
13 Jan 14	26.22000 -1.13	27.40	25.94	27.16	509,880
10 Jan 14	27.35000 +0.05	27.37	27.05	27.30	137,760
09 Jan 14	27.30000 -0.15	27.45	27.12	27.41	179,961
08 Jan 14	27.45000 +0.24	27.72	27.09	27.21	517,298
07 Jan 14	27.21000 +0.52	27.27	26.72	26.79	177,807
06 Jan 14	26.69000 -0.19	26.95	26.45	26.76	171,085
03 Jan 14	26.88000 -0.11	27.13	26.69	26.80	116,698
02 Jan 14	26.99000 -0.16	27.14	26.66	27.08	180,899
31 Dec 13	27.15000 -0.22	27.45	27.03	27.37	183,852
30 Dec 13	27.37000 +0.25	27.68	27.13	27.17	280,863
27 Dec 13	27.12000 +0.45	27.18	26.44	26.56	175,534
24 Dec 13	26.67000 -0.05	26.99	26.37	26.61	145,840
23 Dec 13	26.72000 +0.55	27.00	26.35	26.35	355,961
20 Dec 13	26.17000 +0.10	26.66	26.01	26.27	668,147
19 Dec 13	26.07000 -0.39	26.38	25.99	26.27	215,173
18 Dec 13	26.46000 +0.63	26.88	25.85	25.86	624,542
17 Dec 13	25.83000 +0.33	26.09	25.59	25.60	495,029
16 Dec 13	25.50000 -0.16	26.00	25.50	25.78	393,162
13 Dec 13	25.66000 +0.29	25.77	25.25	25.37	396,882
12 Dec 13	25.37000 +0.09	25.50	25.05	25.17	284,169
11 Dec 13	25.28000 -0.22	25.45	25.10	25.45	588,687
10 Dec 13	25.50000 +0.20	25.60	25.30	25.30	227,723
09 Dec 13	25.30000 +0.80	25.47	24.67	24.71	423,700
06 Dec 13	24.50000 +0.16	24.55	24.31	24.55	149,040
05 Dec 13	24.34000 -0.28	24.67	24.33	24.63	247,621
04 Dec 13	24.62000 -0.23	24.84	24.38	24.79	337,016
03 Dec 13	24.85000 +0.04	24.85	24.61	24.77	488,584
02 Dec 13	24.81000 +0.21	24.88	24.60	24.62	289,023
29 Nov 13	24.60000 +0.28	24.79	24.25	24.40	518,502
28 Nov 13	24.32000 -0.01	24.45	24.22	24.45	86,359
27 Nov 13	24.33000 -0.07	24.59	24.20	24.47	239,707
26 Nov 13	24.40000 -0.39	24.84	24.40	24.69	459,677
25 Nov 13	24.79000 -0.13	25.10	24.70	25.00	325,015
22 Nov 13	24.92000 -0.20	25.19	24.79	25.12	497,613
21 Nov 13	25.12000 -0.48	25.69	25.10	25.60	378,248
20 Nov 13	25.60000 -0.49	26.22	25.55	26.17	803,475
19 Nov 13	26.09000 +0.39	26.18	25.67	25.75	654,195
18 Nov 13	25.70000 +0.16	25.85	25.21	25.50	364,873
15 Nov 13	25.54000 +1.40	25.74	24.40	24.41	1,010,451
14 Nov 13	24.14000 +0.69	24.29	23.20	23.45	354,235
13 Nov 13	23.45000 +0.17	23.45	22.85	23.35	527,885
12 Nov 13	23.28000 -0.22	23.46	23.08	23.45	523,843
11 Nov 13	23.50000 -0.13	23.72	23.40	23.60	128,180
08 Nov 13	23.63000 -0.06	23.78	23.50	23.72	172,576
07 Nov 13	23.69000 -0.23	23.92	23.52	23.92	177,090
06 Nov 13	23.92000 +0.01	24.14	23.83	24.00	436,563
05 Nov 13	23.91000 -0.12	24.03	23.63	24.03	409,132
04 Nov 13	24.03000 -0.20	24.31	23.93	24.31	192,760
01 Nov 13	24.23000 +0.19	24.24	23.82	24.06	161,009
31 Oct 13	24.04000 +0.16	24.24	23.89	23.90	854,358
30 Oct 13	23.88000 +0.06	23.89	23.65	23.85	169,705
29 Oct 13	23.82000 +0.53	23.85	23.30	23.40	342,427
28 Oct 13	23.29000 -0.59	23.94	23.24	23.82	542,509
25 Oct 13	23.88000 -0.03	23.95	23.64	23.88	159,678
24 Oct 13	23.91000 +0.09	23.98	23.63	23.85	344,434
23 Oct 13	23.82000 -1.13	24.61	23.71	24.51	1,043,165
22 Oct 13	24.95000 +0.27	25.04	24.64	24.77	347,742
21 Oct 13	24.68000 +0.16	24.88	24.45	24.49	224,893
18 Oct 13	24.52000 +0.20	24.60	24.05	24.34	219,670
17 Oct 13	24.32000 +0.22	24.42	23.81	24.10	243,867
16 Oct 13	24.10000 +0.28	24.17	23.77	23.84	620,275
15 Oct 13	23.82000 +0.47	23.85	23.18	23.40	385,352
11 Oct 13	23.35000 -0.17	23.55	23.28	23.52	275,112
10 Oct 13	23.52000 +0.28	23.58	23.24	23.31	532,801
09 Oct 13	23.24000 +0.07	23.37	22.99	23.10	748,265
08 Oct 13	23.17000 -0.51	23.70	23.13	23.70	771,449
07 Oct 13	23.68000 -0.02	23.78	23.52	23.66	264,980
04 Oct 13	23.70000 -0.28	24.03	23.70	23.98	277,808
03 Oct 13	23.98000 +0.07	23.99	23.75	23.95	225,227
02 Oct 13	23.91000 -0.07	23.98	23.57	23.96	209,228
01 Oct 13	23.98000 +0.29	24.07	23.55	23.57	316,264
30 Sep 13	23.69000 -0.18	23.85	23.61	23.66	342,323
27 Sep 13	23.87000 +0.10	23.88	23.63	23.63	409,510
26 Sep 13	23.77000 +0.55	23.81	23.22	23.22	1,180,105
25 Sep 13	23.22000 +0.42	23.39	22.80	22.85	1,598,280
24 Sep 13	22.80000 +0.00	22.94	22.66	22.80	325,010
23 Sep 13	22.80000 +0.02	22.97	22.64	22.83	168,264
20 Sep 13	22.78000 -0.22	22.98	22.51	22.72	773,602
19 Sep 13	23.00000 +0.03	23.06	22.89	23.00	809,969
18 Sep 13	22.97000 +0.48	23.10	22.21	22.28	571,282
17 Sep 13	22.49000 +0.16	22.52	22.20	22.40	187,432
16 Sep 13	22.33000 +0.37	22.55	22.01	22.02	308,897
13 Sep 13	21.96000 -0.07	22.21	21.92	22.05	239,178
12 Sep 13	22.03000 -0.29	22.36	22.00	22.36	404,342
11 Sep 13	22.32000 +0.47	22.32	21.75	21.86	982,232
10 Sep 13	21.85000 +0.18	21.91	21.51	21.91	518,392
09 Sep 13	21.67000 +0.29	21.77	21.41	21.47	496,809
06 Sep 13	21.38000 +0.06	21.51	21.31	21.50	366,275
05 Sep 13	21.32000 +0.52	21.45	20.88	20.89	436,949
04 Sep 13	20.80000 +0.11	20.83	20.40	20.70	554,687
03 Sep 13	20.69000 -0.23	21.20	20.68	21.14	556,080
30 Aug 13	20.92000 +0.03	21.00	20.82	20.90	344,637
29 Aug 13	20.89000 +0.14	20.98	20.67	20.75	304,536
28 Aug 13	20.75000 +0.00	20.95	20.37	20.71	408,014
27 Aug 13	20.75000 -0.71	21.40	20.73	21.40	766,605
26 Aug 13	21.46000 -0.02	21.67	21.43	21.46	388,321
23 Aug 13	21.48000 +0.00	21.53	21.38	21.48	798,231
22 Aug 13	21.48000 -0.27	21.86	21.40	21.75	551,785
21 Aug 13	21.75000 -0.06	21.88	21.72	21.75	340,681
20 Aug 13	21.81000 -0.12	21.90	21.56	21.76	214,105
19 Aug 13	21.93000 -0.06	22.27	21.91	22.00	278,014
16 Aug 13	21.99000 +0.04	22.08	21.76	21.87	416,302
15 Aug 13	21.95000 +0.00	22.00	21.62	22.00	688,884
14 Aug 13	21.95000 -0.10	22.17	21.95	22.00	881,332
13 Aug 13	22.05000 +0.10	22.38	21.90	22.08	874,404
12 Aug 13	21.95000 -0.01	22.09	21.82	21.86	708,952
09 Aug 13	21.96000 +0.46	22.06	21.33	21.76	1,234,655
08 Aug 13	21.50000 -0.45	21.65	20.86	21.62	2,514,914
07 Aug 13	21.95000 -0.19	22.20	21.70	22.00	473,475
06 Aug 13	22.14000 -0.10	22.28	21.95	22.25	444,053
02 Aug 13	22.24000 -0.06	22.34	22.11	22.34	355,835
01 Aug 13	22.30000 +0.20	22.54	22.18	22.25	802,323
31 Jul 13	22.10000 -0.17	22.32	21.97	22.28	494,665
30 Jul 13	22.27000 +0.33	22.50	21.91	21.96	890,395
29 Jul 13	21.94000 -0.17	22.05	21.80	22.00	335,913
26 Jul 13	22.11000 -0.23	22.33	21.88	22.32	270,945
25 Jul 13	22.34000 -0.43	22.75	22.33	22.62	189,795
24 Jul 13	22.77000 -0.28	23.06	22.60	23.01	260,966
23 Jul 13	23.05000 -0.07	23.23	23.01	23.20	133,194
22 Jul 13	23.12000 +0.44	23.22	22.63	22.63	346,086
19 Jul 13	22.68000 -0.16	22.87	22.46	22.87	503,270
18 Jul 13	22.84000 -0.56	23.50	22.80	23.50	355,319
17 Jul 13	23.40000 +0.11	23.46	23.02	23.29	296,682
16 Jul 13	23.29000 -0.81	24.06	23.24	24.06	372,382
15 Jul 13	24.10000 +0.30	24.20	23.81	23.90	307,099
12 Jul 13	23.80000 +0.23	23.90	23.46	23.50	289,376
11 Jul 13	23.57000 +0.61	23.62	23.10	23.15	490,377
