FUNDMANAGER.co.uk

Northland Power

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.91000 -0.05	22.08	21.74	21.96	740,194
19 Oct 26	21.96000 -0.22	22.24	21.78	22.24	1,648,804
16 Oct 26	22.18000 +0.06	22.29	21.90	22.13	1,530,685
15 Oct 26	22.12000 +0.50	22.19	21.43	21.70	1,370,223
14 Oct 26	21.62000 -0.58	22.27	21.58	22.23	1,024,405
13 Oct 26	22.20000 -0.09	22.34	22.06	22.29	993,498
09 Oct 26	22.29000 +0.14	22.42	22.16	22.16	1,155,067
08 Oct 26	22.15000 +0.09	22.49	22.06	22.12	1,470,231
07 Oct 26	22.06000 -1.13	23.28	22.01	23.28	1,536,446
06 Oct 26	23.19000 +0.72	23.33	22.45	22.45	1,972,648
05 Oct 26	22.47000 -0.14	22.74	22.21	22.67	639,683
02 Oct 26	22.61000 -0.02	22.92	22.54	22.78	899,100
01 Oct 26	22.63000 +0.05	22.78	22.44	22.72	791,877
30 Sep 26	22.58000 -0.04	22.69	22.39	22.60	816,522
29 Sep 26	22.62000 +0.62	22.82	22.00	22.00	1,550,293
28 Sep 26	22.00000 -0.01	22.28	21.84	21.91	996,328
25 Sep 26	22.01000 -0.09	22.35	21.81	22.04	911,791
24 Sep 26	22.10000 -0.05	22.35	21.91	22.24	1,266,300
23 Sep 26	22.15000 +0.01	22.21	21.95	22.10	1,048,200
22 Sep 26	22.14000 +0.35	22.26	21.76	21.95	731,200
21 Sep 26	21.79000 -0.17	22.04	21.73	22.01	764,344
18 Sep 26	21.96000 +0.12	22.06	21.75	21.81	2,162,241
17 Sep 26	21.84000 +0.13	22.03	21.72	21.85	1,046,684
16 Sep 26	21.71000 +0.59	21.80	21.21	21.21	1,250,196
15 Sep 26	21.12000 -0.02	21.22	20.91	21.07	1,065,081
14 Sep 26	21.14000 +0.34	21.20	20.40	20.67	1,711,100
11 Sep 26	20.80000 -0.30	21.22	20.77	21.22	717,739
10 Sep 26	21.10000 -0.45	21.50	20.97	21.37	1,115,627
09 Sep 26	21.55000 +0.19	21.64	21.28	21.37	1,135,239
08 Sep 26	21.36000 +0.44	21.60	20.95	20.95	1,069,421
04 Sep 26	20.92000 +0.50	20.96	20.43	20.43	624,562
03 Sep 26	20.42000 -0.12	20.60	20.42	20.60	579,185
02 Sep 26	20.54000 -0.36	20.98	20.54	20.98	854,709
01 Sep 26	20.90000 +0.16	20.91	20.63	20.81	840,455
31 Aug 26	20.74000 -0.10	20.77	20.52	20.62	748,190
28 Aug 26	20.84000 -0.52	21.55	20.77	21.55	599,295
27 Aug 26	21.36000 +0.18	21.45	20.97	20.99	707,775
26 Aug 26	21.18000 +0.03	21.35	20.99	21.13	623,034
25 Aug 26	21.15000 +0.04	21.36	21.09	21.27	977,304
24 Aug 26	21.11000 -0.23	21.38	21.00	21.25	954,394
21 Aug 26	21.34000 -0.34	21.73	21.34	21.68	1,374,595
20 Aug 26	21.68000 +0.53	21.69	21.04	21.04	1,307,163
19 Aug 26	21.15000 -0.15	21.48	21.05	21.13	703,470
18 Aug 26	21.30000 +0.05	21.54	21.15	21.15	780,408
17 Aug 26	21.25000 -0.33	21.53	21.13	21.51	791,974
14 Aug 26	21.58000 +0.74	21.73	21.22	21.49	1,921,279
13 Aug 26	20.84000 -0.79	21.58	20.33	21.26	2,312,595
12 Aug 26	21.63000 -0.18	21.95	21.60	21.87	502,865
11 Aug 26	21.81000 +0.47	21.99	21.34	21.34	738,798
10 Aug 26	21.34000 -0.34	21.76	21.33	21.64	1,158,328
07 Aug 26	21.68000 +0.40	21.79	21.15	21.28	1,203,782
06 Aug 26	21.28000 +0.18	21.39	21.07	21.15	1,117,778
05 Aug 26	21.10000 -0.60	21.69	20.95	21.69	1,612,289
04 Aug 26	21.70000 -0.12	21.75	20.72	21.62	1,125,137
31 Jul 26	21.82000 +0.02	21.88	21.50	21.83	649,837
30 Jul 26	21.80000 +0.32	21.87	21.50	21.61	1,032,884
29 Jul 26	21.48000 -0.24	21.76	21.06	21.75	908,190
28 Jul 26	21.72000 +0.09	21.72	21.41	21.61	675,992
27 Jul 26	21.63000 -0.45	22.08	21.41	22.00	744,567
24 Jul 26	22.08000 -0.01	22.08	21.79	22.07	635,096
23 Jul 26	22.09000 +0.22	22.10	21.63	21.78	897,793
22 Jul 26	21.87000 +0.03	21.93	21.61	21.82	575,833
21 Jul 26	21.84000 -0.21	22.27	21.81	22.18	720,178
20 Jul 26	22.05000 +0.30	22.11	21.74	21.74	670,411
17 Jul 26	21.75000 +0.48	21.76	21.21	21.25	736,203
16 Jul 26	21.27000 -0.51	21.68	21.11	21.63	1,089,993
15 Jul 26	21.78000 -0.39	22.11	21.60	22.08	790,456
14 Jul 26	22.17000 +0.18	22.33	22.00	22.18	534,881
13 Jul 26	21.99000 -0.23	22.29	21.87	22.29	779,361
10 Jul 26	22.22000 +0.01	22.74	22.05	22.36	577,430
09 Jul 26	22.21000 +0.29	22.21	21.84	21.99	840,252
08 Jul 26	21.92000 +0.21	21.95	21.60	21.62	1,018,945
07 Jul 26	21.71000 +0.11	21.78	21.38	21.58	1,188,522
06 Jul 26	21.60000 +0.06	21.70	21.41	21.46	593,357
03 Jul 26	21.54000 -0.08	21.81	21.46	21.68	259,389
02 Jul 26	21.62000 -0.72	22.13	21.36	22.13	1,137,753
30 Jun 26	22.34000 +0.42	22.41	21.88	21.88	1,294,724
29 Jun 26	21.92000 -0.13	22.30	21.83	22.08	855,207
26 Jun 26	22.05000 -0.06	22.08	21.79	22.04	490,233
25 Jun 26	22.11000 +0.03	22.34	22.08	22.21	695,400
24 Jun 26	22.08000 -0.19	22.36	21.97	22.28	450,400
23 Jun 26	22.27000 -0.54	22.70	22.24	22.59	541,400
22 Jun 26	22.81000 +0.11	22.95	22.61	22.73	537,067
19 Jun 26	22.70000 -0.15	23.02	22.70	22.80	960,114
18 Jun 26	22.85000 -0.02	23.19	22.71	22.81	646,618
17 Jun 26	22.87000 +0.14	23.11	22.64	22.71	821,477
16 Jun 26	22.73000 -0.07	22.98	22.58	22.80	944,744
15 Jun 26	22.80000 +0.13	22.86	22.44	22.75	828,000
12 Jun 26	22.67000 -0.13	22.87	22.55	22.87	709,513
11 Jun 26	22.80000 +0.30	22.83	22.39	22.58	784,603
10 Jun 26	22.50000 +0.06	22.54	22.29	22.41	887,656
09 Jun 26	22.44000 -0.36	22.83	22.27	22.83	646,384
08 Jun 26	22.80000 +0.02	22.88	22.51	22.78	922,918
05 Jun 26	22.78000 -0.54	23.34	22.70	23.13	739,087
04 Jun 26	23.32000 -0.19	23.78	23.07	23.49	1,131,931
03 Jun 26	23.51000 -0.37	24.16	23.35	23.86	1,084,562
02 Jun 26	23.88000 +0.46	23.91	23.39	23.39	942,929
01 Jun 26	23.42000 -0.10	23.56	23.19	23.50	1,306,700
29 May 26	23.52000 +0.05	23.52	23.14	23.40	1,822,760
28 May 26	23.47000 -0.26	23.66	23.26	23.62	1,238,900
27 May 26	23.73000 +0.33	23.74	23.15	23.26	961,850
26 May 26	23.40000 +0.42	23.42	22.83	23.00	885,700
25 May 26	22.98000 -0.26	23.29	22.95	23.25	536,889
22 May 26	23.24000 +0.25	23.36	23.02	23.02	734,938
21 May 26	22.99000 +0.48	23.09	22.46	22.46	855,151
20 May 26	22.51000 -0.21	22.87	22.34	22.72	1,118,006
19 May 26	22.72000 -0.26	22.91	22.45	22.90	760,268
15 May 26	22.98000 +0.35	22.99	22.51	22.65	754,376
14 May 26	22.63000 -0.93	23.06	22.12	22.99	1,131,219
13 May 26	23.56000 +0.40	23.60	22.97	23.33	1,066,863
12 May 26	23.16000 -0.03	23.28	23.04	23.22	923,369
11 May 26	23.19000 -0.09	23.42	23.05	23.34	1,498,956
08 May 26	23.28000 -0.22	23.61	23.03	23.53	1,060,035
07 May 26	23.50000 +0.15	23.52	23.09	23.50	726,983
06 May 26	23.35000 +0.15	23.49	23.13	23.22	1,225,884
05 May 26	23.20000 +0.10	23.32	23.10	23.10	630,702
04 May 26	23.10000 -0.11	23.21	22.87	23.11	753,897
01 May 26	23.21000 -0.15	23.52	23.15	23.44	473,470
30 Apr 26	23.36000 +0.07	23.58	23.27	23.27	746,620
29 Apr 26	23.29000 -0.45	23.78	23.13	23.74	834,603
28 Apr 26	23.74000 -0.03	23.95	23.66	23.88	711,062
27 Apr 26	23.77000 +0.20	23.78	23.60	23.60	519,909
24 Apr 26	23.57000 +0.52	23.68	23.16	23.25	723,117
23 Apr 26	23.05000 +0.14	23.36	22.93	23.01	910,406
22 Apr 26	22.91000 +0.94	22.91	22.23	22.23	798,469
21 Apr 26	21.97000 -0.28	22.42	21.96	22.27	1,131,849
20 Apr 26	22.25000 +0.04	22.50	22.20	22.23	1,052,610
17 Apr 26	22.21000 -0.69	22.92	22.08	22.84	6,058,413
16 Apr 26	22.90000 -0.49	23.45	22.83	23.45	1,604,170
15 Apr 26	23.39000 +0.12	23.53	23.28	23.30	762,220
14 Apr 26	23.27000 -0.25	23.49	23.25	23.37	714,764
13 Apr 26	23.52000 -0.43	24.03	23.26	23.81	952,323
10 Apr 26	23.95000 -0.05	24.15	23.90	24.01	663,936
09 Apr 26	24.00000 -0.20	24.33	23.94	24.10	798,996
08 Apr 26	24.20000 +0.19	24.36	23.68	23.96	1,167,808
07 Apr 26	24.01000 +0.15	24.07	23.84	23.85	805,264
06 Apr 26	23.86000 -0.14	24.18	23.82	24.00	1,048,960
02 Apr 26	24.00000 +0.63	24.05	23.27	23.27	1,097,300
01 Apr 26	23.37000 +0.03	23.50	23.21	23.50	779,190
31 Mar 26	23.34000 +0.17	23.44	23.07	23.32	1,609,654
30 Mar 26	23.17000 -0.09	23.60	23.06	23.46	1,094,865
27 Mar 26	23.26000 -0.01	23.32	22.97	23.12	1,174,380
26 Mar 26	23.27000 +0.11	23.62	23.14	23.16	1,121,276
25 Mar 26	23.16000 +0.65	23.58	22.75	22.77	1,583,300
24 Mar 26	22.51000 +0.43	22.67	21.97	21.97	997,204
23 Mar 26	22.08000 +0.51	22.15	21.36	21.63	1,103,412
20 Mar 26	21.57000 -0.53	21.97	21.49	21.86	1,687,532
19 Mar 26	22.10000 -0.17	22.17	21.85	22.14	793,357
18 Mar 26	22.27000 +0.08	22.40	21.97	22.18	577,056
17 Mar 26	22.19000 +0.43	22.22	21.77	21.78	659,367
16 Mar 26	21.76000 +0.34	21.81	21.43	21.50	583,800
13 Mar 26	21.42000 -0.03	22.02	21.33	21.55	695,863
12 Mar 26	21.45000 +0.13	21.69	21.26	21.26	625,550
11 Mar 26	21.32000 -0.06	21.57	21.22	21.39	474,614
10 Mar 26	21.38000 +0.17	21.48	21.06	21.25	496,653
09 Mar 26	21.21000 -0.04	21.30	20.54	20.96	880,089
06 Mar 26	21.25000 -0.15	21.33	20.96	21.09	1,339,900
05 Mar 26	21.40000 +0.11	21.46	21.03	21.24	868,000
04 Mar 26	21.29000 -0.25	21.56	21.17	21.52	947,500
03 Mar 26	21.54000 -0.19	21.71	21.05	21.40	1,515,400
02 Mar 26	21.73000 -0.13	21.99	21.43	21.52	1,218,400
27 Feb 26	21.86000 +0.17	22.17	21.40	21.74	1,722,400
26 Feb 26	21.69000 +1.67	21.74	20.57	21.00	2,624,800
25 Feb 26	20.02000 -0.04	20.23	19.93	20.04	1,204,274
24 Feb 26	20.06000 +0.10	20.19	19.92	19.98	748,637
23 Feb 26	19.96000 +0.01	20.17	19.85	20.00	774,641
20 Feb 26	19.95000 +0.16	20.07	19.68	19.84	1,037,992
19 Feb 26	19.79000 +0.08	19.91	19.56	19.75	886,143
18 Feb 26	19.71000 +0.09	19.78	19.43	19.74	2,163,430
17 Feb 26	19.62000 +0.01	19.74	19.45	19.56	802,235
13 Feb 26	19.61000 +0.38	19.69	19.30	19.32	991,177
12 Feb 26	19.23000 -0.35	19.77	19.19	19.60	1,166,421
11 Feb 26	19.58000 +0.12	19.67	19.33	19.52	955,749
10 Feb 26	19.46000 +0.11	19.55	19.26	19.35	774,104
09 Feb 26	19.35000 +0.00	19.39	19.15	19.27	597,969
06 Feb 26	19.35000 +0.50	19.36	18.91	18.95	774,926
05 Feb 26	18.85000 -0.34	19.19	18.80	19.16	844,396
04 Feb 26	19.19000 +0.14	19.34	19.01	19.08	893,089
03 Feb 26	19.05000 +0.13	19.19	18.79	18.93	898,679
02 Feb 26	18.92000 +0.15	19.06	18.65	18.65	951,554
30 Jan 26	18.77000 +0.13	18.95	18.55	18.70	975,176
29 Jan 26	18.64000 -0.49	19.15	18.64	19.13	1,466,232
28 Jan 26	19.13000 -0.03	19.33	19.05	19.12	720,838
27 Jan 26	19.16000 +0.03	19.28	19.03	19.10	863,931
26 Jan 26	19.13000 -0.15	19.45	19.06	19.28	914,862
23 Jan 26	19.28000 +0.20	19.32	19.07	19.08	688,927
22 Jan 26	19.08000 +0.19	19.43	19.03	19.03	783,292
21 Jan 26	18.89000 -0.14	19.13	18.76	19.10	1,008,572
20 Jan 26	19.03000 -0.17	19.16	18.81	19.09	1,329,257
19 Jan 26	19.20000 +0.03	19.29	19.07	19.20	677,863
16 Jan 26	19.17000 +0.10	19.40	19.02	19.07	1,425,550
15 Jan 26	19.07000 +0.48	19.10	18.50	18.51	891,043
14 Jan 26	18.59000 -0.10	18.84	18.50	18.80	825,487
13 Jan 26	18.69000 +0.18	18.84	18.45	18.59	881,664
12 Jan 26	18.51000 +0.47	18.58	18.12	18.15	1,268,479
09 Jan 26	18.04000 +0.03	18.18	18.00	18.16	684,673
08 Jan 26	18.01000 -0.43	18.46	18.00	18.39	1,183,753
07 Jan 26	18.44000 +0.14	18.62	18.28	18.34	887,611
06 Jan 26	18.30000 +0.21	18.34	17.95	18.10	1,054,700
05 Jan 26	18.09000 -0.17	18.37	17.94	18.33	766,072
02 Jan 26	18.26000 +0.41	18.35	17.88	17.89	902,333
31 Dec 25	17.85000 +0.19	17.86	17.64	17.67	514,089
30 Dec 25	17.66000 -0.13	17.93	17.65	17.82	909,902
29 Dec 25	17.79000 -0.12	18.00	17.72	17.97	927,511
24 Dec 25	17.91000 +0.27	17.96	17.58	17.64	474,368
23 Dec 25	17.64000 +0.03	17.74	17.40	17.47	1,065,958
22 Dec 25	17.61000 +0.35	17.62	17.21	17.34	1,653,460
19 Dec 25	17.26000 +0.04	17.41	17.13	17.21	3,248,337
18 Dec 25	17.22000 +0.28	17.29	16.81	16.92	1,725,639
17 Dec 25	16.94000 -0.41	17.39	16.60	17.34	2,576,416
16 Dec 25	17.35000 -0.03	17.73	17.28	17.31	1,896,948
15 Dec 25	17.38000 +0.14	17.48	17.07	17.25	1,150,515
12 Dec 25	17.24000 -0.08	17.40	17.12	17.37	963,883
11 Dec 25	17.32000 -0.14	17.46	17.14	17.40	1,007,561
10 Dec 25	17.46000 +0.24	17.51	17.24	17.25	1,125,887
09 Dec 25	17.22000 +0.10	17.24	16.94	17.07	1,405,030
08 Dec 25	17.12000 -0.11	17.46	16.96	17.26	1,523,374
05 Dec 25	17.23000 -0.05	17.65	17.20	17.28	1,548,123
04 Dec 25	17.28000 +0.11	17.33	17.01	17.10	1,498,783
03 Dec 25	17.17000 -0.03	17.38	17.01	17.18	1,212,830
02 Dec 25	17.20000 -0.12	17.43	17.00	17.40	1,392,786
01 Dec 25	17.32000 -0.07	17.50	16.96	17.26	2,596,662
28 Nov 25	17.39000 +0.68	17.39	16.61	16.79	2,115,921
27 Nov 25	16.71000 +0.23	16.88	16.41	16.50	1,176,896
26 Nov 25	16.48000 +0.24	16.54	15.96	16.22	2,937,346
25 Nov 25	16.24000 -0.49	16.75	16.13	16.73	3,176,193
24 Nov 25	16.73000 -0.29	17.10	16.63	17.06	2,880,704
21 Nov 25	17.02000 -0.64	17.59	16.68	17.47	3,210,829
20 Nov 25	17.66000 -0.38	18.11	17.24	18.00	2,320,373
19 Nov 25	18.04000 +0.31	18.04	17.56	17.79	2,136,177
18 Nov 25	17.73000 -0.75	18.50	17.68	18.49	2,728,497
17 Nov 25	18.48000 +0.28	18.93	18.19	18.24	1,614,537
14 Nov 25	18.20000 -0.04	18.56	17.66	17.86	4,018,564
13 Nov 25	18.24000 -6.83	20.01	18.01	19.22	10,717,070
12 Nov 25	25.07000 +0.07	25.19	24.95	25.00	1,007,500
11 Nov 25	25.00000 -0.58	25.42	24.92	25.37	842,008
10 Nov 25	25.58000 +0.03	25.70	25.36	25.57	576,070
07 Nov 25	25.55000 -0.02	25.78	25.07	25.26	686,896
06 Nov 25	25.57000 +0.18	25.65	25.26	25.31	620,978
05 Nov 25	25.39000 -0.12	25.76	25.36	25.57	486,671
04 Nov 25	25.51000 -0.27	25.71	25.36	25.64	555,130
03 Nov 25	25.78000 +0.15	25.99	25.52	25.66	659,906
31 Oct 25	25.63000 +0.28	25.68	25.28	25.34	1,157,544
30 Oct 25	25.35000 -0.08	25.50	25.20	25.32	812,495
29 Oct 25	25.43000 +0.16	25.48	25.13	25.27	864,255
28 Oct 25	25.27000 +0.14	25.45	25.02	25.16	700,972
27 Oct 25	25.13000 -0.13	25.37	24.90	25.37	768,439
24 Oct 25	25.26000 +0.11	25.36	25.00	25.23	847,027
23 Oct 25	25.15000 +0.32	25.21	24.84	24.94	777,385
22 Oct 25	24.83000 +0.34	24.91	24.48	24.48	680,754
21 Oct 25	24.49000 -0.12	24.62	24.43	24.51	773,229
20 Oct 25	24.61000 -0.24	25.07	24.58	24.91	633,826
17 Oct 25	24.85000 -0.17	24.96	24.65	24.81	1,323,084
16 Oct 25	25.02000 +0.22	25.20	24.73	24.80	804,192
15 Oct 25	24.80000 +0.38	24.83	24.26	24.49	951,540
14 Oct 25	24.42000 -0.44	25.03	24.35	24.90	1,617,331
10 Oct 25	24.86000 +0.90	24.97	24.01	24.06	1,229,552
09 Oct 25	23.96000 -0.72	24.65	23.81	24.65	1,446,005
08 Oct 25	24.68000 -0.26	25.03	24.67	24.99	1,019,266
07 Oct 25	24.94000 +0.42	24.96	24.51	24.56	1,688,602
06 Oct 25	24.52000 +0.13	24.73	24.24	24.40	493,238
03 Oct 25	24.39000 +0.03	24.87	24.17	24.35	1,829,721
02 Oct 25	24.36000 +0.66	24.38	23.54	23.70	1,243,245
01 Oct 25	23.70000 +0.40	23.86	23.22	23.29	960,725
30 Sep 25	23.30000 +0.21	23.34	23.09	23.16	605,377
29 Sep 25	23.09000 +0.42	23.13	22.60	22.60	764,993
26 Sep 25	22.67000 -0.37	23.07	22.63	23.07	457,079
25 Sep 25	23.04000 +0.39	23.25	22.73	22.77	1,136,896
24 Sep 25	22.65000 +0.09	22.76	22.58	22.60	489,722
23 Sep 25	22.56000 +0.09	22.73	22.36	22.43	422,624
22 Sep 25	22.47000 +0.39	22.60	22.10	22.18	526,606
19 Sep 25	22.08000 -0.18	22.32	21.96	22.32	2,363,127
18 Sep 25	22.26000 -0.24	22.46	22.23	22.46	1,047,411
17 Sep 25	22.50000 -0.25	22.90	22.45	22.80	1,160,174
16 Sep 25	22.75000 -0.21	22.94	22.66	22.94	527,678
15 Sep 25	22.96000 +0.24	22.98	22.67	22.74	633,365
12 Sep 25	22.72000 -0.04	22.76	22.48	22.73	444,651
11 Sep 25	22.76000 -0.26	23.10	22.63	23.10	1,001,907
10 Sep 25	23.02000 +0.47	23.08	22.65	22.66	602,284
09 Sep 25	22.55000 +0.09	22.78	22.38	22.49	539,964
08 Sep 25	22.46000 +0.03	22.50	22.11	22.43	425,212
05 Sep 25	22.43000 +0.06	22.57	22.22	22.38	615,669
04 Sep 25	22.37000 +0.27	22.40	22.11	22.19	606,210
03 Sep 25	22.10000 +0.15	22.25	21.83	21.95	747,312
02 Sep 25	21.95000 -0.30	22.49	21.85	22.14	794,637
29 Aug 25	22.25000 -0.14	22.35	22.08	22.25	586,977
28 Aug 25	22.39000 +0.16	22.47	22.20	22.47	412,823
27 Aug 25	22.23000 +0.00	22.55	22.09	22.11	1,632,355
26 Aug 25	22.23000 -0.05	22.30	22.06	22.28	680,134
25 Aug 25	22.28000 +0.00	22.32	22.12	22.22	435,676
22 Aug 25	22.28000 +0.17	22.33	22.11	22.17	621,804
21 Aug 25	22.11000 -0.04	22.27	22.01	22.06	346,359
20 Aug 25	22.15000 -0.21	22.39	22.11	22.34	520,147
19 Aug 25	22.36000 -0.14	22.60	22.32	22.60	866,540
18 Aug 25	22.50000 +0.56	22.60	22.02	22.05	1,267,105
15 Aug 25	21.94000 +0.85	21.96	21.01	21.06	1,326,358
14 Aug 25	21.09000 -1.04	21.75	20.72	21.39	1,779,933
13 Aug 25	22.13000 +0.11	22.26	22.01	22.16	384,367
12 Aug 25	22.02000 -0.07	22.19	21.83	22.04	570,843
11 Aug 25	22.09000 -0.10	22.28	21.94	22.19	553,557
08 Aug 25	22.19000 -0.17	22.47	21.98	22.36	526,270
07 Aug 25	22.36000 +0.00	22.49	22.21	22.43	609,121
06 Aug 25	22.36000 -0.22	22.74	22.29	22.59	405,216
05 Aug 25	22.58000 +0.23	22.73	22.39	22.64	906,131
01 Aug 25	22.35000 -0.29	22.67	22.12	22.51	650,231
31 Jul 25	22.64000 -0.31	22.86	22.53	22.86	779,793
30 Jul 25	22.95000 +0.17	23.01	22.67	22.82	612,584
29 Jul 25	22.78000 -0.06	23.02	22.74	22.98	868,498
28 Jul 25	22.84000 -0.04	23.00	22.71	23.00	509,149
25 Jul 25	22.88000 -0.08	23.07	22.72	23.01	857,709
24 Jul 25	22.96000 -0.47	23.48	22.91	23.35	946,323
23 Jul 25	23.43000 +0.10	23.84	23.42	23.44	770,846
22 Jul 25	23.33000 -0.15	23.60	23.23	23.50	724,790
21 Jul 25	23.48000 +0.44	23.49	23.05	23.14	1,091,332
18 Jul 25	23.04000 -0.05	23.19	22.86	23.19	885,053
17 Jul 25	23.09000 -0.11	23.23	22.89	23.21	705,233
16 Jul 25	23.20000 -0.13	23.53	23.11	23.29	569,459
15 Jul 25	23.33000 +0.41	23.47	22.89	22.96	818,504
14 Jul 25	22.92000 +0.07	22.98	22.68	22.85	600,233
11 Jul 25	22.85000 -0.06	22.94	22.67	22.81	456,452
10 Jul 25	22.91000 -0.14	23.21	22.85	23.11	699,175
09 Jul 25	23.05000 +0.48	23.10	22.59	22.59	734,967
08 Jul 25	22.57000 -0.13	22.82	22.49	22.70	731,794
07 Jul 25	22.70000 +0.21	22.93	22.44	22.44	862,750
04 Jul 25	22.49000 +0.06	22.71	22.38	22.47	344,307
03 Jul 25	22.43000 +0.49	22.54	21.92	21.92	716,000
02 Jul 25	21.94000 +0.57	22.05	21.41	21.41	801,594
30 Jun 25	21.37000 -0.03	21.53	21.30	21.40	563,707
27 Jun 25	21.40000 -0.29	21.75	21.28	21.75	893,733
26 Jun 25	21.69000 +0.08	21.71	21.43	21.71	670,180
25 Jun 25	21.61000 +0.09	21.64	21.37	21.58	447,804
24 Jun 25	21.52000 +0.11	21.71	21.30	21.37	510,916
23 Jun 25	21.41000 -0.35	21.84	21.39	21.76	712,401
20 Jun 25	21.76000 -0.07	22.05	21.60	22.05	1,485,603
19 Jun 25	21.83000 +0.01	21.95	21.65	21.89	254,133
18 Jun 25	21.82000 +0.07	22.00	21.65	21.83	649,961
17 Jun 25	21.75000 -0.39	22.06	21.65	22.03	662,555
16 Jun 25	22.14000 +0.31	22.31	21.90	21.93	1,290,625
13 Jun 25	21.83000 +0.47	22.07	21.37	21.37	1,293,627
12 Jun 25	21.36000 +0.23	21.40	21.11	21.13	534,505
11 Jun 25	21.13000 -0.03	21.24	21.04	21.15	988,212
10 Jun 25	21.16000 +0.22	21.16	20.92	20.95	567,185
09 Jun 25	20.94000 +0.19	21.15	20.70	20.75	676,423
06 Jun 25	20.75000 -0.02	20.87	20.57	20.87	418,314
05 Jun 25	20.77000 +0.09	20.99	20.57	20.74	596,701
04 Jun 25	20.68000 -0.10	20.86	20.53	20.83	561,042
03 Jun 25	20.78000 +0.56	20.92	20.21	20.38	791,388
02 Jun 25	20.22000 -0.24	20.55	20.16	20.50	881,609
30 May 25	20.46000 -0.34	20.72	20.36	20.70	792,533
29 May 25	20.80000 +0.27	20.89	20.60	20.66	416,985
28 May 25	20.53000 -0.05	20.70	20.47	20.67	1,003,287
27 May 25	20.58000 +0.08	20.67	20.51	20.65	617,987
26 May 25	20.50000 +0.26	20.69	20.35	20.35	343,628
23 May 25	20.24000 +0.12	20.24	19.77	20.08	771,417
22 May 25	20.12000 -0.43	20.57	20.08	20.38	903,465
21 May 25	20.55000 -0.26	20.78	20.33	20.77	1,417,354
20 May 25	20.81000 +0.12	21.17	20.74	20.74	781,105
16 May 25	20.69000 -0.02	21.03	20.51	20.72	1,478,646
15 May 25	20.71000 +0.76	21.05	20.29	20.36	1,192,913
14 May 25	19.95000 +0.21	20.35	18.37	18.87	1,619,955
13 May 25	19.74000 +0.00	19.90	19.47	19.83	848,970
12 May 25	19.74000 +0.48	19.78	19.34	19.46	761,819
09 May 25	19.26000 +0.24	19.49	19.04	19.04	661,809
08 May 25	19.02000 +0.30	19.17	18.75	18.79	582,364
07 May 25	18.72000 +0.31	18.85	18.51	18.60	692,411
06 May 25	18.41000 +0.06	18.65	18.20	18.34	710,919
05 May 25	18.35000 +0.07	18.39	18.05	18.21	436,716
02 May 25	18.28000 -0.19	18.58	18.23	18.58	795,639
01 May 25	18.47000 -0.26	18.89	18.45	18.87	678,589
30 Apr 25	18.73000 -0.13	18.86	18.65	18.79	745,609
29 Apr 25	18.86000 -0.13	19.11	18.82	18.90	436,659
28 Apr 25	18.99000 +0.13	19.04	18.76	18.89	467,925
25 Apr 25	18.86000 +0.24	18.88	18.48	18.55	395,191
24 Apr 25	18.62000 -0.06	18.81	18.55	18.73	879,579
23 Apr 25	18.68000 +0.12	18.86	18.55	18.63	535,847
22 Apr 25	18.56000 +0.32	18.86	18.38	18.38	785,563
21 Apr 25	18.24000 -0.20	18.40	17.95	18.40	904,512
17 Apr 25	18.44000 +0.06	18.68	18.31	18.35	715,703
16 Apr 25	18.38000 -0.11	18.70	18.31	18.49	706,254
15 Apr 25	18.49000 +0.07	18.62	18.33	18.44	795,707
14 Apr 25	18.42000 -0.10	18.77	18.30	18.75	881,311
11 Apr 25	18.52000 +0.24	18.63	18.22	18.38	557,568
10 Apr 25	18.28000 -0.52	18.66	17.96	18.63	636,908
09 Apr 25	18.80000 +0.98	18.88	17.40	17.60	1,103,808
08 Apr 25	17.82000 -0.47	18.66	17.62	18.66	692,698
07 Apr 25	18.29000 -0.27	18.71	17.60	17.90	1,111,868
04 Apr 25	18.56000 -0.98	19.45	18.49	19.36	1,119,724
03 Apr 25	19.54000 -0.18	19.83	19.37	19.60	713,530
02 Apr 25	19.72000 +0.15	19.87	19.37	19.63	442,236
01 Apr 25	19.57000 -0.10	19.87	19.42	19.64	787,398
31 Mar 25	19.67000 +0.00	19.83	19.45	19.49	660,080
28 Mar 25	19.67000 -0.38	20.36	19.66	20.14	827,918
27 Mar 25	20.05000 +0.15	20.23	19.80	19.80	732,720
26 Mar 25	19.90000 -0.01	20.59	19.80	19.90	1,037,688
25 Mar 25	19.91000 +0.51	20.03	19.40	19.49	814,362
24 Mar 25	19.40000 -0.66	20.19	19.32	20.11	1,458,535
21 Mar 25	20.06000 +0.30	20.19	19.66	19.66	3,082,608
20 Mar 25	19.76000 +0.25	19.83	19.50	19.60	682,790
19 Mar 25	19.51000 +0.02	19.72	19.27	19.52	863,848
18 Mar 25	19.49000 +0.14	19.55	19.28	19.50	840,597
17 Mar 25	19.35000 +0.40	19.50	18.91	19.03	1,084,861
14 Mar 25	18.95000 -0.39	19.36	18.88	19.30	1,387,242
13 Mar 25	19.34000 -0.42	20.07	19.30	19.50	1,149,852
12 Mar 25	19.76000 +0.08	19.92	19.42	19.59	767,260
11 Mar 25	19.68000 +0.29	19.71	19.31	19.31	888,274
10 Mar 25	19.39000 -0.19	19.73	19.34	19.48	1,114,077
07 Mar 25	19.58000 +0.28	19.66	19.14	19.33	1,003,465
06 Mar 25	19.30000 +0.05	19.52	19.03	19.03	1,175,214
05 Mar 25	19.25000 +0.18	19.50	18.78	18.94	1,010,614
04 Mar 25	19.07000 -0.35	19.50	19.00	19.12	1,497,109
03 Mar 25	19.42000 -0.45	19.86	19.28	19.86	1,094,319
28 Feb 25	19.87000 +0.88	19.90	18.88	18.98	2,755,981
27 Feb 25	18.99000 -0.03	19.55	18.95	19.28	2,013,805
26 Feb 25	19.02000 +0.20	19.24	19.00	19.00	1,036,458
25 Feb 25	18.82000 +1.05	18.90	18.17	18.30	1,529,256
24 Feb 25	17.77000 -0.08	18.05	17.68	17.89	850,933
21 Feb 25	17.85000 +0.18	17.94	17.62	17.62	642,076
20 Feb 25	17.67000 +0.25	17.67	17.30	17.47	902,496
19 Feb 25	17.42000 +0.20	17.54	17.02	17.18	843,886
18 Feb 25	17.22000 +0.04	17.32	16.96	17.18	2,184,113
14 Feb 25	17.18000 -0.05	17.41	16.93	17.25	861,461
13 Feb 25	17.23000 -0.07	17.65	17.17	17.41	782,158
12 Feb 25	17.30000 +0.12	17.43	17.00	17.10	760,658
11 Feb 25	17.18000 +0.48	17.24	16.45	16.64	1,230,869
10 Feb 25	16.70000 +0.06	16.80	16.45	16.67	852,953
07 Feb 25	16.64000 -0.12	16.98	16.54	16.74	874,762
06 Feb 25	16.76000 +0.05	16.89	16.62	16.89	810,172
05 Feb 25	16.71000 +0.07	17.00	16.51	16.73	1,146,740
04 Feb 25	16.64000 +0.27	16.69	16.14	16.41	2,223,564
03 Feb 25	16.37000 -0.64	16.80	16.34	16.42	959,216
31 Jan 25	17.01000 +0.34	17.39	16.52	16.59	1,072,555
30 Jan 25	16.67000 -0.18	17.16	16.66	16.92	1,591,534
29 Jan 25	16.85000 -0.28	17.21	16.79	17.12	1,172,982
28 Jan 25	17.13000 -0.25	17.31	16.83	17.31	1,342,819
27 Jan 25	17.38000 -0.14	17.42	16.91	17.39	1,836,617
24 Jan 25	17.52000 -0.39	17.89	17.50	17.88	1,383,486
23 Jan 25	17.91000 +0.17	18.04	17.65	17.70	1,264,937
22 Jan 25	17.74000 -0.77	18.33	17.74	18.31	1,662,759
21 Jan 25	18.51000 -0.73	19.21	18.45	19.20	1,224,544
20 Jan 25	19.24000 +0.00	19.30	19.07	19.21	296,974
17 Jan 25	19.24000 +0.30	19.50	19.05	19.05	1,667,381