10 Jul 13	22.96000 +0.39	22.99	22.59	22.62	551,750
09 Jul 13	22.57000 -0.06	22.65	22.41	22.65	267,600
08 Jul 13	22.63000 +0.07	22.75	22.48	22.72	268,853
05 Jul 13	22.56000 +0.03	22.63	22.31	22.55	193,519
04 Jul 13	22.53000 -0.17	22.90	22.44	22.90	66,844
03 Jul 13	22.70000 +0.21	22.91	22.25	22.49	364,598
02 Jul 13	22.49000 +0.84	22.50	21.70	21.78	516,367
28 Jun 13	21.65000 +0.13	21.80	21.51	21.51	1,016,169
27 Jun 13	21.52000 -0.10	21.91	21.31	21.90	1,721,101
26 Jun 13	21.62000 +0.17	21.71	21.48	21.62	336,321
25 Jun 13	21.45000 -0.04	21.70	21.36	21.70	322,262
24 Jun 13	21.49000 -0.65	22.04	21.12	22.02	329,943
21 Jun 13	22.14000 +0.00	22.32	21.91	22.26	942,051
20 Jun 13	22.14000 -0.52	22.41	22.00	22.23	2,225,947
19 Jun 13	22.66000 +0.06	22.82	22.35	22.70	192,366
18 Jun 13	22.60000 +0.54	23.06	22.33	22.34	550,072
17 Jun 13	22.06000 +0.05	22.10	21.97	22.01	408,863
14 Jun 13	22.01000 +0.12	22.14	21.90	21.95	244,198
13 Jun 13	21.89000 +0.19	21.99	21.51	21.56	284,422
12 Jun 13	21.70000 -0.48	22.25	21.60	22.24	492,754
11 Jun 13	22.18000 +0.09	22.24	21.85	22.00	252,717
10 Jun 13	22.09000 -0.46	22.73	22.07	22.73	776,069
07 Jun 13	22.55000 +0.14	22.57	22.29	22.50	356,302
06 Jun 13	22.41000 -0.29	22.94	22.39	22.70	437,846
05 Jun 13	22.70000 +0.03	22.74	22.43	22.74	278,111
04 Jun 13	22.67000 +0.02	22.87	22.56	22.61	226,292
03 Jun 13	22.65000 -0.01	22.87	22.51	22.68	380,728
31 May 13	22.66000 -0.30	22.99	22.40	22.95	819,688
30 May 13	22.96000 -0.02	23.13	22.90	22.98	268,549
29 May 13	22.98000 -0.07	23.07	22.85	22.95	189,631
28 May 13	23.05000 +0.07	23.21	22.83	23.11	674,100
27 May 13	22.98000 +0.10	23.17	22.81	22.81	255,083
24 May 13	22.88000 -0.24	23.05	22.75	23.00	1,184,140
23 May 13	23.12000 -0.18	23.33	22.90	23.00	674,216
22 May 13	23.30000 +0.00	23.57	23.25	23.41	532,420
21 May 13	23.30000 +0.41	23.43	22.84	22.96	398,963
17 May 13	22.89000 +0.30	22.90	22.60	22.63	232,909
16 May 13	22.59000 +0.19	22.70	22.26	22.40	526,763
15 May 13	22.40000 +0.06	22.46	22.02	22.28	2,324,702
14 May 13	22.34000 -0.07	22.46	22.10	22.35	708,567
13 May 13	22.41000 -0.59	23.02	22.29	23.00	487,893
10 May 13	23.00000 -0.01	23.33	22.99	23.00	682,662
09 May 13	23.01000 -0.70	23.60	22.74	23.60	1,469,936
08 May 13	23.71000 +0.75	23.85	22.95	23.02	956,730
07 May 13	22.96000 +0.12	22.96	22.69	22.85	431,533
06 May 13	22.84000 +0.48	23.05	22.49	22.53	462,367
03 May 13	22.36000 +0.39	22.70	22.17	22.25	402,743
02 May 13	21.97000 +0.55	22.20	21.22	21.50	791,116
01 May 13	21.42000 -0.32	21.73	20.91	21.73	757,383
30 Apr 13	21.74000 -0.22	21.94	21.44	21.90	1,879,890
29 Apr 13	21.96000 +0.08	22.10	21.93	22.00	647,175
26 Apr 13	21.88000 -0.16	22.25	21.78	22.05	733,667
25 Apr 13	22.04000 -0.06	22.36	21.95	22.17	664,066
24 Apr 13	22.10000 +0.35	22.18	21.77	21.80	235,163
23 Apr 13	21.75000 -0.05	21.99	21.50	21.75	590,659
22 Apr 13	21.80000 -0.51	22.24	21.29	22.21	861,228
19 Apr 13	22.31000 -0.04	22.40	22.15	22.39	296,468
18 Apr 13	22.35000 -0.12	22.50	22.25	22.47	332,728
17 Apr 13	22.47000 -0.32	22.67	22.08	22.67	627,011
16 Apr 13	22.79000 +0.66	22.86	22.25	22.28	591,355
15 Apr 13	22.13000 -1.40	23.33	21.85	23.25	901,446
12 Apr 13	23.53000 -0.62	23.82	23.44	23.77	347,103
11 Apr 13	24.15000 -0.05	24.25	23.82	24.19	306,705
10 Apr 13	24.20000 +0.31	24.22	23.91	23.91	543,498
09 Apr 13	23.89000 +0.72	24.00	23.09	23.33	722,124
08 Apr 13	23.17000 +0.08	23.19	22.92	23.15	322,316
05 Apr 13	23.09000 -0.19	23.18	22.67	23.01	403,786
04 Apr 13	23.28000 -0.52	23.92	23.16	23.80	375,847
03 Apr 13	23.80000 -0.72	24.50	23.66	24.50	332,248
02 Apr 13	24.52000 -0.40	24.98	24.32	24.88	275,935
01 Apr 13	24.92000 -0.39	25.39	24.88	25.32	211,416
28 Mar 13	25.31000 +0.45	25.39	24.50	24.85	535,021
27 Mar 13	24.86000 +0.28	24.92	24.32	24.55	366,425
26 Mar 13	24.58000 -0.07	24.67	24.31	24.65	759,226
25 Mar 13	24.65000 -0.27	25.05	24.55	24.95	246,802
22 Mar 13	24.92000 -0.21	25.15	24.81	25.15	319,061
21 Mar 13	25.13000 -0.76	25.83	25.04	25.83	399,046
20 Mar 13	25.89000 +0.43	25.93	25.47	25.51	281,471
19 Mar 13	25.46000 -0.16	25.75	25.45	25.50	420,155
18 Mar 13	25.62000 -0.09	25.81	25.52	25.72	476,615
15 Mar 13	25.71000 +0.09	25.90	25.44	25.60	381,471
14 Mar 13	25.62000 +0.10	25.68	25.04	25.42	329,204
13 Mar 13	25.52000 -0.03	25.74	25.23	25.74	270,924
12 Mar 13	25.55000 +0.05	25.66	25.51	25.56	243,032
11 Mar 13	25.50000 -0.25	25.69	25.46	25.59	267,908
08 Mar 13	25.75000 -0.14	25.90	25.54	25.90	463,058
07 Mar 13	25.89000 +0.17	25.99	25.65	25.74	373,104
06 Mar 13	25.72000 +0.13	25.82	25.51	25.69	509,190
05 Mar 13	25.59000 +0.11	25.75	25.52	25.75	331,796
04 Mar 13	25.48000 -0.45	25.94	25.31	25.77	561,980
01 Mar 13	25.93000 -0.20	26.00	25.10	25.67	795,491
28 Feb 13	26.13000 +0.37	26.19	25.76	25.78	336,063
27 Feb 13	25.76000 +0.04	26.02	25.60	25.60	351,263
26 Feb 13	25.72000 -0.18	25.90	25.62	25.89	569,643
25 Feb 13	25.90000 -0.18	26.37	25.85	26.18	337,630
22 Feb 13	26.08000 +0.04	26.31	25.93	26.05	271,686
21 Feb 13	26.04000 -0.36	26.45	25.85	26.35	589,396
20 Feb 13	26.40000 -0.85	27.30	26.33	27.30	698,204
19 Feb 13	27.25000 +0.54	27.26	26.84	26.89	605,603
15 Feb 13	26.71000 -0.04	26.95	26.60	26.75	439,047
14 Feb 13	26.75000 +0.41	26.85	26.25	26.30	903,720
13 Feb 13	26.34000 -0.02	26.59	26.20	26.35	803,946
12 Feb 13	26.36000 +0.35	26.47	25.94	25.95	525,354
11 Feb 13	26.01000 -0.04	26.24	25.98	26.00	272,239
08 Feb 13	26.05000 +0.28	26.11	25.68	25.71	245,636
07 Feb 13	25.77000 +0.04	25.89	25.60	25.79	386,594
06 Feb 13	25.73000 -0.26	25.90	25.63	25.66	408,900
05 Feb 13	25.99000 +0.41	25.99	25.60	25.60	783,637
04 Feb 13	25.58000 -0.17	25.91	25.50	25.75	496,232
01 Feb 13	25.75000 +0.21	25.87	25.51	25.51	308,934
31 Jan 13	25.54000 +0.10	25.70	25.24	25.48	370,465
30 Jan 13	25.44000 -0.17	25.69	25.15	25.61	681,290
29 Jan 13	25.61000 +0.23	25.75	25.17	25.38	613,659
28 Jan 13	25.38000 -0.57	26.10	25.29	26.09	469,490
25 Jan 13	25.95000 -0.01	26.08	25.65	26.08	248,205
24 Jan 13	25.96000 +0.16	26.19	25.52	25.75	588,562
23 Jan 13	25.80000 -0.22	26.14	25.62	25.81	345,146
22 Jan 13	26.02000 -0.21	26.37	25.96	26.17	641,463
21 Jan 13	26.23000 +0.12	26.25	25.99	26.10	284,340
18 Jan 13	26.11000 +0.02	26.17	25.80	26.13	355,562
17 Jan 13	26.09000 +0.59	26.12	25.19	25.60	1,114,665
16 Jan 13	25.50000 -0.56	25.98	25.00	25.92	691,418
15 Jan 13	26.06000 -0.57	26.40	25.86	26.33	608,238
14 Jan 13	26.63000 +0.17	26.63	26.23	26.50	425,548
11 Jan 13	26.46000 +0.06	26.51	26.08	26.40	415,611
10 Jan 13	26.40000 +0.50	26.45	25.92	26.05	613,217
09 Jan 13	25.90000 +0.38	26.06	25.44	25.50	705,491
08 Jan 13	25.52000 -0.17	25.69	25.42	25.69	332,393
07 Jan 13	25.69000 +0.02	25.83	25.41	25.72	431,894
04 Jan 13	25.67000 +0.21	25.68	25.24	25.41	639,935
03 Jan 13	25.46000 -0.15	25.65	25.35	25.60	212,712
02 Jan 13	25.61000 +1.04	25.69	24.77	24.85	478,829
31 Dec 12	24.57000 +0.13	24.80	24.29	24.29	136,782
28 Dec 12	24.44000 -0.10	24.55	24.26	24.50	196,885
27 Dec 12	24.54000 +0.12	24.59	24.23	24.31	245,751
24 Dec 12	24.42000 -0.08	24.65	24.25	24.50	110,132
21 Dec 12	24.50000 -0.07	24.59	24.21	24.43	557,444
20 Dec 12	24.57000 +0.07	24.66	24.42	24.54	671,053
19 Dec 12	24.50000 +0.35	24.61	24.08	24.08	447,217
18 Dec 12	24.15000 +0.09	24.55	24.01	24.03	702,978
17 Dec 12	24.06000 -0.03	24.25	23.92	24.10	521,205
14 Dec 12	24.09000 +0.28	24.24	23.85	23.85	662,587
13 Dec 12	23.81000 +0.69	23.90	23.11	23.11	1,116,250
12 Dec 12	23.12000 +0.33	23.27	22.74	22.74	656,618
11 Dec 12	22.79000 +0.57	22.81	22.11	22.23	1,588,141
10 Dec 12	22.22000 +0.10	22.39	22.03	22.12	1,443,243
07 Dec 12	22.12000 -0.41	22.63	22.00	22.63	346,007
06 Dec 12	22.53000 -0.06	22.69	22.20	22.61	511,111
05 Dec 12	22.59000 -0.01	22.80	22.50	22.55	884,866
04 Dec 12	22.60000 +0.00	22.85	22.36	22.40	489,942
03 Dec 12	22.60000 -0.16	22.95	22.50	22.90	427,374
30 Nov 12	22.76000 +0.01	22.90	22.71	22.81	461,621
29 Nov 12	22.75000 -0.04	23.00	22.54	22.93	453,650
28 Nov 12	22.79000 -0.01	22.95	22.44	22.74	216,244
27 Nov 12	22.80000 -0.28	23.06	22.80	23.03	185,383
26 Nov 12	23.08000 +0.14	23.08	22.88	22.95	452,967
23 Nov 12	22.94000 -0.01	23.19	22.77	23.00	243,413
22 Nov 12	22.95000 +0.19	22.98	22.66	22.66	267,189
21 Nov 12	22.76000 -0.05	22.98	22.51	22.51	378,762
20 Nov 12	22.81000 -0.05	23.02	22.61	22.97	206,128
19 Nov 12	22.86000 +0.35	22.95	22.61	22.83	265,051
16 Nov 12	22.51000 +0.24	22.55	21.81	22.15	265,191
15 Nov 12	22.27000 -0.18	22.54	21.93	22.28	462,086
14 Nov 12	22.45000 +0.01	22.55	22.12	22.49	775,971
13 Nov 12	22.44000 -0.05	22.58	22.40	22.55	455,152
12 Nov 12	22.49000 -0.51	23.16	22.40	23.16	244,776
09 Nov 12	23.00000 +0.44	23.28	22.45	22.49	381,266
08 Nov 12	22.56000 -1.13	24.35	22.44	24.00	654,953
07 Nov 12	23.69000 -0.15	23.89	23.13	23.88	294,871
06 Nov 12	23.84000 +0.26	23.95	23.58	23.95	159,098
05 Nov 12	23.58000 +0.13	23.85	23.50	23.50	163,938
02 Nov 12	23.45000 -0.26	23.95	23.41	23.82	225,053
01 Nov 12	23.71000 +0.26	23.85	23.31	23.33	249,911
31 Oct 12	23.45000 +0.45	23.57	23.03	23.23	299,251
30 Oct 12	23.00000 -0.36	23.70	23.00	23.41	171,991
29 Oct 12	23.36000 +0.02	23.67	23.11	23.35	128,956
26 Oct 12	23.34000 +0.24	23.63	22.96	23.10	437,934
25 Oct 12	23.10000 -0.24	23.60	22.65	23.41	681,745
24 Oct 12	23.34000 -0.29	23.64	23.27	23.62	563,394
23 Oct 12	23.63000 -0.22	23.64	23.21	23.50	666,816
22 Oct 12	23.85000 -0.23	24.15	23.65	23.92	369,707
19 Oct 12	24.08000 -0.09	24.34	23.70	24.10	829,562
18 Oct 12	24.17000 +0.34	24.24	23.80	23.85	1,424,949
17 Oct 12	23.83000 +0.19	23.86	23.51	23.60	542,706
16 Oct 12	23.64000 +0.52	23.70	23.16	23.18	673,268
15 Oct 12	23.12000 +0.22	23.19	22.88	23.00	250,486
12 Oct 12	22.90000 +0.20	22.95	22.61	22.61	223,882
11 Oct 12	22.70000 -0.42	23.28	22.45	23.28	1,208,993
10 Oct 12	23.12000 -1.06	24.18	22.76	24.18	1,170,883
09 Oct 12	24.18000 +0.08	24.20	23.99	24.16	247,044
05 Oct 12	24.10000 -0.05	24.24	24.01	24.23	340,215
04 Oct 12	24.15000 +0.20	24.21	23.85	24.10	380,918
03 Oct 12	23.95000 -0.20	24.38	23.85	24.32	482,329
02 Oct 12	24.15000 +0.25	24.57	23.96	23.96	568,984
01 Oct 12	23.90000 +0.06	24.33	23.73	24.00	655,911
28 Sep 12	23.84000 -0.71	24.50	23.46	24.50	1,066,176
27 Sep 12	24.55000 +0.00	24.79	24.47	24.65	371,115
26 Sep 12	24.55000 -0.64	24.85	24.47	24.83	486,225
25 Sep 12	25.19000 -0.13	25.33	24.63	25.21	582,590
24 Sep 12	25.32000 -0.58	25.90	25.02	25.90	295,610
21 Sep 12	25.90000 +0.15	26.25	25.63	26.00	664,492
20 Sep 12	25.75000 -0.90	26.74	25.46	26.55	914,351
19 Sep 12	26.65000 +0.10	26.73	26.46	26.50	321,286
18 Sep 12	26.55000 +0.30	26.90	26.01	26.25	629,175
17 Sep 12	26.25000 +0.27	26.64	25.85	26.00	939,105
14 Sep 12	25.98000 +1.46	26.19	24.60	24.60	688,814
13 Sep 12	24.52000 +0.69	24.65	23.74	23.80	423,007
12 Sep 12	23.83000 +0.10	24.15	23.74	23.92	425,533
11 Sep 12	23.73000 +0.11	24.11	23.57	23.64	573,444
10 Sep 12	23.62000 +0.20	23.75	23.55	23.60	572,669
07 Sep 12	23.42000 -0.21	23.87	23.24	23.65	701,115
06 Sep 12	23.63000 +0.78	23.78	22.91	22.91	653,141
05 Sep 12	22.85000 -0.05	23.28	22.74	22.91	578,864
04 Sep 12	22.90000 +0.22	23.20	22.69	23.15	555,715
31 Aug 12	22.68000 -0.03	23.00	22.42	22.83	502,903
30 Aug 12	22.71000 -0.88	23.64	22.58	23.64	268,363
29 Aug 12	23.59000 -0.13	23.98	23.25	23.98	257,409
28 Aug 12	23.72000 -0.07	24.24	23.44	23.85	367,325
27 Aug 12	23.79000 -0.66	24.55	23.74	24.55	433,175
24 Aug 12	24.45000 -0.04	24.55	24.34	24.49	239,532
23 Aug 12	24.49000 -0.58	25.00	24.36	25.00	279,845
22 Aug 12	25.07000 -0.41	25.37	24.73	25.31	564,015
21 Aug 12	25.48000 +0.08	25.56	25.26	25.40	499,354
20 Aug 12	25.40000 -0.12	25.54	25.32	25.53	165,281
17 Aug 12	25.52000 +0.27	25.53	25.07	25.35	219,021
16 Aug 12	25.25000 +0.17	25.40	24.72	25.10	282,319
15 Aug 12	25.08000 +0.68	25.18	24.40	24.40	369,345
14 Aug 12	24.40000 -0.14	24.69	24.40	24.69	750,343
13 Aug 12	24.54000 -0.02	24.90	24.19	24.69	221,331
10 Aug 12	24.56000 +0.11	24.62	24.09	24.54	233,384
09 Aug 12	24.45000 -0.10	24.95	24.21	24.94	278,253
08 Aug 12	24.55000 +0.71	25.00	24.01	24.01	616,787
07 Aug 12	23.84000 +0.54	24.05	23.47	23.50	432,080
03 Aug 12	23.30000 +0.45	23.46	22.92	22.92	212,141
02 Aug 12	22.85000 +0.15	23.40	22.45	22.70	203,102
01 Aug 12	22.70000 -0.34	23.07	22.62	23.07	241,598
31 Jul 12	23.04000 -0.07	23.44	22.89	23.25	376,109
30 Jul 12	23.11000 +0.06	23.19	22.84	23.10	157,127
27 Jul 12	23.05000 +0.41	23.29	22.41	22.50	281,105
26 Jul 12	22.64000 +0.44	22.71	22.45	22.46	157,888
25 Jul 12	22.20000 +0.20	22.51	22.04	22.49	618,183
24 Jul 12	22.00000 -0.50	22.50	21.83	22.50	143,106
23 Jul 12	22.50000 -0.39	22.88	22.26	22.88	462,574
20 Jul 12	22.89000 -0.22	23.27	22.52	22.85	219,315
19 Jul 12	23.11000 +1.12	23.38	22.07	22.16	1,331,032
18 Jul 12	21.99000 -0.16	22.19	21.92	22.11	343,915
17 Jul 12	22.15000 +0.21	22.30	21.96	22.00	479,354
16 Jul 12	21.94000 +0.13	22.08	21.85	22.03	259,482
13 Jul 12	21.81000 -0.19	22.35	21.68	22.01	326,230
12 Jul 12	22.00000 -1.15	23.10	21.96	23.03	508,698
11 Jul 12	23.15000 +0.06	23.41	22.93	23.00	626,794
10 Jul 12	23.09000 -0.58	23.74	22.95	23.70	534,543
09 Jul 12	23.67000 +0.10	24.05	23.50	23.57	198,165
06 Jul 12	23.57000 -0.59	24.19	23.55	24.05	239,578