16 Jan 25	18.94000 +0.80	19.02	18.12	18.12	2,533,795
15 Jan 25	18.14000 -0.17	18.54	18.09	18.42	1,004,316
14 Jan 25	18.31000 -0.20	18.67	18.11	18.59	725,945
13 Jan 25	18.51000 +0.24	18.63	17.93	18.35	982,301
10 Jan 25	18.27000 -0.04	18.38	17.94	18.30	1,129,838
09 Jan 25	18.31000 -0.26	18.70	18.31	18.66	580,180
08 Jan 25	18.57000 -0.34	18.91	18.25	18.91	1,041,391
07 Jan 25	18.91000 -0.01	19.04	18.71	19.00	702,700
06 Jan 25	18.92000 +0.35	19.09	18.61	18.74	819,804
03 Jan 25	18.57000 +0.30	18.68	18.27	18.27	656,631
02 Jan 25	18.27000 +0.37	18.34	18.05	18.07	673,940
31 Dec 24	17.90000 +0.00	18.19	17.89	17.90	1,020,958
30 Dec 24	17.90000 -0.22	18.10	17.76	17.98	834,893
27 Dec 24	18.12000 -0.12	18.24	17.98	18.18	837,341
24 Dec 24	18.24000 +0.20	18.36	17.68	17.96	487,576
23 Dec 24	18.04000 -0.05	18.20	17.87	18.05	899,475
20 Dec 24	18.09000 +0.12	18.31	17.82	17.91	2,461,617
19 Dec 24	17.97000 -0.27	18.35	17.97	18.20	1,373,146
18 Dec 24	18.24000 -0.13	18.85	18.21	18.37	1,320,492
17 Dec 24	18.37000 +0.15	18.50	18.10	18.20	1,122,093
16 Dec 24	18.22000 -0.34	18.53	18.18	18.51	1,083,482
13 Dec 24	18.56000 +0.01	18.60	18.30	18.55	1,231,991
12 Dec 24	18.55000 -0.25	18.77	18.33	18.77	892,534
11 Dec 24	18.80000 +0.40	18.83	17.94	18.40	1,657,761
10 Dec 24	18.40000 -0.60	18.98	18.34	18.98	1,872,695
09 Dec 24	19.00000 -0.02	19.56	18.86	19.00	1,263,559
06 Dec 24	19.02000 -0.63	19.74	19.01	19.68	1,106,833
05 Dec 24	19.65000 -0.02	19.86	19.60	19.69	1,054,476
04 Dec 24	19.67000 -0.16	19.96	19.45	19.83	1,339,479
03 Dec 24	19.83000 -0.26	20.24	19.83	20.05	1,410,702
02 Dec 24	20.09000 -0.22	20.42	19.90	20.30	1,329,406
29 Nov 24	20.31000 -0.08	20.40	20.13	20.40	769,621
28 Nov 24	20.39000 +0.36	20.47	20.04	20.04	564,007
27 Nov 24	20.03000 +0.14	20.48	19.92	19.97	1,408,776
26 Nov 24	19.89000 -0.48	20.31	19.78	20.10	1,602,923
25 Nov 24	20.37000 +0.67	20.52	19.74	19.74	1,449,560
22 Nov 24	19.70000 -0.16	20.10	19.68	19.99	1,040,185
21 Nov 24	19.86000 -0.14	20.16	19.80	20.07	1,357,988
20 Nov 24	20.00000 -0.12	20.12	19.88	19.95	1,074,858
19 Nov 24	20.12000 -0.11	20.28	19.91	20.28	1,478,034
18 Nov 24	20.23000 +0.03	20.50	20.05	20.19	871,199
15 Nov 24	20.20000 -0.15	20.52	20.05	20.46	935,644
14 Nov 24	20.35000 +0.13	20.78	19.09	19.72	1,779,548
13 Nov 24	20.22000 +0.10	20.48	19.99	20.13	1,232,392
12 Nov 24	20.12000 -0.09	20.30	20.00	20.04	779,833
11 Nov 24	20.21000 -0.17	20.45	20.09	20.09	525,936
08 Nov 24	20.38000 +0.14	20.43	19.98	20.09	849,551
07 Nov 24	20.24000 +0.46	20.34	19.73	19.85	915,444
06 Nov 24	19.78000 -1.71	21.09	19.78	21.00	2,234,076
05 Nov 24	21.49000 +0.17	21.59	21.01	21.21	716,792
04 Nov 24	21.32000 +0.57	21.44	20.61	20.61	683,533
01 Nov 24	20.75000 -0.41	21.12	20.63	21.12	825,939
31 Oct 24	21.16000 +0.12	21.27	20.82	20.98	766,928
30 Oct 24	21.04000 +0.04	21.19	20.90	20.95	650,319
29 Oct 24	21.00000 -0.66	21.56	20.93	21.56	1,532,659
28 Oct 24	21.66000 -0.19	22.09	21.61	21.86	652,571
25 Oct 24	21.85000 -0.02	21.98	21.63	21.81	905,534
24 Oct 24	21.87000 -0.38	22.50	21.83	22.44	925,001
23 Oct 24	22.25000 -0.10	22.54	22.17	22.30	595,279
22 Oct 24	22.35000 -0.29	22.58	22.19	22.50	814,384
21 Oct 24	22.64000 +0.24	22.70	22.26	22.30	784,515
18 Oct 24	22.40000 +0.18	22.42	22.17	22.26	1,416,793
17 Oct 24	22.22000 +0.15	22.28	21.84	22.11	1,112,931
16 Oct 24	22.07000 +0.52	22.12	21.60	21.64	1,068,775
15 Oct 24	21.55000 +0.22	21.68	21.20	21.25	1,260,654
11 Oct 24	21.33000 -0.18	21.65	21.21	21.45	830,867
10 Oct 24	21.51000 -0.18	21.63	21.34	21.57	742,140
09 Oct 24	21.69000 +0.01	21.80	21.46	21.61	502,042
08 Oct 24	21.68000 -0.26	21.89	21.56	21.89	591,488
07 Oct 24	21.94000 -0.36	22.23	21.74	22.23	1,373,081
04 Oct 24	22.30000 +0.19	22.41	21.96	22.11	772,990
03 Oct 24	22.11000 -0.63	22.61	22.01	22.60	918,374
02 Oct 24	22.74000 -0.41	23.00	22.65	22.95	1,189,928
01 Oct 24	23.15000 -0.18	23.43	22.98	23.26	920,663
30 Sep 24	23.33000 -0.13	23.78	23.20	23.42	1,176,196
27 Sep 24	23.46000 +0.04	23.68	23.42	23.42	4,682,961
26 Sep 24	23.42000 +0.57	23.55	22.98	23.00	2,299,893
25 Sep 24	22.85000 +0.08	22.92	22.65	22.69	654,455
24 Sep 24	22.77000 -0.02	22.93	22.60	22.79	756,826
23 Sep 24	22.79000 +0.04	22.99	22.61	22.76	701,479
20 Sep 24	22.75000 +0.06	22.77	22.41	22.70	2,281,455
19 Sep 24	22.69000 -0.26	23.16	22.50	23.12	1,207,725
18 Sep 24	22.95000 +0.00	23.28	22.93	22.98	1,008,955
17 Sep 24	22.95000 +0.24	23.15	22.77	22.77	1,110,229
16 Sep 24	22.71000 +0.36	22.75	22.05	22.49	929,538
13 Sep 24	22.35000 +0.27	22.47	21.94	22.30	875,746
12 Sep 24	22.08000 +0.61	22.27	21.43	21.43	1,729,338
11 Sep 24	21.47000 +0.68	21.48	20.69	20.73	1,777,101
10 Sep 24	20.79000 +0.61	20.83	20.15	20.18	1,316,993
09 Sep 24	20.18000 -0.26	20.72	20.15	20.58	1,430,305
06 Sep 24	20.44000 -0.28	20.89	20.35	20.68	1,360,450
05 Sep 24	20.72000 +0.37	21.17	20.62	20.75	2,231,657
04 Sep 24	20.35000 +0.04	20.55	20.22	20.26	1,994,355
03 Sep 24	20.31000 -0.32	20.85	20.01	20.82	2,594,910
30 Aug 24	20.63000 -0.54	21.35	20.51	21.00	20,476,500
29 Aug 24	21.17000 -0.12	21.24	20.44	21.24	2,518,172
28 Aug 24	21.29000 -0.63	21.92	21.18	21.91	2,164,547
27 Aug 24	21.92000 +0.02	22.00	21.55	21.73	1,671,701
26 Aug 24	21.90000 +0.21	21.91	21.54	21.75	1,207,739
23 Aug 24	21.69000 +0.10	21.93	21.39	21.70	832,773
22 Aug 24	21.59000 -0.32	21.95	21.34	21.91	1,151,439
21 Aug 24	21.91000 -0.39	22.45	21.76	22.45	1,408,517
20 Aug 24	22.30000 -0.16	22.42	22.01	22.40	903,267
19 Aug 24	22.46000 -0.49	23.09	22.37	23.02	1,372,586
16 Aug 24	22.95000 -0.30	23.35	22.95	23.34	1,446,536
15 Aug 24	23.25000 -0.42	24.25	22.90	24.00	1,345,337
14 Aug 24	23.67000 +0.37	23.68	23.22	23.28	1,000,803
13 Aug 24	23.30000 -0.10	23.47	23.14	23.32	1,207,604
12 Aug 24	23.40000 -0.11	23.50	22.95	23.48	932,313
09 Aug 24	23.51000 +0.06	23.63	22.82	23.42	1,003,171
08 Aug 24	23.45000 +0.69	23.58	22.59	22.83	806,952
07 Aug 24	22.76000 -0.52	23.45	22.68	23.45	1,076,161
06 Aug 24	23.28000 +0.30	23.43	22.16	22.38	1,025,795
02 Aug 24	22.98000 -0.07	23.15	22.80	22.81	981,407
01 Aug 24	23.05000 -0.04	23.39	22.95	23.15	859,322
31 Jul 24	23.09000 +0.02	23.38	22.92	23.02	1,641,685
30 Jul 24	23.07000 -0.36	23.41	23.06	23.37	887,215
29 Jul 24	23.43000 +0.24	23.47	23.21	23.32	762,760
26 Jul 24	23.19000 +0.12	23.43	23.15	23.26	696,469
25 Jul 24	23.07000 +0.04	23.45	22.89	23.15	645,910
24 Jul 24	23.03000 -0.27	23.50	22.96	23.45	986,316
23 Jul 24	23.30000 -0.09	23.64	23.25	23.39	627,497
22 Jul 24	23.39000 +0.38	23.57	23.12	23.16	720,494
19 Jul 24	23.01000 -0.20	23.33	22.98	23.10	884,267
18 Jul 24	23.21000 -0.85	24.20	23.14	24.16	972,239
17 Jul 24	24.06000 -0.47	24.53	24.02	24.44	681,361
16 Jul 24	24.53000 -0.10	24.67	24.37	24.64	535,206
15 Jul 24	24.63000 -0.02	24.68	24.39	24.64	750,937
12 Jul 24	24.65000 +0.20	24.74	24.51	24.51	575,031
11 Jul 24	24.45000 +0.61	24.52	24.15	24.35	878,703
10 Jul 24	23.84000 +0.01	24.11	23.82	23.97	510,550
09 Jul 24	23.83000 -0.04	23.92	23.59	23.82	440,095
08 Jul 24	23.87000 +0.14	23.89	23.59	23.77	618,427
05 Jul 24	23.73000 +0.17	24.10	23.55	23.74	866,453
04 Jul 24	23.56000 +0.19	23.74	23.43	23.74	197,882
03 Jul 24	23.37000 -0.12	23.68	23.01	23.55	778,956
02 Jul 24	23.49000 -0.03	23.84	23.18	23.66	922,782
28 Jun 24	23.52000 -0.37	23.98	23.44	23.86	1,254,679
27 Jun 24	23.89000 +0.25	23.92	23.60	23.79	1,094,160
26 Jun 24	23.64000 +0.02	23.69	23.28	23.46	1,030,579
25 Jun 24	23.62000 -0.08	23.74	23.37	23.74	554,285
24 Jun 24	23.70000 +0.28	23.80	23.55	23.55	640,531
21 Jun 24	23.42000 -0.21	23.66	23.29	23.59	1,102,928
20 Jun 24	23.63000 -0.36	24.17	23.56	24.12	953,074
19 Jun 24	23.99000 +0.28	24.00	23.64	23.64	315,355
18 Jun 24	23.71000 +0.00	23.78	23.52	23.66	572,129
17 Jun 24	23.71000 -0.17	23.78	23.22	23.76	826,553
14 Jun 24	23.88000 -0.39	24.07	23.67	24.04	912,187
13 Jun 24	24.27000 -0.38	24.61	23.94	24.61	877,840
12 Jun 24	24.65000 +0.17	24.88	24.52	24.57	1,129,595
11 Jun 24	24.48000 +0.09	24.69	24.15	24.26	820,393
10 Jun 24	24.39000 +0.34	24.57	23.80	23.87	836,867
07 Jun 24	24.05000 -0.19	24.08	23.66	23.98	946,123
06 Jun 24	24.24000 -0.15	24.59	24.13	24.24	1,093,078
05 Jun 24	24.39000 +0.50	24.39	24.03	24.04	744,749
04 Jun 24	23.89000 +0.19	24.13	23.46	23.65	706,194
03 Jun 24	23.70000 +0.40	23.86	23.42	23.44	776,403
31 May 24	23.30000 -0.18	23.63	23.17	23.47	1,366,129
30 May 24	23.48000 +0.43	23.60	23.05	23.07	881,800
29 May 24	23.05000 -0.76	23.65	22.90	23.58	876,267
28 May 24	23.81000 -0.06	23.99	23.55	23.87	753,572
27 May 24	23.87000 +0.27	23.95	23.58	23.58	256,006
24 May 24	23.60000 -0.18	23.81	23.48	23.72	665,022
23 May 24	23.78000 -0.26	24.10	23.52	24.02	885,630
22 May 24	24.04000 -0.23	24.37	23.80	24.13	761,562
21 May 24	24.27000 +0.17	24.57	23.85	24.02	968,658
17 May 24	24.10000 +0.49	24.15	23.64	23.85	1,024,163
16 May 24	23.61000 +0.94	23.83	23.11	23.11	1,440,433
15 May 24	22.67000 +0.84	23.03	21.82	21.96	1,618,306
14 May 24	21.83000 -0.01	21.89	21.66	21.82	1,248,950
13 May 24	21.84000 +0.16	22.07	21.70	21.75	989,527
10 May 24	21.68000 -0.03	21.84	21.60	21.77	796,110
09 May 24	21.71000 +0.02	21.82	21.45	21.69	792,270
08 May 24	21.69000 +0.14	21.79	21.42	21.47	789,226
07 May 24	21.55000 +0.00	21.76	21.45	21.60	802,281
06 May 24	21.55000 -0.08	21.77	21.50	21.67	657,333
03 May 24	21.63000 +0.25	21.70	21.25	21.59	832,980
02 May 24	21.38000 +0.01	21.53	21.14	21.39	1,003,591
01 May 24	21.37000 +0.36	21.74	20.89	21.05	1,372,314
30 Apr 24	21.01000 +0.44	21.12	20.52	20.54	1,204,966
29 Apr 24	20.57000 +0.07	20.89	20.53	20.61	1,124,738
26 Apr 24	20.50000 -0.17	20.90	20.44	20.68	1,489,474
25 Apr 24	20.67000 -0.79	21.30	20.63	21.23	1,153,156
24 Apr 24	21.46000 -0.05	21.77	21.36	21.37	437,905
23 Apr 24	21.51000 +0.39	21.67	21.09	21.09	882,114
22 Apr 24	21.12000 +0.38	21.14	20.54	20.79	928,257
19 Apr 24	20.74000 -0.25	21.12	20.68	20.84	1,862,053
18 Apr 24	20.99000 -0.05	21.22	20.71	21.16	1,165,156
17 Apr 24	21.04000 -0.24	21.75	20.97	21.37	820,987
16 Apr 24	21.28000 -0.44	21.61	21.21	21.61	956,484
15 Apr 24	21.72000 -0.42	21.99	21.36	21.95	777,591
12 Apr 24	22.14000 -0.24	22.72	21.95	22.36	942,279
11 Apr 24	22.38000 -0.08	22.90	22.28	22.59	903,590
10 Apr 24	22.46000 -0.04	22.50	21.88	22.24	1,055,319
09 Apr 24	22.50000 +0.21	22.59	22.05	22.16	888,070
08 Apr 24	22.29000 -0.01	22.35	22.07	22.34	692,695
05 Apr 24	22.30000 -0.13	22.49	22.05	22.25	1,007,362
04 Apr 24	22.43000 -0.46	23.12	22.22	23.00	982,448
03 Apr 24	22.89000 +0.08	22.97	22.57	22.78	977,948
02 Apr 24	22.81000 +0.20	22.84	22.33	22.50	847,169
01 Apr 24	22.61000 +0.48	22.67	21.99	21.99	671,051
28 Mar 24	22.13000 -0.22	22.33	21.94	22.25	1,145,806
27 Mar 24	22.35000 +0.57	22.50	21.67	21.67	1,296,083
26 Mar 24	21.78000 +0.78	21.96	20.65	21.09	1,982,528
25 Mar 24	21.00000 -1.65	22.60	20.06	22.39	3,271,844
22 Mar 24	22.65000 +0.05	22.85	22.48	22.64	937,532
21 Mar 24	22.60000 +0.04	22.73	22.37	22.58	587,107
20 Mar 24	22.56000 +0.53	22.58	22.19	22.20	914,165
19 Mar 24	22.03000 +0.12	22.42	21.88	21.88	1,026,581
18 Mar 24	21.91000 -0.69	22.55	21.90	22.55	931,055
15 Mar 24	22.60000 +0.01	22.80	22.31	22.56	1,890,416
14 Mar 24	22.59000 -0.07	22.78	22.34	22.63	931,817
13 Mar 24	22.66000 -0.63	23.25	22.63	23.23	849,077
12 Mar 24	23.29000 -0.74	23.99	23.04	23.91	1,222,034
11 Mar 24	24.03000 +0.31	24.22	23.65	23.68	917,900
08 Mar 24	23.72000 -0.01	23.83	23.43	23.79	1,172,567
07 Mar 24	23.73000 +0.77	23.77	23.00	23.04	1,253,130
06 Mar 24	22.96000 +0.31	23.09	22.71	22.81	768,046
05 Mar 24	22.65000 -0.24	22.99	22.45	22.81	1,003,793
04 Mar 24	22.89000 -0.01	23.00	22.50	22.84	963,161
01 Mar 24	22.90000 -0.10	23.35	22.87	23.15	954,687
29 Feb 24	23.00000 -0.03	23.35	22.99	23.12	3,120,608
28 Feb 24	23.03000 -0.07	23.51	22.98	23.09	660,047
27 Feb 24	23.10000 -0.21	23.79	23.08	23.34	1,570,080
26 Feb 24	23.31000 +0.25	23.36	22.76	23.05	1,299,288
23 Feb 24	23.06000 -0.74	24.01	22.97	23.52	1,165,673
22 Feb 24	23.80000 +0.09	24.44	23.26	24.00	1,001,594
21 Feb 24	23.71000 +0.11	24.06	23.67	23.67	538,691
20 Feb 24	23.60000 -0.40	24.27	23.46	23.96	662,340
16 Feb 24	24.00000 -0.06	24.06	23.78	23.91	534,028
15 Feb 24	24.06000 +0.23	24.29	23.96	24.06	680,619
14 Feb 24	23.83000 +0.39	24.03	23.25	23.38	1,134,522
13 Feb 24	23.44000 -0.02	23.45	22.88	23.03	1,073,254
12 Feb 24	23.46000 +0.34	23.60	23.05	23.05	800,996
09 Feb 24	23.12000 +0.03	23.22	22.94	23.11	586,899
08 Feb 24	23.09000 -0.90	23.93	23.04	23.93	979,762
07 Feb 24	23.99000 +0.09	24.12	23.73	23.82	521,714
06 Feb 24	23.90000 +0.08	23.98	23.44	23.82	771,240
05 Feb 24	23.82000 -1.13	24.81	23.78	24.81	1,036,190
02 Feb 24	24.95000 -0.26	25.18	24.67	25.01	838,053
01 Feb 24	25.21000 +0.47	25.36	24.70	24.86	794,023
31 Jan 24	24.74000 -0.06	25.10	24.73	24.85	1,824,724
30 Jan 24	24.80000 -0.05	24.92	24.64	24.79	775,627
29 Jan 24	24.85000 +0.07	25.01	24.66	24.92	497,059
26 Jan 24	24.78000 -0.14	25.05	24.59	25.01	766,612
25 Jan 24	24.92000 +0.12	24.98	24.53	24.86	683,550
24 Jan 24	24.80000 +0.47	24.81	24.20	24.59	705,891
23 Jan 24	24.33000 -0.05	24.83	24.19	24.53	633,634
22 Jan 24	24.38000 -0.21	25.04	24.21	24.57	936,489
19 Jan 24	24.59000 +0.41	24.71	23.92	24.18	1,882,157
18 Jan 24	24.18000 -0.05	24.50	24.06	24.39	991,713
17 Jan 24	24.23000 -0.76	24.80	24.03	24.78	1,206,507
16 Jan 24	24.99000 -0.19	25.11	24.72	25.10	980,476
15 Jan 24	25.18000 +0.54	25.19	24.77	24.81	405,580
12 Jan 24	24.64000 -0.15	25.15	24.63	24.92	729,592
11 Jan 24	24.79000 -0.37	25.29	24.24	25.29	1,109,486
10 Jan 24	25.16000 +0.27	25.24	24.40	24.80	887,421
09 Jan 24	24.89000 +0.43	25.03	24.44	24.67	1,264,830
08 Jan 24	24.46000 +0.34	24.59	24.04	24.07	713,305
05 Jan 24	24.12000 +0.26	24.24	23.62	23.78	1,061,986
04 Jan 24	23.86000 +0.10	23.97	23.61	23.85	491,732
03 Jan 24	23.76000 -0.28	24.09	23.38	24.08	608,453
02 Jan 24	24.04000 -0.03	24.47	23.82	24.06	608,660
29 Dec 23	24.07000 -0.03	24.17	23.87	24.14	637,116
28 Dec 23	24.10000 +0.06	24.17	23.85	24.00	387,068
27 Dec 23	24.04000 -0.16	24.33	23.93	24.00	844,386
22 Dec 23	24.20000 +0.32	24.39	23.92	23.92	537,708
21 Dec 23	23.88000 +0.29	24.20	23.68	23.71	431,422
20 Dec 23	23.59000 -0.54	24.15	23.54	23.99	1,166,823
19 Dec 23	24.13000 +0.08	24.44	24.04	24.10	727,234
18 Dec 23	24.05000 -0.34	24.46	23.84	24.30	969,178
15 Dec 23	24.39000 +0.51	24.45	24.07	24.20	2,579,291
14 Dec 23	23.88000 +1.08	24.05	22.95	22.95	1,686,823
13 Dec 23	22.80000 +1.00	22.88	21.47	21.64	1,679,790
12 Dec 23	21.80000 -0.50	22.25	21.10	22.20	1,313,770
11 Dec 23	22.30000 -0.36	22.61	21.81	22.55	1,432,339
08 Dec 23	22.66000 -0.14	22.87	22.42	22.75	936,121
07 Dec 23	22.80000 -0.02	23.13	22.42	22.81	900,656
06 Dec 23	22.82000 +0.57	22.95	22.34	22.34	954,633
05 Dec 23	22.25000 -0.33	22.68	22.12	22.46	798,770
04 Dec 23	22.58000 +0.00	22.80	22.37	22.37	878,660
01 Dec 23	22.58000 +0.52	22.81	21.95	22.01	814,480
30 Nov 23	22.06000 +0.18	22.14	21.69	21.72	2,252,380
29 Nov 23	21.88000 -0.04	22.17	21.70	22.04	603,300
28 Nov 23	21.92000 +0.25	22.32	21.50	21.63	935,676
27 Nov 23	21.67000 -0.31	22.00	21.58	22.00	814,868
24 Nov 23	21.98000 -0.31	22.64	21.94	22.64	463,759
23 Nov 23	22.29000 -0.01	22.42	22.19	22.30	207,628
22 Nov 23	22.30000 +0.07	22.46	22.18	22.18	508,064
21 Nov 23	22.23000 -0.38	22.56	22.05	22.55	683,550
20 Nov 23	22.61000 +0.09	22.69	22.40	22.52	466,815
17 Nov 23	22.52000 +0.10	22.56	22.24	22.42	632,958
16 Nov 23	22.42000 -0.11	22.69	22.25	22.62	720,757
15 Nov 23	22.53000 +0.61	22.60	22.00	22.06	908,826
14 Nov 23	21.92000 +1.02	22.04	20.86	20.86	1,372,606
13 Nov 23	20.90000 -0.67	21.37	20.82	21.35	1,257,743
10 Nov 23	21.57000 -0.45	22.00	21.24	21.45	1,055,873
09 Nov 23	22.02000 +0.44	22.12	21.59	21.85	1,411,770
08 Nov 23	21.58000 -0.21	21.68	21.28	21.65	751,690
07 Nov 23	21.79000 -0.62	22.37	21.66	22.33	927,396
06 Nov 23	22.41000 +0.08	22.65	22.07	22.33	898,627
03 Nov 23	22.33000 +0.75	22.37	21.40	21.66	1,464,265
02 Nov 23	21.58000 +1.40	21.62	20.20	20.20	1,109,750
01 Nov 23	20.18000 +0.69	20.18	19.60	19.66	1,197,582
31 Oct 23	19.49000 -0.54	20.20	19.36	20.09	1,321,112
30 Oct 23	20.03000 +0.17	20.16	19.71	19.90	553,606
27 Oct 23	19.86000 -0.51	20.50	19.76	20.38	867,192
26 Oct 23	20.37000 -0.49	21.10	20.26	20.84	1,201,566
25 Oct 23	20.86000 +0.44	20.90	20.23	20.23	681,167
24 Oct 23	20.42000 +0.03	21.09	20.42	20.53	882,226
23 Oct 23	20.39000 +0.34	20.67	19.91	19.99	619,096
20 Oct 23	20.05000 -0.27	20.49	19.96	20.15	1,551,961
19 Oct 23	20.32000 -0.29	20.78	20.14	20.64	780,980
18 Oct 23	20.61000 -0.86	21.35	20.56	21.33	1,127,918
17 Oct 23	21.47000 -0.01	21.90	21.31	21.31	807,513
16 Oct 23	21.48000 -0.19	21.68	21.13	21.59	1,494,900
13 Oct 23	21.67000 -0.34	22.27	21.64	22.09	575,425
12 Oct 23	22.01000 -0.75	22.78	21.94	22.75	760,924
11 Oct 23	22.76000 +0.24	22.80	22.12	22.62	1,058,803
10 Oct 23	22.52000 +0.70	22.55	21.85	21.95	1,149,084
06 Oct 23	21.82000 +0.09	21.86	21.17	21.35	851,240
05 Oct 23	21.73000 +0.46	21.75	21.17	21.17	606,021
04 Oct 23	21.27000 -0.43	21.83	21.14	21.72	1,157,067
03 Oct 23	21.70000 +0.30	21.81	21.27	21.29	1,249,417
02 Oct 23	21.40000 -0.72	22.15	21.31	22.03	1,397,857
29 Sep 23	22.12000 +0.08	22.35	21.86	22.25	1,345,187
28 Sep 23	22.04000 -0.48	22.49	21.77	22.49	1,472,556
27 Sep 23	22.52000 -0.82	23.70	22.49	23.60	1,499,047
26 Sep 23	23.34000 -0.16	23.56	23.32	23.46	1,131,822
25 Sep 23	23.50000 +0.15	23.58	23.00	23.30	688,128
22 Sep 23	23.35000 +0.32	23.44	22.96	23.09	1,171,654
21 Sep 23	23.03000 -0.58	23.50	22.92	23.44	740,655
20 Sep 23	23.61000 +0.25	23.95	23.47	23.53	778,676
19 Sep 23	23.36000 -0.56	24.51	23.15	24.51	1,337,127
18 Sep 23	23.92000 -0.21	24.46	23.72	24.14	953,776
15 Sep 23	24.13000 -0.38	24.95	24.04	24.65	3,199,703
14 Sep 23	24.51000 +0.41	24.75	24.10	24.31	972,930
13 Sep 23	24.10000 -0.34	24.42	24.07	24.32	1,089,552
12 Sep 23	24.44000 +0.05	24.49	24.08	24.45	434,999
11 Sep 23	24.39000 +0.21	24.54	23.78	24.05	660,382
08 Sep 23	24.18000 +0.34	24.31	23.82	24.03	729,598
07 Sep 23	23.84000 +0.14	24.16	23.57	23.72	959,664
06 Sep 23	23.70000 -1.55	25.15	23.56	25.09	1,422,511
05 Sep 23	25.25000 -0.12	25.35	25.05	25.25	920,101
01 Sep 23	25.37000 -0.18	25.92	25.27	25.60	671,789
31 Aug 23	25.55000 +0.15	25.63	25.20	25.48	2,358,929
30 Aug 23	25.40000 -0.49	25.79	25.27	25.74	1,104,063
29 Aug 23	25.89000 +0.12	26.00	25.59	25.73	679,432
28 Aug 23	25.77000 +0.19	25.99	25.47	25.60	499,762
25 Aug 23	25.58000 -0.31	25.93	25.44	25.91	765,380
24 Aug 23	25.89000 -0.05	26.19	25.76	25.90	1,213,152
23 Aug 23	25.94000 +0.79	26.02	25.17	25.25	1,445,968
22 Aug 23	25.15000 +0.79	25.19	24.27	24.33	1,476,063
21 Aug 23	24.36000 -0.22	24.47	24.04	24.25	1,042,866
18 Aug 23	24.58000 +1.23	24.60	23.24	23.25	2,506,970
17 Aug 23	23.35000 +0.30	23.42	22.75	22.94	742,182
16 Aug 23	23.05000 +0.07	23.11	22.42	22.77	770,763
15 Aug 23	22.98000 -0.50	23.68	22.84	23.44	1,130,489
14 Aug 23	23.48000 +0.77	23.98	22.72	22.72	1,174,168
11 Aug 23	22.71000 -1.56	23.58	21.03	21.84	1,762,329
10 Aug 23	24.27000 +0.01	24.56	24.18	24.25	664,391
09 Aug 23	24.26000 +0.08	24.30	23.91	24.12	752,448
08 Aug 23	24.18000 -0.40	24.58	24.16	24.51	865,890
04 Aug 23	24.58000 -0.05	25.20	24.54	24.61	1,242,966
03 Aug 23	24.63000 +0.12	24.63	24.04	24.35	745,104
02 Aug 23	24.51000 -0.78	25.22	24.37	25.20	814,570
01 Aug 23	25.29000 -0.22	25.92	25.29	25.50	669,779
31 Jul 23	25.51000 -0.33	25.86	25.39	25.80	1,266,525
28 Jul 23	25.84000 -0.46	26.25	25.76	26.18	662,009
27 Jul 23	26.30000 -0.44	26.88	26.22	26.74	572,227
26 Jul 23	26.74000 -0.20	27.09	26.70	27.00	438,777
25 Jul 23	26.94000 -0.22	27.15	26.59	27.10	604,584
24 Jul 23	27.16000 -0.15	27.47	27.09	27.42	449,744
21 Jul 23	27.31000 +0.10	27.48	27.19	27.25	1,377,113
20 Jul 23	27.21000 +0.00	27.43	26.96	27.21	452,965
19 Jul 23	27.21000 +0.34	27.53	26.94	26.99	686,904
18 Jul 23	26.87000 +0.04	26.91	26.65	26.78	922,059
17 Jul 23	26.83000 -0.08	27.04	26.75	26.97	883,973
14 Jul 23	26.91000 +0.17	27.13	26.63	26.79	716,403
13 Jul 23	26.74000 +0.52	26.77	26.29	26.30	878,071
12 Jul 23	26.22000 +0.14	26.30	25.67	26.27	1,892,939
11 Jul 23	26.08000 -0.17	26.44	25.98	26.35	1,068,291
10 Jul 23	26.25000 -0.42	26.71	26.15	26.64	976,599
07 Jul 23	26.67000 -0.37	26.95	26.62	26.89	493,943
06 Jul 23	27.04000 -0.56	27.66	26.97	27.54	598,477
05 Jul 23	27.60000 -0.04	27.67	27.16	27.45	903,413
04 Jul 23	27.64000 +0.01	27.69	27.55	27.59	162,755
30 Jun 23	27.63000 +0.38	27.72	27.11	27.12	1,003,001
29 Jun 23	27.25000 +0.04	27.27	26.94	27.09	306,082
28 Jun 23	27.21000 -0.03	27.31	27.07	27.16	505,155
27 Jun 23	27.24000 +0.08	27.32	27.00	27.15	506,538
26 Jun 23	27.16000 +0.37	27.32	26.75	26.78	712,406
23 Jun 23	26.79000 -0.51	27.32	26.75	27.15	946,074
22 Jun 23	27.30000 -0.33	27.57	27.21	27.57	723,755
21 Jun 23	27.63000 +0.05	27.81	27.16	27.58	669,266
20 Jun 23	27.58000 -0.04	27.75	27.42	27.59	811,374
19 Jun 23	27.62000 +0.15	27.77	27.51	27.57	277,792
16 Jun 23	27.47000 +0.24	27.56	27.28	27.34	2,238,089
15 Jun 23	27.23000 -0.43	27.64	27.08	27.58	805,370
14 Jun 23	27.66000 -0.55	28.24	27.59	28.17	618,178
13 Jun 23	28.21000 -0.07	28.30	28.01	28.27	729,034
12 Jun 23	28.28000 -0.28	28.51	28.20	28.51	1,091,923
09 Jun 23	28.56000 -0.56	29.25	28.39	29.12	858,141
08 Jun 23	29.12000 -0.05	29.28	28.83	29.15	590,428
07 Jun 23	29.17000 -0.08	29.36	29.02	29.25	721,543
06 Jun 23	29.25000 -0.04	29.39	29.00	29.29	587,218
05 Jun 23	29.29000 -0.48	29.94	29.23	29.84	547,290
02 Jun 23	29.77000 +0.13	30.00	29.36	29.56	615,953
01 Jun 23	29.64000 -0.14	29.86	29.33	29.78	582,577
31 May 23	29.78000 +0.14	29.86	29.26	29.61	2,092,897
30 May 23	29.64000 -0.29	29.97	29.16	29.68	382,252
29 May 23	29.93000 +0.17	30.04	29.64	29.89	181,403
26 May 23	29.76000 +0.12	29.78	29.40	29.60	395,439
25 May 23	29.64000 -0.04	29.70	29.15	29.55	591,259
24 May 23	29.68000 -0.22	30.39	29.42	30.39	740,882
23 May 23	29.90000 +0.10	30.56	29.61	29.65	814,386
19 May 23	29.80000 +0.23	30.07	29.55	29.66	575,365
18 May 23	29.57000 -0.49	30.11	29.38	30.00	668,817
17 May 23	30.06000 -0.08	30.19	29.90	30.13	492,838
16 May 23	30.14000 +0.20	30.17	29.70	29.89	1,065,501
15 May 23	29.94000 +0.67	30.08	29.39	29.39	854,262
12 May 23	29.27000 +0.53	29.95	28.85	28.85	1,394,537
11 May 23	28.74000 +0.11	28.85	27.54	28.64	2,852,304
10 May 23	28.63000 -3.93	31.00	27.20	31.00	3,704,126
09 May 23	32.56000 +0.44	32.60	32.08	32.34	1,344,289
08 May 23	32.12000 -0.28	32.57	32.04	32.28	647,069
05 May 23	32.40000 +0.19	32.73	32.04	32.05	793,847
04 May 23	32.21000 -0.51	32.74	32.00	32.74	581,158
03 May 23	32.72000 +0.01	33.10	32.67	32.71	577,111
02 May 23	32.71000 -0.26	32.93	32.47	32.91	506,231
01 May 23	32.97000 -0.29	33.32	32.77	33.26	540,968
28 Apr 23	33.26000 -0.21	33.58	33.13	33.45	619,079
27 Apr 23	33.47000 -0.09	33.80	33.42	33.53	499,510
26 Apr 23	33.56000 -0.54	34.14	33.36	34.11	766,064
25 Apr 23	34.10000 +0.33	34.14	33.61	33.77	738,786
24 Apr 23	33.77000 +0.04	34.10	33.55	33.61	605,750
21 Apr 23	33.73000 +0.47	33.77	33.38	33.44	1,196,078
20 Apr 23	33.26000 -0.39	33.76	33.14	33.63	606,818
19 Apr 23	33.65000 +0.27	33.74	33.35	33.38	373,804
18 Apr 23	33.38000 -0.56	34.00	33.15	33.92	623,572
17 Apr 23	33.94000 +0.12	34.02	33.63	34.00	552,153
14 Apr 23	33.82000 -0.47	34.23	33.52	34.22	795,880
13 Apr 23	34.29000 -0.13	34.56	34.09	34.26	697,171
12 Apr 23	34.42000 -0.18	34.85	34.35	34.70	502,597
11 Apr 23	34.60000 +0.34	34.60	34.22	34.30	314,786
10 Apr 23	34.26000 +0.05	34.37	34.00	34.18	597,021
06 Apr 23	34.21000 +0.56	34.21	33.73	33.78	452,651
05 Apr 23	33.65000 -0.03	34.02	33.50	33.77	469,891
04 Apr 23	33.68000 +0.09	33.89	33.23	33.89	649,767
03 Apr 23	33.59000 -0.29	33.87	33.38	33.84	629,070
31 Mar 23	33.88000 +0.18	34.02	33.66	33.75	690,621
30 Mar 23	33.70000 +0.22	33.76	33.17	33.38	568,373
29 Mar 23	33.48000 +0.03	33.57	33.23	33.50	579,781
28 Mar 23	33.45000 +0.08	33.73	33.14	33.36	506,199
27 Mar 23	33.37000 +0.15	33.47	33.04	33.34	478,440
24 Mar 23	33.22000 +0.20	33.25	32.90	32.90	588,397
23 Mar 23	33.02000 -0.01	33.30	32.81	32.91	491,823
22 Mar 23	33.03000 -0.21	33.35	32.91	33.19	466,925
21 Mar 23	33.24000 -0.07	33.54	33.12	33.37	451,652
20 Mar 23	33.31000 -0.13	33.53	33.05	33.33	427,087
17 Mar 23	33.44000 -0.27	33.71	33.24	33.57	1,472,868
16 Mar 23	33.71000 +0.00	33.80	33.08	33.57	649,469
15 Mar 23	33.71000 -0.44	34.20	33.49	34.20	608,804
14 Mar 23	34.15000 +0.47	34.39	33.60	33.70	841,043
13 Mar 23	33.68000 +0.13	33.73	33.08	33.08	403,616
10 Mar 23	33.55000 -0.47	34.03	33.31	34.00	588,562
09 Mar 23	34.02000 -0.03	34.72	33.99	34.11	1,465,354
08 Mar 23	34.05000 +0.36	34.16	33.48	33.56	996,570
07 Mar 23	33.69000 +0.57	33.73	32.91	33.00	891,189
06 Mar 23	33.12000 +0.04	33.42	33.03	33.15	521,173
03 Mar 23	33.08000 +0.31	33.27	32.63	32.79	669,798
02 Mar 23	32.77000 +0.09	32.85	32.43	32.54	436,171
01 Mar 23	32.68000 -0.47	33.22	32.33	33.07	1,016,081
28 Feb 23	33.15000 +0.09	33.26	32.85	32.97	1,531,911
27 Feb 23	33.06000 -0.07	33.27	32.60	32.87	757,422
24 Feb 23	33.13000 +0.00	33.60	32.65	33.25	814,947
23 Feb 23	33.13000 -0.07	33.50	33.01	33.02	895,727
22 Feb 23	33.20000 -0.23	33.69	33.08	33.40	539,064
21 Feb 23	33.43000 -0.04	33.66	33.34	33.47	662,714
17 Feb 23	33.47000 +0.16	33.68	33.04	33.27	449,556
16 Feb 23	33.31000 +0.14	33.42	32.89	33.10	823,757
15 Feb 23	33.17000 -0.06	33.36	32.85	33.10	883,627
14 Feb 23	33.23000 -0.07	33.38	32.93	33.37	866,097
13 Feb 23	33.30000 -0.10	33.56	33.10	33.25	1,203,043
10 Feb 23	33.40000 -0.27	33.94	33.33	33.65	1,103,872
09 Feb 23	33.67000 -0.42	34.19	33.41	33.80	1,187,090
08 Feb 23	34.09000 +0.10	34.17	33.77	33.78	905,447
07 Feb 23	33.99000 -0.14	34.43	33.76	33.97	1,204,563
06 Feb 23	34.13000 -0.31	34.32	33.59	34.20	1,272,336
03 Feb 23	34.44000 -1.07	35.50	34.38	35.50	933,712
02 Feb 23	35.51000 +0.05	36.00	35.46	35.53	719,010
01 Feb 23	35.46000 -0.28	35.85	35.39	35.75	1,174,685
31 Jan 23	35.74000 +0.00	35.81	35.29	35.71	1,206,866
30 Jan 23	35.74000 -0.51	36.20	35.63	35.94	670,457
27 Jan 23	36.25000 -0.33	36.92	36.09	36.50	639,251
26 Jan 23	36.58000 +0.13	37.03	36.38	36.50	546,565
25 Jan 23	36.45000 -0.35	36.78	36.36	36.56	649,098
24 Jan 23	36.80000 -0.28	37.20	36.59	36.99	597,648
23 Jan 23	37.08000 -0.12	37.38	36.84	37.07	1,785,986
20 Jan 23	37.20000 -1.11	38.43	36.91	38.40	1,850,841
19 Jan 23	38.31000 -0.18	38.87	38.12	38.12	841,575
18 Jan 23	38.49000 -0.26	38.99	38.30	38.86	573,492
17 Jan 23	38.75000 +0.46	39.21	38.62	38.73	776,550
16 Jan 23	38.29000 +0.25	38.43	37.91	37.91	186,428
13 Jan 23	38.04000 -0.71	38.54	37.67	38.54	664,008
12 Jan 23	38.75000 -0.03	39.31	38.51	38.86	733,838
11 Jan 23	38.78000 +0.95	38.81	37.83	37.83	809,746
10 Jan 23	37.83000 +0.04	37.90	37.27	37.61	663,796
09 Jan 23	37.79000 +0.11	38.26	37.61	37.61	723,317
06 Jan 23	37.68000 +0.89	37.78	36.81	37.00	767,393
05 Jan 23	36.79000 -0.85	37.60	36.75	37.41	459,141
04 Jan 23	37.64000 +0.01	37.83	37.15	37.70	568,014
03 Jan 23	37.63000 +0.50	37.77	37.33	37.38	764,955
30 Dec 22	37.13000 -0.48	37.74	36.88	37.46	467,601
29 Dec 22	37.61000 +0.50	37.81	37.02	37.10	362,435
28 Dec 22	37.11000 -0.56	38.02	37.08	37.72	317,119
23 Dec 22	37.67000 +0.41	37.71	37.10	37.10	704,148
22 Dec 22	37.26000 -1.57	38.72	37.00	38.70	705,970
21 Dec 22	38.83000 +0.51	38.95	38.25	38.51	514,565
20 Dec 22	38.32000 -0.42	38.77	38.27	38.52	560,159
19 Dec 22	38.74000 -0.20	39.17	38.60	38.99	643,280
16 Dec 22	38.94000 -0.90	39.92	38.81	39.73	2,942,955
15 Dec 22	39.84000 +0.93	40.40	38.83	38.83	1,174,670
14 Dec 22	38.91000 +0.22	39.54	38.75	38.75	648,180
13 Dec 22	38.69000 +0.20	39.45	38.57	38.70	650,392
12 Dec 22	38.49000 +0.63	38.54	37.80	37.80	503,389
09 Dec 22	37.86000 +0.15	37.99	37.70	37.71	684,500
08 Dec 22	37.71000 -0.22	38.16	37.65	37.90	670,909
07 Dec 22	37.93000 +0.60	38.20	37.20	37.40	756,792
06 Dec 22	37.33000 -0.88	38.56	37.01	38.32	738,903
05 Dec 22	38.21000 +0.53	38.23	37.63	37.69	607,727
02 Dec 22	37.68000 +0.22	37.91	37.19	37.21	620,646
01 Dec 22	37.46000 -0.64	38.64	37.11	38.25	941,890
30 Nov 22	38.10000 +0.46	38.27	37.09	37.59	1,902,379
29 Nov 22	37.64000 -0.01	37.81	37.26	37.47	994,053
28 Nov 22	37.65000 -0.59	38.22	37.40	38.08	731,635
25 Nov 22	38.24000 +0.25	38.26	37.93	37.96	353,332
24 Nov 22	37.99000 +0.15	38.24	37.91	37.91	209,041
23 Nov 22	37.84000 +0.31	38.00	37.50	37.50	378,207
22 Nov 22	37.53000 +0.47	37.67	37.05	37.20	476,588
21 Nov 22	37.06000 +0.06	37.54	36.95	36.96	613,096
18 Nov 22	37.00000 -0.32	37.60	36.56	37.45	1,052,259
17 Nov 22	37.32000 -0.80	38.21	37.21	37.99	882,908
16 Nov 22	38.12000 +0.49	38.28	37.58	37.59	916,157
15 Nov 22	37.63000 -1.55	39.66	37.57	39.39	1,414,243
14 Nov 22	39.18000 -0.56	39.97	39.11	39.59	869,024
11 Nov 22	39.74000 -1.28	41.06	39.15	41.04	1,241,866
10 Nov 22	41.02000 +1.27	41.60	40.37	40.47	878,937
09 Nov 22	39.75000 -0.38	40.91	39.62	40.11	634,819
08 Nov 22	40.13000 +0.83	40.31	39.31	39.39	599,119
07 Nov 22	39.30000 -0.07	39.65	38.87	39.54	528,526
04 Nov 22	39.37000 +0.06	39.65	39.05	39.38	709,759
03 Nov 22	39.31000 -0.15	39.45	38.70	39.23	368,080
02 Nov 22	39.46000 -0.15	40.10	39.31	39.63	795,078
01 Nov 22	39.61000 -0.03	39.93	39.51	39.86	597,878
31 Oct 22	39.64000 -0.26	39.86	39.20	39.86	524,900
28 Oct 22	39.90000 +0.61	39.94	39.11	39.15	516,202
27 Oct 22	39.29000 +0.13	39.75	39.12	39.41	484,473
26 Oct 22	39.16000 +0.19	39.47	38.85	38.91	485,408
25 Oct 22	38.97000 +0.45	39.00	38.45	38.51	628,628
24 Oct 22	38.52000 +0.64	38.56	37.89	38.01	485,913
21 Oct 22	37.88000 +0.33	38.05	37.19	37.44	620,936
20 Oct 22	37.55000 -0.58	38.27	37.47	38.27	537,369
19 Oct 22	38.13000 -0.69	38.75	38.05	38.60	640,076
18 Oct 22	38.82000 +0.33	38.97	38.42	38.67	644,038
17 Oct 22	38.49000 +0.80	38.92	37.88	38.11	808,059
14 Oct 22	37.69000 -0.45	38.57	37.64	38.27	664,303
13 Oct 22	38.14000 +0.87	38.47	36.59	36.90	686,258
12 Oct 22	37.27000 -0.96	38.25	37.11	38.11	676,149
11 Oct 22	38.23000 -0.39	38.60	37.68	38.51	910,149
07 Oct 22	38.62000 -1.33	39.95	38.52	39.90	881,164
06 Oct 22	39.95000 -1.36	41.31	39.72	41.17	924,524
05 Oct 22	41.31000 -1.08	42.18	41.19	42.18	694,589
04 Oct 22	42.39000 +0.52	43.18	42.26	42.26	797,823
03 Oct 22	41.87000 +1.42	42.23	40.73	40.75	883,898
30 Sep 22	40.45000 -0.03	41.09	40.40	40.72	856,151
29 Sep 22	40.48000 -0.47	41.10	39.88	40.98	808,803
28 Sep 22	40.95000 -0.46	41.23	40.69	41.15	585,139
27 Sep 22	41.41000 +0.19	41.82	41.16	41.74	881,903
26 Sep 22	41.22000 -0.96	42.06	40.83	42.05	738,129
23 Sep 22	42.18000 -0.52	42.57	41.54	42.57	1,234,229
22 Sep 22	42.70000 -1.13	43.81	42.55	43.67	1,083,771
21 Sep 22	43.83000 -1.03	44.93	43.55	44.93	857,923
20 Sep 22	44.86000 -0.33	45.27	44.43	45.27	1,157,991
19 Sep 22	45.19000 +0.44	45.31	44.64	44.66	682,113
16 Sep 22	44.75000 -0.28	44.88	44.49	44.88	1,565,388
15 Sep 22	45.03000 +0.14	45.16	44.53	44.77	1,095,484
14 Sep 22	44.89000 -0.16	45.08	44.64	45.00	840,443
13 Sep 22	45.05000 -0.15	45.17	44.77	44.90	561,158
12 Sep 22	45.20000 +0.51	45.29	44.78	44.90	412,390
09 Sep 22	44.69000 -0.18	45.24	44.65	45.00	551,262
08 Sep 22	44.87000 -0.06	45.27	44.75	44.92	637,986
07 Sep 22	44.93000 +0.66	45.25	44.33	44.36	732,280
06 Sep 22	44.27000 -0.31	44.44	43.70	44.44	852,445
02 Sep 22	44.58000 -0.26	45.06	44.29	45.01	500,365
01 Sep 22	44.84000 -0.12	45.56	44.44	45.07	1,076,787
31 Aug 22	44.96000 -0.09	45.50	44.89	45.00	1,310,266
30 Aug 22	45.05000 -0.40	45.62	44.93	45.39	976,926
29 Aug 22	45.45000 -0.23	45.74	45.15	45.39	553,446
26 Aug 22	45.68000 +0.25	45.74	45.19	45.49	745,279
25 Aug 22	45.43000 +0.03	45.61	45.16	45.40	630,875
24 Aug 22	45.40000 +0.28	45.74	45.17	45.25	497,405
23 Aug 22	45.12000 +0.22	45.23	44.70	44.73	620,543
22 Aug 22	44.90000 -0.28	45.00	44.34	45.00	746,221
19 Aug 22	45.18000 -0.05	45.23	44.73	45.11	562,474
18 Aug 22	45.23000 -0.48	45.81	45.08	45.74	579,220
17 Aug 22	45.71000 -0.05	46.23	45.58	45.67	871,135
16 Aug 22	45.76000 +0.01	46.12	45.44	45.78	1,083,812
15 Aug 22	45.75000 +0.01	45.98	45.14	45.75	1,256,662
12 Aug 22	45.74000 +1.65	47.13	45.39	45.39	1,367,946
11 Aug 22	44.09000 +0.03	44.58	43.90	44.12	701,418
10 Aug 22	44.06000 +0.87	44.28	43.62	43.68	861,755
09 Aug 22	43.19000 +0.25	43.63	42.91	43.00	787,604
08 Aug 22	42.94000 +0.25	43.08	42.56	42.62	458,365
05 Aug 22	42.69000 +0.26	42.95	42.40	42.42	654,715
04 Aug 22	42.43000 +0.62	42.55	41.72	41.91	680,665
03 Aug 22	41.81000 -0.76	42.62	41.64	42.57	464,937
02 Aug 22	42.57000 +0.59	42.66	41.42	41.88	894,145
29 Jul 22	41.98000 +0.12	42.42	41.79	41.96	578,548
28 Jul 22	41.86000 +0.45	42.71	41.51	41.52	984,109
27 Jul 22	41.41000 +0.41	41.72	41.10	41.10	515,767
26 Jul 22	41.00000 +0.46	41.38	40.58	40.61	819,188
25 Jul 22	40.54000 +0.06	40.66	39.95	40.32	616,498
22 Jul 22	40.48000 +0.08	40.77	40.35	40.46	604,455
21 Jul 22	40.40000 -0.04	40.62	40.07	40.45	427,648
20 Jul 22	40.44000 +0.11	40.83	40.19	40.33	618,298
19 Jul 22	40.33000 +0.06	40.78	40.26	40.44	540,036
18 Jul 22	40.27000 +0.51	40.53	39.58	39.98	477,858
15 Jul 22	39.76000 +0.03	39.98	39.27	39.67	1,623,018
14 Jul 22	39.73000 +0.41	39.81	38.92	39.18	920,442
13 Jul 22	39.32000 +0.07	39.72	38.75	39.00	1,047,013
12 Jul 22	39.25000 -0.02	39.75	39.06	39.35	886,688
11 Jul 22	39.27000 -0.26	40.20	38.99	39.47	636,632
08 Jul 22	39.53000 +0.09	40.11	39.45	39.57	359,614
07 Jul 22	39.44000 +0.24	39.70	39.12	39.28	531,932
06 Jul 22	39.20000 -0.02	39.49	38.76	39.22	473,578
05 Jul 22	39.22000 +0.31	39.28	38.18	38.66	729,073
04 Jul 22	38.91000 +0.59	39.26	38.01	38.18	340,848
30 Jun 22	38.32000 +0.16	38.38	37.65	37.91	905,825
29 Jun 22	38.16000 +0.13	38.40	37.86	37.86	677,419
28 Jun 22	38.03000 -0.10	38.51	37.91	38.31	534,358
27 Jun 22	38.13000 -0.42	38.68	38.12	38.68	708,439
24 Jun 22	38.55000 +0.37	38.70	38.10	38.15	411,182
23 Jun 22	38.18000 +1.08	38.25	37.20	37.21	651,103
22 Jun 22	37.10000 +0.14	37.31	36.61	36.73	600,020
21 Jun 22	36.96000 +0.01	37.54	36.87	37.14	608,400
20 Jun 22	36.95000 +0.11	37.37	36.70	36.85	240,210
17 Jun 22	36.84000 +0.20	37.46	36.82	36.88	1,686,614
16 Jun 22	36.64000 -0.38	36.85	36.17	36.72	620,884
15 Jun 22	37.02000 -0.12	37.65	36.66	37.16	741,755
14 Jun 22	37.14000 -1.77	38.92	37.09	38.81	747,934
13 Jun 22	38.91000 -0.85	39.44	38.32	39.29	765,521
10 Jun 22	39.76000 -0.23	40.22	39.63	39.65	790,946
09 Jun 22	39.99000 +0.04	40.28	39.88	39.90	719,756
08 Jun 22	39.95000 +0.79	39.97	39.05	39.07	710,804
07 Jun 22	39.16000 +0.36	39.17	38.66	38.79	616,228
06 Jun 22	38.80000 +0.26	39.16	38.38	38.77	287,317
03 Jun 22	38.54000 +0.23	39.13	38.09	38.09	468,111
02 Jun 22	38.31000 +0.57	38.41	37.61	37.78	510,288
01 Jun 22	37.74000 -0.62	38.37	37.58	38.21	799,926
31 May 22	38.36000 -0.36	38.84	38.13	38.61	1,810,938
30 May 22	38.72000 -0.11	38.87	38.42	38.76	269,001
27 May 22	38.83000 -0.68	39.59	38.55	39.59	553,865
26 May 22	39.51000 +0.58	39.65	38.92	38.93	442,187
25 May 22	38.93000 +0.03	39.22	38.80	38.85	705,830
24 May 22	38.90000 -0.49	39.44	38.78	39.35	653,118
20 May 22	39.39000 +0.51	39.42	38.90	39.06	557,294
19 May 22	38.88000 +0.30	39.28	38.29	38.29	497,668
18 May 22	38.58000 +0.28	38.64	37.98	38.24	564,068
17 May 22	38.30000 -0.28	38.94	38.26	38.94	567,550
16 May 22	38.58000 +0.23	38.84	38.13	38.13	314,009
13 May 22	38.35000 +0.64	38.72	37.75	37.99	402,808
12 May 22	37.71000 -0.50	38.00	37.25	37.64	567,477
11 May 22	38.21000 +0.55	39.65	38.04	38.27	877,971
10 May 22	37.66000 -0.80	38.95	37.37	38.50	763,041
09 May 22	38.46000 -0.79	38.97	38.05	38.97	318,493
06 May 22	39.25000 +0.17	39.50	38.85	38.87	380,358
05 May 22	39.08000 -0.45	39.71	38.80	39.48	325,639
04 May 22	39.53000 +0.56	39.83	38.85	39.12	406,669
03 May 22	38.97000 +0.10	39.39	38.76	38.79	504,926
02 May 22	38.87000 +0.10	38.94	38.32	38.53	421,525
29 Apr 22	38.77000 -0.60	39.36	38.54	39.25	539,436
28 Apr 22	39.37000 -0.35	39.98	39.29	39.73	456,929
27 Apr 22	39.72000 +0.12	40.01	39.49	39.50	512,236
26 Apr 22	39.60000 -0.20	40.02	39.35	39.78	474,206
25 Apr 22	39.80000 -0.46	40.50	39.31	40.32	550,543
22 Apr 22	40.26000 +0.01	40.69	39.82	40.17	3,780,976
21 Apr 22	40.25000 -0.15	40.97	40.02	40.42	773,973
20 Apr 22	40.40000 +0.45	40.71	39.92	40.24	628,280
19 Apr 22	39.95000 +0.59	40.38	39.33	39.33	471,063
18 Apr 22	39.36000 -0.65	39.89	39.10	39.88	430,203
14 Apr 22	40.01000 -0.23	40.72	39.92	40.24	626,754
13 Apr 22	40.24000 +0.35	40.34	39.44	39.71	683,512
12 Apr 22	39.89000 -0.30	40.18	39.60	40.10	633,756
11 Apr 22	40.19000 -1.62	41.57	39.64	41.45	1,523,940
08 Apr 22	41.81000 -0.50	42.44	41.75	42.22	601,164
07 Apr 22	42.31000 +0.27	42.49	41.96	42.10	694,804
06 Apr 22	42.04000 +1.10	42.28	40.45	40.92	1,121,723
05 Apr 22	40.94000 -0.39	42.04	40.93	41.43	727,810
04 Apr 22	41.33000 -0.27	41.41	40.88	41.29	588,475
01 Apr 22	41.60000 +0.04	41.73	41.21	41.21	656,424
31 Mar 22	41.56000 +0.21	42.23	41.32	41.32	869,677
30 Mar 22	41.35000 +0.52	41.59	40.67	40.73	869,580
29 Mar 22	40.83000 -0.14	41.27	40.75	40.83	782,734
28 Mar 22	40.97000 +0.02	41.33	40.55	40.55	654,563
25 Mar 22	40.95000 -0.42	41.31	40.80	41.03	478,315
24 Mar 22	41.37000 -0.21	41.74	41.04	41.69	447,563
23 Mar 22	41.58000 +0.00	41.68	41.17	41.42	472,011
22 Mar 22	41.58000 -0.38	42.16	41.46	42.09	505,262
21 Mar 22	41.96000 -0.49	42.56	41.83	42.39	276,791
18 Mar 22	42.45000 +0.31	42.75	41.97	41.97	1,281,764
17 Mar 22	42.14000 +0.84	42.66	41.48	41.64	601,257
16 Mar 22	41.30000 -0.07	41.84	41.15	41.52	804,921
15 Mar 22	41.37000 +0.69	41.51	40.68	40.76	584,025
14 Mar 22	40.68000 -0.52	41.39	40.43	41.11	469,567
11 Mar 22	41.20000 -0.54	41.80	41.13	41.79	490,482
10 Mar 22	41.74000 +0.12	42.05	41.45	41.53	472,740
09 Mar 22	41.62000 -0.02	42.24	41.36	41.36	1,309,062
08 Mar 22	41.64000 +0.57	42.48	40.93	41.00	859,386
07 Mar 22	41.07000 +0.26	41.46	40.71	41.00	900,277
04 Mar 22	40.81000 +0.32	41.09	40.57	40.76	541,285
03 Mar 22	40.49000 -0.76	41.36	40.46	41.30	703,141
02 Mar 22	41.25000 -0.21	41.82	40.79	41.29	781,101
01 Mar 22	41.46000 +1.16	41.47	40.28	40.30	1,051,103
28 Feb 22	40.30000 +2.20	40.39	38.20	38.33	1,828,299
25 Feb 22	38.10000 +0.43	38.50	37.78	38.50	917,637
24 Feb 22	37.67000 +0.78	38.13	36.46	36.46	832,295
23 Feb 22	36.89000 +0.03	37.09	36.63	36.79	346,491
22 Feb 22	36.86000 -0.07	36.92	36.38	36.71	449,666
18 Feb 22	36.93000 -0.34	37.25	36.70	37.25	402,621
17 Feb 22	37.27000 +0.72	37.38	36.54	36.54	573,080
16 Feb 22	36.55000 +0.05	36.64	36.27	36.52	354,625
15 Feb 22	36.50000 +0.18	36.88	36.42	36.58	400,931
14 Feb 22	36.32000 +0.44	36.39	35.68	35.72	610,778
11 Feb 22	35.88000 -0.23	36.31	35.62	36.21	539,256
10 Feb 22	36.11000 -0.25	36.39	35.78	36.11	669,241
09 Feb 22	36.36000 +0.55	36.37	35.79	36.00	566,002
08 Feb 22	35.81000 +0.01	35.96	35.63	35.93	512,651
07 Feb 22	35.80000 +0.23	35.86	35.50	35.60	460,565
04 Feb 22	35.57000 -0.13	35.88	34.98	35.49	987,890
03 Feb 22	35.70000 -1.11	36.70	35.57	36.70	940,329
02 Feb 22	36.81000 +0.10	37.35	36.73	36.93	610,745
01 Feb 22	36.71000 -0.10	36.82	36.29	36.82	415,154
31 Jan 22	36.81000 +1.27	37.02	35.35	35.56	808,383
28 Jan 22	35.54000 +0.35	35.59	35.02	35.19	906,579
27 Jan 22	35.19000 -0.22	35.75	35.19	35.61	629,652
26 Jan 22	35.41000 +0.05	36.13	35.21	35.56	686,865
25 Jan 22	35.36000 -0.63	35.81	35.11	35.47	608,017
24 Jan 22	35.99000 -0.25	36.10	35.33	35.61	679,323
21 Jan 22	36.24000 -0.39	36.48	35.92	36.39	817,921
20 Jan 22	36.63000 +0.48	37.13	36.46	36.46	611,156
19 Jan 22	36.15000 +0.24	36.29	35.69	35.85	580,085
18 Jan 22	35.91000 +0.34	36.30	35.07	35.45	622,773
17 Jan 22	35.57000 +0.32	35.99	35.32	35.54	266,593
14 Jan 22	35.25000 -0.42	35.70	35.09	35.60	441,006
13 Jan 22	35.67000 -0.04	36.00	35.61	35.75	424,713
12 Jan 22	35.71000 +0.23	35.72	34.95	35.41	862,061
11 Jan 22	35.48000 -0.18	35.66	35.21	35.56	710,508
10 Jan 22	35.66000 -0.43	36.11	35.34	36.03	471,715
07 Jan 22	36.09000 +0.09	36.22	35.56	36.07	467,833
06 Jan 22	36.00000 -0.04	36.38	35.53	35.90	410,108
05 Jan 22	36.04000 -1.15	37.20	36.01	37.09	575,155
04 Jan 22	37.19000 -0.76	37.90	36.80	37.85	535,409
31 Dec 21	37.95000 +0.16	37.99	37.64	37.72	175,060
30 Dec 21	37.79000 +0.19	38.07	37.47	37.48	275,128
29 Dec 21	37.60000 -0.22	37.84	37.25	37.54	493,780
24 Dec 21	37.82000 -0.08	37.96	37.67	37.71	83,759
23 Dec 21	37.90000 -0.03	38.19	37.70	37.95	261,348
22 Dec 21	37.93000 +0.34	38.09	37.49	37.50	367,571
21 Dec 21	37.59000 +0.19	37.82	37.39	37.46	832,464
20 Dec 21	37.40000 -0.24	37.50	37.10	37.27	256,337
17 Dec 21	37.64000 +0.65	37.81	36.86	36.86	906,379
16 Dec 21	36.99000 +0.12	37.46	36.98	36.98	440,725
15 Dec 21	36.87000 +0.25	37.13	36.07	36.53	640,458
14 Dec 21	36.62000 -1.00	37.35	36.26	37.07	507,406
13 Dec 21	37.62000 +0.31	37.76	37.06	37.26	570,140
10 Dec 21	37.31000 -0.23	37.57	37.26	37.48	317,595
09 Dec 21	37.54000 -0.54	38.09	37.48	37.91	295,882
08 Dec 21	38.08000 +0.06	38.26	37.76	38.09	343,064
07 Dec 21	38.02000 +0.23	38.28	37.86	37.97	630,142
06 Dec 21	37.79000 +0.44	38.05	37.20	37.38	386,674
03 Dec 21	37.35000 -0.51	37.87	37.09	37.87	463,496
02 Dec 21	37.86000 -0.26	38.46	37.81	38.09	458,262
01 Dec 21	38.12000 -0.12	38.86	37.91	38.01	591,276
30 Nov 21	38.24000 -0.60	38.80	37.84	38.70	1,958,021
29 Nov 21	38.84000 -0.20	38.99	38.56	38.81	419,591
26 Nov 21	39.04000 +0.31	39.25	38.51	38.90	477,304
25 Nov 21	38.73000 -0.06	38.94	38.56	38.88	118,306
24 Nov 21	38.79000 +0.23	38.90	38.28	38.39	312,510
23 Nov 21	38.56000 -0.87	39.36	38.20	39.36	759,289
22 Nov 21	39.43000 -0.58	40.14	39.33	40.05	375,637
19 Nov 21	40.01000 +0.26	40.18	39.63	39.86	411,331
18 Nov 21	39.75000 +0.18	39.90	39.28	39.60	420,315
17 Nov 21	39.57000 +0.44	39.71	38.97	39.14	474,650
16 Nov 21	39.13000 -0.11	39.75	39.01	39.37	330,180
15 Nov 21	39.24000 +0.16	39.35	38.97	39.15	469,535
12 Nov 21	39.08000 +0.07	39.28	38.51	39.28	543,474
11 Nov 21	39.01000 +0.62	39.20	37.84	38.01	1,091,868
10 Nov 21	38.39000 -0.64	39.09	38.38	39.09	895,546
09 Nov 21	39.03000 +0.19	39.38	38.67	38.67	578,595
08 Nov 21	38.84000 -0.45	39.30	38.53	39.16	616,453
05 Nov 21	39.29000 -0.26	39.89	39.04	39.54	469,942
04 Nov 21	39.55000 -0.03	40.00	39.52	39.85	480,163
03 Nov 21	39.58000 -0.60	40.36	39.20	40.17	655,063
02 Nov 21	40.18000 -0.27	40.79	39.98	40.39	431,560
01 Nov 21	40.45000 +0.66	40.60	39.79	39.80	376,181
29 Oct 21	39.79000 -0.27	40.20	39.58	40.13	791,873
28 Oct 21	40.06000 +0.42	40.11	39.46	39.55	729,185
27 Oct 21	39.64000 -0.09	39.84	39.23	39.84	912,372
26 Oct 21	39.73000 -0.27	40.01	39.65	39.99	670,398
25 Oct 21	40.00000 -0.26	40.31	39.77	40.27	324,435
22 Oct 21	40.26000 -0.50	40.85	40.19	40.76	363,416
21 Oct 21	40.76000 +0.35	40.82	40.44	40.51	439,232
20 Oct 21	40.41000 +0.06	41.25	40.35	40.53	509,938
19 Oct 21	40.35000 -0.05	40.97	40.15	40.30	742,831
18 Oct 21	40.40000 -0.33	40.77	40.32	40.77	346,970
15 Oct 21	40.73000 -0.40	41.19	40.66	41.16	2,097,820
14 Oct 21	41.13000 +0.00	41.62	40.99	41.12	668,593
13 Oct 21	41.13000 +1.02	41.25	40.05	40.15	936,092
12 Oct 21	40.11000 +1.87	40.19	38.21	38.28	1,507,325
08 Oct 21	38.24000 -0.49	38.71	38.16	38.69	702,185
07 Oct 21	38.73000 -0.03	39.12	38.68	38.74	725,464
06 Oct 21	38.76000 -0.12	38.78	38.31	38.65	714,635
05 Oct 21	38.88000 -0.47	39.29	38.58	39.29	587,283
04 Oct 21	39.35000 -0.31	39.63	38.85	39.58	501,073
01 Oct 21	39.66000 -0.14	39.97	39.32	39.80	406,631
30 Sep 21	39.80000 -0.54	40.40	39.71	40.40	497,259
29 Sep 21	40.34000 -0.08	40.68	40.21	40.39	381,819
28 Sep 21	40.42000 -0.53	40.63	39.97	40.60	492,800
27 Sep 21	40.95000 -0.67	41.53	40.94	41.49	475,929
24 Sep 21	41.62000 -0.68	42.29	41.51	42.27	443,222
23 Sep 21	42.30000 -0.49	43.18	42.24	42.80	432,421
22 Sep 21	42.79000 +0.40	43.57	42.40	42.44	1,372,871
21 Sep 21	42.39000 +0.02	42.80	42.13	42.34	666,382
20 Sep 21	42.37000 +0.10	42.59	41.86	41.86	729,371
17 Sep 21	42.27000 +0.35	42.62	41.76	41.99	1,799,759
16 Sep 21	41.92000 +0.33	42.00	41.60	41.70	510,011
15 Sep 21	41.59000 +0.48	41.73	40.78	41.01	807,925
14 Sep 21	41.11000 -0.12	41.29	40.80	41.11	663,676
13 Sep 21	41.23000 -0.24	41.77	41.02	41.53	416,454
10 Sep 21	41.47000 -0.43	41.80	41.16	41.80	647,912
09 Sep 21	41.90000 -0.48	42.49	41.77	42.34	426,771
08 Sep 21	42.38000 +0.14	42.91	42.10	42.25	673,824
07 Sep 21	42.24000 -0.31	42.59	42.10	42.31	780,762
03 Sep 21	42.55000 +0.23	42.55	41.94	42.40	424,185
02 Sep 21	42.32000 +0.10	42.72	42.23	42.49	432,198
01 Sep 21	42.22000 +0.48	42.36	41.70	41.70	489,612
31 Aug 21	41.74000 -0.10	42.05	41.64	41.87	506,229
30 Aug 21	41.84000 -0.14	42.05	41.69	41.80	336,972
27 Aug 21	41.98000 -0.12	42.25	41.80	42.02	419,968
26 Aug 21	42.10000 +0.09	42.13	41.71	42.01	325,932
25 Aug 21	42.01000 -0.06	42.20	41.96	42.10	410,000
24 Aug 21	42.07000 +0.27	42.15	41.67	41.72	357,963
23 Aug 21	41.80000 -0.03	42.03	41.45	41.78	398,558
20 Aug 21	41.83000 +0.76	42.10	41.02	41.20	421,290
19 Aug 21	41.07000 +0.31	41.33	40.65	40.76	363,828
18 Aug 21	40.76000 -0.32	41.10	40.49	40.92	381,265
17 Aug 21	41.08000 +1.08	41.08	39.94	40.04	614,080
16 Aug 21	40.00000 -0.05	40.12	39.70	39.70	906,051
13 Aug 21	40.05000 +0.36	40.26	39.16	39.63	997,664
12 Aug 21	39.69000 -2.41	40.56	38.56	40.23	2,208,263
11 Aug 21	42.10000 +0.07	42.41	41.96	42.06	468,859
10 Aug 21	42.03000 -0.76	42.97	42.01	42.80	729,821
09 Aug 21	42.79000 -0.11	43.06	42.63	42.98	682,132
06 Aug 21	42.90000 -0.50	43.66	42.81	43.40	348,710
05 Aug 21	43.40000 +0.10	43.49	43.22	43.27	471,700
04 Aug 21	43.30000 -0.25	43.69	42.98	43.60	268,006
03 Aug 21	43.55000 -0.23	44.11	43.36	43.99	387,108
30 Jul 21	43.78000 +0.37	43.87	43.37	43.50	630,082
29 Jul 21	43.41000 -0.12	43.51	43.29	43.40	205,630
28 Jul 21	43.53000 +0.16	43.85	43.29	43.37	234,180
27 Jul 21	43.37000 +0.07	43.40	42.99	43.40	308,459
26 Jul 21	43.30000 -0.07	43.60	42.80	43.60	460,531
23 Jul 21	43.37000 -0.12	43.88	43.31	43.48	532,181
22 Jul 21	43.49000 +0.23	43.63	43.16	43.26	344,870
21 Jul 21	43.26000 +0.02	43.54	43.20	43.20	276,068
20 Jul 21	43.24000 +0.36	43.33	42.84	43.01	368,478
19 Jul 21	42.88000 -0.19	42.94	42.32	42.75	612,970
16 Jul 21	43.07000 +0.48	43.31	42.67	42.75	843,656
15 Jul 21	42.59000 -0.06	42.70	42.27	42.69	397,374
14 Jul 21	42.65000 -0.20	42.81	42.07	42.81	414,423
13 Jul 21	42.85000 +0.14	43.06	42.44	42.61	387,701
12 Jul 21	42.71000 -0.16	43.00	42.56	43.00	737,672
09 Jul 21	42.87000 -0.09	43.05	42.73	42.90	295,112
08 Jul 21	42.96000 -0.25	43.17	42.64	43.08	474,722
07 Jul 21	43.21000 +0.26	43.36	42.94	43.03	449,380
06 Jul 21	42.95000 +0.23	43.15	42.67	42.97	307,981
05 Jul 21	42.72000 +0.01	42.94	42.60	42.82	186,871
02 Jul 21	42.71000 +0.42	43.05	42.30	42.37	567,335