05 Jul 12	24.16000 -0.49	25.08	24.10	24.83	410,498
04 Jul 12	24.65000 +0.61	24.75	24.06	24.33	107,521
03 Jul 12	24.04000 +0.36	24.61	23.99	23.99	240,005
29 Jun 12	23.68000 +0.79	23.68	23.20	23.26	421,752
28 Jun 12	22.89000 +0.24	22.89	22.29	22.51	498,726
27 Jun 12	22.65000 -0.24	22.98	22.42	22.84	260,228
26 Jun 12	22.89000 +0.39	22.96	22.42	22.51	160,428
25 Jun 12	22.50000 -0.55	23.23	22.41	23.05	220,335
22 Jun 12	23.05000 +0.07	23.38	22.88	23.15	195,194
21 Jun 12	22.98000 -1.62	24.73	22.78	24.51	424,440
20 Jun 12	24.60000 +0.13	25.00	24.17	24.47	413,448
19 Jun 12	24.47000 +1.05	24.67	23.38	23.50	509,440
18 Jun 12	23.42000 -0.76	24.18	23.33	24.01	585,101
15 Jun 12	24.18000 +1.43	24.24	22.70	22.70	956,385
14 Jun 12	22.75000 -0.25	23.08	22.51	23.08	241,045
13 Jun 12	23.00000 -0.05	23.16	22.76	23.04	292,361
12 Jun 12	23.05000 -0.52	23.80	22.86	23.64	365,237
11 Jun 12	23.57000 -0.19	24.05	23.46	23.99	353,115
08 Jun 12	23.76000 +0.05	24.03	23.66	23.79	732,010
07 Jun 12	23.71000 -0.19	24.22	23.71	24.12	773,781
06 Jun 12	23.90000 +1.15	24.00	23.34	23.49	1,333,873
05 Jun 12	22.75000 +0.75	22.91	22.00	22.00	437,596
04 Jun 12	22.00000 -0.54	22.55	21.91	22.55	1,417,657
01 Jun 12	22.54000 -1.68	24.99	22.15	24.99	1,328,462
31 May 12	24.22000 -0.58	24.74	23.63	24.74	898,433
30 May 12	24.80000 -0.16	24.91	24.36	24.88	1,457,951
29 May 12	24.96000 +0.11	25.19	24.90	24.94	730,615
28 May 12	24.85000 +0.07	25.07	24.81	25.00	188,785
25 May 12	24.78000 +0.15	24.78	24.48	24.63	301,418
24 May 12	24.63000 +0.79	24.72	23.98	23.98	433,691
23 May 12	23.84000 -0.27	23.88	23.15	23.64	527,634
22 May 12	24.11000 +0.29	24.39	24.01	24.39	425,667
18 May 12	23.82000 -0.22	24.25	23.63	24.00	356,434
17 May 12	24.04000 -0.25	24.27	23.83	24.21	500,303
16 May 12	24.29000 -0.67	25.10	24.01	24.99	547,546
15 May 12	24.96000 -0.43	25.69	24.75	25.46	264,389
14 May 12	25.39000 -0.53	25.80	25.28	25.80	215,237
11 May 12	25.92000 -0.14	26.07	25.77	26.00	492,704
10 May 12	26.06000 +0.23	26.25	25.83	25.97	384,074
09 May 12	25.83000 +0.48	26.46	25.30	25.30	777,522
08 May 12	25.35000 -0.40	25.54	25.04	25.37	730,837
07 May 12	25.75000 -0.28	25.97	25.60	25.97	390,304
04 May 12	26.03000 -1.17	27.15	25.86	27.15	614,713
03 May 12	27.20000 -0.60	27.98	27.10	27.89	497,695
02 May 12	27.80000 +0.02	27.98	27.60	27.65	283,216
01 May 12	27.78000 +0.18	27.89	27.51	27.56	358,010
30 Apr 12	27.60000 -0.40	28.08	27.30	28.00	417,799
27 Apr 12	28.00000 +0.00	28.44	27.95	28.00	776,787
26 Apr 12	28.00000 +0.43	28.14	27.46	27.57	512,766
25 Apr 12	27.57000 +0.57	27.69	27.00	27.15	757,092
24 Apr 12	27.00000 -0.07	27.24	26.93	27.08	558,023
23 Apr 12	27.07000 -0.17	27.10	26.65	26.87	375,628
20 Apr 12	27.24000 +0.24	27.36	27.11	27.11	272,302
19 Apr 12	27.00000 +0.00	27.23	26.86	27.00	668,846
18 Apr 12	27.00000 -0.08	27.11	26.89	27.00	266,376
17 Apr 12	27.08000 +0.40	27.35	26.85	26.85	362,869
16 Apr 12	26.68000 -0.02	26.96	26.66	26.72	199,469
13 Apr 12	26.70000 -0.50	27.18	26.60	27.17	458,962
12 Apr 12	27.20000 +0.37	27.68	26.89	26.94	707,488
11 Apr 12	26.83000 +0.49	26.93	26.35	26.35	243,901
10 Apr 12	26.34000 -0.21	26.50	26.05	26.41	279,420
09 Apr 12	26.55000 -0.39	26.73	26.33	26.72	442,418
05 Apr 12	26.94000 -0.42	27.43	26.82	27.36	346,071
04 Apr 12	27.36000 -0.13	27.38	26.96	27.25	403,094
03 Apr 12	27.49000 -0.01	27.64	27.12	27.40	540,705
02 Apr 12	27.50000 +0.03	27.77	27.32	27.50	630,760
30 Mar 12	27.47000 +0.19	27.69	27.12	27.50	402,943
29 Mar 12	27.28000 -0.23	27.51	26.54	27.51	979,009
28 Mar 12	27.51000 -0.49	27.97	27.28	27.86	836,272
27 Mar 12	28.00000 -0.62	28.64	27.86	28.64	373,695
26 Mar 12	28.62000 +0.10	28.90	28.40	28.53	316,445
23 Mar 12	28.52000 +0.23	28.65	28.23	28.29	216,449
22 Mar 12	28.29000 -0.62	28.89	28.25	28.75	684,352
21 Mar 12	28.91000 +0.42	29.00	28.30	28.50	675,995
20 Mar 12	28.49000 -0.60	29.09	28.29	29.09	471,681
19 Mar 12	29.09000 +0.14	29.31	28.77	28.77	350,663
16 Mar 12	28.95000 -0.35	29.41	28.95	29.41	338,011
15 Mar 12	29.30000 +0.25	29.63	29.03	29.20	359,134
14 Mar 12	29.05000 -0.75	29.80	28.94	29.80	537,708
13 Mar 12	29.80000 +0.59	29.97	29.36	29.40	220,062
12 Mar 12	29.21000 -0.13	29.42	29.01	29.12	321,253
09 Mar 12	29.34000 +0.16	29.65	29.10	29.10	237,718
08 Mar 12	29.18000 +0.12	29.42	28.91	29.19	293,221
07 Mar 12	29.06000 +0.51	29.14	28.25	28.41	307,993
06 Mar 12	28.55000 -1.05	29.40	28.35	29.40	938,080
05 Mar 12	29.60000 +0.00	29.69	29.12	29.26	416,948
02 Mar 12	29.60000 -0.19	29.72	29.37	29.65	315,948
01 Mar 12	29.79000 +1.03	29.89	28.70	28.70	707,377
29 Feb 12	28.76000 -0.37	29.13	28.38	29.13	3,223,591
28 Feb 12	29.13000 +0.13	29.27	28.76	29.00	215,101
27 Feb 12	29.00000 +0.05	29.16	28.62	28.80	217,802
24 Feb 12	28.95000 +0.02	29.27	28.72	28.72	544,437
23 Feb 12	28.93000 -0.07	28.98	28.53	28.98	529,375
22 Feb 12	29.00000 -0.37	29.35	28.76	29.21	511,063
21 Feb 12	29.37000 +0.74	29.37	28.68	28.68	969,358
17 Feb 12	28.63000 +0.48	28.95	28.17	28.25	766,153
16 Feb 12	28.15000 +1.40	28.39	27.30	27.30	1,440,098
15 Feb 12	26.75000 -0.29	27.17	26.51	27.07	306,736
14 Feb 12	27.04000 +0.42	27.11	26.50	26.50	314,981
13 Feb 12	26.62000 -0.17	26.94	26.38	26.80	217,701
10 Feb 12	26.79000 -0.18	26.99	26.60	26.88	151,217
09 Feb 12	26.97000 -0.28	27.26	26.91	27.20	358,129
08 Feb 12	27.25000 -0.32	27.50	26.64	27.48	332,433
07 Feb 12	27.57000 -0.12	27.84	27.49	27.84	263,618
06 Feb 12	27.69000 +0.23	27.89	27.35	27.35	428,330
03 Feb 12	27.46000 +0.28	27.75	27.12	27.12	662,538
02 Feb 12	27.18000 -0.27	27.44	26.92	27.36	278,252
01 Feb 12	27.45000 +0.06	27.75	27.35	27.49	261,864
31 Jan 12	27.39000 +0.15	27.64	27.00	27.38	558,514
30 Jan 12	27.24000 +0.14	27.29	26.85	26.90	317,276
27 Jan 12	27.10000 -0.40	27.49	27.02	27.49	495,345
26 Jan 12	27.50000 +0.93	27.98	26.66	26.82	1,545,088
25 Jan 12	26.57000 +0.08	26.72	26.32	26.45	290,660
24 Jan 12	26.49000 -0.88	27.25	26.37	27.25	597,806
23 Jan 12	27.37000 +0.19	27.48	27.06	27.20	468,076
20 Jan 12	27.18000 +0.02	27.27	27.00	27.19	741,783
19 Jan 12	27.16000 +1.06	27.27	26.25	26.30	2,134,351
18 Jan 12	26.10000 +1.70	26.18	24.46	24.50	1,526,170
17 Jan 12	24.40000 +1.10	24.46	23.46	23.59	681,089
16 Jan 12	23.30000 +0.01	23.64	23.15	23.32	314,896
13 Jan 12	23.29000 +0.24	23.30	22.77	23.06	298,788
12 Jan 12	23.05000 +0.09	23.10	22.72	23.10	654,826
11 Jan 12	22.96000 -0.06	23.25	22.78	23.16	517,852
10 Jan 12	23.02000 -0.15	23.24	22.80	23.17	497,724
09 Jan 12	23.17000 -0.58	23.74	23.10	23.62	364,129
06 Jan 12	23.75000 +0.18	23.83	23.60	23.77	602,334