30 Jun 21	42.29000 +0.03	42.37	41.73	42.34	828,703
29 Jun 21	42.26000 +0.41	42.45	41.85	41.85	473,460
28 Jun 21	41.85000 +0.44	42.35	41.56	41.56	614,936
25 Jun 21	41.41000 +0.41	41.83	41.06	41.06	511,574
24 Jun 21	41.00000 -0.45	41.55	40.74	41.44	625,529
23 Jun 21	41.45000 -0.17	41.64	41.14	41.60	458,392
22 Jun 21	41.62000 -0.11	41.99	41.25	41.89	507,071
21 Jun 21	41.73000 -0.07	42.07	41.51	42.06	354,720
18 Jun 21	41.80000 -0.08	42.15	41.65	41.91	1,866,187
17 Jun 21	41.88000 +0.15	42.08	41.08	41.77	524,419
16 Jun 21	41.73000 +0.10	42.64	41.71	41.85	541,714
15 Jun 21	41.63000 -0.22	42.34	41.55	42.10	562,138
14 Jun 21	41.85000 +0.42	42.19	41.76	41.87	633,964
11 Jun 21	41.43000 -0.01	41.74	41.43	41.60	373,928
10 Jun 21	41.44000 +0.44	41.55	40.99	41.03	423,287
09 Jun 21	41.00000 +0.28	41.22	40.77	40.99	321,250
08 Jun 21	40.72000 -0.01	41.29	40.61	41.07	476,690
07 Jun 21	40.73000 +0.01	40.94	40.62	40.79	240,680
04 Jun 21	40.72000 +0.35	40.73	40.35	40.65	339,138
03 Jun 21	40.37000 -0.03	40.57	40.13	40.24	424,375
02 Jun 21	40.40000 +0.16	40.42	40.05	40.24	383,160
01 Jun 21	40.24000 -0.35	41.12	40.10	40.95	837,117
31 May 21	40.59000 +0.17	41.00	40.47	41.00	297,908
28 May 21	40.42000 -0.94	41.58	40.37	41.36	806,880
27 May 21	41.36000 +1.24	41.37	40.16	40.20	1,827,207
26 May 21	40.12000 +0.00	40.55	39.87	40.10	432,510
25 May 21	40.12000 +0.13	40.63	39.68	40.58	567,649
21 May 21	39.99000 +0.03	40.48	39.84	40.04	527,107
20 May 21	39.96000 -0.01	40.75	39.93	40.30	739,605
19 May 21	39.97000 +0.45	40.04	38.91	39.16	803,705
18 May 21	39.52000 +1.19	39.82	38.32	38.32	915,672
17 May 21	38.33000 -0.03	38.64	37.80	38.37	546,706
14 May 21	38.36000 +0.48	39.25	37.67	38.06	1,101,662
13 May 21	37.88000 +0.05	38.50	37.25	37.77	1,333,444
12 May 21	37.83000 -0.74	38.43	37.59	38.30	881,179
11 May 21	38.57000 -0.56	38.86	38.07	38.85	907,121
10 May 21	39.13000 -0.11	39.47	38.85	39.30	955,315
07 May 21	39.24000 -0.31	40.06	39.12	39.71	1,008,053
06 May 21	39.55000 -0.81	40.58	39.25	40.29	1,037,991
05 May 21	40.36000 -0.72	41.49	40.12	41.49	1,030,939
04 May 21	41.08000 -0.44	41.42	40.82	41.41	1,001,435
03 May 21	41.52000 -0.82	42.67	41.42	42.49	760,618
30 Apr 21	42.34000 -0.26	42.87	42.22	42.47	795,470
29 Apr 21	42.60000 -1.02	43.77	42.45	43.51	925,949
28 Apr 21	43.62000 +0.11	43.92	43.10	43.55	765,413
27 Apr 21	43.51000 -0.27	43.91	43.10	43.75	758,669
26 Apr 21	43.78000 -0.34	44.15	42.81	44.15	1,273,418
23 Apr 21	44.12000 +0.39	44.20	43.88	44.00	1,318,997
22 Apr 21	43.73000 -0.14	44.20	43.71	44.00	2,872,325
21 Apr 21	43.87000 +0.16	44.00	43.45	43.80	2,822,665
20 Apr 21	43.71000 +0.12	43.85	43.26	43.69	1,370,976
19 Apr 21	43.59000 +0.00	43.79	43.09	43.60	1,221,218
16 Apr 21	43.59000 -0.10	43.94	43.58	43.80	6,376,688
15 Apr 21	43.69000 -2.77	43.87	43.44	43.60	3,787,887
14 Apr 21	46.46000 -0.61	47.29	46.39	47.10	675,119
13 Apr 21	47.07000 +0.55	47.16	46.50	46.59	1,039,803
12 Apr 21	46.52000 -0.12	47.32	46.21	46.60	678,758
09 Apr 21	46.64000 +0.18	46.77	45.93	46.60	658,244
08 Apr 21	46.46000 +0.71	46.91	45.78	45.84	929,469
07 Apr 21	45.75000 +0.14	45.94	45.23	45.74	529,279
06 Apr 21	45.61000 +0.81	45.89	44.56	44.80	952,108
05 Apr 21	44.80000 -0.65	46.12	44.70	45.79	1,454,270
01 Apr 21	45.45000 -0.10	45.99	45.16	45.89	459,124
31 Mar 21	45.55000 +0.72	45.76	44.92	45.05	657,083
30 Mar 21	44.83000 -0.28	45.12	44.50	44.76	481,146
29 Mar 21	45.11000 -0.01	45.38	44.68	45.19	451,330
26 Mar 21	45.12000 +0.57	45.49	44.33	44.67	765,811
25 Mar 21	44.55000 +0.83	44.82	43.88	44.21	890,198
24 Mar 21	43.72000 -0.30	44.54	43.06	44.00	729,980
23 Mar 21	44.02000 -0.43	44.87	43.96	44.51	513,170
22 Mar 21	44.45000 +1.50	44.97	43.16	43.22	985,236
19 Mar 21	42.95000 +0.28	43.58	42.45	42.51	1,858,964
18 Mar 21	42.67000 -1.30	43.97	42.52	43.83	753,043
17 Mar 21	43.97000 -0.43	44.21	43.11	44.20	1,009,684
16 Mar 21	44.40000 -0.40	45.61	44.26	44.97	942,965
15 Mar 21	44.80000 +0.87	45.00	43.84	44.17	684,341
12 Mar 21	43.93000 +0.40	44.06	42.91	43.53	755,004
11 Mar 21	43.53000 +0.53	43.79	43.17	43.41	649,744
10 Mar 21	43.00000 -0.74	43.76	42.95	43.74	670,836
09 Mar 21	43.74000 +1.96	43.82	42.29	42.41	738,827
08 Mar 21	41.78000 -0.19	42.62	41.31	41.51	963,938
05 Mar 21	41.97000 -0.57	42.94	41.47	42.94	892,477
04 Mar 21	42.54000 +0.05	43.19	41.97	42.36	807,077
03 Mar 21	42.49000 -1.16	43.79	42.17	43.63	756,300
02 Mar 21	43.65000 +1.20	44.21	42.57	42.57	1,162,648
01 Mar 21	42.45000 +0.20	43.32	42.30	43.12	870,222
26 Feb 21	42.25000 -0.16	42.88	41.77	42.58	1,107,747
25 Feb 21	42.41000 -0.85	43.22	41.57	43.00	1,424,778
24 Feb 21	43.26000 -1.69	45.39	41.60	45.39	2,317,692
23 Feb 21	44.95000 -2.30	45.99	43.52	45.99	2,144,066
22 Feb 21	47.25000 -1.16	48.40	47.10	48.20	705,745
19 Feb 21	48.41000 -0.15	48.97	48.25	48.97	435,445
18 Feb 21	48.56000 -0.16	48.94	48.26	48.68	342,475
17 Feb 21	48.72000 -0.40	49.28	48.50	49.07	383,230
16 Feb 21	49.12000 -0.10	50.19	49.06	49.90	460,498
12 Feb 21	49.22000 -0.25	49.80	48.72	49.80	372,288
11 Feb 21	49.47000 +0.17	49.66	49.09	49.37	716,470
10 Feb 21	49.30000 -0.27	49.92	48.52	49.92	703,124
09 Feb 21	49.57000 -0.72	50.88	49.24	50.88	456,866
08 Feb 21	50.29000 -0.56	51.17	49.59	51.17	599,071
05 Feb 21	50.85000 +1.93	51.45	49.69	49.75	1,010,210
04 Feb 21	48.92000 +0.27	49.68	48.36	48.83	569,358
03 Feb 21	48.65000 +0.69	48.73	47.63	48.48	599,230
02 Feb 21	47.96000 +0.85	48.30	47.06	47.65	826,667
01 Feb 21	47.11000 +0.26	47.95	47.04	47.26	704,827
29 Jan 21	46.85000 +0.16	48.42	46.25	46.91	1,404,948
28 Jan 21	46.69000 -0.97	47.90	46.68	47.69	610,369
27 Jan 21	47.66000 -1.18	48.90	47.39	48.90	802,901
26 Jan 21	48.84000 -0.18	49.29	48.63	49.00	450,407
25 Jan 21	49.02000 -0.72	50.27	48.73	49.99	530,932
22 Jan 21	49.74000 +0.50	49.88	48.85	49.29	575,010
21 Jan 21	49.24000 +0.98	49.43	48.54	48.85	467,042
20 Jan 21	48.26000 +1.22	48.43	47.35	48.11	501,544
19 Jan 21	47.04000 +0.39	47.61	46.55	47.09	488,120
18 Jan 21	46.65000 +0.10	46.87	46.42	46.57	207,677
15 Jan 21	46.55000 -0.44	47.03	46.02	47.02	511,449
14 Jan 21	46.99000 -0.21	47.64	46.20	47.64	785,578
13 Jan 21	47.20000 -1.12	48.27	47.09	47.63	982,698
12 Jan 21	48.32000 -0.86	49.96	48.21	49.67	817,661
11 Jan 21	49.18000 -1.62	50.82	49.10	50.34	598,328
08 Jan 21	50.80000 +2.63	50.98	48.60	49.48	1,628,774
07 Jan 21	48.17000 +1.37	48.84	47.45	47.90	797,497
06 Jan 21	46.80000 +1.17	47.69	46.04	46.10	894,946
05 Jan 21	45.63000 +0.20	45.86	45.09	45.60	451,699
04 Jan 21	45.43000 -0.24	46.20	44.95	45.86	397,890
31 Dec 20	45.67000 +0.08	45.85	45.35	45.70	268,569
30 Dec 20	45.59000 +0.31	45.81	45.28	45.40	423,065
29 Dec 20	45.28000 +0.47	45.80	45.07	45.15	791,210
24 Dec 20	44.81000 +0.37	45.14	44.60	44.60	287,079
23 Dec 20	44.44000 +0.39	44.77	43.98	44.14	501,290
22 Dec 20	44.05000 +0.79	44.22	43.08	43.31	776,087
21 Dec 20	43.26000 +0.32	43.35	42.41	42.75	2,118,794
18 Dec 20	42.94000 -0.35	43.56	42.76	43.50	1,916,616
17 Dec 20	43.29000 +0.38	43.53	42.89	42.89	920,664
16 Dec 20	42.91000 -1.97	44.24	42.12	42.70	2,504,517
15 Dec 20	44.88000 +0.15	45.24	44.47	44.90	757,473
14 Dec 20	44.73000 +0.58	44.98	44.10	44.40	509,362
11 Dec 20	44.15000 +0.41	44.23	43.34	43.75	643,801
10 Dec 20	43.74000 +0.10	43.78	43.16	43.53	545,221
09 Dec 20	43.64000 -0.93	44.73	43.30	44.73	796,040
08 Dec 20	44.57000 +0.24	44.74	44.07	44.50	709,271
07 Dec 20	44.33000 +0.38	44.37	43.65	44.25	1,448,136
04 Dec 20	43.95000 -0.13	44.32	43.60	44.28	875,099
03 Dec 20	44.08000 +0.21	44.70	43.93	44.11	921,683
02 Dec 20	43.87000 -1.26	45.44	43.64	45.44	1,029,721
01 Dec 20	45.13000 +0.62	47.00	44.40	47.00	1,288,482
30 Nov 20	44.51000 -1.80	47.62	44.39	47.36	13,571,950
27 Nov 20	46.31000 +1.07	46.73	45.41	45.57	1,738,363
26 Nov 20	45.24000 +1.39	45.44	43.78	44.25	710,159
25 Nov 20	43.85000 +1.31	44.40	42.82	43.01	1,723,851
24 Nov 20	42.54000 +0.00	43.18	42.42	42.91	1,228,625
23 Nov 20	42.54000 -0.13	43.26	42.47	42.81	819,210
20 Nov 20	42.67000 +1.59	43.10	41.30	41.38	820,056
19 Nov 20	41.08000 +0.08	41.55	40.66	41.19	899,582
18 Nov 20	41.00000 -0.57	41.87	40.88	41.58	807,740
17 Nov 20	41.57000 -0.13	41.91	41.06	41.64	730,377
16 Nov 20	41.70000 -1.16	42.97	41.51	42.87	1,001,479
13 Nov 20	42.86000 -1.00	43.97	42.65	43.89	660,937
12 Nov 20	43.86000 +0.43	43.95	43.15	43.95	728,460
11 Nov 20	43.43000 +0.12	44.64	40.94	43.33	1,809,625
10 Nov 20	43.31000 -0.79	44.90	43.09	44.15	951,252
09 Nov 20	44.10000 -0.62	45.91	44.04	45.44	968,763
06 Nov 20	44.72000 +0.77	44.77	43.92	44.39	444,155
05 Nov 20	43.95000 +0.52	44.55	43.65	44.09	766,039
04 Nov 20	43.43000 -0.29	44.52	43.08	43.80	763,417
03 Nov 20	43.72000 +0.12	44.50	43.58	43.80	451,119
02 Nov 20	43.60000 +0.51	43.71	42.92	43.09	474,121
30 Oct 20	43.09000 +0.06	43.20	42.40	42.76	361,405
29 Oct 20	43.03000 +0.60	43.14	42.44	42.55	518,411
28 Oct 20	42.43000 -0.86	43.44	42.39	43.12	748,486
27 Oct 20	43.29000 +0.57	43.37	42.70	42.85	453,208
26 Oct 20	42.72000 -0.15	42.83	42.39	42.56	554,213
23 Oct 20	42.87000 -0.25	43.19	42.37	43.10	489,952
22 Oct 20	43.12000 -0.55	43.84	42.91	43.84	537,190
21 Oct 20	43.67000 +0.34	43.83	43.10	43.20	486,877
20 Oct 20	43.33000 -0.28	43.69	43.08	43.63	505,423
19 Oct 20	43.61000 -1.07	45.00	43.37	45.00	916,996
16 Oct 20	44.68000 +1.10	45.06	43.75	43.75	1,010,964
15 Oct 20	43.58000 +0.93	43.89	42.42	42.51	596,078
14 Oct 20	42.65000 +0.07	43.00	42.18	43.00	652,811
13 Oct 20	42.58000 +0.31	43.49	42.27	42.49	811,799
09 Oct 20	42.27000 +0.57	42.29	41.52	41.72	422,389
08 Oct 20	41.70000 -0.19	42.28	41.37	42.10	560,924
07 Oct 20	41.89000 +0.41	42.12	41.44	41.65	418,178
06 Oct 20	41.48000 +0.21	41.64	40.89	41.48	705,955
05 Oct 20	41.27000 +0.48	41.33	40.61	40.97	569,638
02 Oct 20	40.79000 +0.15	40.97	40.25	40.38	485,954
01 Oct 20	40.64000 +0.36	40.92	40.26	40.46	714,925
30 Sep 20	40.28000 -0.44	40.77	39.99	40.75	778,752
29 Sep 20	40.72000 +1.20	40.80	39.70	39.75	907,536
28 Sep 20	39.52000 -0.18	39.95	39.27	39.81	835,568
25 Sep 20	39.70000 +1.14	39.89	38.23	38.23	490,690
24 Sep 20	38.56000 -0.39	38.95	38.18	38.70	378,375
23 Sep 20	38.95000 -0.36	39.64	38.73	39.36	531,488
22 Sep 20	39.31000 +0.40	40.15	39.08	39.08	709,038
21 Sep 20	38.91000 +0.48	39.44	37.83	38.31	859,114
18 Sep 20	38.43000 +0.55	38.47	37.76	37.94	1,008,739
17 Sep 20	37.88000 +0.24	37.93	37.26	37.46	418,109
16 Sep 20	37.64000 +0.14	38.10	37.48	37.90	708,010
15 Sep 20	37.50000 +1.86	38.34	35.81	35.88	1,555,666
14 Sep 20	35.64000 -0.02	35.91	35.35	35.83	430,869
11 Sep 20	35.66000 +0.06	36.06	35.34	35.75	535,897
10 Sep 20	35.60000 -0.99	36.71	35.46	36.71	785,146
09 Sep 20	36.59000 +0.62	36.78	36.12	36.19	462,507
08 Sep 20	35.97000 +0.01	36.23	35.45	35.76	908,254
04 Sep 20	35.96000 -0.54	36.57	35.59	36.48	1,047,672
03 Sep 20	36.50000 -0.62	37.28	36.20	37.05	385,423
02 Sep 20	37.12000 +0.35	37.33	36.71	36.73	345,216
01 Sep 20	36.77000 +0.24	36.83	36.17	36.49	409,667
31 Aug 20	36.53000 -0.50	37.24	36.38	36.99	797,168
28 Aug 20	37.03000 -0.35	37.45	36.96	37.45	271,068
27 Aug 20	37.38000 -0.21	37.91	36.95	37.65	401,064
26 Aug 20	37.59000 +0.33	37.62	37.02	37.16	395,124
25 Aug 20	37.26000 +0.08	37.27	36.87	37.18	405,634
24 Aug 20	37.18000 +0.16	37.35	36.84	37.12	870,453
21 Aug 20	37.02000 +0.65	37.05	36.08	36.25	343,145
20 Aug 20	36.37000 -0.14	36.62	36.07	36.09	310,059
19 Aug 20	36.51000 -0.10	36.65	36.08	36.50	527,914
18 Aug 20	36.61000 +0.21	36.78	36.36	36.50	276,015
17 Aug 20	36.40000 +0.18	36.64	36.31	36.44	284,648
14 Aug 20	36.22000 -0.71	36.92	36.03	36.92	384,940
13 Aug 20	36.93000 +0.18	37.08	36.34	36.45	494,618
12 Aug 20	36.75000 -0.13	37.10	36.62	36.96	312,691
11 Aug 20	36.88000 -0.65	37.51	36.46	37.35	439,407
10 Aug 20	37.53000 +0.17	37.59	36.90	37.48	368,280
07 Aug 20	37.36000 +0.11	37.73	37.09	37.09	252,503
06 Aug 20	37.25000 +0.28	37.31	37.01	37.16	246,684
05 Aug 20	36.97000 -0.38	37.49	36.52	37.49	399,982
04 Aug 20	37.35000 +0.65	37.51	36.87	36.89	587,784
31 Jul 20	36.70000 +0.46	36.82	36.06	36.39	869,634
30 Jul 20	36.24000 +0.35	36.30	35.41	35.48	303,811
29 Jul 20	35.89000 +0.01	36.03	35.31	35.89	608,174
28 Jul 20	35.88000 -0.04	35.93	35.58	35.85	359,226
27 Jul 20	35.92000 -0.12	36.16	35.49	35.98	325,683
24 Jul 20	36.04000 -0.03	36.09	35.67	35.91	274,356
23 Jul 20	36.07000 -0.09	36.48	35.83	36.20	381,685
22 Jul 20	36.16000 -0.25	36.38	35.62	36.38	570,707
21 Jul 20	36.41000 -0.15	36.79	36.19	36.76	458,176
20 Jul 20	36.56000 +0.49	36.71	35.89	36.12	490,465
17 Jul 20	36.07000 +0.71	36.23	35.31	35.31	424,741
16 Jul 20	35.36000 -0.08	35.60	35.04	35.05	426,262
15 Jul 20	35.44000 +0.47	35.70	34.80	35.15	562,360
14 Jul 20	34.97000 +0.23	35.14	34.50	34.56	505,319
13 Jul 20	34.74000 +0.37	35.39	34.27	34.74	523,440
10 Jul 20	34.37000 +0.17	34.74	34.10	34.21	477,285
09 Jul 20	34.20000 -0.76	35.14	33.96	35.05	564,307
08 Jul 20	34.96000 +0.50	35.25	34.57	34.57	507,056
07 Jul 20	34.46000 +0.05	34.69	34.06	34.25	235,996
06 Jul 20	34.41000 +0.08	34.67	33.99	34.46	319,243
03 Jul 20	34.33000 +0.02	34.36	33.94	34.21	111,421
02 Jul 20	34.31000 +0.33	34.35	33.75	33.75	377,037
30 Jun 20	33.98000 +0.56	34.37	33.39	33.45	691,237
29 Jun 20	33.42000 +0.58	33.65	32.46	32.84	598,325
26 Jun 20	32.84000 -0.76	33.73	32.71	33.60	370,872
25 Jun 20	33.60000 +1.13	33.75	32.74	32.78	778,543
24 Jun 20	32.47000 +0.12	32.69	32.01	32.11	515,781
23 Jun 20	32.35000 -0.16	32.91	31.78	32.84	389,237
22 Jun 20	32.51000 +0.18	32.97	32.06	32.19	434,339
19 Jun 20	32.33000 -0.52	33.37	32.07	33.00	1,205,029
18 Jun 20	32.85000 +0.31	32.98	32.29	32.31	271,387
17 Jun 20	32.54000 +0.04	32.69	32.25	32.58	258,314
16 Jun 20	32.50000 -0.16	33.41	32.24	33.00	393,208
15 Jun 20	32.66000 +0.90	32.85	31.09	31.21	422,520
12 Jun 20	31.76000 +0.37	32.35	31.37	31.98	844,237
11 Jun 20	31.39000 -1.23	32.16	31.26	32.11	627,322
10 Jun 20	32.62000 -0.43	33.09	32.15	33.02	433,246
09 Jun 20	33.05000 -0.28	33.23	32.83	33.09	316,962
08 Jun 20	33.33000 +0.00	33.51	32.92	33.42	421,250
05 Jun 20	33.33000 +0.08	33.72	33.06	33.68	534,080
04 Jun 20	33.25000 +0.30	33.27	32.57	32.95	515,922
03 Jun 20	32.95000 +0.80	33.00	31.94	32.20	718,242
02 Jun 20	32.15000 +0.67	32.19	31.29	31.57	644,457
01 Jun 20	31.48000 -0.36	32.25	31.35	31.71	704,612
29 May 20	31.84000 +0.58	31.89	31.29	31.33	1,285,103
28 May 20	31.26000 +1.14	31.54	30.03	30.40	540,834
27 May 20	30.12000 -0.33	30.52	29.70	30.50	519,666
26 May 20	30.45000 -0.01	30.95	30.33	30.55	555,505
25 May 20	30.46000 +0.23	30.70	30.29	30.38	225,511
22 May 20	30.23000 +0.58	30.26	29.60	29.80	346,134
21 May 20	29.65000 -0.02	30.26	29.51	29.56	504,782
20 May 20	29.67000 -0.85	30.79	29.60	30.79	636,961
19 May 20	30.52000 +0.26	31.19	30.24	30.59	770,687
15 May 20	30.26000 -0.20	30.53	30.02	30.41	666,979
14 May 20	30.46000 +1.21	31.16	29.45	29.46	1,052,423
13 May 20	29.25000 -1.51	30.70	29.15	30.65	980,701
12 May 20	30.76000 -0.48	31.64	30.71	31.49	439,185
11 May 20	31.24000 +0.25	31.30	30.79	31.02	380,295
08 May 20	30.99000 +0.35	31.04	30.57	30.83	323,286
07 May 20	30.64000 -0.16	31.09	30.55	30.96	495,028
06 May 20	30.80000 +0.09	31.00	30.46	30.90	421,279
05 May 20	30.71000 +0.62	30.81	30.14	30.40	506,366
04 May 20	30.09000 +0.58	30.16	29.18	29.25	462,663
01 May 20	29.51000 -0.36	29.91	29.19	29.30	375,927
30 Apr 20	29.87000 -0.59	30.29	29.43	30.29	759,829
29 Apr 20	30.46000 -0.25	31.16	30.28	30.83	765,383
28 Apr 20	30.71000 +0.19	31.11	30.32	30.73	502,514
27 Apr 20	30.52000 +1.34	30.56	29.19	29.19	614,228
24 Apr 20	29.18000 +0.15	29.25	28.76	29.06	316,161
23 Apr 20	29.03000 -0.13	29.21	28.58	29.00	457,008
22 Apr 20	29.16000 +0.58	29.44	28.60	28.93	519,222
21 Apr 20	28.58000 -0.75	29.43	28.25	28.76	616,066
20 Apr 20	29.33000 +0.17	29.38	28.17	28.17	699,471
17 Apr 20	29.16000 +0.28	29.49	28.59	29.49	1,280,330
16 Apr 20	28.88000 +0.14	29.40	28.42	29.05	574,070
15 Apr 20	28.74000 -0.76	29.58	28.67	29.07	593,821
14 Apr 20	29.50000 +0.85	29.68	28.76	29.12	596,961
13 Apr 20	28.65000 -0.20	29.09	28.31	29.00	678,752
09 Apr 20	28.85000 +0.25	29.50	28.50	29.03	1,672,050
08 Apr 20	28.60000 +0.08	28.96	28.21	28.21	799,051
07 Apr 20	28.52000 -0.67	30.62	28.50	29.92	748,120
06 Apr 20	29.19000 +2.11	29.29	27.59	27.72	763,645
03 Apr 20	27.08000 -0.67	28.06	26.73	27.80	790,516
02 Apr 20	27.75000 +0.11	28.41	27.41	27.80	718,741
01 Apr 20	27.64000 -0.45	28.00	26.62	27.37	2,033,938
31 Mar 20	28.09000 +1.22	28.64	26.72	26.94	857,092
30 Mar 20	26.87000 +0.15	26.98	25.75	26.56	470,121
27 Mar 20	26.72000 -0.77	27.54	25.63	26.33	575,294
26 Mar 20	27.49000 +0.90	28.73	26.41	26.50	907,447
25 Mar 20	26.59000 +3.72	27.50	22.90	23.04	1,345,734
24 Mar 20	22.87000 +2.20	23.16	21.36	21.84	1,359,077
23 Mar 20	20.67000 -3.01	23.39	20.52	23.36	1,129,443
20 Mar 20	23.68000 -0.39	25.39	23.36	24.27	2,230,705
19 Mar 20	24.07000 +0.17	24.24	22.01	23.91	1,063,189
18 Mar 20	23.90000 -2.36	25.68	22.51	25.20	1,481,242
17 Mar 20	26.26000 +1.99	26.42	23.86	24.25	1,410,431
16 Mar 20	24.27000 -2.61	26.29	23.53	24.44	1,422,550
13 Mar 20	26.88000 +2.32	26.88	24.71	26.04	3,341,047
12 Mar 20	24.56000 -3.85	26.08	23.16	25.11	1,617,810
11 Mar 20	28.41000 -1.43	29.51	27.96	29.31	1,540,610
10 Mar 20	29.84000 +0.42	30.48	29.17	30.23	1,765,535
09 Mar 20	29.42000 -2.50	30.55	27.70	28.05	1,430,697
06 Mar 20	31.92000 -0.60	32.09	31.38	31.59	814,177
05 Mar 20	32.52000 -0.43	32.81	32.10	32.57	903,652
04 Mar 20	32.95000 +1.15	32.95	32.08	32.09	849,763
03 Mar 20	31.80000 +0.43	32.57	31.52	31.68	1,668,794
02 Mar 20	31.37000 +1.53	31.51	29.85	29.91	1,682,534
28 Feb 20	29.84000 -0.89	30.01	28.47	30.00	2,240,876
27 Feb 20	30.73000 -0.64	31.14	30.28	30.55	969,161
26 Feb 20	31.37000 -1.41	32.17	30.68	31.80	2,205,753
25 Feb 20	32.78000 +0.20	33.16	32.44	32.55	1,332,367
24 Feb 20	32.58000 +0.38	32.71	31.95	32.00	1,091,923
21 Feb 20	32.20000 +0.08	32.44	32.05	32.08	809,603
20 Feb 20	32.12000 +0.01	32.19	32.00	32.05	810,173
19 Feb 20	32.11000 -0.05	32.28	31.97	32.16	703,286
18 Feb 20	32.16000 +0.61	32.36	31.60	31.61	878,502
14 Feb 20	31.55000 +0.33	31.60	31.25	31.29	558,811
13 Feb 20	31.22000 -0.04	31.40	31.12	31.26	738,903
12 Feb 20	31.26000 +0.32	31.28	30.78	30.91	995,675
11 Feb 20	30.94000 +0.22	31.07	30.72	30.75	542,069
10 Feb 20	30.72000 +0.35	30.88	30.36	30.36	666,056
07 Feb 20	30.37000 -0.07	30.75	30.32	30.47	539,389
06 Feb 20	30.44000 +0.55	30.45	29.88	29.88	642,607
05 Feb 20	29.89000 -0.07	30.05	29.82	29.96	616,938
04 Feb 20	29.96000 +0.00	30.04	29.72	29.91	525,463
03 Feb 20	29.96000 +0.17	30.11	29.77	29.78	462,155
31 Jan 20	29.79000 -0.01	30.03	29.75	29.80	959,031
30 Jan 20	29.80000 +0.01	29.95	29.64	29.64	401,153
29 Jan 20	29.79000 -0.06	30.07	29.68	29.80	943,572
28 Jan 20	29.85000 +0.08	29.87	29.55	29.79	716,191
27 Jan 20	29.77000 +0.29	29.89	29.21	29.21	566,832
24 Jan 20	29.48000 +0.36	29.54	29.10	29.17	1,199,431
23 Jan 20	29.12000 +0.09	29.30	29.00	29.15	364,452
22 Jan 20	29.03000 +0.27	29.14	28.80	28.85	634,296
21 Jan 20	28.76000 +0.40	28.85	28.38	28.43	631,513
20 Jan 20	28.36000 +0.00	28.63	28.36	28.40	359,179
17 Jan 20	28.36000 +0.07	28.58	28.21	28.37	684,676
16 Jan 20	28.29000 +0.29	28.58	28.02	28.05	1,687,990
15 Jan 20	28.00000 +0.36	28.20	27.75	27.75	732,757
14 Jan 20	27.64000 +0.23	27.68	27.26	27.37	546,282
13 Jan 20	27.41000 +0.26	27.43	27.20	27.26	1,154,542
10 Jan 20	27.15000 +0.18	27.28	27.00	27.00	582,030
09 Jan 20	26.97000 +0.12	27.08	26.82	26.86	352,029
08 Jan 20	26.85000 -0.24	27.13	26.82	27.13	336,545
07 Jan 20	27.09000 +0.16	27.13	26.85	26.93	420,555
06 Jan 20	26.93000 -0.07	27.06	26.73	26.82	307,243
03 Jan 20	27.00000 -0.03	27.20	26.93	27.01	310,671
02 Jan 20	27.03000 -0.17	27.37	26.84	27.25	261,384
31 Dec 19	27.20000 -0.23	27.39	27.08	27.33	139,296
30 Dec 19	27.43000 -0.16	27.51	27.26	27.42	131,719
27 Dec 19	27.59000 +0.13	27.65	27.47	27.51	169,045
24 Dec 19	27.46000 -0.01	27.51	27.34	27.45	139,837
23 Dec 19	27.47000 +0.03	27.56	27.38	27.45	206,128
20 Dec 19	27.44000 +0.17	27.57	27.25	27.25	762,961
19 Dec 19	27.27000 -0.01	27.33	27.02	27.20	347,545
18 Dec 19	27.28000 -0.16	27.44	26.97	27.44	386,720
17 Dec 19	27.44000 +0.11	27.50	27.34	27.40	450,593
16 Dec 19	27.33000 -0.05	27.50	27.29	27.38	437,641
13 Dec 19	27.38000 -0.18	27.66	27.32	27.56	541,390
12 Dec 19	27.56000 -0.14	27.74	27.36	27.72	658,792
11 Dec 19	27.70000 -0.20	27.99	27.59	27.99	490,055
10 Dec 19	27.90000 -0.10	28.13	27.83	27.96	465,236
09 Dec 19	28.00000 +0.08	28.00	27.80	27.92	570,164
06 Dec 19	27.92000 -0.03	28.03	27.88	27.97	352,589
05 Dec 19	27.95000 +0.27	27.95	27.57	27.72	554,727
04 Dec 19	27.68000 +0.02	27.77	27.50	27.66	239,156
03 Dec 19	27.66000 +0.03	27.75	27.58	27.59	218,770
02 Dec 19	27.63000 +0.11	27.65	27.38	27.53	327,998
29 Nov 19	27.52000 +0.02	27.66	27.37	27.55	831,056
28 Nov 19	27.50000 +0.08	27.55	27.30	27.46	208,206
27 Nov 19	27.42000 -0.03	27.60	27.37	27.52	428,447
26 Nov 19	27.45000 -0.45	27.97	27.40	27.87	739,837
25 Nov 19	27.90000 +0.02	27.97	27.73	27.93	397,107
22 Nov 19	27.88000 -0.06	28.07	27.83	27.99	855,389
21 Nov 19	27.94000 +0.34	27.95	27.66	27.66	667,415
20 Nov 19	27.60000 +0.19	27.63	27.40	27.41	270,358
19 Nov 19	27.41000 -0.04	27.56	27.34	27.45	377,520
18 Nov 19	27.45000 +0.34	27.58	27.15	27.15	818,046
15 Nov 19	27.11000 -0.20	27.41	27.08	27.36	366,001
14 Nov 19	27.31000 +0.59	27.39	26.80	26.87	437,015
13 Nov 19	26.72000 +0.16	26.76	26.60	26.72	756,234
12 Nov 19	26.56000 +0.10	26.71	26.41	26.44	1,341,179
11 Nov 19	26.46000 -0.03	26.68	26.42	26.60	452,838
08 Nov 19	26.49000 -0.41	27.05	26.40	26.92	473,133
07 Nov 19	26.90000 +0.66	26.90	26.26	26.36	624,777
06 Nov 19	26.24000 +0.33	26.28	25.95	25.99	596,602
05 Nov 19	25.91000 +0.21	25.92	25.56	25.70	518,342
04 Nov 19	25.70000 -0.47	26.25	25.58	26.23	460,466
01 Nov 19	26.17000 -0.13	26.46	26.04	26.37	325,062
31 Oct 19	26.30000 +0.49	26.37	25.84	25.84	490,570
30 Oct 19	25.81000 -0.23	26.06	25.80	26.00	424,151
29 Oct 19	26.04000 -0.02	26.24	26.00	26.07	1,336,276
28 Oct 19	26.06000 +0.01	26.19	25.96	26.14	564,709
25 Oct 19	26.05000 -0.08	26.22	26.01	26.13	1,307,167
24 Oct 19	26.13000 +0.06	26.17	26.03	26.05	560,033
23 Oct 19	26.07000 +0.14	26.08	25.80	25.94	611,756
22 Oct 19	25.93000 +0.03	26.05	25.85	25.92	452,879
21 Oct 19	25.90000 +0.00	26.01	25.84	25.91	352,755
18 Oct 19	25.90000 +0.06	25.98	25.78	25.88	459,800
17 Oct 19	25.84000 -0.02	25.93	25.79	25.84	246,476
16 Oct 19	25.86000 +0.07	25.88	25.69	25.86	466,895
15 Oct 19	25.79000 -0.27	26.16	25.67	26.12	584,729
11 Oct 19	26.06000 -0.42	26.50	26.03	26.50	832,697
10 Oct 19	26.48000 +0.12	26.52	26.12	26.42	770,845
09 Oct 19	26.36000 -0.11	26.55	26.27	26.55	489,673
08 Oct 19	26.47000 +0.21	26.56	26.05	26.30	718,617
07 Oct 19	26.26000 +0.14	26.33	25.95	26.18	548,811
04 Oct 19	26.12000 +0.41	26.17	25.75	25.76	967,789
03 Oct 19	25.71000 +0.23	25.78	25.47	25.53	815,466
02 Oct 19	25.48000 +0.12	25.50	25.15	25.38	704,715
01 Oct 19	25.36000 -0.06	25.42	25.17	25.42	613,655
30 Sep 19	25.42000 +0.16	25.50	25.25	25.29	516,848
27 Sep 19	25.26000 -0.19	25.39	25.17	25.35	362,154
26 Sep 19	25.45000 +0.02	25.61	25.33	25.48	521,289
25 Sep 19	25.43000 -0.08	25.54	25.05	25.51	1,042,152
24 Sep 19	25.51000 +0.22	25.61	25.30	25.35	739,391
23 Sep 19	25.29000 +0.27	25.37	25.00	25.02	865,967
20 Sep 19	25.02000 +0.18	25.04	24.79	25.00	2,385,732
19 Sep 19	24.84000 +0.49	24.94	24.36	24.42	1,412,027
18 Sep 19	24.35000 +0.10	24.46	24.24	24.29	1,404,133
17 Sep 19	24.25000 +0.04	24.41	24.23	24.24	1,067,663
16 Sep 19	24.21000 -0.02	24.25	24.10	24.25	432,779
13 Sep 19	24.23000 +0.10	24.25	24.02	24.10	869,336
12 Sep 19	24.13000 +0.21	24.19	23.97	23.99	1,089,803
11 Sep 19	23.92000 -0.25	24.19	23.89	24.19	843,651
10 Sep 19	24.17000 -0.95	24.36	24.08	24.24	1,335,099
09 Sep 19	25.12000 -0.01	25.17	24.88	25.09	503,044
06 Sep 19	25.13000 -0.34	25.50	25.07	25.50	559,638
05 Sep 19	25.47000 -0.38	25.82	25.39	25.71	276,395
04 Sep 19	25.85000 +0.54	25.90	25.32	25.32	664,502
03 Sep 19	25.31000 +0.06	25.42	25.08	25.20	1,556,066
30 Aug 19	25.25000 +0.06	25.37	25.15	25.15	402,601
29 Aug 19	25.19000 -0.12	25.33	25.08	25.24	463,258
28 Aug 19	25.31000 -0.11	25.42	25.23	25.38	494,496
27 Aug 19	25.42000 +0.18	25.50	25.22	25.22	442,175
26 Aug 19	25.24000 +0.09	25.29	25.11	25.16	274,178
23 Aug 19	25.15000 -0.20	25.49	25.08	25.33	291,883
22 Aug 19	25.35000 -0.07	25.40	25.20	25.40	273,736
21 Aug 19	25.42000 +0.12	25.44	25.21	25.28	351,833
20 Aug 19	25.30000 -0.03	25.48	25.25	25.39	510,202
19 Aug 19	25.33000 -0.17	25.53	25.29	25.45	515,496
16 Aug 19	25.50000 +0.11	25.55	25.36	25.46	299,274
15 Aug 19	25.39000 +0.18	25.48	25.11	25.11	346,066
14 Aug 19	25.21000 -0.27	25.47	25.10	25.42	443,384
13 Aug 19	25.48000 +0.20	25.55	25.17	25.38	483,968
12 Aug 19	25.28000 -0.34	25.66	25.19	25.54	478,984
09 Aug 19	25.62000 +0.04	25.73	25.47	25.66	393,948
08 Aug 19	25.58000 +0.09	25.69	24.79	25.21	610,717
07 Aug 19	25.49000 +0.11	25.62	25.27	25.47	337,344
06 Aug 19	25.38000 -0.10	25.53	25.14	25.43	889,869
02 Aug 19	25.48000 +0.06	25.63	25.30	25.48	232,279
01 Aug 19	25.42000 +0.30	25.58	25.21	25.23	299,181
31 Jul 19	25.12000 -0.47	25.64	25.08	25.59	1,319,088
30 Jul 19	25.59000 -0.08	25.71	25.48	25.59	275,034
29 Jul 19	25.67000 +0.04	25.80	25.53	25.70	415,191
26 Jul 19	25.63000 +0.17	25.71	25.46	25.46	667,566
25 Jul 19	25.46000 -0.03	25.61	25.38	25.54	301,466
24 Jul 19	25.49000 -0.04	25.56	25.29	25.53	322,530
23 Jul 19	25.53000 -0.12	25.74	25.42	25.70	493,724
22 Jul 19	25.65000 +0.05	25.81	25.55	25.67	278,912
19 Jul 19	25.60000 -0.08	25.90	25.49	25.81	291,486
18 Jul 19	25.68000 +0.00	25.77	25.45	25.70	557,775
17 Jul 19	25.68000 +0.36	25.85	25.47	25.50	403,054
16 Jul 19	25.32000 +0.02	25.42	25.23	25.30	373,873
15 Jul 19	25.30000 -0.22	25.60	25.24	25.55	292,240
12 Jul 19	25.52000 -0.23	25.81	25.35	25.77	384,017
11 Jul 19	25.75000 -0.18	26.02	25.70	25.98	432,102
10 Jul 19	25.93000 +0.09	25.97	25.78	25.87	306,372
09 Jul 19	25.84000 -0.18	26.13	25.76	26.03	315,921
08 Jul 19	26.02000 -0.06	26.12	25.80	26.06	676,903
05 Jul 19	26.08000 +0.10	26.11	25.81	26.06	263,062
04 Jul 19	25.98000 -0.01	26.18	25.91	26.08	128,566
03 Jul 19	25.99000 +0.20	26.32	25.79	25.85	613,952
02 Jul 19	25.79000 +0.29	25.89	25.44	25.74	371,926
28 Jun 19	25.50000 +0.10	25.53	25.29	25.40	378,966
27 Jun 19	25.40000 -0.09	25.58	25.15	25.41	513,459
26 Jun 19	25.49000 -0.12	25.74	25.33	25.64	505,817
25 Jun 19	25.61000 +0.11	25.71	25.55	25.56	394,812
24 Jun 19	25.50000 +0.16	25.66	25.43	25.43	375,850
21 Jun 19	25.34000 -0.24	25.82	25.15	25.58	2,447,810
20 Jun 19	25.58000 +0.06	25.63	25.36	25.55	344,188
19 Jun 19	25.52000 +0.53	25.61	24.94	24.94	902,805
18 Jun 19	24.99000 +0.15	25.29	24.91	25.00	772,658
17 Jun 19	24.84000 -0.04	25.13	24.65	24.96	648,455
14 Jun 19	24.88000 -0.06	25.09	24.86	24.99	288,979
13 Jun 19	24.94000 -0.09	25.24	24.90	25.10	245,304
12 Jun 19	25.03000 +0.02	25.24	25.03	25.05	313,108
11 Jun 19	25.01000 -0.04	25.39	24.85	25.08	472,983
10 Jun 19	25.05000 -0.08	25.29	25.03	25.15	364,657
07 Jun 19	25.13000 +0.01	25.28	25.10	25.16	544,208
06 Jun 19	25.12000 -0.01	25.16	25.11	25.15	608,575
05 Jun 19	25.13000 +0.03	25.38	25.08	25.15	666,417
04 Jun 19	25.10000 -0.02	25.23	25.02	25.14	539,139
03 Jun 19	25.12000 +0.16	25.20	24.94	25.00	368,130
31 May 19	24.96000 +0.16	24.98	24.72	24.80	566,692
30 May 19	24.80000 -0.16	25.13	24.74	24.89	320,038
29 May 19	24.96000 -0.12	25.18	24.84	25.04	385,783
28 May 19	25.08000 -0.12	25.20	25.00	25.20	593,838
27 May 19	25.20000 +0.33	25.21	24.86	24.86	447,520
24 May 19	24.87000 -0.15	25.17	24.82	25.05	576,953
23 May 19	25.02000 -0.07	25.22	24.97	25.10	852,855
22 May 19	25.09000 +0.01	25.37	25.08	25.14	612,431
21 May 19	25.08000 -0.27	25.48	25.08	25.39	470,076
17 May 19	25.35000 +0.29	25.42	25.06	25.06	372,396
16 May 19	25.06000 +0.05	25.24	24.99	25.03	640,634
15 May 19	25.01000 +0.23	25.22	24.82	24.84	1,642,533
14 May 19	24.78000 +0.43	24.85	24.38	24.41	1,092,696
13 May 19	24.35000 +0.14	24.37	24.10	24.27	375,424
10 May 19	24.21000 -0.28	24.45	24.06	24.45	652,809
09 May 19	24.49000 +0.38	25.05	24.20	24.35	1,501,048
08 May 19	24.11000 +0.08	24.25	23.89	24.05	701,057
07 May 19	24.03000 +0.20	24.03	23.75	23.82	995,541
06 May 19	23.83000 +0.00	23.89	23.72	23.80	403,609
03 May 19	23.83000 +0.07	23.94	23.75	23.78	344,347
02 May 19	23.76000 -0.02	23.83	23.65	23.75	614,583
01 May 19	23.78000 -0.04	23.99	23.75	23.87	376,586
30 Apr 19	23.82000 +0.04	23.92	23.70	23.73	368,149
29 Apr 19	23.78000 -0.10	23.90	23.70	23.82	404,132
26 Apr 19	23.88000 +0.11	23.98	23.75	23.80	476,607
25 Apr 19	23.77000 -0.01	23.83	23.70	23.75	383,292
24 Apr 19	23.78000 -0.16	23.95	23.71	23.95	712,566
23 Apr 19	23.94000 +0.08	24.02	23.82	23.83	545,677
22 Apr 19	23.86000 +0.05	24.02	23.80	23.84	445,263
18 Apr 19	23.81000 +0.28	23.88	23.54	23.54	503,434
17 Apr 19	23.53000 -0.25	23.80	23.47	23.78	678,038
16 Apr 19	23.78000 -0.01	23.95	23.71	23.82	637,843
15 Apr 19	23.79000 -0.16	24.00	23.75	24.00	531,380
12 Apr 19	23.95000 +0.06	23.99	23.88	23.89	1,365,212
11 Apr 19	23.89000 -0.03	24.05	23.82	23.90	1,278,883
10 Apr 19	23.92000 +0.27	24.00	23.66	23.74	833,314
09 Apr 19	23.65000 -0.06	23.80	23.53	23.72	536,105
08 Apr 19	23.71000 +0.34	23.75	23.36	23.42	2,170,324
05 Apr 19	23.37000 +0.08	23.44	23.19	23.30	998,232
04 Apr 19	23.29000 +0.00	23.32	23.14	23.27	931,184
03 Apr 19	23.29000 -0.13	23.38	23.20	23.37	894,873
02 Apr 19	23.42000 +0.17	23.46	23.19	23.25	664,228
01 Apr 19	23.25000 -0.35	23.73	23.23	23.60	847,582
29 Mar 19	23.60000 -0.13	23.84	23.58	23.77	759,531
28 Mar 19	23.73000 -0.40	24.02	23.73	24.00	597,870
27 Mar 19	24.13000 +0.03	24.24	24.02	24.10	550,119
26 Mar 19	24.10000 +0.05	24.19	23.97	24.09	881,008
25 Mar 19	24.05000 -0.06	24.20	23.74	24.10	621,774
22 Mar 19	24.11000 +0.14	24.16	23.80	24.00	1,169,909
21 Mar 19	23.97000 -0.02	24.21	23.81	23.99	993,201
20 Mar 19	23.99000 +0.63	24.12	23.36	23.41	3,152,238
19 Mar 19	23.36000 -2.38	23.41	22.90	23.00	4,119,507
18 Mar 19	25.74000 -0.45	26.16	25.67	26.16	431,370
15 Mar 19	26.19000 +0.45	26.21	25.65	25.81	1,179,810
14 Mar 19	25.74000 -0.01	25.94	25.72	25.76	419,155
13 Mar 19	25.75000 +0.15	25.76	25.57	25.62	615,344
12 Mar 19	25.60000 +0.16	25.73	25.35	25.47	406,637
11 Mar 19	25.44000 +0.06	25.67	25.29	25.29	335,817
08 Mar 19	25.38000 +0.02	25.44	25.25	25.29	299,449
07 Mar 19	25.36000 +0.47	25.56	24.96	24.96	633,815
06 Mar 19	24.89000 +0.16	25.10	24.78	24.78	350,058
05 Mar 19	24.73000 -0.27	25.10	24.71	25.00	193,452
04 Mar 19	25.00000 +0.21	25.00	24.57	24.81	383,026
01 Mar 19	24.79000 -0.16	25.01	24.74	25.01	215,846
28 Feb 19	24.95000 +0.02	25.10	24.87	24.95	851,921
27 Feb 19	24.93000 +0.41	24.98	24.42	24.62	506,929
26 Feb 19	24.52000 +0.13	24.75	24.38	24.38	496,493
25 Feb 19	24.39000 +0.22	24.56	24.17	24.24	429,159
22 Feb 19	24.17000 -0.20	24.38	23.86	24.26	614,044
21 Feb 19	24.37000 -0.06	24.56	24.24	24.43	801,774
20 Feb 19	24.43000 +0.08	24.56	24.29	24.35	704,544
19 Feb 19	24.35000 +0.07	24.40	24.22	24.30	387,220
15 Feb 19	24.28000 -0.12	24.62	24.24	24.42	665,219
14 Feb 19	24.40000 +0.06	24.44	24.17	24.29	460,904
13 Feb 19	24.34000 -0.14	24.50	23.46	23.50	630,526
12 Feb 19	24.48000 -0.12	24.67	24.43	24.50	491,899
11 Feb 19	24.60000 -0.20	24.99	24.53	24.87	616,823
08 Feb 19	24.80000 -0.29	25.21	24.76	25.00	529,154
07 Feb 19	25.09000 +0.22	25.11	24.74	25.00	660,022
06 Feb 19	24.87000 +0.06	24.99	24.65	24.76	421,759
05 Feb 19	24.81000 +0.25	24.85	24.48	24.63	448,711
04 Feb 19	24.56000 +0.42	24.58	24.11	24.18	456,292
01 Feb 19	24.14000 +0.27	24.16	23.82	23.90	744,947
31 Jan 19	23.87000 +0.13	24.11	23.66	23.78	498,548
30 Jan 19	23.74000 -0.02	23.94	23.66	23.73	460,513
29 Jan 19	23.76000 +0.19	23.78	23.42	23.60	345,548
28 Jan 19	23.57000 +0.11	23.64	23.34	23.49	293,808
25 Jan 19	23.46000 +0.24	23.54	23.18	23.32	432,943
24 Jan 19	23.22000 -0.09	23.42	23.14	23.32	544,044
23 Jan 19	23.31000 +0.05	23.36	23.08	23.27	431,513
22 Jan 19	23.26000 +0.34	23.29	22.96	23.00	382,605
21 Jan 19	22.92000 -0.02	23.00	22.70	22.96	127,485
18 Jan 19	22.94000 +0.19	22.99	22.46	22.85	585,739
17 Jan 19	22.75000 -0.07	23.08	22.74	22.82	627,958
16 Jan 19	22.82000 +0.24	22.82	22.58	22.58	564,276
15 Jan 19	22.58000 +0.03	22.58	22.44	22.53	552,988
14 Jan 19	22.55000 -0.37	22.91	22.36	22.91	546,207
11 Jan 19	22.92000 +0.05	22.99	22.66	22.90	426,715
10 Jan 19	22.87000 +0.21	22.90	22.53	22.65	365,855
09 Jan 19	22.66000 +0.23	22.72	22.25	22.47	342,257
08 Jan 19	22.43000 +0.17	22.48	22.13	22.30	294,410
07 Jan 19	22.26000 +0.27	22.28	21.99	22.06	236,562
04 Jan 19	21.99000 +0.10	22.04	21.80	21.91	211,648
03 Jan 19	21.89000 -0.09	22.03	21.76	21.94	277,204
02 Jan 19	21.98000 +0.28	22.02	21.58	21.66	270,768
31 Dec 18	21.70000 -0.01	21.93	21.64	21.82	169,788
28 Dec 18	21.71000 +0.26	21.83	21.33	21.45	292,484
27 Dec 18	21.45000 +0.39	21.58	20.95	21.16	362,248
24 Dec 18	21.06000 -0.29	21.31	20.80	21.09	221,461
21 Dec 18	21.35000 -0.09	21.68	21.34	21.53	500,895
20 Dec 18	21.44000 -0.52	22.04	21.40	21.97	374,737
19 Dec 18	21.96000 -0.39	22.37	21.91	22.32	331,052
18 Dec 18	22.35000 +0.03	22.35	22.12	22.22	861,287
17 Dec 18	22.32000 -0.44	22.81	22.24	22.62	287,303
14 Dec 18	22.76000 -0.43	23.14	22.67	23.14	233,940
13 Dec 18	23.19000 +0.36	23.22	22.61	22.87	273,651
12 Dec 18	22.83000 -0.18	23.13	22.73	23.09	298,641
11 Dec 18	23.01000 +0.23	23.14	22.75	22.88	516,762
10 Dec 18	22.78000 -0.05	22.86	22.53	22.82	366,020
07 Dec 18	22.83000 +0.00	22.95	22.75	22.79	368,018
06 Dec 18	22.83000 -0.14	22.97	22.47	22.97	365,487
05 Dec 18	22.97000 +0.16	23.13	22.75	22.78	211,801
04 Dec 18	22.81000 +0.14	23.03	22.48	22.60	531,219
03 Dec 18	22.67000 +0.33	22.67	22.12	22.44	432,497
30 Nov 18	22.34000 +0.02	22.40	21.97	22.27	506,960
29 Nov 18	22.32000 -0.09	22.42	22.19	22.28	176,973
28 Nov 18	22.41000 +0.38	22.46	21.92	22.02	320,967
27 Nov 18	22.03000 +0.13	22.09	21.87	21.87	352,038
26 Nov 18	21.90000 -0.07	22.04	21.53	22.04	486,332
23 Nov 18	21.97000 +0.04	21.98	21.76	21.90	178,693
22 Nov 18	21.93000 +0.02	21.93	21.69	21.88	198,631
21 Nov 18	21.91000 +0.76	21.92	21.21	21.21	716,713
20 Nov 18	21.15000 -0.06	21.26	21.03	21.22	230,792
19 Nov 18	21.21000 -0.04	21.38	21.16	21.18	290,191
16 Nov 18	21.25000 +0.25	21.25	20.98	21.12	248,058
15 Nov 18	21.00000 -0.25	21.31	20.93	21.30	169,519
14 Nov 18	21.25000 -0.06	21.48	21.12	21.37	190,870
13 Nov 18	21.31000 -0.02	21.56	21.24	21.33	200,704
12 Nov 18	21.33000 +0.22	21.50	21.12	21.19	309,183
09 Nov 18	21.11000 -0.04	21.25	20.98	21.16	373,570
08 Nov 18	21.15000 -0.40	21.78	21.13	21.75	345,193
07 Nov 18	21.55000 +0.95	21.74	20.56	20.70	817,268
06 Nov 18	20.60000 +0.18	20.63	20.42	20.42	335,426
05 Nov 18	20.42000 +0.44	20.50	19.98	20.00	419,959
02 Nov 18	19.98000 -0.35	20.31	19.91	20.30	258,035
01 Nov 18	20.33000 +0.08	20.56	20.24	20.28	174,032
31 Oct 18	20.25000 +0.14	20.37	20.04	20.20	370,561
30 Oct 18	20.11000 -0.30	20.42	20.09	20.35	363,148
29 Oct 18	20.41000 -0.47	20.97	20.38	20.95	326,824
26 Oct 18	20.88000 -0.02	21.06	20.71	20.94	231,150
25 Oct 18	20.90000 -0.07	21.24	20.82	21.00	354,857
24 Oct 18	20.97000 +0.02	21.06	20.72	20.98	373,807
23 Oct 18	20.95000 +0.02	20.99	20.71	20.72	216,336
22 Oct 18	20.93000 +0.05	21.05	20.80	21.03	788,655
19 Oct 18	20.88000 +0.30	21.10	20.63	20.68	312,303
18 Oct 18	20.58000 -0.46	21.12	20.58	21.05	458,353
17 Oct 18	21.04000 +0.12	21.05	20.78	20.90	452,174
16 Oct 18	20.92000 +0.31	21.16	20.43	20.62	340,560
15 Oct 18	20.61000 +0.09	20.65	20.35	20.54	212,641
12 Oct 18	20.52000 +0.40	20.54	20.12	20.20	448,087
11 Oct 18	20.12000 -0.24	20.34	20.02	20.23	435,445
10 Oct 18	20.36000 -0.33	20.69	20.27	20.69	338,061
09 Oct 18	20.69000 -0.39	21.06	20.66	21.02	279,582
05 Oct 18	21.08000 -0.04	21.17	20.96	21.09	319,478
04 Oct 18	21.12000 -0.60	21.70	21.01	21.69	439,127
03 Oct 18	21.72000 +0.01	21.80	21.52	21.69	277,249
02 Oct 18	21.71000 +0.24	21.79	21.46	21.50	311,779
01 Oct 18	21.47000 -0.23	21.80	21.47	21.80	247,584
28 Sep 18	21.70000 -0.02	21.84	21.64	21.75	307,103
27 Sep 18	21.72000 -0.05	21.78	21.57	21.71	450,392
26 Sep 18	21.77000 -0.14	21.97	21.61	21.93	489,493
25 Sep 18	21.91000 -0.21	22.21	21.89	22.13	266,675
24 Sep 18	22.12000 -0.14	22.34	22.05	22.31	293,157
21 Sep 18	22.26000 +0.19	22.41	22.00	22.09	602,968
20 Sep 18	22.07000 -0.60	22.65	21.99	22.57	751,488
19 Sep 18	22.67000 -0.10	22.83	22.54	22.80	441,764
18 Sep 18	22.77000 +0.15	22.83	22.65	22.65	172,067
17 Sep 18	22.62000 -0.01	22.69	22.52	22.63	162,116
14 Sep 18	22.63000 -0.18	22.82	22.54	22.82	138,033
13 Sep 18	22.81000 -0.11	22.99	22.75	22.97	218,437
12 Sep 18	22.92000 +0.04	22.98	22.72	22.98	252,745
11 Sep 18	22.88000 +0.91	23.13	22.45	22.46	941,381
10 Sep 18	21.97000 -0.02	22.00	21.81	21.98	479,378
07 Sep 18	21.99000 +0.20	22.08	21.82	21.82	377,167
06 Sep 18	21.79000 +0.20	21.98	21.66	21.68	496,597
05 Sep 18	21.59000 -0.05	21.68	21.50	21.58	861,939
04 Sep 18	21.64000 -0.19	21.80	21.58	21.76	362,786
31 Aug 18	21.83000 -0.17	22.03	21.78	22.03	310,974
30 Aug 18	22.00000 -0.16	22.14	21.99	22.05	362,864
29 Aug 18	22.16000 +0.00	22.27	22.08	22.15	294,430
28 Aug 18	22.16000 -0.22	22.51	22.12	22.40	285,454
27 Aug 18	22.38000 -0.11	22.59	22.38	22.55	428,656
24 Aug 18	22.49000 -0.11	22.61	22.43	22.56	267,984
23 Aug 18	22.60000 -0.10	22.76	22.58	22.70	220,772
22 Aug 18	22.70000 +0.04	22.79	22.62	22.72	234,420
21 Aug 18	22.66000 -0.09	22.86	22.62	22.79	256,942
20 Aug 18	22.75000 +0.03	22.85	22.73	22.77	237,020
17 Aug 18	22.72000 +0.11	22.82	22.58	22.65	187,559
16 Aug 18	22.61000 +0.01	22.72	22.52	22.61	370,634
15 Aug 18	22.60000 +0.10	22.75	22.24	22.43	434,958
14 Aug 18	22.50000 +0.01	22.56	22.39	22.49	332,359
13 Aug 18	22.49000 -0.26	22.85	22.47	22.56	282,170
10 Aug 18	22.75000 +0.01	22.91	22.63	22.73	389,094
09 Aug 18	22.74000 -0.78	23.07	21.11	22.19	977,214
08 Aug 18	23.52000 -0.09	23.75	23.39	23.54	305,835
07 Aug 18	23.61000 -0.33	24.05	23.55	24.02	291,621
03 Aug 18	23.94000 +0.20	23.97	23.75	23.75	174,302
02 Aug 18	23.74000 +0.19	23.75	23.57	23.57	212,887
01 Aug 18	23.55000 -0.23	23.81	23.44	23.81	511,274
31 Jul 18	23.78000 +0.20	23.98	23.54	23.58	483,984
30 Jul 18	23.58000 -0.44	23.86	23.45	23.85	354,525
27 Jul 18	24.02000 -0.37	24.44	23.95	24.34	451,113
26 Jul 18	24.39000 +0.20	24.48	24.18	24.18	350,266
25 Jul 18	24.19000 -0.13	24.40	24.09	24.36	425,295
24 Jul 18	24.32000 -0.16	24.75	24.30	24.51	581,160
23 Jul 18	24.48000 -0.18	24.80	24.47	24.63	295,734
20 Jul 18	24.66000 -0.10	24.82	24.61	24.81	299,861
19 Jul 18	24.76000 -0.15	25.07	24.75	24.85	570,651
18 Jul 18	24.91000 -0.02	25.00	24.86	24.95	290,578
17 Jul 18	24.93000 +0.04	25.00	24.76	24.84	127,090
16 Jul 18	24.89000 +0.10	24.95	24.62	24.74	142,467
13 Jul 18	24.79000 -0.30	25.07	24.42	25.05	486,123
12 Jul 18	25.09000 +0.27	25.23	24.77	24.84	320,944
11 Jul 18	24.82000 +0.01	24.85	24.63	24.74	258,426
10 Jul 18	24.81000 -0.20	25.06	24.69	25.06	239,921
09 Jul 18	25.01000 -0.16	25.25	24.97	25.20	240,352
06 Jul 18	25.17000 +0.15	25.33	24.95	24.98	281,520
05 Jul 18	25.02000 +0.47	25.02	24.46	24.54	483,097
04 Jul 18	24.55000 -0.10	24.71	24.52	24.71	134,024
03 Jul 18	24.65000 +0.12	24.75	24.38	24.38	165,554
29 Jun 18	24.53000 +0.08	24.65	24.32	24.45	257,253
28 Jun 18	24.45000 -0.14	24.55	24.42	24.45	267,467
27 Jun 18	24.59000 +0.07	24.60	24.44	24.57	242,340
26 Jun 18	24.52000 -0.03	24.63	24.52	24.60	856,023
25 Jun 18	24.55000 -0.04	24.71	24.50	24.69	795,759
22 Jun 18	24.59000 +0.36	24.86	24.40	24.46	543,806
21 Jun 18	24.23000 +0.04	24.31	24.05	24.05	240,244
20 Jun 18	24.19000 -0.05	24.34	24.19	24.25	385,258
19 Jun 18	24.24000 -0.04	24.33	24.16	24.23	263,339
18 Jun 18	24.28000 +0.00	24.42	24.28	24.29	216,039
15 Jun 18	24.28000 +0.07	24.42	24.23	24.23	481,294
14 Jun 18	24.21000 -0.06	24.29	24.12	24.24	356,998
13 Jun 18	24.27000 -0.07	24.43	24.19	24.30	157,438
12 Jun 18	24.34000 +0.09	24.34	24.16	24.28	231,402
11 Jun 18	24.25000 -0.10	24.30	24.09	24.30	128,101
08 Jun 18	24.35000 +0.06	24.40	24.15	24.24	192,421
07 Jun 18	24.29000 -0.01	24.32	24.15	24.26	171,010
06 Jun 18	24.30000 +0.03	24.36	24.15	24.33	281,800
05 Jun 18	24.27000 +0.12	24.36	24.12	24.18	155,428
04 Jun 18	24.15000 +0.14	24.24	24.01	24.02	156,674
01 Jun 18	24.01000 +0.08	24.19	23.86	23.95	216,216
31 May 18	23.93000 -0.22	24.19	23.93	24.18	586,465
30 May 18	24.15000 -0.17	24.29	24.08	24.20	165,319
29 May 18	24.32000 +0.12	24.33	24.03	24.22	261,779
28 May 18	24.20000 -0.08	24.30	24.04	24.30	107,053
25 May 18	24.28000 -0.16	24.47	24.19	24.45	483,084
24 May 18	24.44000 +0.17	24.48	24.22	24.23	386,878
23 May 18	24.27000 +0.33	24.37	24.10	24.14	262,542
22 May 18	23.94000 +0.12	24.11	23.79	23.79	420,215
18 May 18	23.82000 +0.26	23.85	23.57	23.57	323,672
17 May 18	23.56000 -0.12	23.78	23.49	23.66	405,601
16 May 18	23.68000 -0.52	24.24	23.63	24.24	561,096
15 May 18	24.20000 -0.11	24.32	24.01	24.27	351,272
14 May 18	24.31000 +0.04	24.40	23.92	24.30	452,079
11 May 18	24.27000 -0.22	24.59	24.19	24.59	570,432
10 May 18	24.49000 +1.00	24.53	23.82	24.18	584,497
09 May 18	23.49000 +0.14	23.60	23.13	23.40	266,845
08 May 18	23.35000 -0.15	23.58	23.29	23.58	334,458
07 May 18	23.50000 -0.07	23.74	23.50	23.67	507,480
04 May 18	23.57000 -0.06	23.74	23.55	23.63	469,815
03 May 18	23.63000 +0.29	23.66	23.30	23.36	760,204
02 May 18	23.34000 +0.16	23.43	23.10	23.24	860,609
01 May 18	23.18000 +0.03	23.23	23.00	23.10	248,586
30 Apr 18	23.15000 -0.13	23.52	23.09	23.50	153,234
27 Apr 18	23.28000 +0.28	23.37	22.95	23.03	556,089
26 Apr 18	23.00000 +0.22	23.17	22.76	22.77	212,823
25 Apr 18	22.78000 -0.34	23.18	22.64	23.07	240,867
24 Apr 18	23.12000 +0.00	23.16	23.00	23.09	209,633
23 Apr 18	23.12000 +0.17	23.23	22.92	22.94	267,872
20 Apr 18	22.95000 -0.06	22.97	22.84	22.95	115,328
19 Apr 18	23.01000 -0.01	23.11	22.91	23.00	107,234
18 Apr 18	23.02000 +0.12	23.11	22.89	22.90	238,962
17 Apr 18	22.90000 -0.02	23.03	22.88	22.92	146,454
16 Apr 18	22.92000 +0.16	23.00	22.78	22.78	142,763
13 Apr 18	22.76000 -0.11	22.90	22.69	22.90	84,307
12 Apr 18	22.87000 -0.08	22.95	22.76	22.95	197,831
11 Apr 18	22.95000 +0.13	22.95	22.65	22.83	177,548
10 Apr 18	22.82000 -0.04	22.92	22.72	22.92	116,939
09 Apr 18	22.86000 -0.03	22.95	22.76	22.91	135,814
06 Apr 18	22.89000 -0.05	23.03	22.82	23.00	108,709
05 Apr 18	22.94000 -0.10	23.07	22.90	23.05	254,507
04 Apr 18	23.04000 +0.16	23.05	22.64	22.78	137,835
03 Apr 18	22.88000 +0.02	22.90	22.72	22.88	161,884
02 Apr 18	22.86000 -0.15	23.06	22.78	23.05	207,126
29 Mar 18	23.01000 +0.12	23.15	22.90	22.95	282,533
28 Mar 18	22.89000 -0.15	22.96	22.76	22.79	525,796
27 Mar 18	23.04000 +0.29	23.18	22.75	22.75	514,895
26 Mar 18	22.75000 +0.02	22.89	22.53	22.89	409,214
23 Mar 18	22.73000 +0.08	22.96	22.69	22.71	348,523
22 Mar 18	22.65000 -0.20	22.90	22.60	22.85	211,109
21 Mar 18	22.85000 +0.05	22.94	22.74	22.85	267,618
20 Mar 18	22.80000 +0.20	22.85	22.55	22.55	340,842
19 Mar 18	22.60000 -0.03	22.64	22.40	22.59	304,471
16 Mar 18	22.63000 +0.18	22.88	22.25	22.42	1,138,742
15 Mar 18	22.45000 +0.22	22.51	22.23	22.27	220,348
14 Mar 18	22.23000 -0.04	22.35	22.13	22.27	306,667
13 Mar 18	22.27000 -0.12	22.53	22.21	22.45	269,199
12 Mar 18	22.39000 +0.11	22.53	22.23	22.31	217,644
09 Mar 18	22.28000 +0.07	22.45	22.11	22.21	308,491
08 Mar 18	22.21000 +0.36	22.23	21.76	21.87	196,139
07 Mar 18	21.85000 +0.09	21.89	21.63	21.72	272,396
06 Mar 18	21.76000 +0.06	21.80	21.58	21.76	216,424
05 Mar 18	21.70000 -0.15	21.93	21.54	21.85	276,078
02 Mar 18	21.85000 -0.01	22.04	21.66	21.79	231,030
01 Mar 18	21.86000 -0.16	22.01	21.76	22.00	230,761
28 Feb 18	22.02000 -0.08	22.25	21.97	22.18	792,567
27 Feb 18	22.10000 -0.33	22.38	22.05	22.37	276,689
26 Feb 18	22.43000 -0.12	22.70	22.06	22.70	291,192
23 Feb 18	22.55000 +0.77	22.67	22.11	22.44	346,454
22 Feb 18	21.78000 +0.06	21.84	21.60	21.75	126,195
21 Feb 18	21.72000 +0.13	21.89	21.62	21.62	250,895
20 Feb 18	21.59000 -0.23	21.89	21.44	21.89	207,855
16 Feb 18	21.82000 +0.07	21.92	21.67	21.78	183,468
15 Feb 18	21.75000 +0.38	21.77	21.47	21.49	158,792
14 Feb 18	21.37000 -0.13	21.50	21.35	21.50	148,001
13 Feb 18	21.50000 -0.32	21.85	21.37	21.85	193,116
12 Feb 18	21.82000 +0.13	21.92	21.66	21.92	160,527
09 Feb 18	21.69000 +0.09	21.80	21.42	21.64	277,645
08 Feb 18	21.60000 -0.28	21.93	21.57	21.93	283,536
07 Feb 18	21.88000 +0.08	22.11	21.78	21.83	330,716
06 Feb 18	21.80000 +0.00	21.89	21.47	21.70	290,042
05 Feb 18	21.80000 -0.16	21.94	21.56	21.90	433,075
02 Feb 18	21.96000 -0.36	22.23	21.76	22.23	525,750
01 Feb 18	22.32000 -0.56	22.83	22.06	22.82	560,518
31 Jan 18	22.88000 -0.04	23.04	22.82	22.95	341,461
30 Jan 18	22.92000 -0.44	23.24	22.90	23.20	312,586
29 Jan 18	23.36000 -0.07	23.42	23.14	23.42	215,890
26 Jan 18	23.43000 +0.10	23.50	23.31	23.40	164,948
25 Jan 18	23.33000 -0.16	23.64	23.32	23.56	346,297
24 Jan 18	23.49000 +0.09	23.60	23.42	23.45	995,745
23 Jan 18	23.40000 -0.06	23.45	23.24	23.42	272,352
22 Jan 18	23.46000 +0.04	23.50	23.34	23.41	256,079
19 Jan 18	23.42000 +0.04	23.58	23.25	23.36	569,758
18 Jan 18	23.38000 +0.45	23.39	22.92	22.98	512,156
17 Jan 18	22.93000 +0.03	23.02	22.85	22.89	169,355
16 Jan 18	22.90000 +0.04	23.01	22.85	22.95	205,899
15 Jan 18	22.86000 +0.04	23.01	22.80	22.80	210,858
12 Jan 18	22.82000 -0.10	23.00	22.75	23.00	187,292
11 Jan 18	22.92000 -0.16	23.13	22.90	23.12	140,567
10 Jan 18	23.08000 -0.09	23.20	23.00	23.12	139,139
09 Jan 18	23.17000 -0.10	23.31	23.09	23.28	229,699
08 Jan 18	23.27000 -0.07	23.39	23.18	23.37	123,317
05 Jan 18	23.34000 +0.23	23.41	23.11	23.30	158,881
04 Jan 18	23.11000 -0.13	23.38	23.10	23.38	120,047
03 Jan 18	23.24000 -0.10	23.45	23.21	23.28	159,061
02 Jan 18	23.34000 -0.01	23.47	23.12	23.40	193,413
29 Dec 17	23.35000 -0.11	23.46	23.30	23.46	92,807
28 Dec 17	23.46000 +0.13	23.46	23.25	23.32	102,757
27 Dec 17	23.33000 -0.06	23.43	23.32	23.37	106,039
22 Dec 17	23.39000 +0.11	23.48	23.20	23.31	142,454
21 Dec 17	23.28000 +0.04	23.31	23.08	23.26	172,962
20 Dec 17	23.24000 -0.03	23.30	23.14	23.25	127,778
19 Dec 17	23.27000 +0.03	23.41	23.14	23.32	222,655
18 Dec 17	23.24000 +0.15	23.36	23.11	23.11	154,554
15 Dec 17	23.09000 -0.16	23.54	23.06	23.31	423,328
14 Dec 17	23.25000 -0.30	23.73	23.24	23.65	264,091
13 Dec 17	23.55000 -0.05	23.64	23.49	23.60	111,483
12 Dec 17	23.60000 -0.12	23.78	23.56	23.73	168,457
11 Dec 17	23.72000 -0.12	23.89	23.64	23.79	107,633
08 Dec 17	23.84000 -0.05	23.91	23.63	23.87	138,222
07 Dec 17	23.89000 +0.20	23.90	23.68	23.69	196,141