05 Jan 12	23.57000 +0.65	23.66	22.64	22.99	373,964
04 Jan 12	22.92000 +0.12	23.04	22.53	22.87	383,752
03 Jan 12	22.80000 +0.59	22.85	22.15	22.21	342,391
30 Dec 11	22.21000 +0.17	22.24	22.04	22.18	132,560
29 Dec 11	22.04000 +0.04	22.19	21.82	22.03	189,760
28 Dec 11	22.00000 -0.62	22.79	21.93	22.79	215,529
23 Dec 11	22.62000 +0.48	22.71	22.11	22.11	200,308
22 Dec 11	22.14000 -0.22	22.49	21.94	22.49	426,403
21 Dec 11	22.36000 +0.30	22.38	21.80	21.83	442,104
20 Dec 11	22.06000 -0.24	22.80	21.83	22.21	412,687
19 Dec 11	22.30000 +0.15	22.52	21.50	22.26	482,131
16 Dec 11	22.15000 +0.10	22.76	22.04	22.37	1,306,790
15 Dec 11	22.05000 -1.27	23.50	21.51	23.50	984,800
14 Dec 11	23.32000 -1.07	24.38	23.28	24.01	713,854
13 Dec 11	24.39000 +0.64	24.92	23.54	23.75	668,807
12 Dec 11	23.75000 -0.28	24.02	23.35	24.00	279,341
09 Dec 11	24.03000 +0.06	24.18	23.67	23.97	376,088
08 Dec 11	23.97000 +0.14	24.10	23.69	23.83	237,334
07 Dec 11	23.83000 +0.21	24.01	23.03	23.51	422,777
06 Dec 11	23.62000 -0.39	23.99	23.36	23.86	508,990
05 Dec 11	24.01000 +0.49	24.40	23.53	23.53	469,774
02 Dec 11	23.52000 +0.39	23.70	23.23	23.43	329,271
01 Dec 11	23.13000 -0.21	23.43	22.94	23.43	421,566
30 Nov 11	23.34000 +1.55	23.37	22.80	22.80	674,183
29 Nov 11	21.79000 +0.20	21.98	21.53	21.60	333,274
28 Nov 11	21.59000 +1.09	22.18	20.93	20.93	408,558
25 Nov 11	20.50000 -0.27	20.88	20.33	20.86	264,379
24 Nov 11	20.77000 +0.13	20.97	20.69	20.97	150,578
23 Nov 11	20.64000 -0.69	21.10	20.42	21.06	288,376
22 Nov 11	21.33000 -0.34	21.72	21.06	21.53	636,847
21 Nov 11	21.67000 -0.06	21.67	21.15	21.50	279,714
18 Nov 11	21.73000 +0.35	22.05	21.41	21.63	428,483
17 Nov 11	21.38000 -0.58	21.92	21.26	21.91	319,283
16 Nov 11	21.96000 -0.12	22.38	21.76	22.19	2,080,530
15 Nov 11	22.08000 -0.03	22.23	21.92	22.11	517,084
14 Nov 11	22.11000 -0.32	22.34	22.01	22.34	536,956
11 Nov 11	22.43000 +0.08	22.73	22.07	22.73	700,911
10 Nov 11	22.35000 +0.39	22.76	22.00	22.05	673,680
09 Nov 11	21.96000 -1.26	22.80	21.81	22.80	1,055,356
08 Nov 11	23.22000 -0.58	24.30	23.08	24.16	360,189
07 Nov 11	23.80000 -0.59	24.55	22.81	24.55	683,473
04 Nov 11	24.39000 -0.01	24.62	24.03	24.05	453,288
03 Nov 11	24.40000 +0.89	24.56	23.31	23.69	614,591
02 Nov 11	23.51000 +0.31	23.71	22.92	23.00	514,019
01 Nov 11	23.20000 -0.10	23.35	22.00	22.31	555,939
31 Oct 11	23.30000 -0.38	24.31	23.30	23.80	1,025,319
28 Oct 11	23.68000 -0.55	24.35	23.68	24.23	695,163
27 Oct 11	24.23000 +1.61	24.57	22.87	23.35	1,410,952
26 Oct 11	22.62000 +0.14	23.13	22.33	22.33	726,234
25 Oct 11	22.48000 -0.64	23.20	22.46	23.20	1,009,146
24 Oct 11	23.12000 +1.41	23.19	22.02	22.10	1,448,986
21 Oct 11	21.71000 +0.57	21.88	21.27	21.49	321,503
20 Oct 11	21.14000 +0.23	21.33	20.60	20.80	1,150,246
19 Oct 11	20.91000 -0.69	21.80	20.89	21.65	471,800
18 Oct 11	21.60000 +0.27	21.70	20.97	21.49	1,078,349
17 Oct 11	21.33000 +1.29	21.69	20.26	20.30	920,966
14 Oct 11	20.04000 -0.62	21.00	19.41	21.00	2,503,809
13 Oct 11	20.66000 -0.06	20.77	20.32	20.72	548,153
12 Oct 11	20.72000 +0.07	21.14	20.56	21.10	817,991
11 Oct 11	20.65000 +0.43	20.95	20.51	20.89	647,204
07 Oct 11	20.22000 -0.22	20.89	20.22	20.73	1,086,730
06 Oct 11	20.44000 +1.12	20.52	19.31	19.31	968,928
05 Oct 11	19.32000 +0.08	19.51	18.83	19.11	563,877
04 Oct 11	19.24000 +0.69	19.24	18.10	18.25	1,254,152
03 Oct 11	18.55000 -0.60	19.15	18.25	19.15	1,683,892
30 Sep 11	19.15000 -1.11	20.25	19.05	20.25	1,133,152
29 Sep 11	20.26000 -0.27	20.85	20.10	20.70	560,937
28 Sep 11	20.53000 +0.06	20.77	20.34	20.48	1,499,006
27 Sep 11	20.47000 +0.62	20.87	19.82	20.20	1,427,462
26 Sep 11	19.85000 +0.01	20.12	19.17	19.99	1,133,077
23 Sep 11	19.84000 +0.34	19.95	19.32	19.39	781,407
22 Sep 11	19.50000 -1.42	20.23	19.20	20.10	1,537,697
21 Sep 11	20.92000 -0.34	21.36	20.42	21.36	2,236,996
20 Sep 11	21.26000 -0.60	22.14	21.15	21.91	1,093,490
19 Sep 11	21.86000 -1.43	23.20	21.76	23.20	1,294,903
16 Sep 11	23.29000 -0.03	23.50	23.14	23.36	342,795
15 Sep 11	23.32000 -0.01	23.63	23.08	23.63	213,033
14 Sep 11	23.33000 +0.22	23.60	22.95	23.37	1,199,868
13 Sep 11	23.11000 +0.32	23.30	22.66	22.93	362,399
12 Sep 11	22.79000 -0.65	23.32	22.43	23.10	411,907
09 Sep 11	23.44000 -0.76	24.09	23.21	24.09	275,994
08 Sep 11	24.20000 -0.53	24.73	24.03	24.73	370,210
07 Sep 11	24.73000 +0.94	24.80	24.19	24.22	468,778
06 Sep 11	23.79000 +0.23	23.86	22.94	23.00	1,253,197
02 Sep 11	23.56000 -0.95	24.67	23.53	24.50	629,163
01 Sep 11	24.51000 -0.50	25.19	24.40	25.19	688,855
31 Aug 11	25.01000 +0.60	25.39	24.65	24.65	1,160,059
30 Aug 11	24.41000 +0.52	24.64	23.81	24.09	1,042,538
29 Aug 11	23.89000 +0.89	24.05	23.36	23.37	533,257
26 Aug 11	23.00000 +0.36	23.20	22.36	22.50	534,738
25 Aug 11	22.64000 +0.45	22.85	22.20	22.20	598,623
24 Aug 11	22.19000 -0.06	22.60	21.98	22.25	715,546
23 Aug 11	22.25000 +0.69	22.30	21.45	21.58	815,545
22 Aug 11	21.56000 -0.34	22.68	21.26	22.31	1,103,736
19 Aug 11	21.90000 -1.10	23.09	21.87	22.51	1,310,971
18 Aug 11	23.00000 -1.40	24.00	22.68	24.00	787,379
17 Aug 11	24.40000 +0.40	24.82	24.07	24.07	1,382,104
16 Aug 11	24.00000 -0.29	24.33	23.39	24.11	862,388
15 Aug 11	24.29000 -0.47	25.19	24.14	25.10	374,464
12 Aug 11	24.76000 -0.64	26.73	24.39	26.39	469,856
11 Aug 11	25.40000 +0.83	25.55	23.89	24.21	325,690
10 Aug 11	24.57000 +0.10	24.94	24.14	24.60	669,409
09 Aug 11	24.47000 +1.28	24.47	22.71	22.83	908,622
08 Aug 11	23.19000 -0.87	23.71	22.74	22.74	698,086
05 Aug 11	24.06000 -1.19	25.46	23.65	25.12	861,067
04 Aug 11	25.25000 -1.77	27.08	24.96	27.08	510,986
03 Aug 11	27.02000 +0.41	27.03	25.90	26.55	270,488
02 Aug 11	26.61000 -0.79	27.92	26.60	27.46	194,924
29 Jul 11	27.40000 -0.22	27.70	26.83	27.58	185,254
28 Jul 11	27.62000 +0.26	27.99	27.09	27.37	279,155
27 Jul 11	27.36000 -0.87	28.15	27.27	28.05	366,570
26 Jul 11	28.23000 -0.77	28.99	27.74	28.84	330,887
25 Jul 11	29.00000 +0.06	29.16	28.71	28.76	138,159
22 Jul 11	28.94000 -0.35	29.34	28.68	29.34	163,956
21 Jul 11	29.29000 -0.22	29.55	29.00	29.50	169,536
20 Jul 11	29.51000 -0.30	30.03	29.38	29.80	361,599
19 Jul 11	29.81000 +0.06	30.15	29.70	29.72	180,713
18 Jul 11	29.75000 -0.43	30.12	29.63	30.04	314,556
15 Jul 11	30.18000 -0.07	30.47	29.90	30.22	492,547
14 Jul 11	30.25000 +0.55	30.51	29.66	29.66	1,127,503
13 Jul 11	29.70000 +0.00	29.71	29.49	29.64	348,195
12 Jul 11	29.70000 +0.24	29.73	29.25	29.25	325,512
11 Jul 11	29.46000 +0.16	29.58	29.10	29.11	314,887
08 Jul 11	29.30000 -0.04	29.50	28.92	29.24	191,190
07 Jul 11	29.34000 +0.47	29.48	28.81	28.87	229,883
06 Jul 11	28.87000 +0.13	28.97	28.41	28.90	270,429