06 Dec 17	23.69000 -0.04	23.85	23.69	23.71	145,014
05 Dec 17	23.73000 -0.08	23.92	23.66	23.86	222,049
04 Dec 17	23.81000 +0.05	24.06	23.76	23.76	246,961
01 Dec 17	23.76000 -0.02	23.91	23.60	23.82	371,555
30 Nov 17	23.78000 +0.03	23.89	23.67	23.77	397,521
29 Nov 17	23.75000 -0.29	24.00	23.56	23.98	156,979
28 Nov 17	24.04000 +0.04	24.10	23.85	24.04	147,198
27 Nov 17	24.00000 +0.03	24.08	23.88	24.08	165,261
24 Nov 17	23.97000 +0.05	24.02	23.94	24.00	137,622
23 Nov 17	23.92000 +0.09	24.00	23.80	23.80	63,210
22 Nov 17	23.83000 -0.07	23.98	23.81	23.94	173,792
21 Nov 17	23.90000 +0.21	23.91	23.76	23.76	168,342
20 Nov 17	23.69000 -0.19	23.90	23.69	23.88	125,997
17 Nov 17	23.88000 +0.02	23.90	23.80	23.90	157,503
16 Nov 17	23.86000 +0.22	23.87	23.60	23.60	252,822
15 Nov 17	23.64000 -0.15	23.89	23.56	23.85	169,693
14 Nov 17	23.79000 -0.07	23.87	23.75	23.87	81,867
13 Nov 17	23.86000 -0.11	24.00	23.81	23.95	152,895
10 Nov 17	23.97000 -0.02	24.02	23.80	23.93	213,032
09 Nov 17	23.99000 +0.07	24.28	23.94	24.17	244,117
08 Nov 17	23.92000 -0.17	24.11	23.84	24.09	221,860
07 Nov 17	24.09000 -0.04	24.24	24.01	24.15	370,860
06 Nov 17	24.13000 +0.11	24.35	24.00	24.09	342,779
03 Nov 17	24.02000 -0.12	24.18	23.91	24.14	495,898
02 Nov 17	24.14000 -0.21	24.31	24.04	24.30	204,593
01 Nov 17	24.35000 -0.32	24.76	24.32	24.70	250,951
31 Oct 17	24.67000 +0.04	24.72	24.51	24.60	304,187
30 Oct 17	24.63000 +0.23	24.68	24.35	24.35	359,186
27 Oct 17	24.40000 -0.05	24.48	24.29	24.48	411,389
26 Oct 17	24.45000 +0.15	24.49	24.23	24.35	267,622
25 Oct 17	24.30000 +0.26	24.31	24.01	24.03	491,047
24 Oct 17	24.04000 -0.12	24.21	23.88	24.20	193,099
23 Oct 17	24.16000 +0.12	24.19	23.96	24.07	117,093
20 Oct 17	24.04000 -0.01	24.19	23.87	24.02	351,220
19 Oct 17	24.05000 +0.46	24.08	23.51	23.51	489,415
18 Oct 17	23.59000 +0.15	23.73	23.44	23.44	143,533
17 Oct 17	23.44000 +0.02	23.56	23.35	23.50	215,490
16 Oct 17	23.42000 +0.10	23.61	23.41	23.47	130,399
13 Oct 17	23.32000 -0.09	23.50	23.32	23.50	234,440
12 Oct 17	23.41000 +0.04	23.55	23.37	23.40	212,024
11 Oct 17	23.37000 +0.06	23.41	23.21	23.21	204,825
10 Oct 17	23.31000 +0.27	23.37	23.02	23.03	121,911
06 Oct 17	23.04000 -0.15	23.17	23.03	23.13	86,168
05 Oct 17	23.19000 +0.04	23.33	23.12	23.19	82,591
04 Oct 17	23.15000 +0.14	23.21	22.98	23.00	160,594
03 Oct 17	23.01000 -0.15	23.27	22.96	23.20	256,550
02 Oct 17	23.16000 +0.00	23.37	23.12	23.15	119,926
29 Sep 17	23.16000 -0.08	23.32	23.12	23.26	172,453
28 Sep 17	23.24000 +0.02	23.27	23.08	23.19	98,252
27 Sep 17	23.22000 -0.13	23.37	23.15	23.30	170,050
26 Sep 17	23.35000 +0.01	23.53	23.23	23.34	199,596
25 Sep 17	23.34000 +0.49	23.36	22.91	22.91	259,625
22 Sep 17	22.85000 -0.19	23.18	22.81	23.18	172,648
21 Sep 17	23.04000 -0.14	23.25	23.04	23.17	275,225
20 Sep 17	23.18000 -0.25	23.47	23.15	23.43	133,496
19 Sep 17	23.43000 +0.09	23.76	23.28	23.41	627,907
18 Sep 17	23.34000 +0.40	23.42	23.04	23.14	322,431
15 Sep 17	22.94000 -0.71	23.68	22.94	23.59	898,910
14 Sep 17	23.65000 +0.05	23.73	23.57	23.64	108,838
13 Sep 17	23.60000 -0.15	23.79	23.55	23.78	268,670
12 Sep 17	23.75000 +0.10	23.79	23.62	23.62	524,190
11 Sep 17	23.65000 -0.05	23.80	23.49	23.80	96,259
08 Sep 17	23.70000 +0.08	23.77	23.49	23.65	105,835
07 Sep 17	23.62000 +0.02	23.78	23.57	23.61	94,297
06 Sep 17	23.60000 -0.01	23.69	23.49	23.66	110,668
05 Sep 17	23.61000 -0.28	23.99	23.55	23.95	287,060
01 Sep 17	23.89000 -0.06	24.02	23.83	23.87	96,096
31 Aug 17	23.95000 +0.24	24.00	23.69	23.72	216,353
30 Aug 17	23.71000 +0.01	23.79	23.64	23.67	139,403
29 Aug 17	23.70000 -0.08	23.94	23.58	23.70	235,614
28 Aug 17	23.78000 -0.27	24.14	23.69	24.14	253,471
25 Aug 17	24.05000 -0.08	24.22	24.01	24.11	317,677
24 Aug 17	24.13000 +0.24	24.25	23.92	23.97	271,958
23 Aug 17	23.89000 +0.10	24.00	23.79	23.79	106,889
22 Aug 17	23.79000 +0.01	24.02	23.79	23.85	118,648
21 Aug 17	23.78000 -0.20	24.18	23.74	23.92	203,368
18 Aug 17	23.98000 -0.08	24.10	23.94	24.10	131,751
17 Aug 17	24.06000 -0.01	24.20	24.00	24.02	226,252
16 Aug 17	24.07000 -0.19	24.49	24.02	24.36	221,714
15 Aug 17	24.26000 +0.11	24.66	24.16	24.18	228,066
14 Aug 17	24.15000 +0.50	24.24	23.63	23.70	340,111
11 Aug 17	23.65000 +0.43	23.68	23.04	23.19	256,269
10 Aug 17	23.22000 +0.42	23.68	21.78	22.10	2,458,428
09 Aug 17	22.80000 -0.26	23.19	22.76	23.19	174,574
08 Aug 17	23.06000 -0.04	23.26	22.99	23.14	337,911
04 Aug 17	23.10000 +0.15	23.13	22.93	23.01	221,240
03 Aug 17	22.95000 -0.04	23.11	22.88	23.00	176,802
02 Aug 17	22.99000 -0.01	23.10	22.91	23.00	197,653
01 Aug 17	23.00000 -0.22	23.31	22.89	23.31	211,437
31 Jul 17	23.22000 -0.11	23.44	23.09	23.37	108,146
28 Jul 17	23.33000 +0.04	23.43	23.22	23.25	121,043
27 Jul 17	23.29000 +0.03	23.32	23.10	23.25	156,762
26 Jul 17	23.26000 -0.10	23.44	23.09	23.44	146,155
25 Jul 17	23.36000 -0.20	23.60	23.33	23.60	95,916
24 Jul 17	23.56000 +0.28	23.60	23.21	23.30	387,515
21 Jul 17	23.28000 -0.03	23.33	23.21	23.25	250,349
20 Jul 17	23.31000 -0.12	23.70	23.31	23.60	129,455
19 Jul 17	23.43000 +0.11	23.55	23.33	23.35	213,691
18 Jul 17	23.32000 +0.14	23.38	23.10	23.18	190,782
17 Jul 17	23.18000 +0.09	23.25	23.05	23.15	118,764
14 Jul 17	23.09000 +0.24	23.14	22.85	22.88	122,234
13 Jul 17	22.85000 +0.04	23.10	22.75	22.80	233,411
12 Jul 17	22.81000 -0.10	23.02	22.67	22.98	356,759
11 Jul 17	22.91000 +0.00	22.95	22.73	22.89	330,436
10 Jul 17	22.91000 -0.04	22.99	22.82	22.90	169,577
07 Jul 17	22.95000 +0.14	22.98	22.69	22.86	179,638
06 Jul 17	22.81000 -0.42	23.28	22.73	23.28	491,430
05 Jul 17	23.23000 +0.23	23.27	22.10	22.35	1,070,317
04 Jul 17	23.00000 -0.10	23.39	22.86	23.39	123,476
30 Jun 17	23.10000 -0.01	23.15	22.95	23.06	168,126
29 Jun 17	23.11000 -0.19	23.40	22.99	23.39	269,234
28 Jun 17	23.30000 -0.02	23.39	23.25	23.35	331,760
27 Jun 17	23.32000 +0.00	23.35	23.23	23.33	349,871
26 Jun 17	23.32000 +0.44	23.86	23.26	23.61	694,864
23 Jun 17	22.88000 +0.02	22.90	22.71	22.80	352,256
22 Jun 17	22.86000 -0.04	23.03	22.78	22.86	138,855
21 Jun 17	22.90000 -0.23	23.19	22.87	23.19	149,799
20 Jun 17	23.13000 -0.03	23.17	23.00	23.12	204,374
19 Jun 17	23.16000 -0.04	23.45	23.14	23.34	176,820
16 Jun 17	23.20000 +0.07	23.31	23.02	23.04	323,036
15 Jun 17	23.13000 +0.06	23.22	22.92	23.03	247,300
14 Jun 17	23.07000 +0.34	23.07	22.68	22.68	458,761
13 Jun 17	22.73000 -0.26	23.00	22.69	23.00	575,312
12 Jun 17	22.99000 -0.11	23.26	22.90	23.14	131,528
09 Jun 17	23.10000 +0.01	23.17	22.96	23.10	193,329
08 Jun 17	23.09000 +0.00	23.15	22.76	23.12	381,914
07 Jun 17	23.09000 -0.42	23.53	23.07	23.48	364,777
06 Jun 17	23.51000 -0.38	23.94	23.46	23.94	301,634
05 Jun 17	23.89000 +0.25	24.30	23.54	23.65	342,700
02 Jun 17	23.64000 +0.10	23.71	23.54	23.60	150,516
01 Jun 17	23.54000 +0.19	23.60	23.33	23.33	181,236
31 May 17	23.35000 -0.07	23.59	23.23	23.42	103,826
30 May 17	23.42000 -0.03	23.55	23.26	23.55	106,323
29 May 17	23.45000 -0.20	23.73	23.45	23.73	57,130
26 May 17	23.65000 +0.14	23.71	23.50	23.51	132,436
25 May 17	23.51000 -0.11	23.67	23.41	23.61	167,890
24 May 17	23.62000 +0.20	23.66	23.34	23.55	149,754
23 May 17	23.42000 +0.05	23.60	23.35	23.35	237,532
19 May 17	23.37000 +0.10	23.52	23.25	23.34	220,017
18 May 17	23.27000 -0.04	23.56	22.98	23.34	317,709
17 May 17	23.31000 -0.17	23.52	23.27	23.48	350,569
16 May 17	23.48000 +0.02	23.65	23.39	23.39	329,848
15 May 17	23.46000 -0.12	23.69	23.38	23.68	229,254
12 May 17	23.58000 -0.14	24.00	23.44	23.75	287,249
11 May 17	23.72000 +0.55	23.79	23.03	23.23	956,880
10 May 17	23.17000 -0.42	24.29	22.85	24.29	938,808
09 May 17	23.59000 +0.09	23.75	23.32	23.55	321,130
08 May 17	23.50000 -0.09	23.56	23.43	23.55	215,321
05 May 17	23.59000 -0.05	23.78	23.56	23.65	255,570
04 May 17	23.64000 -0.38	24.01	23.63	24.01	246,891
03 May 17	24.02000 -0.15	24.15	23.92	24.07	120,761
02 May 17	24.17000 +0.19	24.45	23.95	24.02	299,677
01 May 17	23.98000 -0.15	24.12	23.91	24.00	257,623
28 Apr 17	24.13000 +0.22	24.23	23.85	23.85	204,574
27 Apr 17	23.91000 -0.08	24.14	23.80	24.00	199,695
26 Apr 17	23.99000 -0.05	24.02	23.76	23.98	243,168
25 Apr 17	24.04000 -0.08	24.22	24.00	24.10	153,263
24 Apr 17	24.12000 +0.21	24.16	23.85	23.96	281,463
21 Apr 17	23.91000 -0.03	24.00	23.81	23.98	470,624
20 Apr 17	23.94000 -0.26	24.31	23.84	24.21	328,790
19 Apr 17	24.20000 -0.21	24.45	24.12	24.42	402,357
18 Apr 17	24.41000 -0.09	24.58	24.37	24.48	209,733
17 Apr 17	24.50000 -0.08	24.64	24.46	24.52	160,258
13 Apr 17	24.58000 -0.28	24.89	24.54	24.88	253,835
12 Apr 17	24.86000 +0.00	24.90	24.76	24.84	98,703
11 Apr 17	24.86000 -0.02	24.91	24.65	24.91	276,651
10 Apr 17	24.88000 +0.18	24.93	24.55	24.69	185,822
07 Apr 17	24.70000 +0.06	24.78	24.50	24.63	214,896
06 Apr 17	24.64000 +0.12	24.67	24.35	24.47	253,242
05 Apr 17	24.52000 +0.00	24.60	24.38	24.52	169,508
04 Apr 17	24.52000 +0.12	24.72	24.30	24.30	199,122
03 Apr 17	24.40000 -0.16	24.71	24.31	24.56	200,196
31 Mar 17	24.56000 -0.11	24.74	24.50	24.74	360,426
30 Mar 17	24.67000 -0.08	24.86	24.63	24.77	117,655
29 Mar 17	24.75000 -0.10	24.95	24.64	24.88	227,352
28 Mar 17	24.85000 -0.03	25.04	24.80	24.96	147,442
27 Mar 17	24.88000 +0.11	25.04	24.65	24.79	222,167
24 Mar 17	24.77000 +0.09	24.90	24.71	24.71	171,189
23 Mar 17	24.68000 +0.28	24.88	24.44	24.45	199,530
22 Mar 17	24.40000 -0.38	24.90	24.30	24.73	283,824
21 Mar 17	24.78000 +0.37	24.84	24.47	24.48	160,132
20 Mar 17	24.41000 -0.09	24.61	24.28	24.45	265,585
17 Mar 17	24.50000 -0.29	24.94	24.49	24.81	374,011
16 Mar 17	24.79000 -0.16	25.02	24.78	24.90	148,699
15 Mar 17	24.95000 +0.47	25.02	24.44	24.44	340,268
14 Mar 17	24.48000 -0.02	24.58	24.27	24.50	227,011
13 Mar 17	24.50000 -0.16	24.85	24.45	24.61	161,083
10 Mar 17	24.66000 +0.40	24.67	24.24	24.33	237,087
09 Mar 17	24.26000 +0.04	24.49	24.11	24.25	220,626
08 Mar 17	24.22000 -0.28	24.40	24.12	24.37	275,271
07 Mar 17	24.50000 -0.29	24.80	24.45	24.73	250,348
06 Mar 17	24.79000 +1.09	24.93	24.03	24.07	627,804
03 Mar 17	23.70000 -0.94	24.77	23.46	24.59	705,511
02 Mar 17	24.64000 +0.14	24.73	24.45	24.58	188,459
01 Mar 17	24.50000 +0.04	24.77	24.39	24.49	355,888
28 Feb 17	24.46000 +0.73	24.46	23.60	23.65	281,323
27 Feb 17	23.73000 -0.70	24.14	23.51	24.14	540,415
24 Feb 17	24.43000 +0.06	24.47	24.11	24.31	308,721
23 Feb 17	24.37000 +0.11	24.46	24.14	24.20	165,042
22 Feb 17	24.26000 -0.33	24.54	24.08	24.37	285,838
21 Feb 17	24.59000 -0.01	24.72	24.41	24.58	201,203
17 Feb 17	24.60000 +0.14	24.72	24.41	24.42	137,296
16 Feb 17	24.46000 -0.06	24.55	24.38	24.55	163,420
15 Feb 17	24.52000 +0.00	24.55	24.40	24.47	172,567
14 Feb 17	24.52000 -0.04	24.60	24.34	24.60	136,391
13 Feb 17	24.56000 +0.10	24.56	24.37	24.50	150,005
10 Feb 17	24.46000 -0.01	24.51	24.28	24.41	162,133
09 Feb 17	24.47000 +0.02	24.59	24.32	24.32	147,455
08 Feb 17	24.45000 +0.17	24.45	24.17	24.35	255,249
07 Feb 17	24.28000 +0.19	24.29	24.09	24.09	95,236
06 Feb 17	24.09000 -0.16	24.34	23.99	24.34	189,016
03 Feb 17	24.25000 +0.12	24.58	24.14	24.22	304,082
02 Feb 17	24.13000 +0.22	24.28	23.88	23.90	498,421
01 Feb 17	23.91000 -0.03	24.00	23.73	23.90	302,312
31 Jan 17	23.94000 +0.35	23.98	23.52	23.59	123,126
30 Jan 17	23.59000 -0.21	23.75	23.52	23.75	143,565
27 Jan 17	23.80000 +0.13	23.83	23.46	23.67	190,665
26 Jan 17	23.67000 -0.19	23.94	23.63	23.78	85,332
25 Jan 17	23.86000 +0.11	23.96	23.81	23.96	130,038
24 Jan 17	23.75000 +0.35	23.91	23.30	23.41	247,553
23 Jan 17	23.40000 -0.15	23.57	23.20	23.47	153,553
20 Jan 17	23.55000 +0.04	23.93	23.47	23.75	201,422
19 Jan 17	23.51000 -0.11	23.60	23.47	23.51	184,597
18 Jan 17	23.62000 -0.28	23.94	23.49	23.93	272,088
17 Jan 17	23.90000 -0.01	24.01	23.81	23.91	255,727
16 Jan 17	23.91000 +0.04	24.00	23.80	23.90	66,478
13 Jan 17	23.87000 +0.05	24.04	23.83	23.93	180,865
12 Jan 17	23.82000 +0.00	24.00	23.66	23.90	309,341
11 Jan 17	23.82000 +0.20	23.83	23.45	23.68	196,755
10 Jan 17	23.62000 +0.19	23.90	23.52	23.60	324,053
09 Jan 17	23.43000 -0.03	23.56	23.29	23.43	158,677
06 Jan 17	23.46000 -0.05	23.71	23.39	23.70	166,260
05 Jan 17	23.51000 +0.12	23.56	23.32	23.49	193,755
04 Jan 17	23.39000 +0.02	23.53	23.32	23.38	150,945
03 Jan 17	23.37000 +0.07	23.51	23.23	23.39	230,611
30 Dec 16	23.30000 -0.02	23.48	23.22	23.39	128,906
29 Dec 16	23.32000 +0.08	23.32	23.10	23.25	172,152
28 Dec 16	23.24000 +0.20	23.24	22.85	22.91	152,539
23 Dec 16	23.04000 -0.04	23.14	22.99	23.10	150,152
22 Dec 16	23.08000 -0.02	23.23	23.06	23.17	254,556
21 Dec 16	23.10000 +0.09	23.24	22.97	23.00	275,355
20 Dec 16	23.01000 -0.17	23.20	22.84	23.19	200,961
19 Dec 16	23.18000 +0.00	23.23	23.07	23.10	163,870
16 Dec 16	23.18000 +0.29	23.18	22.95	22.95	285,642
15 Dec 16	22.89000 +0.06	23.05	22.66	22.80	199,220
14 Dec 16	22.83000 -0.15	23.07	22.80	23.05	299,487
13 Dec 16	22.98000 -0.02	23.17	22.94	23.04	289,856
12 Dec 16	23.00000 -0.17	23.29	22.75	23.29	539,368
09 Dec 16	23.17000 +0.83	23.24	22.25	22.40	987,541
08 Dec 16	22.34000 +0.31	22.53	21.93	22.02	370,012
07 Dec 16	22.03000 -0.01	22.18	21.86	22.05	313,326
06 Dec 16	22.04000 -0.70	22.74	21.85	22.74	547,454
05 Dec 16	22.74000 +1.09	22.85	21.81	21.81	638,474
02 Dec 16	21.65000 +0.04	21.72	21.50	21.60	555,716
01 Dec 16	21.61000 -0.11	21.80	21.25	21.80	386,097
30 Nov 16	21.72000 -0.03	21.92	21.59	21.77	353,152
29 Nov 16	21.75000 +0.07	21.94	21.53	21.73	216,496
28 Nov 16	21.68000 +0.19	21.86	21.43	21.49	194,283
25 Nov 16	21.49000 -0.07	21.73	21.36	21.55	119,424
24 Nov 16	21.56000 +0.11	21.72	21.49	21.50	76,087
23 Nov 16	21.45000 -0.05	21.77	21.45	21.56	194,008
22 Nov 16	21.50000 +0.13	21.75	21.33	21.41	271,224
21 Nov 16	21.37000 -0.04	21.61	21.27	21.39	287,743
18 Nov 16	21.41000 -0.15	21.56	21.31	21.55	251,987
17 Nov 16	21.56000 +0.57	21.78	21.01	21.03	372,453
16 Nov 16	20.99000 -0.10	21.29	20.99	21.07	326,455
15 Nov 16	21.09000 +0.09	21.24	20.97	21.19	847,738
14 Nov 16	21.00000 -0.76	22.17	20.89	21.83	551,097
11 Nov 16	21.76000 +0.36	21.87	21.23	21.48	1,213,989
10 Nov 16	21.40000 -1.11	22.51	21.29	22.50	931,876
09 Nov 16	22.51000 -0.76	23.16	22.42	23.06	518,315
08 Nov 16	23.27000 -0.10	23.41	23.21	23.34	355,628
07 Nov 16	23.37000 -0.02	23.81	23.25	23.46	184,614
04 Nov 16	23.39000 +0.15	23.48	23.22	23.25	161,870
03 Nov 16	23.24000 +0.01	23.39	23.05	23.21	173,841
02 Nov 16	23.23000 -0.75	23.95	23.23	23.95	217,705
01 Nov 16	23.98000 -0.02	24.19	23.82	23.97	372,697
31 Oct 16	24.00000 +0.00	24.24	23.99	24.04	110,662
28 Oct 16	24.00000 -0.01	24.14	23.98	24.03	93,501
27 Oct 16	24.01000 +0.01	24.10	23.96	23.96	68,952
26 Oct 16	24.00000 -0.04	24.25	23.98	24.01	128,709
25 Oct 16	24.04000 -0.01	24.22	23.81	24.00	483,338
24 Oct 16	24.05000 -0.20	24.44	24.00	24.25	176,712
21 Oct 16	24.25000 +0.30	24.35	23.90	23.90	234,084
20 Oct 16	23.95000 +0.00	24.12	23.85	23.97	278,937
19 Oct 16	23.95000 +0.35	24.00	23.67	23.67	163,775
18 Oct 16	23.60000 +0.16	23.71	23.47	23.58	264,152
17 Oct 16	23.44000 +0.03	23.54	23.38	23.42	230,255
14 Oct 16	23.41000 -0.06	23.70	23.40	23.48	178,055
13 Oct 16	23.47000 +0.34	23.51	23.06	23.06	276,915
12 Oct 16	23.13000 +0.06	23.28	23.00	23.00	195,264
11 Oct 16	23.07000 -0.38	23.47	23.05	23.47	296,749
07 Oct 16	23.45000 -0.20	23.73	23.23	23.73	149,156
06 Oct 16	23.65000 +0.15	23.89	23.45	23.50	336,282
05 Oct 16	23.50000 -0.34	23.95	23.47	23.89	227,196
04 Oct 16	23.84000 -0.30	24.28	23.74	24.24	263,274
03 Oct 16	24.14000 -0.30	24.41	24.01	24.40	213,091
30 Sep 16	24.44000 -0.23	24.76	24.29	24.76	473,058
29 Sep 16	24.67000 +0.87	24.82	23.70	23.80	660,297
28 Sep 16	23.80000 +0.05	23.91	23.58	23.65	757,570
27 Sep 16	23.75000 +0.12	23.79	23.63	23.65	247,323
26 Sep 16	23.63000 -0.15	23.81	23.54	23.80	695,379
23 Sep 16	23.78000 +0.02	24.02	23.72	23.82	255,487
22 Sep 16	23.76000 +0.11	23.89	23.66	23.75	203,501
21 Sep 16	23.65000 +0.24	23.75	23.52	23.53	243,073
20 Sep 16	23.41000 -0.10	23.76	23.41	23.58	162,211
19 Sep 16	23.51000 +0.32	23.64	23.34	23.34	168,837
16 Sep 16	23.19000 -0.36	23.60	23.19	23.58	450,241
15 Sep 16	23.55000 +0.16	23.62	23.42	23.49	207,314
14 Sep 16	23.39000 +0.16	23.45	23.19	23.21	155,718
13 Sep 16	23.23000 -0.22	23.37	23.13	23.32	206,972
12 Sep 16	23.45000 +0.03	23.66	23.01	23.26	153,042
09 Sep 16	23.42000 -0.39	23.81	23.26	23.81	207,536
08 Sep 16	23.81000 -0.05	23.94	23.69	23.82	184,678
07 Sep 16	23.86000 -0.02	23.90	23.52	23.77	350,888
06 Sep 16	23.88000 -0.47	24.30	23.80	24.30	316,099
02 Sep 16	24.35000 +0.43	24.35	23.94	24.00	208,579
01 Sep 16	23.92000 +0.16	23.93	23.59	23.77	140,284
31 Aug 16	23.76000 -0.27	24.03	23.18	23.98	473,669
30 Aug 16	24.03000 -0.01	24.20	23.92	24.11	156,487
29 Aug 16	24.04000 -0.07	24.32	23.98	24.01	189,278
26 Aug 16	24.11000 -0.23	24.52	24.06	24.32	194,345
25 Aug 16	24.34000 +0.12	24.39	24.06	24.18	214,142
24 Aug 16	24.22000 -0.33	24.66	24.21	24.56	289,921
23 Aug 16	24.55000 -0.17	24.81	24.52	24.67	119,612
22 Aug 16	24.72000 +0.02	24.77	24.51	24.63	142,929
19 Aug 16	24.70000 -0.03	24.76	24.52	24.73	117,621
18 Aug 16	24.73000 +0.04	24.80	24.59	24.68	145,813
17 Aug 16	24.69000 +0.12	24.77	24.35	24.55	262,394
16 Aug 16	24.57000 -0.32	24.90	24.57	24.90	168,035
15 Aug 16	24.89000 +0.09	24.97	24.79	24.86	135,267
12 Aug 16	24.80000 -0.09	25.01	24.51	24.79	196,335
11 Aug 16	24.89000 +0.07	24.99	24.81	24.81	640,799
10 Aug 16	24.82000 -0.24	25.03	24.80	25.01	295,184
09 Aug 16	25.06000 +0.25	25.14	24.76	24.81	332,332
08 Aug 16	24.81000 -0.15	25.00	24.70	25.00	250,649
05 Aug 16	24.96000 -0.04	25.07	24.84	25.00	369,120
04 Aug 16	25.00000 +0.51	25.00	24.45	24.50	290,416
03 Aug 16	24.49000 -0.04	24.64	24.36	24.64	482,335
02 Aug 16	24.53000 +0.00	24.60	24.35	24.49	228,098
29 Jul 16	24.53000 +0.13	24.57	24.35	24.48	167,622
28 Jul 16	24.40000 +0.03	24.52	24.29	24.40	147,409
27 Jul 16	24.37000 -0.17	24.64	24.30	24.48	210,303
26 Jul 16	24.54000 -0.04	24.55	24.32	24.47	207,162
25 Jul 16	24.58000 +0.08	24.59	24.45	24.55	157,107
22 Jul 16	24.50000 +0.05	24.55	24.28	24.40	176,862
21 Jul 16	24.45000 -0.31	24.53	24.21	24.53	344,064
20 Jul 16	24.76000 -0.26	24.99	24.67	24.99	278,709
19 Jul 16	25.02000 +0.49	25.02	24.49	24.50	601,949
18 Jul 16	24.53000 +0.20	24.56	24.20	24.31	503,654
15 Jul 16	24.33000 +0.28	24.35	24.00	24.02	462,309
14 Jul 16	24.05000 -0.09	24.18	23.87	23.87	530,087
13 Jul 16	24.14000 -0.08	24.31	23.66	24.02	1,857,094
12 Jul 16	24.22000 +1.51	25.06	23.75	23.75	1,739,771
11 Jul 16	22.71000 +0.34	22.76	22.35	22.37	317,988
08 Jul 16	22.37000 -0.13	22.58	22.01	22.58	306,887
07 Jul 16	22.50000 -0.29	22.87	22.42	22.85	169,385
06 Jul 16	22.79000 +0.09	23.03	22.60	22.71	225,300
05 Jul 16	22.70000 +0.58	22.71	22.09	22.30	293,099
04 Jul 16	22.12000 -0.08	22.47	22.00	22.18	105,902
30 Jun 16	22.20000 +0.18	22.30	21.92	22.01	198,307
29 Jun 16	22.02000 +0.10	22.34	21.95	22.03	175,976
28 Jun 16	21.92000 -0.16	22.45	21.88	22.45	197,641
27 Jun 16	22.08000 -0.03	22.23	21.80	22.05	164,599
24 Jun 16	22.11000 +0.12	22.17	20.75	21.48	451,324
23 Jun 16	21.99000 +0.04	22.07	21.78	22.00	140,748
22 Jun 16	21.95000 -0.25	22.31	21.90	22.20	189,861
21 Jun 16	22.20000 +0.26	22.33	21.93	21.95	226,151
20 Jun 16	21.94000 +0.04	22.16	21.93	22.00	414,052
17 Jun 16	21.90000 -0.61	22.63	21.73	22.54	804,206
16 Jun 16	22.51000 -0.03	22.63	22.25	22.48	108,070
15 Jun 16	22.54000 +0.09	22.94	22.53	22.53	228,221
14 Jun 16	22.45000 -0.08	22.65	22.44	22.47	192,841
13 Jun 16	22.53000 -0.21	22.64	22.44	22.63	265,182
10 Jun 16	22.74000 -0.03	22.78	22.51	22.68	172,488
09 Jun 16	22.77000 -0.07	22.89	22.68	22.85	122,332
08 Jun 16	22.84000 +0.14	22.93	22.75	22.87	299,910
07 Jun 16	22.70000 +0.47	22.95	22.53	22.81	356,206
06 Jun 16	22.23000 +0.02	22.56	22.21	22.25	214,363
03 Jun 16	22.21000 +0.23	22.21	21.96	22.00	217,170
02 Jun 16	21.98000 -0.01	22.03	21.80	21.99	106,520
01 Jun 16	21.99000 -0.14	22.19	21.91	22.18	127,455
31 May 16	22.13000 +0.27	22.17	21.86	21.87	358,948
30 May 16	21.86000 -0.11	22.06	21.85	21.97	96,981
27 May 16	21.97000 +0.06	22.06	21.87	21.87	172,009
26 May 16	21.91000 -0.01	22.20	21.81	21.90	306,920
25 May 16	21.92000 -0.27	22.22	21.85	22.20	205,504
24 May 16	22.19000 -0.02	22.25	21.83	22.00	378,187
20 May 16	22.21000 +0.09	22.31	22.11	22.19	195,587
19 May 16	22.12000 -0.04	22.19	21.91	22.07	177,620
18 May 16	22.16000 -0.13	22.30	22.10	22.25	299,674
17 May 16	22.29000 -0.30	22.63	22.26	22.60	241,851
16 May 16	22.59000 +0.01	22.82	22.56	22.69	139,229
13 May 16	22.58000 +0.35	22.62	22.07	22.16	156,126
12 May 16	22.23000 -0.13	22.73	22.00	22.25	300,445
11 May 16	22.36000 +0.19	22.60	22.15	22.26	264,709
10 May 16	22.17000 +0.20	22.25	21.98	22.02	475,572
09 May 16	21.97000 +0.39	22.01	21.58	21.62	223,366
06 May 16	21.58000 +0.14	21.61	21.31	21.44	150,475
05 May 16	21.44000 -0.01	21.56	21.37	21.50	201,322
04 May 16	21.45000 +0.16	21.50	21.21	21.24	263,794
03 May 16	21.29000 +0.15	21.29	20.78	21.01	232,279
02 May 16	21.14000 +0.33	21.18	20.65	20.80	185,666
29 Apr 16	20.81000 -0.19	21.10	20.75	20.99	907,868
28 Apr 16	21.00000 -0.30	21.34	21.00	21.29	186,553
27 Apr 16	21.30000 +0.48	21.40	20.77	20.77	241,071
26 Apr 16	20.82000 -0.43	21.36	20.82	21.30	223,501
25 Apr 16	21.25000 +0.30	21.30	20.92	20.96	209,187
22 Apr 16	20.95000 +0.00	21.05	20.88	20.89	295,368
21 Apr 16	20.95000 +0.07	21.04	20.71	20.94	279,040
20 Apr 16	20.88000 -0.08	21.04	20.83	21.04	306,185
19 Apr 16	20.96000 -0.04	21.25	20.90	21.00	520,490
18 Apr 16	21.00000 +0.11	21.00	20.80	20.80	254,424
15 Apr 16	20.89000 -0.06	21.08	20.85	20.85	195,382
14 Apr 16	20.95000 -0.04	21.01	20.83	21.00	331,736
13 Apr 16	20.99000 +0.04	21.14	20.96	21.14	541,505
12 Apr 16	20.95000 -0.57	21.54	20.95	21.51	534,590
11 Apr 16	21.52000 -0.27	21.84	21.49	21.80	222,939
08 Apr 16	21.79000 -0.06	21.95	21.73	21.90	261,360
07 Apr 16	21.85000 +0.04	21.85	21.71	21.74	246,842
06 Apr 16	21.81000 -0.04	21.84	21.72	21.80	381,652
05 Apr 16	21.85000 +0.10	21.90	21.49	21.69	284,399
04 Apr 16	21.75000 +0.07	21.77	21.52	21.74	183,742
01 Apr 16	21.68000 +0.26	21.76	21.25	21.42	739,648
31 Mar 16	21.42000 +0.05	21.70	21.25	21.39	664,319
30 Mar 16	21.37000 +0.38	21.63	21.00	21.09	383,611
29 Mar 16	20.99000 +0.05	21.04	20.67	20.84	188,375
28 Mar 16	20.94000 +0.16	20.99	20.70	20.84	187,230
24 Mar 16	20.78000 -0.26	21.10	20.61	20.90	330,300
23 Mar 16	21.04000 -0.01	21.11	20.91	21.02	166,670
22 Mar 16	21.05000 +0.12	21.20	20.79	20.89	582,054
21 Mar 16	20.93000 +0.18	20.95	20.68	20.75	228,422
18 Mar 16	20.75000 -0.21	21.21	20.56	21.00	2,439,524
17 Mar 16	20.96000 +0.23	21.09	20.56	20.76	403,929
16 Mar 16	20.73000 +0.15	20.93	20.50	20.60	458,791
15 Mar 16	20.58000 +0.25	20.68	20.13	20.24	299,556
14 Mar 16	20.33000 +0.05	20.45	20.08	20.27	386,037
11 Mar 16	20.28000 +0.12	20.46	20.09	20.29	324,218
10 Mar 16	20.16000 -0.41	20.63	20.07	20.55	489,460
09 Mar 16	20.57000 +0.03	20.71	20.50	20.57	773,727
08 Mar 16	20.54000 +0.14	20.64	20.20	20.46	441,554
07 Mar 16	20.40000 +0.35	20.64	20.02	20.02	301,034
04 Mar 16	20.05000 +0.15	20.08	19.90	20.02	339,973
03 Mar 16	19.90000 -0.11	20.07	19.84	20.07	282,491
02 Mar 16	20.01000 +0.49	20.08	19.31	19.58	634,287
01 Mar 16	19.52000 +0.50	19.78	18.97	19.06	615,825
29 Feb 16	19.02000 +0.26	19.18	18.70	18.81	1,856,628
26 Feb 16	18.76000 +0.14	19.38	18.66	18.66	996,463
25 Feb 16	18.62000 -0.04	18.89	17.75	18.60	863,344