05 Jul 11	28.74000 -0.10	29.10	28.70	28.90	185,716
04 Jul 11	28.84000 +0.24	29.03	28.41	28.41	93,684
30 Jun 11	28.60000 +0.33	28.60	27.92	28.35	404,519
29 Jun 11	28.27000 -0.33	28.60	28.06	28.60	196,170
28 Jun 11	28.60000 +0.50	28.67	27.88	28.03	307,764
27 Jun 11	28.10000 +0.15	28.22	27.55	27.95	430,437
24 Jun 11	27.95000 -0.61	28.73	27.80	28.70	274,442
23 Jun 11	28.56000 -0.01	28.56	27.82	28.56	201,467
22 Jun 11	28.57000 -0.62	29.31	28.55	29.04	173,689
21 Jun 11	29.19000 +0.80	29.40	28.26	28.27	361,932
20 Jun 11	28.39000 +0.74	28.39	27.61	27.69	491,742
17 Jun 11	27.65000 +0.10	27.86	27.41	27.41	532,884
16 Jun 11	27.55000 -0.85	28.40	27.31	28.40	502,806
15 Jun 11	28.40000 -0.28	28.46	28.16	28.45	566,737
14 Jun 11	28.68000 +0.75	28.86	27.90	27.90	216,087
13 Jun 11	27.93000 -0.24	28.23	27.66	28.15	158,480
10 Jun 11	28.17000 -0.43	28.39	28.03	28.35	484,874
09 Jun 11	28.60000 -0.07	28.72	28.25	28.62	333,605
08 Jun 11	28.67000 -0.21	28.88	28.39	28.88	187,715
07 Jun 11	28.88000 +0.27	28.94	28.37	28.61	523,049
06 Jun 11	28.61000 -0.02	29.23	28.51	28.69	238,271
03 Jun 11	28.63000 -0.10	28.87	28.46	28.73	187,224
02 Jun 11	28.73000 +0.20	29.13	28.27	28.27	374,048
01 Jun 11	28.53000 -0.21	29.35	28.53	29.35	953,932
31 May 11	28.74000 +0.25	28.89	28.46	28.50	321,304
30 May 11	28.49000 -0.01	28.72	28.32	28.52	39,299
27 May 11	28.50000 +0.30	28.51	28.08	28.08	139,332
26 May 11	28.20000 +0.09	28.34	27.74	28.00	221,587
25 May 11	28.11000 +0.06	28.16	27.77	28.16	173,797
24 May 11	28.05000 -0.30	28.44	27.92	28.12	203,013
20 May 11	28.35000 +0.32	28.56	27.95	27.95	458,909
19 May 11	28.03000 -0.15	28.30	27.83	28.30	350,121
18 May 11	28.18000 +0.03	28.37	28.09	28.37	308,270
17 May 11	28.15000 +0.27	28.46	27.80	27.99	373,120
16 May 11	27.88000 -0.26	28.71	27.83	28.14	442,754
13 May 11	28.14000 +0.06	28.54	27.71	28.15	716,780
12 May 11	28.08000 +2.20	28.24	26.81	27.10	1,432,341
11 May 11	25.88000 -0.52	26.59	25.88	26.45	269,371
10 May 11	26.40000 -0.12	26.50	26.20	26.50	233,468
09 May 11	26.52000 -0.01	26.65	26.32	26.62	111,177
06 May 11	26.53000 -0.27	27.01	26.40	26.75	140,037
05 May 11	26.80000 -0.36	27.21	26.67	27.01	128,443
04 May 11	27.16000 -0.55	27.89	27.04	27.51	101,838
03 May 11	27.71000 -0.20	27.85	27.56	27.85	162,075
02 May 11	27.91000 +0.16	28.15	27.62	27.67	183,316
29 Apr 11	27.75000 +0.44	27.83	27.35	27.35	277,827
28 Apr 11	27.31000 +0.31	27.42	26.95	27.00	103,656
27 Apr 11	27.00000 -0.28	27.39	26.94	27.39	546,074
26 Apr 11	27.28000 +0.40	27.38	26.64	26.88	156,320
25 Apr 11	26.88000 -0.05	27.14	26.81	27.03	94,540
21 Apr 11	26.93000 +0.27	27.08	26.72	26.76	114,130
20 Apr 11	26.66000 +0.21	26.99	26.58	26.70	212,164
19 Apr 11	26.45000 +0.02	26.71	26.45	26.50	176,880
18 Apr 11	26.43000 -0.94	27.35	26.01	27.30	471,004
15 Apr 11	27.37000 -0.33	27.92	27.29	27.90	364,006
14 Apr 11	27.70000 -0.52	28.14	27.54	28.06	375,472
13 Apr 11	28.22000 -0.18	28.45	28.15	28.40	300,805
12 Apr 11	28.40000 -0.15	28.60	28.26	28.55	232,994
11 Apr 11	28.55000 -0.53	28.98	28.43	28.93	212,986
08 Apr 11	29.08000 +0.24	29.14	28.62	28.79	222,776
07 Apr 11	28.84000 +0.14	28.89	28.53	28.69	401,978
06 Apr 11	28.70000 +0.07	28.80	28.51	28.80	451,466
05 Apr 11	28.63000 -0.42	28.99	28.61	28.94	207,305
04 Apr 11	29.05000 +0.54	29.06	28.57	28.57	244,999
01 Apr 11	28.51000 -0.13	28.73	28.02	28.71	370,550
31 Mar 11	28.64000 +0.14	29.09	28.30	28.50	433,100
30 Mar 11	28.50000 +0.40	28.67	28.07	28.11	159,019
29 Mar 11	28.10000 -0.21	28.30	27.92	28.28	315,560
28 Mar 11	28.31000 -0.20	28.73	28.27	28.58	238,537
25 Mar 11	28.51000 +0.41	28.70	28.04	28.10	212,704
24 Mar 11	28.10000 +0.20	28.22	27.82	27.82	112,531
23 Mar 11	27.90000 +0.43	27.95	27.29	27.47	124,520
22 Mar 11	27.47000 -0.15	27.68	27.21	27.62	183,787
21 Mar 11	27.62000 +0.94	28.00	26.97	26.97	317,657
18 Mar 11	26.68000 -0.46	27.30	26.60	27.30	340,306
17 Mar 11	27.14000 +0.50	27.35	26.44	26.87	308,017
16 Mar 11	26.64000 +0.21	26.78	25.95	26.30	375,206
15 Mar 11	26.43000 -0.15	26.65	26.01	26.01	285,372
14 Mar 11	26.58000 -0.16	26.71	26.24	26.54	243,017
11 Mar 11	26.74000 +0.22	26.79	25.81	26.14	278,737
10 Mar 11	26.52000 -0.66	27.10	26.50	27.00	202,047
09 Mar 11	27.18000 -0.30	27.60	27.00	27.57	290,458
08 Mar 11	27.48000 +0.11	27.76	27.05	27.20	262,663
07 Mar 11	27.37000 -0.58	28.04	27.25	27.95	194,762
04 Mar 11	27.95000 +0.20	28.33	27.70	27.74	269,112
03 Mar 11	27.75000 +0.50	27.95	27.20	27.23	448,228
02 Mar 11	27.25000 +0.00	27.40	26.91	27.01	367,697
01 Mar 11	27.25000 -0.40	27.80	27.20	27.53	640,731
28 Feb 11	27.65000 +0.05	28.05	27.51	27.60	486,387
25 Feb 11	27.60000 +0.34	27.90	27.31	27.43	309,477
24 Feb 11	27.26000 +0.28	27.58	26.82	26.83	685,344
23 Feb 11	26.98000 -0.71	27.65	26.89	27.54	856,718
22 Feb 11	27.69000 -0.44	28.32	27.68	28.15	683,034
18 Feb 11	28.13000 +0.13	28.24	27.68	27.80	1,218,261
17 Feb 11	28.00000 -0.85	28.29	27.64	28.29	1,395,648
16 Feb 11	28.85000 +0.30	29.10	28.74	28.80	398,694
15 Feb 11	28.55000 +0.04	28.74	28.46	28.51	166,295
14 Feb 11	28.51000 +0.14	28.74	28.36	28.36	473,424
11 Feb 11	28.37000 -0.15	28.70	28.24	28.39	229,736
10 Feb 11	28.52000 -0.11	28.68	28.20	28.53	751,460
09 Feb 11	28.63000 -0.10	28.97	28.56	28.57	697,738
08 Feb 11	28.73000 -0.33	29.05	28.63	29.00	1,269,328
07 Feb 11	29.06000 -0.25	29.45	29.04	29.45	495,855
04 Feb 11	29.31000 -0.32	29.62	29.11	29.46	558,498
03 Feb 11	29.63000 +0.35	29.63	29.19	29.28	713,171
02 Feb 11	29.28000 -0.26	29.74	29.20	29.48	435,921
01 Feb 11	29.54000 +0.40	29.75	29.20	29.20	438,902
31 Jan 11	29.14000 +0.00	29.35	29.01	29.14	524,529
28 Jan 11	29.14000 +0.24	29.41	28.80	28.80	542,846
27 Jan 11	28.90000 +0.46	28.99	28.38	28.38	532,603
26 Jan 11	28.44000 +0.19	28.74	28.23	28.39	231,454
25 Jan 11	28.25000 -0.12	28.42	28.21	28.42	1,464,764
24 Jan 11	28.37000 +0.36	28.44	28.00	28.00	335,984
21 Jan 11	28.01000 -0.31	28.44	28.01	28.39	529,288
20 Jan 11	28.32000 +0.16	28.44	27.88	28.00	317,681
19 Jan 11	28.16000 -0.02	28.29	28.01	28.15	357,283
18 Jan 11	28.18000 +0.02	28.29	28.06	28.20	112,647
17 Jan 11	28.16000 -0.14	28.37	28.01	28.20	142,726
14 Jan 11	28.30000 +0.63	28.34	27.55	27.73	317,435
13 Jan 11	27.67000 -0.79	28.40	27.66	28.40	462,591
12 Jan 11	28.46000 +0.16	28.71	28.26	28.50	507,198
11 Jan 11	28.30000 +0.27	28.38	28.06	28.10	687,299
10 Jan 11	28.03000 +0.08	28.12	27.80	28.00	370,999
07 Jan 11	27.95000 +0.06	27.95	27.63	27.80	386,994
06 Jan 11	27.89000 +0.22	27.93	27.49	27.65	710,176
05 Jan 11	27.67000 +0.14	27.79	27.35	27.40	482,710
04 Jan 11	27.53000 +0.44	27.55	27.36	27.50	908,951