24 Feb 16	18.66000 -0.24	18.89	18.65	18.84	246,944
23 Feb 16	18.90000 -0.25	19.46	18.84	19.15	341,909
22 Feb 16	19.15000 +0.40	19.25	18.96	19.03	242,657
19 Feb 16	18.75000 -0.47	19.22	18.72	19.09	456,725
18 Feb 16	19.22000 +0.15	19.48	19.10	19.17	818,490
17 Feb 16	19.07000 +0.70	19.23	18.50	18.50	453,586
16 Feb 16	18.37000 +0.21	18.44	18.07	18.37	261,934
12 Feb 16	18.16000 +0.13	18.33	17.96	18.16	277,494
11 Feb 16	18.03000 -0.30	18.18	18.00	18.17	316,911
10 Feb 16	18.33000 -0.17	18.68	18.27	18.67	326,927
09 Feb 16	18.50000 -0.72	19.20	18.50	19.18	645,301
08 Feb 16	19.22000 -0.39	19.47	19.19	19.45	279,772
05 Feb 16	19.61000 -0.02	19.75	19.38	19.60	235,043
04 Feb 16	19.63000 +0.33	19.79	19.15	19.15	559,793
03 Feb 16	19.30000 -0.03	19.59	19.10	19.35	329,277
02 Feb 16	19.33000 +0.11	19.35	18.78	19.10	352,666
01 Feb 16	19.22000 -0.22	19.69	18.92	19.69	372,570
29 Jan 16	19.44000 +0.13	19.68	19.10	19.40	523,711
28 Jan 16	19.31000 +0.54	19.33	18.83	18.93	484,577
27 Jan 16	18.77000 +0.01	18.87	18.53	18.76	200,513
26 Jan 16	18.76000 +0.35	18.81	18.41	18.52	259,130
25 Jan 16	18.41000 -0.32	18.89	18.37	18.72	290,978
22 Jan 16	18.73000 +0.68	18.83	18.24	18.31	444,092
21 Jan 16	18.05000 +0.35	18.09	17.62	17.96	349,999
20 Jan 16	17.70000 +0.21	17.91	17.29	17.52	631,985
19 Jan 16	17.49000 +0.43	17.53	17.00	17.04	594,244
18 Jan 16	17.06000 -0.36	17.90	16.90	17.45	285,801
15 Jan 16	17.42000 -0.74	17.94	17.32	17.90	569,551
14 Jan 16	18.16000 +0.11	18.22	17.72	18.05	358,318
13 Jan 16	18.05000 -0.31	18.57	18.04	18.36	312,428
12 Jan 16	18.36000 +0.12	18.43	18.05	18.30	327,148
11 Jan 16	18.24000 +0.19	18.32	18.01	18.14	360,993
08 Jan 16	18.05000 +0.31	18.19	17.70	17.78	285,562
07 Jan 16	17.74000 -0.56	18.34	17.71	18.27	353,655
06 Jan 16	18.30000 -0.09	18.44	18.15	18.23	427,156
05 Jan 16	18.39000 +0.08	18.55	18.24	18.36	341,239
04 Jan 16	18.31000 -0.35	18.65	18.06	18.50	486,896
31 Dec 15	18.66000 -0.02	18.83	18.51	18.56	171,459
30 Dec 15	18.68000 -0.32	19.00	18.60	18.98	306,436
29 Dec 15	19.00000 -0.15	19.05	18.76	19.00	568,160
24 Dec 15	19.15000 +0.26	19.20	18.86	18.89	400,503
23 Dec 15	18.89000 +0.39	18.99	18.50	18.52	804,113
22 Dec 15	18.50000 +0.09	18.61	18.30	18.59	123,300
21 Dec 15	18.41000 -0.16	18.68	18.36	18.62	268,596
18 Dec 15	18.57000 +0.37	18.60	18.05	18.11	524,515
17 Dec 15	18.20000 -0.29	18.45	18.01	18.45	289,185
16 Dec 15	18.49000 +0.99	18.50	17.52	17.52	284,690
15 Dec 15	17.50000 +0.34	17.52	17.21	17.21	291,093
14 Dec 15	17.16000 -0.04	17.42	16.90	17.15	326,358
11 Dec 15	17.20000 -0.44	17.70	17.19	17.56	296,074
10 Dec 15	17.64000 +0.07	17.68	17.41	17.50	207,993
09 Dec 15	17.57000 +0.08	17.70	17.18	17.38	286,154
08 Dec 15	17.49000 -0.03	17.64	17.14	17.31	332,466
07 Dec 15	17.52000 -0.41	17.95	17.47	17.85	250,665
04 Dec 15	17.93000 -0.03	18.19	17.88	18.07	134,122
03 Dec 15	17.96000 -0.42	18.37	17.94	18.37	242,116
02 Dec 15	18.38000 -0.16	18.48	18.27	18.46	162,887
01 Dec 15	18.54000 +0.32	18.55	18.20	18.22	308,443
30 Nov 15	18.22000 +0.08	18.23	18.04	18.08	267,075
27 Nov 15	18.14000 +0.19	18.15	17.90	17.90	292,268
26 Nov 15	17.95000 +0.04	17.99	17.69	17.94	111,855
25 Nov 15	17.91000 -0.05	18.02	17.75	18.02	223,917
24 Nov 15	17.96000 -0.45	18.42	17.92	18.40	198,156
23 Nov 15	18.41000 +0.01	18.60	18.27	18.40	253,516
20 Nov 15	18.40000 +0.19	18.45	18.19	18.19	175,284
19 Nov 15	18.21000 -0.05	18.40	18.15	18.29	219,251
18 Nov 15	18.26000 +0.05	18.38	18.08	18.38	167,094
17 Nov 15	18.21000 -0.02	18.44	17.89	18.30	387,291
16 Nov 15	18.23000 +0.43	18.26	17.83	17.92	265,456
13 Nov 15	17.80000 -0.16	18.08	17.76	18.05	296,865
12 Nov 15	17.96000 -0.26	18.17	17.88	18.05	391,690
11 Nov 15	18.22000 +0.38	18.26	17.50	17.81	420,321
10 Nov 15	17.84000 +0.64	17.98	17.28	17.32	472,416
09 Nov 15	17.20000 +0.16	17.31	16.98	17.17	204,341
06 Nov 15	17.04000 -0.11	17.19	16.79	17.04	135,110
05 Nov 15	17.15000 +0.19	17.20	16.97	17.00	142,141
04 Nov 15	16.96000 -0.24	17.31	16.93	17.25	294,621
03 Nov 15	17.20000 +0.19	17.21	16.90	17.03	217,985
02 Nov 15	17.01000 +0.11	17.07	16.90	16.96	184,131
30 Oct 15	16.90000 -0.28	17.24	16.88	17.24	440,682
29 Oct 15	17.18000 +0.05	17.20	16.92	17.12	145,619
28 Oct 15	17.13000 -0.07	17.25	17.02	17.16	407,423
27 Oct 15	17.20000 -0.34	17.58	17.13	17.55	383,883
26 Oct 15	17.54000 -0.06	17.69	17.46	17.69	530,636
23 Oct 15	17.60000 -0.28	17.94	17.54	17.94	621,564
22 Oct 15	17.88000 +0.33	17.90	17.66	17.66	297,849
21 Oct 15	17.55000 +0.15	17.60	17.21	17.40	687,772
20 Oct 15	17.40000 -0.08	17.58	17.30	17.50	517,111
19 Oct 15	17.48000 -0.01	17.53	17.34	17.36	151,278
16 Oct 15	17.49000 +0.02	17.66	17.33	17.63	184,592
15 Oct 15	17.47000 -0.04	17.71	17.42	17.60	209,302
14 Oct 15	17.51000 -0.25	17.90	17.50	17.80	197,463
13 Oct 15	17.76000 +0.09	17.94	17.58	17.58	225,600
09 Oct 15	17.67000 -0.01	17.71	17.46	17.71	276,613
08 Oct 15	17.68000 +0.19	17.70	17.34	17.47	248,709
07 Oct 15	17.49000 +0.14	17.72	17.38	17.38	361,081
06 Oct 15	17.35000 -0.38	17.69	17.28	17.67	249,839
05 Oct 15	17.73000 +0.47	17.75	17.25	17.29	336,543
02 Oct 15	17.26000 -0.02	17.30	16.99	17.15	226,378
01 Oct 15	17.28000 -0.11	17.44	17.08	17.39	216,086
30 Sep 15	17.39000 +0.36	17.45	16.98	17.07	337,335
29 Sep 15	17.03000 +0.08	17.06	16.98	17.00	533,043
28 Sep 15	16.95000 -0.22	17.08	16.81	17.03	298,165
25 Sep 15	17.17000 +0.12	17.27	17.05	17.08	423,090
24 Sep 15	17.05000 +0.02	17.12	16.97	17.07	464,442
23 Sep 15	17.03000 +0.05	17.20	16.97	16.97	430,710
22 Sep 15	16.98000 -0.07	17.08	16.85	16.85	219,984
21 Sep 15	17.05000 +0.14	17.15	16.85	16.90	270,886
18 Sep 15	16.91000 -0.09	16.98	16.79	16.84	560,061
17 Sep 15	17.00000 +0.24	17.06	16.38	16.75	673,238
16 Sep 15	16.76000 +0.32	16.80	16.45	16.47	727,260
15 Sep 15	16.44000 +0.44	16.47	15.93	15.93	360,925
14 Sep 15	16.00000 -0.03	16.15	15.91	16.00	357,534
11 Sep 15	16.03000 +0.12	16.15	15.86	15.86	187,824
10 Sep 15	15.91000 +0.09	16.00	15.78	15.84	289,996
09 Sep 15	15.82000 +0.09	15.89	15.76	15.81	154,757
08 Sep 15	15.73000 +0.14	15.97	15.65	15.70	196,017
04 Sep 15	15.59000 -0.02	15.68	15.45	15.45	215,563
03 Sep 15	15.61000 +0.27	15.65	15.29	15.40	328,627
02 Sep 15	15.34000 -0.66	16.20	15.26	16.20	345,151
01 Sep 15	16.00000 -0.42	16.15	15.90	16.08	172,514
31 Aug 15	16.42000 -0.07	16.57	16.18	16.36	325,416
28 Aug 15	16.49000 -0.07	16.81	16.34	16.40	369,523
27 Aug 15	16.56000 +0.76	16.71	15.81	15.90	360,276
26 Aug 15	15.80000 +0.49	15.90	15.30	15.41	343,693
25 Aug 15	15.31000 +0.55	15.37	15.10	15.13	366,624
24 Aug 15	14.76000 -0.78	15.33	14.62	15.03	801,171
21 Aug 15	15.54000 +0.10	15.61	15.20	15.38	646,135
20 Aug 15	15.44000 -0.13	15.67	15.42	15.54	672,047
19 Aug 15	15.57000 -0.05	15.73	15.50	15.64	917,149
18 Aug 15	15.62000 -0.09	15.84	15.50	15.57	736,785
17 Aug 15	15.71000 +0.39	15.73	15.31	15.46	246,415
14 Aug 15	15.32000 -0.03	15.37	14.45	15.24	592,527
13 Aug 15	15.35000 -0.20	15.74	15.31	15.60	113,655
12 Aug 15	15.55000 +0.09	15.59	15.20	15.40	190,844
11 Aug 15	15.46000 -0.10	15.62	15.36	15.50	140,520
10 Aug 15	15.56000 +0.11	15.64	15.35	15.48	557,841
07 Aug 15	15.45000 -0.16	15.68	15.41	15.56	228,804
06 Aug 15	15.61000 -0.10	15.73	15.49	15.73	155,133
05 Aug 15	15.71000 -0.21	16.10	15.66	15.97	163,047
04 Aug 15	15.92000 -0.07	16.25	15.81	16.01	198,394
31 Jul 15	15.99000 +0.41	16.03	15.62	15.69	141,269
30 Jul 15	15.58000 -0.20	15.80	15.55	15.80	76,557
29 Jul 15	15.78000 +0.13	15.83	15.50	15.50	107,604
28 Jul 15	15.65000 +0.12	15.68	15.16	15.65	144,551
27 Jul 15	15.53000 -0.35	15.85	15.48	15.74	169,554
24 Jul 15	15.88000 -0.13	16.13	15.81	16.03	150,492
23 Jul 15	16.01000 -0.07	16.04	15.94	16.04	161,738
22 Jul 15	16.08000 +0.08	16.10	15.95	16.00	73,365
21 Jul 15	16.00000 -0.05	16.18	15.99	16.05	129,116
20 Jul 15	16.05000 -0.42	16.46	16.05	16.40	134,739
17 Jul 15	16.47000 +0.03	16.49	16.26	16.39	127,582
16 Jul 15	16.44000 +0.21	16.49	16.21	16.32	161,297
15 Jul 15	16.23000 +0.08	16.25	15.97	16.15	133,356
14 Jul 15	16.15000 +0.07	16.17	15.94	16.04	149,650
13 Jul 15	16.08000 +0.02	16.25	15.88	16.03	477,383
10 Jul 15	16.06000 +0.66	16.07	15.48	15.60	457,904
09 Jul 15	15.40000 -0.38	15.88	15.40	15.84	183,990
08 Jul 15	15.78000 -0.29	16.16	15.78	16.02	191,082
07 Jul 15	16.07000 +0.36	16.10	15.59	15.77	178,989
06 Jul 15	15.71000 -0.16	15.98	15.64	15.84	250,861
03 Jul 15	15.87000 +0.03	15.92	15.69	15.91	82,111
02 Jul 15	15.84000 +0.02	15.87	15.69	15.82	112,484
30 Jun 15	15.82000 -0.05	15.88	15.66	15.87	157,650
29 Jun 15	15.87000 -0.33	16.27	15.84	16.16	288,436
26 Jun 15	16.20000 -0.44	16.63	16.16	16.54	234,972
25 Jun 15	16.64000 +0.11	16.67	16.50	16.58	286,858
24 Jun 15	16.53000 +0.15	16.73	16.35	16.35	419,969
23 Jun 15	16.38000 +0.13	16.38	16.05	16.25	135,902
22 Jun 15	16.25000 -0.36	16.50	16.12	16.50	258,464
19 Jun 15	16.61000 +0.53	16.67	15.84	16.05	900,104
18 Jun 15	16.08000 +0.27	16.14	15.87	15.88	148,269
17 Jun 15	15.81000 +0.02	15.89	15.73	15.76	198,546
16 Jun 15	15.79000 -0.08	16.03	15.75	15.89	480,451
15 Jun 15	15.87000 +0.11	15.96	15.76	15.76	121,142
12 Jun 15	15.76000 -0.17	15.93	15.75	15.90	225,389
11 Jun 15	15.93000 -0.04	16.10	15.86	15.86	205,594
10 Jun 15	15.97000 +0.15	15.99	15.77	15.87	277,713
09 Jun 15	15.82000 +0.02	15.90	15.72	15.75	272,987
08 Jun 15	15.80000 -0.25	16.12	15.75	16.06	475,727
05 Jun 15	16.05000 -0.27	16.36	15.67	16.35	392,545
04 Jun 15	16.32000 -0.49	16.81	16.28	16.78	461,545
03 Jun 15	16.81000 +0.26	16.90	16.47	16.59	403,878
02 Jun 15	16.55000 -0.22	16.99	16.51	16.79	362,421
01 Jun 15	16.77000 +0.02	16.84	16.62	16.80	127,729
29 May 15	16.75000 +0.16	16.80	16.58	16.60	186,036
28 May 15	16.59000 +0.06	16.61	16.50	16.59	129,029
27 May 15	16.53000 -0.09	16.65	16.49	16.55	247,355
26 May 15	16.62000 -0.19	16.80	16.50	16.79	299,140
25 May 15	16.81000 +0.09	16.84	16.70	16.70	94,730
22 May 15	16.72000 +0.06	16.77	16.54	16.55	172,225
21 May 15	16.66000 -0.08	16.80	16.58	16.80	331,165
20 May 15	16.74000 +0.08	16.75	16.59	16.73	233,998
19 May 15	16.66000 -0.27	16.93	16.57	16.93	315,706
15 May 15	16.93000 +0.31	16.98	16.63	16.70	399,094
14 May 15	16.62000 -0.15	16.81	16.50	16.81	209,915
13 May 15	16.77000 +0.00	16.95	16.66	16.83	299,812
12 May 15	16.77000 -0.16	17.02	16.69	17.02	310,303
11 May 15	16.93000 +0.01	17.18	16.81	16.95	231,430
08 May 15	16.92000 -0.13	17.20	16.89	17.07	229,134
07 May 15	17.05000 +0.12	17.20	16.86	16.90	192,833
06 May 15	16.93000 -0.41	17.35	16.80	17.35	412,437
05 May 15	17.34000 +0.05	17.46	17.20	17.35	222,940
04 May 15	17.29000 +0.05	17.50	17.27	17.31	146,518
01 May 15	17.24000 -0.01	17.35	17.08	17.14	183,745
30 Apr 15	17.25000 -0.23	17.48	17.12	17.48	274,043
29 Apr 15	17.48000 -0.13	17.63	17.37	17.62	181,585
28 Apr 15	17.61000 -0.02	17.72	17.35	17.51	140,843
27 Apr 15	17.63000 -0.20	17.85	17.54	17.80	144,717
24 Apr 15	17.83000 +0.12	17.87	17.70	17.70	235,133
23 Apr 15	17.71000 -0.18	17.93	17.62	17.88	249,243
22 Apr 15	17.89000 +0.11	17.98	17.79	17.79	98,411
21 Apr 15	17.78000 -0.01	17.84	17.69	17.84	193,069
20 Apr 15	17.79000 +0.01	17.89	17.73	17.80	251,805
17 Apr 15	17.78000 +0.15	17.78	17.49	17.53	111,540
16 Apr 15	17.63000 +0.10	17.68	17.55	17.56	159,291
15 Apr 15	17.53000 +0.12	17.66	17.39	17.45	172,764
14 Apr 15	17.41000 +0.02	17.53	17.36	17.40	149,654
13 Apr 15	17.39000 -0.29	17.65	17.33	17.63	166,387
10 Apr 15	17.68000 +0.15	17.80	17.35	17.58	184,531
09 Apr 15	17.53000 +0.07	17.57	17.37	17.43	220,256
08 Apr 15	17.46000 -0.14	17.64	17.37	17.64	111,133
07 Apr 15	17.60000 +0.03	17.68	17.55	17.60	189,281
06 Apr 15	17.57000 +0.34	17.71	17.19	17.30	235,482
02 Apr 15	17.23000 -0.02	17.34	17.20	17.33	196,688
01 Apr 15	17.25000 -0.06	17.33	17.08	17.29	271,514
31 Mar 15	17.31000 +0.11	17.32	17.13	17.13	320,485
30 Mar 15	17.20000 +0.04	17.25	17.10	17.17	913,898
27 Mar 15	17.16000 -0.09	17.29	17.01	17.10	142,545
26 Mar 15	17.25000 -0.11	17.35	17.05	17.25	173,958
25 Mar 15	17.36000 -0.03	17.40	17.27	17.39	177,326
24 Mar 15	17.39000 +0.03	17.54	17.35	17.35	404,531
23 Mar 15	17.36000 +0.24	17.42	17.12	17.20	224,094
20 Mar 15	17.12000 +0.12	17.25	16.95	17.02	1,379,111
19 Mar 15	17.00000 +0.01	17.07	16.90	16.99	239,548
18 Mar 15	16.99000 +0.15	17.03	16.78	16.91	174,053
17 Mar 15	16.84000 +0.10	16.97	16.67	16.67	156,596
16 Mar 15	16.74000 +0.02	17.01	16.64	16.64	338,309
13 Mar 15	16.72000 +0.12	17.19	16.46	16.59	187,891
12 Mar 15	16.60000 +0.12	16.68	16.48	16.50	239,916
11 Mar 15	16.48000 -0.05	16.55	16.44	16.53	205,098
10 Mar 15	16.53000 +0.03	16.71	16.34	16.50	273,837
09 Mar 15	16.50000 -0.31	16.85	16.49	16.85	345,650
06 Mar 15	16.81000 +0.01	17.12	16.73	16.83	363,371
05 Mar 15	16.80000 -0.14	16.93	16.69	16.85	432,534
04 Mar 15	16.94000 -0.07	17.01	16.83	17.00	407,111
03 Mar 15	17.01000 +0.04	17.02	16.86	16.93	327,328
02 Mar 15	16.97000 -0.08	17.02	16.84	16.89	354,564
27 Feb 15	17.05000 -0.17	17.25	16.72	17.11	1,694,291
26 Feb 15	17.22000 +0.11	17.25	16.63	17.14	833,636
25 Feb 15	17.11000 +0.69	17.23	16.14	16.14	3,016,000
24 Feb 15	16.42000 -0.02	16.55	16.37	16.55	309,293
23 Feb 15	16.44000 +0.13	16.50	16.29	16.30	218,948
20 Feb 15	16.31000 -0.08	16.41	16.16	16.40	422,806
19 Feb 15	16.39000 -0.63	16.90	16.32	16.90	478,757
18 Feb 15	17.02000 +0.21	17.05	16.65	16.77	135,421
17 Feb 15	16.81000 -0.03	16.95	16.72	16.90	158,632
13 Feb 15	16.84000 -0.13	17.11	16.76	17.02	178,723
12 Feb 15	16.97000 +0.04	17.10	16.90	17.00	104,161
11 Feb 15	16.93000 -0.04	17.19	16.85	17.01	189,887
10 Feb 15	16.97000 +0.04	17.13	16.85	16.90	183,977
09 Feb 15	16.93000 -0.05	17.08	16.83	17.00	153,571
06 Feb 15	16.98000 -0.33	17.31	16.98	17.28	188,532
05 Feb 15	17.31000 +0.22	17.34	17.11	17.15	292,472
04 Feb 15	17.09000 +0.04	17.16	17.01	17.04	213,492
03 Feb 15	17.05000 +0.02	17.31	16.98	16.99	207,141
02 Feb 15	17.03000 -0.07	17.20	16.81	17.06	242,422
30 Jan 15	17.10000 +0.25	17.12	16.71	16.74	279,156
29 Jan 15	16.85000 -0.16	17.01	16.76	17.01	775,909
28 Jan 15	17.01000 -0.19	17.26	16.95	17.19	291,381
27 Jan 15	17.20000 -0.02	17.29	17.14	17.16	137,012
26 Jan 15	17.22000 +0.17	17.25	16.97	17.00	180,824
23 Jan 15	17.05000 +0.41	17.37	16.67	16.69	461,928
22 Jan 15	16.64000 +0.08	16.65	16.32	16.65	281,948
21 Jan 15	16.56000 +0.03	16.66	16.37	16.51	347,333
20 Jan 15	16.53000 +0.04	16.53	16.33	16.49	225,967
19 Jan 15	16.49000 +0.12	16.53	16.32	16.43	106,023
16 Jan 15	16.37000 +0.14	16.55	16.23	16.25	249,842
15 Jan 15	16.23000 +0.44	16.29	15.89	15.90	409,708
14 Jan 15	15.79000 -0.10	15.85	15.60	15.85	319,179
13 Jan 15	15.89000 -0.17	16.13	15.86	16.09	637,988
12 Jan 15	16.06000 +0.11	16.15	15.98	16.03	241,980
09 Jan 15	15.95000 +0.11	16.02	15.75	15.84	370,678
08 Jan 15	15.84000 +0.38	15.85	15.52	15.58	349,384
07 Jan 15	15.46000 +0.15	15.49	15.27	15.36	293,885
06 Jan 15	15.31000 -0.02	15.33	15.22	15.26	318,812
05 Jan 15	15.33000 -0.07	15.43	15.25	15.43	248,028
02 Jan 15	15.40000 +0.11	15.43	15.20	15.28	177,825
31 Dec 14	15.29000 -0.14	15.47	15.21	15.46	109,014
30 Dec 14	15.43000 +0.06	15.51	15.33	15.35	220,011
29 Dec 14	15.37000 -0.05	15.54	15.35	15.50	182,107
24 Dec 14	15.42000 +0.00	15.58	15.35	15.35	109,139
23 Dec 14	15.42000 +0.11	15.48	15.25	15.35	309,875
22 Dec 14	15.31000 -0.13	15.42	15.25	15.38	330,553
19 Dec 14	15.44000 +0.36	15.46	15.00	15.09	826,426
18 Dec 14	15.08000 +0.14	15.27	15.00	15.08	495,512
17 Dec 14	14.94000 +0.26	15.03	14.75	14.75	353,277
16 Dec 14	14.68000 -0.01	14.79	14.57	14.66	298,517
15 Dec 14	14.69000 +0.06	14.94	14.65	14.67	363,591
12 Dec 14	14.63000 -0.20	14.85	14.55	14.75	435,421
11 Dec 14	14.83000 +0.16	14.92	14.56	14.56	298,207
10 Dec 14	14.67000 -0.35	14.98	14.61	14.92	351,370
09 Dec 14	15.02000 -0.18	15.24	14.92	15.17	462,710
08 Dec 14	15.20000 -0.68	15.80	15.04	15.80	451,218
05 Dec 14	15.88000 -0.19	16.09	15.78	16.06	330,181
04 Dec 14	16.07000 -0.17	16.29	16.00	16.13	235,336
03 Dec 14	16.24000 +0.00	16.35	16.19	16.31	342,055
02 Dec 14	16.24000 -0.15	16.47	15.91	16.47	436,695
01 Dec 14	16.39000 -0.38	16.77	16.25	16.77	232,521
28 Nov 14	16.77000 -0.12	16.96	16.68	16.85	176,555
27 Nov 14	16.89000 -0.04	17.00	16.75	16.82	77,401
26 Nov 14	16.93000 -0.14	17.04	16.87	17.04	224,374
25 Nov 14	17.07000 +0.11	17.15	16.96	16.96	222,952
24 Nov 14	16.96000 -0.37	17.40	16.92	17.27	252,035
21 Nov 14	17.33000 +0.03	17.43	17.27	17.36	192,088
20 Nov 14	17.30000 +0.12	17.41	17.10	17.10	174,864
19 Nov 14	17.18000 +0.05	17.20	17.02	17.16	194,247
18 Nov 14	17.13000 +0.03	17.18	16.93	17.18	229,209
17 Nov 14	17.10000 +0.59	17.17	16.57	16.57	218,108
14 Nov 14	16.51000 -0.03	16.69	16.44	16.69	167,377
13 Nov 14	16.54000 +0.00	16.70	16.36	16.70	226,615
12 Nov 14	16.54000 +0.07	16.59	16.36	16.40	214,758
11 Nov 14	16.47000 -0.09	16.60	16.45	16.60	115,840
10 Nov 14	16.56000 +0.18	16.60	16.41	16.47	161,345
07 Nov 14	16.38000 +0.17	16.39	16.16	16.22	229,605
06 Nov 14	16.21000 +0.10	16.30	16.02	16.30	124,446
05 Nov 14	16.11000 -0.01	16.28	16.03	16.12	223,051
04 Nov 14	16.12000 -0.65	16.70	16.08	16.70	410,773
03 Nov 14	16.77000 +0.00	16.81	16.70	16.70	127,508
31 Oct 14	16.77000 -0.02	16.82	16.62	16.81	408,489
30 Oct 14	16.79000 -0.03	16.89	16.68	16.87	90,979
29 Oct 14	16.82000 -0.28	17.10	16.79	17.05	161,343
28 Oct 14	17.10000 +0.28	17.15	16.81	16.82	113,565
27 Oct 14	16.82000 -0.33	17.28	16.81	17.15	287,222
24 Oct 14	17.15000 +0.10	17.25	17.03	17.10	155,648
23 Oct 14	17.05000 +0.20	17.27	16.84	16.88	285,395
22 Oct 14	16.85000 +0.11	16.91	16.68	16.70	338,727
21 Oct 14	16.74000 +0.16	16.80	16.61	16.64	245,459
20 Oct 14	16.58000 +0.16	16.63	16.37	16.52	202,439
17 Oct 14	16.42000 +0.54	16.49	15.99	16.03	675,512
16 Oct 14	15.88000 +0.10	16.00	15.54	15.55	287,954
15 Oct 14	15.78000 -0.19	15.82	15.44	15.75	311,190
14 Oct 14	15.97000 +0.00	16.02	15.72	15.82	297,885
10 Oct 14	15.97000 -0.31	16.25	15.89	16.22	302,507
09 Oct 14	16.28000 -0.38	16.66	16.21	16.59	273,648
08 Oct 14	16.66000 -0.11	16.72	16.33	16.70	513,093
07 Oct 14	16.77000 -0.03	16.98	16.76	16.82	131,674
06 Oct 14	16.80000 -0.06	16.99	16.76	16.96	199,683
03 Oct 14	16.86000 +0.04	17.02	16.76	16.92	195,567
02 Oct 14	16.82000 -0.27	17.01	16.50	17.00	314,889
01 Oct 14	17.09000 -0.21	17.30	17.05	17.30	201,803
30 Sep 14	17.30000 +0.17	17.39	17.08	17.16	209,398
29 Sep 14	17.13000 +0.12	17.19	16.98	17.01	215,560
26 Sep 14	17.01000 +0.11	17.06	16.82	16.97	224,407
25 Sep 14	16.90000 -0.05	17.14	16.88	17.03	306,821
24 Sep 14	16.95000 +0.04	17.01	16.91	16.93	172,600
23 Sep 14	16.91000 -0.09	17.00	16.83	17.00	121,064
22 Sep 14	17.00000 +0.03	17.08	16.91	17.04	163,770
19 Sep 14	16.97000 +0.11	17.02	16.80	16.85	809,359
18 Sep 14	16.86000 -0.32	17.33	16.76	17.18	336,465
17 Sep 14	17.18000 -0.02	17.23	17.09	17.20	227,814
16 Sep 14	17.20000 -0.40	17.65	17.17	17.64	335,217
15 Sep 14	17.60000 +0.08	17.66	17.55	17.60	181,220
12 Sep 14	17.52000 +0.00	17.72	17.50	17.57	169,532
11 Sep 14	17.52000 +0.18	17.58	17.32	17.37	161,341
10 Sep 14	17.34000 +0.02	17.50	17.27	17.39	238,492
09 Sep 14	17.32000 -0.11	17.52	17.27	17.51	265,617
08 Sep 14	17.43000 -0.30	17.77	17.31	17.77	333,051
05 Sep 14	17.73000 -0.07	18.00	17.71	17.92	222,542
04 Sep 14	17.80000 -0.26	18.25	17.77	18.12	205,457
03 Sep 14	18.06000 +0.11	18.14	17.87	17.90	91,686
02 Sep 14	17.95000 -0.15	18.10	17.83	18.10	127,650
29 Aug 14	18.10000 +0.06	18.10	17.96	18.08	63,115
28 Aug 14	18.04000 +0.17	18.11	17.82	17.87	106,497
27 Aug 14	17.87000 -0.41	18.20	17.83	18.20	137,982
26 Aug 14	18.28000 +0.12	18.39	18.15	18.15	156,178
25 Aug 14	18.16000 +0.00	18.30	18.07	18.12	97,155
22 Aug 14	18.16000 +0.24	18.20	17.97	17.98	104,285
21 Aug 14	17.92000 -0.13	18.09	17.91	18.04	105,348
20 Aug 14	18.05000 -0.02	18.11	18.02	18.02	87,104
19 Aug 14	18.07000 -0.01	18.11	17.99	18.00	129,364
18 Aug 14	18.08000 +0.18	18.10	17.78	17.87	153,146
15 Aug 14	17.90000 +0.12	17.96	17.78	17.78	68,270
14 Aug 14	17.78000 -0.06	17.91	17.74	17.89	140,283
13 Aug 14	17.84000 +0.07	17.95	17.75	17.77	162,988
12 Aug 14	17.77000 +0.39	17.82	17.37	17.37	167,997
11 Aug 14	17.38000 -0.04	17.49	17.35	17.49	142,832
08 Aug 14	17.42000 -0.07	17.56	17.34	17.41	148,181
07 Aug 14	17.49000 -0.42	17.95	17.45	17.94	284,488
06 Aug 14	17.91000 +0.11	18.10	17.65	17.99	200,241
05 Aug 14	17.80000 +0.04	17.93	17.56	17.56	171,977
01 Aug 14	17.76000 +0.15	17.80	17.50	17.65	176,826
31 Jul 14	17.61000 -0.07	17.72	17.51	17.72	289,483
30 Jul 14	17.68000 -0.05	17.79	17.65	17.75	167,313
29 Jul 14	17.73000 -0.06	17.84	17.58	17.58	204,597
28 Jul 14	17.79000 +0.14	17.87	17.64	17.70	145,962
25 Jul 14	17.65000 +0.10	17.73	17.57	17.58	141,287
24 Jul 14	17.55000 +0.05	17.66	17.47	17.50	301,225
23 Jul 14	17.50000 -0.05	17.62	17.42	17.52	296,764
22 Jul 14	17.55000 +0.00	17.68	17.51	17.61	345,993
21 Jul 14	17.55000 -0.14	17.99	17.51	17.90	319,693
18 Jul 14	17.69000 -0.01	17.98	17.65	17.65	149,724
17 Jul 14	17.70000 -0.20	17.94	17.68	17.94	126,075
16 Jul 14	17.90000 +0.21	17.95	17.74	17.74	104,330
15 Jul 14	17.69000 -0.01	17.84	17.62	17.83	154,363
14 Jul 14	17.70000 -0.17	17.87	17.65	17.85	152,849
11 Jul 14	17.87000 -0.04	17.93	17.85	17.90	98,771
10 Jul 14	17.91000 +0.05	18.01	17.76	17.76	135,645
09 Jul 14	17.86000 -0.02	17.99	17.79	17.83	825,964
08 Jul 14	17.88000 -0.26	18.10	17.82	18.10	198,688
07 Jul 14	18.14000 -0.26	18.46	18.12	18.46	205,883
04 Jul 14	18.40000 -0.11	18.58	18.31	18.55	58,523
03 Jul 14	18.51000 -0.02	18.55	18.40	18.50	281,595
02 Jul 14	18.53000 +0.30	18.69	18.21	18.22	311,567
30 Jun 14	18.23000 -0.01	18.33	18.20	18.29	78,796
27 Jun 14	18.24000 -0.03	18.30	18.17	18.22	145,354
26 Jun 14	18.27000 +0.08	18.30	18.05	18.14	131,561
25 Jun 14	18.19000 +0.23	18.19	17.98	18.00	265,803
24 Jun 14	17.96000 -0.05	18.12	17.94	18.09	540,331
23 Jun 14	18.01000 +0.23	18.22	17.85	17.98	610,313
20 Jun 14	17.78000 -0.19	18.10	17.78	18.00	1,120,433
19 Jun 14	17.97000 +0.02	18.05	17.93	18.00	287,862
18 Jun 14	17.95000 +0.05	18.00	17.92	17.97	342,124
17 Jun 14	17.90000 +0.11	18.01	17.76	17.82	171,932
16 Jun 14	17.79000 +0.06	17.81	17.75	17.81	123,732
13 Jun 14	17.73000 -0.10	17.87	17.72	17.83	112,617
12 Jun 14	17.83000 +0.03	17.93	17.74	17.78	134,532
11 Jun 14	17.80000 +0.01	17.87	17.73	17.84	195,139
10 Jun 14	17.79000 -0.02	17.96	17.76	17.96	97,626
09 Jun 14	17.81000 +0.02	17.95	17.70	17.81	101,525
06 Jun 14	17.79000 -0.19	18.01	17.71	18.00	98,653
05 Jun 14	17.98000 +0.07	18.07	17.85	17.91	130,513
04 Jun 14	17.91000 +0.06	18.00	17.82	17.85	77,414
03 Jun 14	17.85000 -0.02	17.97	17.73	17.88	90,712
02 Jun 14	17.87000 +0.09	17.91	17.54	17.55	109,070
30 May 14	17.78000 -0.12	17.94	17.76	17.90	180,356
29 May 14	17.90000 -0.07	18.01	17.75	18.01	135,358
28 May 14	17.97000 -0.21	18.13	17.93	18.12	246,585
27 May 14	18.18000 -0.01	18.23	18.12	18.12	108,128
26 May 14	18.19000 +0.06	18.24	18.03	18.07	88,651
23 May 14	18.13000 +0.31	18.14	17.81	17.85	180,574
22 May 14	17.82000 +0.24	17.88	17.60	17.65	568,416
21 May 14	17.58000 -0.01	17.63	17.56	17.62	188,990
20 May 14	17.59000 -0.05	17.74	17.56	17.61	105,293
16 May 14	17.64000 -0.03	17.71	17.60	17.71	247,072
15 May 14	17.67000 +0.01	17.77	17.59	17.60	127,142
14 May 14	17.66000 +0.16	17.76	17.52	17.57	169,136
13 May 14	17.50000 +0.21	17.57	17.35	17.40	247,349
12 May 14	17.29000 +0.10	17.38	17.04	17.38	105,302