31 Dec 10	27.09000 -0.27	27.50	27.01	27.40	91,081
30 Dec 10	27.36000 -0.02	27.49	27.16	27.49	129,808
29 Dec 10	27.38000 +0.38	27.50	27.13	27.39	180,626
24 Dec 10	27.00000 -0.40	27.40	27.00	27.37	69,794
23 Dec 10	27.40000 +0.17	27.56	27.00	27.00	380,576
22 Dec 10	27.23000 +0.14	27.39	26.96	27.39	199,594
21 Dec 10	27.09000 +0.31	27.09	26.52	26.70	289,998
20 Dec 10	26.78000 +0.53	26.91	26.13	26.37	572,392
17 Dec 10	26.25000 +0.05	27.00	25.96	26.20	1,923,120
16 Dec 10	26.20000 +1.10	26.20	24.95	25.10	868,718
15 Dec 10	25.10000 -1.05	26.15	24.98	26.00	612,161
14 Dec 10	26.15000 +0.34	26.39	25.73	25.81	774,740
13 Dec 10	25.81000 -0.18	26.15	25.55	26.00	495,817
10 Dec 10	25.99000 +0.82	26.10	25.16	25.17	1,594,686
09 Dec 10	25.17000 +0.40	25.27	24.90	24.96	1,060,998
08 Dec 10	24.77000 -0.38	25.15	24.75	25.15	372,678
07 Dec 10	25.15000 -0.08	25.33	24.92	25.20	547,326
06 Dec 10	25.23000 +0.30	25.35	24.94	24.95	357,076
03 Dec 10	24.93000 -0.04	25.07	24.56	25.00	1,300,665
02 Dec 10	24.97000 -0.03	25.37	24.81	25.10	468,605
01 Dec 10	25.00000 +0.21	25.15	24.83	25.00	787,395
30 Nov 10	24.79000 +0.01	24.87	24.28	24.67	614,879
29 Nov 10	24.78000 -0.21	24.99	24.66	24.78	362,208
26 Nov 10	24.99000 -0.35	25.30	24.44	25.30	3,008,735
25 Nov 10	25.34000 +0.05	25.39	25.01	25.11	101,154
24 Nov 10	25.29000 -0.18	25.58	25.03	25.39	577,578
23 Nov 10	25.47000 -0.44	25.90	25.40	25.90	323,777
22 Nov 10	25.91000 -0.09	26.00	25.57	26.00	375,537
19 Nov 10	26.00000 +0.16	26.28	25.54	25.82	1,152,528
18 Nov 10	25.84000 -0.16	26.15	25.84	26.15	374,681
17 Nov 10	26.00000 +0.31	26.09	25.26	25.50	1,244,042
16 Nov 10	25.69000 -0.85	26.51	25.40	26.51	653,757
15 Nov 10	26.54000 +1.44	26.59	25.06	25.06	559,114
12 Nov 10	25.10000 -0.38	25.53	24.81	25.25	565,126
11 Nov 10	25.48000 +0.48	26.47	25.26	25.59	950,104
10 Nov 10	25.00000 +0.65	25.08	23.80	23.99	375,195
09 Nov 10	24.35000 -0.22	24.95	24.35	24.40	191,567
08 Nov 10	24.57000 +0.40	24.93	24.03	24.08	420,221
05 Nov 10	24.17000 +0.45	24.27	23.64	23.64	328,634
04 Nov 10	23.72000 +0.00	24.07	23.68	23.80	615,826
03 Nov 10	23.72000 -0.09	24.04	23.56	23.68	594,363
02 Nov 10	23.81000 +0.06	23.90	23.53	23.64	531,257
01 Nov 10	23.75000 -0.23	24.20	23.70	24.20	260,186
29 Oct 10	23.98000 +0.83	24.05	23.01	23.15	943,229
28 Oct 10	23.15000 +0.03	23.32	23.04	23.11	322,339
27 Oct 10	23.12000 -0.22	23.34	23.05	23.34	525,029
26 Oct 10	23.34000 -0.36	23.80	23.32	23.80	337,217
25 Oct 10	23.70000 -0.10	23.95	23.65	23.95	252,170
22 Oct 10	23.80000 -0.12	24.09	23.50	23.92	532,787
21 Oct 10	23.92000 +0.22	23.99	23.67	23.81	1,042,540
20 Oct 10	23.70000 -0.11	23.90	23.65	23.85	279,990
19 Oct 10	23.81000 -0.29	24.04	23.51	24.00	682,492
18 Oct 10	24.10000 +0.17	24.24	23.70	24.00	263,641
15 Oct 10	23.93000 +0.22	24.11	23.54	23.61	445,528
14 Oct 10	23.71000 +0.13	23.74	23.42	23.50	437,298
13 Oct 10	23.58000 +0.38	23.78	23.07	23.33	853,007
12 Oct 10	23.20000 -0.02	23.33	23.14	23.15	675,664
08 Oct 10	23.22000 -0.52	23.83	23.01	23.71	393,541
07 Oct 10	23.74000 +0.01	23.97	23.45	23.67	332,188
06 Oct 10	23.73000 +0.12	23.95	23.41	23.54	1,044,873
05 Oct 10	23.61000 -0.11	23.93	23.37	23.70	242,864
04 Oct 10	23.72000 -0.20	24.07	23.35	24.02	320,681
01 Oct 10	23.92000 +0.00	24.20	23.62	23.87	308,732
30 Sep 10	23.92000 -0.33	24.19	23.57	24.16	495,383
29 Sep 10	24.25000 +0.55	24.70	23.60	23.75	1,460,623
28 Sep 10	23.70000 +0.23	23.70	23.14	23.61	385,500
27 Sep 10	23.47000 +0.38	23.81	23.01	23.05	409,519
24 Sep 10	23.09000 -0.33	23.52	23.07	23.37	521,038
23 Sep 10	23.42000 -0.05	23.52	23.15	23.40	309,825
22 Sep 10	23.47000 -0.14	23.57	23.13	23.50	213,704
21 Sep 10	23.61000 +0.51	23.61	23.05	23.20	474,953
20 Sep 10	23.10000 +0.30	23.34	22.80	22.80	294,190
17 Sep 10	22.80000 -0.17	23.28	22.60	22.93	943,541
16 Sep 10	22.97000 +0.27	23.18	22.65	22.80	423,162
15 Sep 10	22.70000 -0.60	23.30	22.40	23.30	479,053
14 Sep 10	23.30000 +0.54	23.35	22.83	22.83	825,915
13 Sep 10	22.76000 +0.42	22.76	22.36	22.40	279,798
10 Sep 10	22.34000 -0.06	22.98	22.30	22.51	303,239
09 Sep 10	22.40000 -0.02	22.90	22.15	22.42	728,277
08 Sep 10	22.42000 +0.38	22.49	21.86	21.86	1,801,837
07 Sep 10	22.04000 -0.45	22.74	21.88	22.50	311,871
03 Sep 10	22.49000 +1.35	22.64	21.24	21.30	1,281,707
02 Sep 10	21.14000 +0.22	21.14	20.90	20.90	750,143
01 Sep 10	20.92000 +0.32	21.13	20.67	20.79	739,653
31 Aug 10	20.60000 -0.11	20.74	20.46	20.71	591,611
30 Aug 10	20.71000 +0.06	20.88	20.56	20.70	301,321
27 Aug 10	20.65000 -0.05	21.00	20.43	20.80	477,784
26 Aug 10	20.70000 +0.11	21.15	20.41	20.80	611,190
25 Aug 10	20.59000 -0.69	21.04	20.18	21.00	1,191,043
24 Aug 10	21.28000 -0.52	21.80	21.15	21.80	781,437
23 Aug 10	21.80000 -0.30	22.18	21.69	22.00	450,122
20 Aug 10	22.10000 +0.10	22.11	21.81	21.99	445,625
19 Aug 10	22.00000 +0.05	22.06	21.56	21.75	660,703
18 Aug 10	21.95000 +0.10	21.97	21.49	21.97	272,465
17 Aug 10	21.85000 +0.30	22.21	21.50	21.55	433,187
16 Aug 10	21.55000 -0.05	21.56	21.12	21.38	445,645
13 Aug 10	21.60000 +1.09	21.80	20.60	20.68	1,214,924
12 Aug 10	20.51000 +0.57	21.02	19.90	19.90	815,493
11 Aug 10	19.94000 -0.82	20.40	19.52	20.26	495,434
10 Aug 10	20.76000 -0.10	20.89	20.62	20.86	529,364
09 Aug 10	20.86000 -0.05	21.08	20.71	20.92	242,004
06 Aug 10	20.91000 +0.00	21.00	20.66	20.85	778,362
05 Aug 10	20.91000 +0.13	21.20	20.60	20.62	1,228,569
04 Aug 10	20.78000 +0.61	20.85	20.17	20.17	251,808
03 Aug 10	20.17000 +0.39	20.21	19.96	19.97	253,070
30 Jul 10	19.78000 +0.02	19.93	19.35	19.87	225,920
29 Jul 10	19.76000 -0.33	20.05	19.69	20.01	146,932
28 Jul 10	20.09000 +0.10	20.13	19.82	19.86	211,944
27 Jul 10	19.99000 +0.32	19.99	19.71	19.71	393,040
26 Jul 10	19.67000 +0.12	19.78	19.50	19.55	355,127
23 Jul 10	19.55000 +0.09	19.62	19.24	19.45	300,504
22 Jul 10	19.46000 +0.46	19.52	19.13	19.18	644,098
21 Jul 10	19.00000 -0.21	19.34	18.83	19.25	97,337
20 Jul 10	19.21000 +0.28	19.37	18.74	18.93	505,701
19 Jul 10	18.93000 +0.11	18.93	18.48	18.69	178,155
16 Jul 10	18.82000 -0.18	19.08	18.63	19.00	339,627
15 Jul 10	19.00000 +0.00	19.00	18.66	18.90	268,613
14 Jul 10	19.00000 -0.01	19.18	18.74	19.00	242,367
13 Jul 10	19.01000 +0.12	19.11	18.67	18.89	190,903
12 Jul 10	18.89000 +0.21	18.94	18.65	18.70	253,522
09 Jul 10	18.68000 +0.43	18.77	18.21	18.24	163,319
08 Jul 10	18.25000 +0.14	18.38	18.03	18.20	199,208
07 Jul 10	18.11000 +0.04	18.20	17.89	18.06	408,305
06 Jul 10	18.07000 +0.56	18.20	17.65	17.65	253,271
05 Jul 10	17.51000 -0.23	17.70	17.41	17.51	58,409
02 Jul 10	17.74000 +0.11	17.93	17.51	17.73	102,447
30 Jun 10	17.63000 +0.13	17.88	17.40	17.40	529,036
29 Jun 10	17.50000 -0.41	17.85	17.42	17.72	1,282,747
28 Jun 10	17.91000 +0.25	18.13	17.66	17.67	222,738
25 Jun 10	17.66000 +0.16	18.05	17.40	17.51	183,087
24 Jun 10	17.50000 -0.35	17.74	17.50	17.74	106,771
23 Jun 10	17.85000 -0.01	17.87	17.60	17.76	106,072
22 Jun 10	17.86000 -0.21	18.29	17.86	18.07	406,610
21 Jun 10	18.07000 -0.28	18.55	17.95	18.39	383,791
18 Jun 10	18.35000 +0.05	18.48	18.35	18.41	308,821
17 Jun 10	18.30000 -0.06	18.73	18.30	18.40	444,835
16 Jun 10	18.36000 +0.26	18.59	18.00	18.00	282,330
15 Jun 10	18.10000 +0.42	18.18	17.45	17.66	528,800
14 Jun 10	17.68000 +0.27	18.20	17.45	17.45	472,982
11 Jun 10	17.41000 +0.16	17.58	17.16	17.25	118,452
10 Jun 10	17.25000 +0.49	17.29	16.75	16.75	258,848
09 Jun 10	16.76000 -0.02	17.15	16.65	16.73	1,004,323
08 Jun 10	16.78000 -0.23	16.96	16.31	16.91	345,604
07 Jun 10	17.01000 -0.45	17.50	16.99	17.47	141,268
04 Jun 10	17.46000 -0.32	17.77	17.41	17.77	87,091
03 Jun 10	17.78000 +0.30	17.97	17.55	17.58	195,844
02 Jun 10	17.48000 -0.04	17.64	17.18	17.38	233,275
01 Jun 10	17.52000 -0.04	17.93	17.33	17.56	256,679
31 May 10	17.56000 -0.04	18.35	17.32	17.94	295,681
28 May 10	17.60000 +0.01	17.92	17.57	17.66	535,760
27 May 10	17.59000 -0.02	17.84	17.42	17.70	234,531
26 May 10	17.61000 +0.14	18.17	17.55	17.61	512,419
25 May 10	17.47000 -0.33	17.63	17.12	17.38	213,296
21 May 10	17.80000 +0.39	18.16	17.10	17.25	151,162
20 May 10	17.41000 -0.28	17.62	17.10	17.50	307,784
19 May 10	17.69000 +0.09	17.82	16.98	17.59	294,797
18 May 10	17.60000 -0.65	18.44	17.25	18.26	242,391
17 May 10	18.25000 -0.55	18.80	17.60	18.80	545,601
14 May 10	18.80000 -0.39	19.40	18.51	19.00	479,523
13 May 10	19.19000 -0.32	19.28	18.89	19.16	361,748
12 May 10	19.51000 +0.37	19.74	19.13	19.14	418,724
11 May 10	19.14000 +0.15	19.29	18.81	18.84	245,751
10 May 10	18.99000 +0.40	19.23	18.79	18.99	180,292
07 May 10	18.59000 -0.40	18.86	18.11	18.75	365,673
06 May 10	18.99000 +0.14	19.53	18.33	18.64	482,348
05 May 10	18.85000 -0.28	19.15	18.38	18.75	388,440
04 May 10	19.13000 -0.28	19.41	18.90	19.40	199,432
03 May 10	19.41000 -0.42	20.00	19.38	19.72	354,905
30 Apr 10	19.83000 +0.36	19.96	19.50	19.51	990,549
29 Apr 10	19.47000 +0.45	19.61	19.03	19.07	299,587
28 Apr 10	19.02000 +0.01	19.20	18.96	19.15	856,816
27 Apr 10	19.01000 -0.72	19.73	18.95	19.73	550,774
26 Apr 10	19.73000 +0.73	19.82	19.30	19.30	758,448
23 Apr 10	19.00000 +0.52	19.15	18.21	18.41	728,191
22 Apr 10	18.48000 -0.09	18.65	18.35	18.57	171,214
21 Apr 10	18.57000 -0.01	18.74	18.46	18.60	419,798
20 Apr 10	18.58000 +0.13	18.75	18.47	18.48	681,340
19 Apr 10	18.45000 +0.11	18.64	18.20	18.25	268,143
16 Apr 10	18.34000 -0.46	18.89	18.23	18.80	235,142
15 Apr 10	18.80000 +0.49	18.81	18.21	18.21	485,876
14 Apr 10	18.31000 -0.07	18.45	18.17	18.38	166,232
13 Apr 10	18.38000 +0.18	18.44	18.06	18.10	283,751
12 Apr 10	18.20000 -0.20	18.47	18.14	18.47	441,255
09 Apr 10	18.40000 +0.02	18.40	18.19	18.32	265,174
08 Apr 10	18.38000 -0.26	18.62	18.17	18.59	238,153
07 Apr 10	18.64000 -0.33	18.99	18.59	18.99	395,593
06 Apr 10	18.97000 +0.27	19.21	18.71	18.72	507,633
05 Apr 10	18.70000 +0.27	18.73	18.38	18.48	223,970
01 Apr 10	18.43000 +0.03	18.59	18.21	18.41	295,297
31 Mar 10	18.40000 +0.05	18.49	18.21	18.43	415,862
30 Mar 10	18.35000 +0.06	18.41	18.16	18.41	400,832
29 Mar 10	18.29000 +0.42	18.39	17.87	17.87	368,715
26 Mar 10	17.87000 -0.38	18.17	17.64	18.17	403,078
25 Mar 10	18.25000 +0.43	18.56	17.92	17.94	554,706
24 Mar 10	17.82000 +0.09	18.00	17.50	17.75	242,340
23 Mar 10	17.73000 +0.16	17.88	17.57	17.69	224,494
22 Mar 10	17.57000 +0.35	17.63	17.06	17.25	543,574
19 Mar 10	17.22000 -0.38	17.74	17.22	17.74	958,972
18 Mar 10	17.60000 -0.10	17.87	17.55	17.79	620,575
17 Mar 10	17.70000 -0.09	17.94	17.61	17.75	379,438
16 Mar 10	17.79000 -0.21	18.03	17.79	18.01	247,870
15 Mar 10	18.00000 +0.13	18.00	17.63	17.93	193,965
12 Mar 10	17.87000 +0.00	17.90	17.58	17.90	205,161
11 Mar 10	17.87000 +0.20	17.87	17.52	17.68	171,565
10 Mar 10	17.67000 -0.03	17.84	17.56	17.79	212,970
09 Mar 10	17.70000 -0.06	17.79	17.48	17.79	367,534
08 Mar 10	17.76000 -0.26	18.09	17.68	18.02	395,175
05 Mar 10	18.02000 +0.34	18.08	17.66	17.68	671,138
04 Mar 10	17.68000 -0.10	17.86	17.68	17.79	416,877
03 Mar 10	17.78000 +0.02	17.94	17.71	17.80	607,588
02 Mar 10	17.76000 +0.00	17.88	17.62	17.88	670,227
01 Mar 10	17.76000 +0.16	17.85	17.54	17.74	504,503
26 Feb 10	17.60000 -0.10	17.80	17.33	17.70	643,664
25 Feb 10	17.70000 +0.24	17.86	17.45	17.49	594,550
24 Feb 10	17.46000 -0.59	17.96	17.22	17.86	667,274
23 Feb 10	18.05000 -0.14	18.22	18.00	18.19	236,963
22 Feb 10	18.19000 +0.03	18.28	18.16	18.26	200,735
19 Feb 10	18.16000 -0.02	18.30	18.16	18.27	699,267
18 Feb 10	18.18000 +0.40	18.18	17.72	17.74	277,062
17 Feb 10	17.78000 -0.36	18.31	17.78	18.10	572,068
16 Feb 10	18.14000 +0.14	18.24	17.97	18.08	492,491
12 Feb 10	18.00000 +0.00	18.00	17.70	17.95	279,478
11 Feb 10	18.00000 +0.00	18.04	17.80	18.04	201,314
10 Feb 10	18.00000 +0.38	18.16	17.65	17.66	2,015,417
09 Feb 10	17.62000 +0.04	17.74	17.58	17.74	205,151
08 Feb 10	17.58000 +0.06	17.69	17.49	17.50	494,589
05 Feb 10	17.52000 -0.15	17.69	17.24	17.52	364,930
04 Feb 10	17.67000 -0.34	18.04	17.42	17.92	546,710
03 Feb 10	18.01000 -0.34	18.48	17.92	18.40	356,345
02 Feb 10	18.35000 +0.57	18.37	17.80	17.80	662,021
01 Feb 10	17.78000 +0.43	17.89	17.37	17.40	345,617
29 Jan 10	17.35000 +0.05	17.60	17.20	17.40	472,919
28 Jan 10	17.30000 +0.30	17.40	16.96	17.18	725,710
27 Jan 10	17.00000 -0.49	17.41	16.93	17.41	389,928
26 Jan 10	17.49000 +0.10	17.50	17.25	17.30	258,735
25 Jan 10	17.39000 +0.01	17.68	17.34	17.40	386,014
22 Jan 10	17.38000 +0.02	17.81	17.35	17.41	343,121
21 Jan 10	17.36000 -0.29	17.71	17.32	17.71	255,883
20 Jan 10	17.65000 -0.09	17.79	17.44	17.75	386,930
19 Jan 10	17.74000 -0.24	18.00	17.65	18.00	393,617
18 Jan 10	17.98000 -0.02	18.14	17.87	18.14	97,483
15 Jan 10	18.00000 -0.05	18.11	17.73	18.10	494,153
14 Jan 10	18.05000 -0.13	18.19	17.92	18.15	634,877
13 Jan 10	18.18000 +0.78	18.26	17.52	17.55	1,586,304
12 Jan 10	17.40000 +0.10	17.60	17.15	17.29	738,737
11 Jan 10	17.30000 +0.70	17.42	16.75	16.75	1,930,880
08 Jan 10	16.60000 +0.05	16.68	16.52	16.63	327,393
07 Jan 10	16.55000 +0.01	16.59	16.38	16.55	354,921
06 Jan 10	16.54000 -0.04	16.67	16.49	16.67	433,138
05 Jan 10	16.58000 -0.12	16.68	16.41	16.66	181,443
04 Jan 10	16.70000 +0.02	16.92	16.68	16.73	166,355
31 Dec 09	16.68000 +0.10	16.74	16.27	16.60	168,347
30 Dec 09	16.58000 -0.41	16.99	16.58	16.99	232,650
29 Dec 09	16.99000 +0.00	16.99	16.66	16.72	202,480