09 May 14	17.19000 -0.22	17.40	17.12	17.36	91,960
08 May 14	17.41000 -0.17	17.60	17.36	17.60	92,881
07 May 14	17.58000 +0.08	17.64	17.49	17.50	123,825
06 May 14	17.50000 -0.03	17.53	17.41	17.50	109,599
05 May 14	17.53000 -0.04	17.65	17.40	17.56	83,058
02 May 14	17.57000 +0.11	17.58	17.38	17.38	93,920
01 May 14	17.46000 +0.33	17.54	17.14	17.14	634,688
30 Apr 14	17.13000 -0.01	17.27	17.13	17.23	179,579
29 Apr 14	17.14000 -0.25	17.43	17.13	17.43	144,882
28 Apr 14	17.39000 -0.10	17.45	17.28	17.40	100,309
25 Apr 14	17.49000 -0.04	17.53	17.42	17.53	134,096
24 Apr 14	17.53000 +0.00	17.60	17.47	17.60	102,159
23 Apr 14	17.53000 -0.03	17.67	17.47	17.66	78,749
22 Apr 14	17.56000 -0.01	17.66	17.47	17.53	128,434
21 Apr 14	17.57000 +0.09	17.67	17.45	17.48	109,015
17 Apr 14	17.48000 +0.02	17.50	17.36	17.44	138,844
16 Apr 14	17.46000 +0.08	17.54	17.35	17.36	117,923
15 Apr 14	17.38000 -0.02	17.46	17.35	17.46	103,786
14 Apr 14	17.40000 -0.12	17.58	17.37	17.58	159,275
11 Apr 14	17.52000 +0.07	17.55	17.39	17.49	113,319
10 Apr 14	17.45000 +0.17	17.50	17.22	17.24	124,070
09 Apr 14	17.28000 -0.07	17.49	17.20	17.32	152,648
08 Apr 14	17.35000 +0.02	17.43	17.16	17.28	109,737
07 Apr 14	17.33000 +0.23	17.40	17.14	17.14	165,434
04 Apr 14	17.10000 -0.10	17.25	17.07	17.15	139,443
03 Apr 14	17.20000 -0.05	17.29	17.05	17.21	158,797
02 Apr 14	17.25000 +0.10	17.29	17.05	17.15	125,788
01 Apr 14	17.15000 -0.25	17.40	17.12	17.35	193,439
31 Mar 14	17.40000 +0.41	17.42	17.02	17.02	264,612
28 Mar 14	16.99000 -0.11	17.23	16.94	17.16	223,940
27 Mar 14	17.10000 +0.28	17.13	16.81	16.89	370,596
26 Mar 14	16.82000 +0.03	16.99	16.73	16.84	119,216
25 Mar 14	16.79000 -0.03	16.94	16.72	16.85	177,281
24 Mar 14	16.82000 +0.07	16.89	16.75	16.75	135,435
21 Mar 14	16.75000 +0.10	16.89	16.64	16.70	591,108
20 Mar 14	16.65000 -0.10	16.75	16.62	16.75	96,824
19 Mar 14	16.75000 -0.10	16.89	16.74	16.84	112,358
18 Mar 14	16.85000 -0.09	16.97	16.80	16.94	188,096
17 Mar 14	16.94000 +0.18	16.94	16.72	16.82	176,720
14 Mar 14	16.76000 +0.06	16.85	16.58	16.64	182,003
13 Mar 14	16.70000 +0.12	16.77	16.55	16.55	218,082
12 Mar 14	16.58000 +0.06	16.63	16.41	16.50	151,221
11 Mar 14	16.52000 +0.14	16.52	16.31	16.33	229,436
10 Mar 14	16.38000 +0.03	16.49	16.32	16.39	176,051
07 Mar 14	16.35000 +0.03	16.48	16.30	16.31	304,381
06 Mar 14	16.32000 +0.01	16.39	16.30	16.35	205,349
05 Mar 14	16.31000 -0.02	16.38	16.30	16.31	244,564
04 Mar 14	16.33000 -0.01	16.40	16.30	16.40	275,482
03 Mar 14	16.34000 -0.06	16.38	16.30	16.30	382,212
28 Feb 14	16.40000 +0.18	16.41	16.27	16.29	395,541
27 Feb 14	16.22000 -0.18	16.41	16.11	16.41	394,744
26 Feb 14	16.40000 -0.03	16.49	16.29	16.35	579,267
25 Feb 14	16.43000 -0.03	16.57	16.15	16.33	1,660,433
24 Feb 14	16.46000 +0.00	16.58	16.42	16.46	145,025
21 Feb 14	16.46000 -0.01	16.53	16.35	16.45	257,939
20 Feb 14	16.47000 +0.24	16.90	16.23	16.34	435,158
19 Feb 14	16.23000 -0.05	16.35	16.17	16.31	207,186
18 Feb 14	16.28000 +0.22	16.28	15.99	16.13	309,159
14 Feb 14	16.06000 +0.09	16.14	15.95	16.01	328,026
13 Feb 14	15.97000 -0.01	16.04	15.82	15.89	164,864
12 Feb 14	15.98000 +0.21	16.00	15.66	15.70	203,701
11 Feb 14	15.77000 -0.10	15.90	15.73	15.90	226,512
10 Feb 14	15.87000 -0.13	16.04	15.79	16.01	187,630
07 Feb 14	16.00000 +0.00	16.08	15.88	15.99	661,261
06 Feb 14	16.00000 +0.10	16.02	15.76	15.80	269,731
05 Feb 14	15.90000 -0.13	16.05	15.78	16.05	311,357
04 Feb 14	16.03000 +0.01	16.10	15.91	16.01	189,096
03 Feb 14	16.02000 -0.27	16.30	16.00	16.30	209,863
31 Jan 14	16.29000 +0.11	16.29	16.04	16.07	149,503
30 Jan 14	16.18000 +0.18	16.30	15.91	15.91	261,235
29 Jan 14	16.00000 -0.15	16.08	15.92	16.08	96,524
28 Jan 14	16.15000 +0.11	16.16	16.00	16.03	133,452
27 Jan 14	16.04000 +0.05	16.14	16.00	16.00	149,872
24 Jan 14	15.99000 -0.02	16.10	15.90	16.06	165,008
23 Jan 14	16.01000 -0.03	16.08	15.93	15.98	158,077
22 Jan 14	16.04000 -0.12	16.23	15.95	16.02	273,371
21 Jan 14	16.16000 +0.21	16.34	16.01	16.01	330,674
20 Jan 14	15.95000 -0.19	16.29	15.86	16.29	210,198
17 Jan 14	16.14000 -0.14	16.34	16.07	16.34	166,136
16 Jan 14	16.28000 +0.24	16.34	16.07	16.07	182,733
15 Jan 14	16.04000 +0.12	16.09	15.94	16.00	169,205
14 Jan 14	15.92000 -0.09	16.05	15.88	16.05	157,896
13 Jan 14	16.01000 -0.18	16.36	15.95	16.32	153,921
10 Jan 14	16.19000 +0.23	16.29	15.90	16.07	208,299
09 Jan 14	15.96000 -0.04	16.12	15.94	16.06	173,564
08 Jan 14	16.00000 +0.29	16.12	15.69	15.70	395,244
07 Jan 14	15.71000 +0.31	15.72	15.38	15.40	228,307
06 Jan 14	15.40000 +0.15	15.42	15.21	15.32	73,539
03 Jan 14	15.25000 -0.11	15.39	15.20	15.32	127,664
02 Jan 14	15.36000 -0.12	15.50	15.35	15.50	110,475
31 Dec 13	15.48000 +0.04	15.49	15.32	15.49	170,398
30 Dec 13	15.44000 +0.09	15.44	15.31	15.38	139,769
27 Dec 13	15.35000 +0.05	15.39	15.18	15.22	66,742
24 Dec 13	15.30000 +0.04	15.36	15.21	15.27	45,200
23 Dec 13	15.26000 -0.05	15.40	15.25	15.31	135,148
20 Dec 13	15.31000 -0.03	15.50	15.22	15.40	830,645
19 Dec 13	15.34000 +0.03	15.48	15.24	15.30	229,467
18 Dec 13	15.31000 -0.03	15.42	15.10	15.27	218,751
17 Dec 13	15.34000 +0.09	15.40	15.14	15.20	149,079
16 Dec 13	15.25000 -0.11	15.51	15.20	15.34	171,578
13 Dec 13	15.36000 +0.22	15.48	15.12	15.25	265,618
12 Dec 13	15.14000 -0.01	15.25	15.03	15.19	203,175
11 Dec 13	15.15000 -0.14	15.30	15.10	15.29	185,907
10 Dec 13	15.29000 -0.17	15.50	15.19	15.45	185,273
09 Dec 13	15.46000 -0.14	15.67	15.34	15.67	212,034
06 Dec 13	15.60000 -0.14	15.90	15.55	15.76	198,905
05 Dec 13	15.74000 -0.01	15.85	15.68	15.68	105,219
04 Dec 13	15.75000 +0.00	15.75	15.55	15.75	123,716
03 Dec 13	15.75000 +0.09	15.75	15.50	15.66	126,045
02 Dec 13	15.66000 -0.11	15.85	15.66	15.75	284,691
29 Nov 13	15.77000 -0.02	15.86	15.66	15.79	146,693
28 Nov 13	15.79000 -0.03	15.87	15.70	15.75	92,000
27 Nov 13	15.82000 -0.22	15.96	15.71	15.96	380,347
26 Nov 13	16.04000 -0.10	16.18	15.97	16.17	351,563
25 Nov 13	16.14000 -0.10	16.35	16.09	16.32	106,134
22 Nov 13	16.24000 +0.13	16.29	16.10	16.10	159,943
21 Nov 13	16.11000 +0.01	16.20	16.10	16.10	141,342
20 Nov 13	16.10000 -0.10	16.28	16.03	16.27	368,409
19 Nov 13	16.20000 +0.08	16.28	16.05	16.07	103,038
18 Nov 13	16.12000 -0.03	16.20	16.09	16.16	234,075
15 Nov 13	16.15000 +0.07	16.17	16.05	16.10	209,916
14 Nov 13	16.08000 -0.01	16.09	15.96	16.04	235,828
13 Nov 13	16.09000 +0.26	16.15	15.69	15.80	377,900
12 Nov 13	15.83000 +0.04	15.93	15.77	15.85	189,736
11 Nov 13	15.79000 -0.24	16.05	15.71	15.98	202,363
08 Nov 13	16.03000 -0.22	16.27	15.87	16.19	322,893
07 Nov 13	16.25000 -0.15	16.54	16.20	16.41	144,590
06 Nov 13	16.40000 +0.30	16.40	16.10	16.10	284,163
05 Nov 13	16.10000 +0.00	16.23	16.05	16.13	345,508
04 Nov 13	16.10000 -0.17	16.29	15.92	16.29	350,646
01 Nov 13	16.27000 -0.25	16.58	16.25	16.49	160,846
31 Oct 13	16.52000 -0.03	16.65	16.47	16.55	1,075,618
30 Oct 13	16.55000 -0.21	16.89	16.50	16.75	233,952
29 Oct 13	16.76000 -0.10	16.90	16.76	16.87	211,300
28 Oct 13	16.86000 -0.13	17.02	16.86	17.00	173,724
25 Oct 13	16.99000 -0.01	17.05	16.97	17.00	315,541
24 Oct 13	17.00000 -0.20	17.21	16.93	17.18	368,362
23 Oct 13	17.20000 +0.32	17.30	16.85	16.85	236,921
22 Oct 13	16.88000 +0.28	16.93	16.58	16.58	194,117
21 Oct 13	16.60000 +0.15	16.66	16.35	16.39	271,010
18 Oct 13	16.45000 +0.30	16.56	16.16	16.19	190,179
17 Oct 13	16.15000 +0.19	16.19	15.92	15.92	435,753
16 Oct 13	15.96000 +0.06	16.00	15.89	15.96	82,708
15 Oct 13	15.90000 -0.06	16.08	15.90	16.04	180,247
11 Oct 13	15.96000 -0.19	16.21	15.95	16.15	274,004
10 Oct 13	16.15000 +0.15	16.17	15.93	16.00	180,344
09 Oct 13	16.00000 +0.16	16.15	15.79	15.79	353,846
08 Oct 13	15.84000 +0.03	15.87	15.75	15.75	150,724
07 Oct 13	15.81000 +0.02	15.81	15.56	15.75	169,273
04 Oct 13	15.79000 +0.25	15.89	15.45	15.57	287,631
03 Oct 13	15.54000 -0.17	15.75	15.48	15.70	128,036
02 Oct 13	15.71000 +0.08	15.84	15.46	15.64	174,199
01 Oct 13	15.63000 -0.02	15.67	15.31	15.57	190,475
30 Sep 13	15.65000 +0.24	15.81	15.44	15.53	235,848
27 Sep 13	15.41000 -0.03	15.52	15.40	15.45	203,445
26 Sep 13	15.44000 +0.00	15.49	15.34	15.38	131,589
25 Sep 13	15.44000 -0.10	15.59	15.30	15.58	224,528
24 Sep 13	15.54000 +0.23	15.74	15.30	15.36	315,064
23 Sep 13	15.31000 +0.03	15.41	15.26	15.40	280,288
20 Sep 13	15.28000 -0.05	15.38	15.12	15.30	569,998
19 Sep 13	15.33000 +0.23	15.35	15.07	15.10	289,751
18 Sep 13	15.10000 +0.20	15.17	14.87	14.96	304,266
17 Sep 13	14.90000 +0.13	15.00	14.75	15.00	285,904
16 Sep 13	14.77000 +0.22	14.79	14.51	14.65	195,257
13 Sep 13	14.55000 +0.04	14.62	14.50	14.50	141,673
12 Sep 13	14.51000 -0.05	14.63	14.45	14.60	346,953
11 Sep 13	14.56000 -0.06	14.68	14.50	14.68	204,181
10 Sep 13	14.62000 +0.10	14.68	14.50	14.60	225,911
09 Sep 13	14.52000 -0.03	14.65	14.28	14.60	265,111
06 Sep 13	14.55000 +0.05	14.65	14.50	14.51	270,849
05 Sep 13	14.50000 +0.11	14.50	14.24	14.40	317,624
04 Sep 13	14.39000 +0.29	14.39	14.09	14.09	299,607
03 Sep 13	14.10000 -0.24	14.45	14.07	14.45	293,146
30 Aug 13	14.34000 +0.19	14.38	14.18	14.20	243,960
29 Aug 13	14.15000 -0.08	14.38	14.10	14.24	84,082
28 Aug 13	14.23000 -0.02	14.38	14.07	14.07	251,999
27 Aug 13	14.25000 -0.10	14.35	14.10	14.12	283,390
26 Aug 13	14.35000 -0.26	14.62	14.35	14.62	198,050
23 Aug 13	14.61000 -0.08	14.74	14.48	14.70	161,629
22 Aug 13	14.69000 -0.06	14.84	14.50	14.84	638,259
21 Aug 13	14.75000 -0.02	14.88	14.73	14.84	625,338
20 Aug 13	14.77000 +0.15	15.00	14.63	14.69	664,544
19 Aug 13	14.62000 -0.33	14.99	14.60	14.91	266,639
16 Aug 13	14.95000 +0.03	15.00	14.79	14.90	203,824
15 Aug 13	14.92000 -0.17	15.00	14.66	14.99	477,316
14 Aug 13	15.09000 -0.62	15.69	15.07	15.59	491,466
13 Aug 13	15.71000 -0.27	16.00	15.64	16.00	382,670
12 Aug 13	15.98000 +0.13	15.98	15.55	15.70	164,980
09 Aug 13	15.85000 +0.27	16.03	15.52	15.52	244,643
08 Aug 13	15.58000 -0.84	16.60	15.08	16.42	406,467
07 Aug 13	16.42000 +0.23	16.53	16.03	16.19	158,457
06 Aug 13	16.19000 -0.16	16.60	16.05	16.30	365,250
02 Aug 13	16.35000 -0.22	16.50	16.25	16.50	241,154
01 Aug 13	16.57000 -0.31	16.88	16.55	16.88	200,940
31 Jul 13	16.88000 -0.10	16.97	16.75	16.97	175,216
30 Jul 13	16.98000 -0.02	17.00	16.85	17.00	111,225
29 Jul 13	17.00000 +0.04	17.03	16.89	16.90	95,400
26 Jul 13	16.96000 -0.06	17.11	16.95	17.05	76,515
25 Jul 13	17.02000 -0.03	17.12	16.95	17.01	96,249
24 Jul 13	17.05000 -0.25	17.44	17.01	17.44	205,334
23 Jul 13	17.30000 +0.04	17.37	17.17	17.26	133,981
22 Jul 13	17.26000 +0.12	17.29	17.15	17.15	108,939
19 Jul 13	17.14000 +0.02	17.14	16.96	17.07	215,929
18 Jul 13	17.12000 -0.09	17.54	17.06	17.26	171,422
17 Jul 13	17.21000 +0.03	17.21	16.93	17.19	164,565
16 Jul 13	17.18000 -0.19	17.38	17.10	17.30	103,284
15 Jul 13	17.37000 +0.66	17.39	16.71	16.75	214,630
12 Jul 13	16.71000 +0.05	16.79	16.51	16.65	171,106
11 Jul 13	16.66000 +0.01	16.84	16.40	16.84	486,994
10 Jul 13	16.65000 -0.33	17.05	16.62	17.00	225,004
09 Jul 13	16.98000 -0.06	17.25	16.83	17.07	129,891
08 Jul 13	17.04000 +0.16	17.13	16.72	16.90	307,237
05 Jul 13	16.88000 +0.14	17.05	16.63	16.73	221,531
04 Jul 13	16.74000 +0.19	16.79	16.40	16.46	111,752
03 Jul 13	16.55000 -0.30	16.92	16.47	16.85	125,786
02 Jul 13	16.85000 -0.08	17.09	16.76	17.00	150,056
28 Jun 13	16.93000 -0.02	17.17	16.82	17.10	154,782
27 Jun 13	16.95000 +0.01	17.12	16.67	16.95	196,408
26 Jun 13	16.94000 +0.19	17.24	16.75	16.75	177,272
25 Jun 13	16.75000 +0.34	16.76	16.35	16.35	297,087
24 Jun 13	16.41000 -0.38	16.78	16.05	16.73	187,779
21 Jun 13	16.79000 +0.11	17.04	16.69	16.80	256,674
20 Jun 13	16.68000 -0.85	17.53	16.68	17.52	398,741
19 Jun 13	17.53000 -0.33	17.86	17.46	17.77	160,217
18 Jun 13	17.86000 -0.06	17.90	17.71	17.90	90,483
17 Jun 13	17.92000 +0.02	17.96	17.71	17.89	112,459
14 Jun 13	17.90000 +0.14	17.97	17.44	17.81	114,526
13 Jun 13	17.76000 +0.15	17.87	17.30	17.54	231,024
12 Jun 13	17.61000 -0.23	18.02	17.60	17.92	230,675
11 Jun 13	17.84000 +0.02	17.94	17.65	17.79	165,475
10 Jun 13	17.82000 -0.28	18.15	17.77	18.13	97,676
07 Jun 13	18.10000 +0.45	18.15	17.70	17.70	335,678
06 Jun 13	17.65000 -0.15	17.90	17.50	17.80	501,205
05 Jun 13	17.80000 -0.26	18.18	17.77	18.08	244,500
04 Jun 13	18.06000 -0.19	18.35	17.80	18.24	395,164
03 Jun 13	18.25000 -0.29	18.53	18.11	18.50	147,736
31 May 13	18.54000 -0.13	18.65	18.49	18.64	159,594
30 May 13	18.67000 -0.21	18.91	18.58	18.84	118,924
29 May 13	18.88000 -0.20	19.07	18.85	19.05	143,085
28 May 13	19.08000 +0.12	19.15	18.98	18.98	107,535
27 May 13	18.96000 +0.04	19.09	18.90	19.00	35,096
24 May 13	18.92000 -0.04	19.00	18.88	18.98	55,145
23 May 13	18.96000 +0.00	19.01	18.94	18.97	128,099
22 May 13	18.96000 -0.07	19.13	18.93	18.99	136,976
21 May 13	19.03000 +0.03	19.08	18.90	19.05	212,149
17 May 13	19.00000 +0.00	19.03	18.90	19.00	94,339
16 May 13	19.00000 -0.12	19.20	18.92	19.08	199,458
15 May 13	19.12000 -0.18	19.25	19.06	19.25	175,208
14 May 13	19.30000 -0.20	19.51	19.21	19.39	125,822
13 May 13	19.50000 +0.19	19.52	19.29	19.38	165,453
10 May 13	19.31000 +0.25	19.34	19.07	19.15	118,233
09 May 13	19.06000 -0.37	19.33	18.95	19.33	235,229
08 May 13	19.43000 -0.04	19.50	19.34	19.38	109,471
07 May 13	19.47000 -0.02	19.50	19.26	19.46	54,175
06 May 13	19.49000 +0.10	19.51	19.38	19.39	100,364
03 May 13	19.39000 -0.07	19.50	19.36	19.50	65,634
02 May 13	19.46000 -0.02	19.56	19.40	19.46	160,655
01 May 13	19.48000 -0.07	19.68	19.42	19.55	205,154
30 Apr 13	19.55000 +0.32	19.75	19.20	19.23	286,607
29 Apr 13	19.23000 +0.32	19.30	18.83	18.83	220,006
26 Apr 13	18.91000 -0.02	18.93	18.79	18.80	136,368
25 Apr 13	18.93000 +0.09	18.94	18.75	18.87	161,611
24 Apr 13	18.84000 +0.08	18.93	18.78	18.84	98,954
23 Apr 13	18.76000 +0.07	18.85	18.64	18.64	96,102
22 Apr 13	18.69000 -0.19	18.93	18.65	18.81	129,707
19 Apr 13	18.88000 +0.11	18.91	18.67	18.79	52,850
18 Apr 13	18.77000 -0.02	18.89	18.69	18.83	47,200
17 Apr 13	18.79000 -0.10	19.01	18.78	18.98	56,558
16 Apr 13	18.89000 +0.25	18.95	18.68	18.69	57,683
15 Apr 13	18.64000 -0.37	19.04	18.57	18.99	117,942
12 Apr 13	19.01000 -0.08	19.06	18.86	18.86	125,566
11 Apr 13	19.09000 +0.05	19.16	18.84	19.00	168,049
10 Apr 13	19.04000 +0.21	19.05	18.85	18.85	92,511
09 Apr 13	18.83000 -0.06	18.83	18.74	18.79	103,752
08 Apr 13	18.89000 +0.19	18.90	18.59	18.59	75,970
05 Apr 13	18.70000 +0.12	18.74	18.43	18.43	102,080
04 Apr 13	18.58000 -0.11	18.68	18.41	18.60	177,576
03 Apr 13	18.69000 +0.19	18.71	18.41	18.41	138,994
02 Apr 13	18.50000 +0.05	18.57	18.31	18.43	110,010
01 Apr 13	18.45000 -0.05	18.50	18.31	18.31	90,384
28 Mar 13	18.50000 +0.15	18.59	18.40	18.40	142,795
27 Mar 13	18.35000 +0.02	18.42	18.32	18.35	62,980
26 Mar 13	18.33000 -0.02	18.40	18.25	18.40	86,125
25 Mar 13	18.35000 -0.12	18.61	18.21	18.50	175,306
22 Mar 13	18.47000 -0.02	18.60	18.43	18.49	164,242
21 Mar 13	18.49000 +0.23	18.57	18.25	18.34	796,046
20 Mar 13	18.26000 +0.05	18.38	18.24	18.34	345,794
19 Mar 13	18.21000 +0.00	18.38	18.17	18.30	174,323
18 Mar 13	18.21000 -0.08	18.42	18.12	18.13	214,317
15 Mar 13	18.29000 -0.04	18.30	18.05	18.30	661,714
14 Mar 13	18.33000 -0.19	18.51	18.06	18.51	277,944
13 Mar 13	18.52000 -0.18	18.68	18.44	18.61	185,796
12 Mar 13	18.70000 -0.17	18.89	18.61	18.87	216,998
11 Mar 13	18.87000 +0.22	18.92	18.66	18.66	131,363
08 Mar 13	18.65000 -0.25	18.90	18.60	18.81	209,231
07 Mar 13	18.90000 +0.02	18.93	18.76	18.89	120,754
06 Mar 13	18.88000 +0.12	19.00	18.75	18.75	198,853
05 Mar 13	18.76000 -0.06	18.82	18.73	18.82	158,133
04 Mar 13	18.82000 +0.05	18.82	18.68	18.74	239,837
01 Mar 13	18.77000 +0.08	18.91	18.70	18.70	324,403
28 Feb 13	18.69000 -0.26	19.00	18.61	18.99	693,274
27 Feb 13	18.95000 -0.22	19.21	18.86	19.15	132,449
26 Feb 13	19.17000 +0.02	19.34	19.12	19.13	120,623
25 Feb 13	19.15000 +0.08	19.32	19.06	19.10	79,729
22 Feb 13	19.07000 -0.05	19.19	18.99	19.15	65,053
21 Feb 13	19.12000 -0.02	19.25	19.02	19.02	626,297
20 Feb 13	19.14000 +0.04	19.18	18.89	19.10	109,691
19 Feb 13	19.10000 +0.12	19.14	18.86	18.89	88,508
15 Feb 13	18.98000 -0.17	19.24	18.81	19.08	106,853
14 Feb 13	19.15000 -0.03	19.29	19.05	19.11	67,479
13 Feb 13	19.18000 +0.16	19.21	18.87	19.00	126,788
12 Feb 13	19.02000 -0.19	19.28	19.00	19.28	134,154
11 Feb 13	19.21000 -0.04	19.32	19.06	19.23	131,353
08 Feb 13	19.25000 -0.11	19.55	19.20	19.26	50,123
07 Feb 13	19.36000 +0.08	19.41	19.22	19.28	55,590
06 Feb 13	19.28000 -0.11	19.45	19.21	19.45	62,337
05 Feb 13	19.39000 +0.04	19.56	19.21	19.21	72,822
04 Feb 13	19.35000 -0.03	19.41	19.04	19.41	98,868
01 Feb 13	19.38000 -0.17	19.66	19.32	19.55	66,822
31 Jan 13	19.55000 -0.17	19.78	19.29	19.75	177,379
30 Jan 13	19.72000 +0.16	19.82	19.58	19.73	105,142
29 Jan 13	19.56000 +0.07	19.67	19.35	19.35	93,471
28 Jan 13	19.49000 -0.02	19.55	19.39	19.39	84,917
25 Jan 13	19.51000 +0.20	19.51	19.31	19.35	109,670
24 Jan 13	19.31000 -0.19	19.61	19.28	19.58	100,377
23 Jan 13	19.50000 +0.22	19.56	19.24	19.26	82,010
22 Jan 13	19.28000 +0.05	19.39	19.21	19.21	109,297
21 Jan 13	19.23000 +0.11	19.33	19.09	19.22	129,482
18 Jan 13	19.12000 +0.03	19.24	19.02	19.09	104,530
17 Jan 13	19.09000 +0.20	19.26	18.89	18.90	109,152
16 Jan 13	18.89000 -0.01	19.00	18.83	18.83	112,014
15 Jan 13	18.90000 +0.01	18.93	18.70	18.87	113,636
14 Jan 13	18.89000 -0.01	18.94	18.82	18.94	88,395
11 Jan 13	18.90000 +0.13	18.90	18.76	18.80	49,685
10 Jan 13	18.77000 +0.09	18.85	18.65	18.69	54,259
09 Jan 13	18.68000 -0.07	18.83	18.61	18.75	85,192
08 Jan 13	18.75000 -0.20	19.00	18.64	19.00	124,906
07 Jan 13	18.95000 +0.06	18.98	18.80	18.82	114,862
04 Jan 13	18.89000 -0.05	19.01	18.82	19.00	45,089
03 Jan 13	18.94000 +0.02	19.01	18.77	18.88	78,617
02 Jan 13	18.92000 +0.25	18.97	18.68	18.75	84,486
31 Dec 12	18.67000 +0.13	18.90	18.46	18.46	26,353
28 Dec 12	18.54000 +0.04	18.54	18.29	18.45	65,851
27 Dec 12	18.50000 -0.16	18.63	18.44	18.60	109,418
24 Dec 12	18.66000 +0.28	18.74	18.34	18.59	34,039
21 Dec 12	18.38000 -0.39	18.79	18.35	18.70	179,881
20 Dec 12	18.77000 -0.05	18.87	18.60	18.77	96,345
19 Dec 12	18.82000 +0.01	18.95	18.70	18.85	69,513
18 Dec 12	18.81000 +0.12	18.83	18.60	18.74	105,534
17 Dec 12	18.69000 -0.14	18.90	18.53	18.90	140,853
14 Dec 12	18.83000 -0.06	18.98	18.77	18.98	102,717
13 Dec 12	18.89000 +0.06	19.00	18.71	18.90	86,049
12 Dec 12	18.83000 +0.00	19.04	18.78	18.86	83,882
11 Dec 12	18.83000 -0.04	18.86	18.54	18.82	92,509
10 Dec 12	18.87000 +0.09	18.93	18.63	18.90	66,951
07 Dec 12	18.78000 +0.18	18.80	18.60	18.68	61,767
06 Dec 12	18.60000 -0.04	18.60	18.45	18.60	36,769
05 Dec 12	18.64000 +0.14	18.64	18.35	18.47	62,670
04 Dec 12	18.50000 -0.16	18.61	18.44	18.55	85,977
03 Dec 12	18.66000 -0.12	18.68	18.50	18.68	69,301
30 Nov 12	18.78000 +0.13	18.78	18.50	18.54	98,392
29 Nov 12	18.65000 +0.01	18.72	18.50	18.60	52,083
28 Nov 12	18.64000 -0.23	18.80	18.56	18.68	83,651
27 Nov 12	18.87000 +0.12	18.90	18.50	18.71	51,252
26 Nov 12	18.75000 +0.25	18.80	18.32	18.51	65,315
23 Nov 12	18.50000 +0.01	18.72	18.36	18.41	58,167
22 Nov 12	18.49000 -0.06	18.56	18.33	18.50	33,690
21 Nov 12	18.55000 -0.02	18.62	18.42	18.54	35,542
20 Nov 12	18.57000 -0.09	18.73	18.54	18.73	62,900
19 Nov 12	18.66000 +0.58	18.75	18.10	18.22	83,542
16 Nov 12	18.08000 -0.08	18.32	18.01	18.20	84,168
15 Nov 12	18.16000 -0.23	18.44	18.11	18.25	93,783
14 Nov 12	18.39000 -0.33	18.84	18.09	18.63	118,207
13 Nov 12	18.72000 -0.03	18.83	18.53	18.65	74,680
12 Nov 12	18.75000 -0.01	18.90	18.63	18.85	56,911
09 Nov 12	18.76000 -0.16	18.95	18.75	18.82	57,589
08 Nov 12	18.92000 +0.17	18.99	18.79	18.93	89,429
07 Nov 12	18.75000 -0.29	18.99	18.75	18.84	129,383
06 Nov 12	19.04000 +0.02	19.09	18.95	19.07	70,007
05 Nov 12	19.02000 +0.03	19.10	18.96	18.96	54,297
02 Nov 12	18.99000 -0.05	19.25	18.88	18.98	110,211
01 Nov 12	19.04000 -0.32	19.40	18.94	19.40	86,097
31 Oct 12	19.36000 +0.08	19.48	19.12	19.34	66,495
30 Oct 12	19.28000 +0.03	19.30	19.02	19.20	94,351
29 Oct 12	19.25000 +0.16	19.25	18.91	18.95	53,160
26 Oct 12	19.09000 +0.14	19.11	18.83	18.83	41,414
25 Oct 12	18.95000 -0.27	19.25	18.88	19.22	133,606
24 Oct 12	19.22000 +0.07	19.25	18.83	19.06	116,628
23 Oct 12	19.15000 +0.17	19.15	18.75	18.84	117,836
22 Oct 12	18.98000 +0.25	19.00	18.70	18.74	45,336
19 Oct 12	18.73000 -0.12	18.90	18.71	18.87	48,800
18 Oct 12	18.85000 -0.15	18.95	18.70	18.90	92,867
17 Oct 12	19.00000 +0.10	19.00	18.80	18.90	69,928
16 Oct 12	18.90000 -0.03	19.00	18.80	18.93	86,291
15 Oct 12	18.93000 +0.13	19.02	18.72	18.72	61,746
12 Oct 12	18.80000 +0.15	18.92	18.68	18.68	100,964
11 Oct 12	18.65000 -0.28	19.04	18.55	19.04	112,828
10 Oct 12	18.93000 +0.08	19.13	18.69	18.85	92,007
09 Oct 12	18.85000 -0.24	19.02	18.75	18.91	61,562
05 Oct 12	19.09000 -0.17	19.24	18.91	19.17	117,150
04 Oct 12	19.26000 +0.15	19.26	19.13	19.15	129,720
03 Oct 12	19.11000 -0.09	19.22	19.06	19.20	75,950
02 Oct 12	19.20000 -0.06	19.30	19.04	19.20	147,195
01 Oct 12	19.26000 +0.22	19.30	19.07	19.07	121,883
28 Sep 12	19.04000 +0.18	19.07	18.86	18.86	203,316
27 Sep 12	18.86000 +0.14	18.96	18.67	18.67	89,674
26 Sep 12	18.72000 +0.09	18.83	18.63	18.63	64,988
25 Sep 12	18.63000 +0.13	18.70	18.43	18.52	107,747
24 Sep 12	18.50000 +0.17	18.72	18.23	18.23	120,780
21 Sep 12	18.33000 -0.26	18.69	18.05	18.59	1,225,124
20 Sep 12	18.59000 -0.02	18.78	18.42	18.55	140,795
19 Sep 12	18.61000 +0.36	18.80	18.29	18.29	124,367
18 Sep 12	18.25000 -0.34	18.56	18.17	18.56	142,201
17 Sep 12	18.59000 +0.09	18.68	18.30	18.30	114,772
14 Sep 12	18.50000 -0.29	18.59	18.30	18.55	139,861
13 Sep 12	18.79000 -0.22	18.98	18.59	18.97	115,051
12 Sep 12	19.01000 +0.08	19.01	18.76	18.92	149,712
11 Sep 12	18.93000 +0.08	18.95	18.69	18.84	159,730
10 Sep 12	18.85000 +0.35	18.98	18.46	18.47	111,815
07 Sep 12	18.50000 +0.05	18.65	18.45	18.59	135,069
06 Sep 12	18.45000 +0.17	18.76	18.24	18.28	156,964
05 Sep 12	18.28000 +0.06	18.30	18.13	18.20	76,176
04 Sep 12	18.22000 -0.25	18.48	18.00	18.33	98,899
31 Aug 12	18.47000 +0.23	18.47	17.88	18.16	179,516
30 Aug 12	18.24000 -0.04	18.31	17.83	18.12	218,544
29 Aug 12	18.28000 -0.39	18.59	18.12	18.50	156,829
28 Aug 12	18.67000 -0.31	18.90	18.55	18.77	111,163
27 Aug 12	18.98000 +0.02	19.11	18.81	18.93	98,251
24 Aug 12	18.96000 -0.04	19.02	18.73	18.99	131,607
23 Aug 12	19.00000 -0.37	19.50	18.87	19.34	103,260
22 Aug 12	19.37000 +0.08	19.55	19.12	19.27	72,029
21 Aug 12	19.29000 +0.41	19.40	18.91	18.91	122,834
20 Aug 12	18.88000 -0.08	19.35	18.88	19.05	120,896
17 Aug 12	18.96000 -0.21	19.10	18.88	19.02	71,630
16 Aug 12	19.17000 +0.19	19.34	18.79	18.92	84,088
15 Aug 12	18.98000 +0.08	18.98	18.77	18.91	61,920
14 Aug 12	18.90000 -0.01	19.01	18.77	18.90	66,186
13 Aug 12	18.91000 -0.02	19.13	18.79	18.90	67,089
10 Aug 12	18.93000 +0.28	19.01	18.60	18.60	112,967
09 Aug 12	18.65000 -0.16	18.90	18.51	18.81	83,656
08 Aug 12	18.81000 +0.09	19.00	18.61	18.61	99,337
07 Aug 12	18.72000 +0.00	18.85	18.62	18.83	63,695
03 Aug 12	18.72000 +0.02	18.90	18.65	18.77	123,509
02 Aug 12	18.70000 +0.11	18.71	18.45	18.54	80,526
01 Aug 12	18.59000 +0.12	18.67	18.43	18.47	216,559
31 Jul 12	18.47000 -0.19	18.70	18.44	18.70	93,748
30 Jul 12	18.66000 -0.02	18.69	18.46	18.58	70,229
27 Jul 12	18.68000 +0.11	18.88	18.40	18.55	89,749
26 Jul 12	18.57000 +0.11	18.61	18.40	18.40	118,559
25 Jul 12	18.46000 -0.03	18.58	18.31	18.55	143,844
24 Jul 12	18.49000 -0.11	18.76	18.48	18.76	88,484
23 Jul 12	18.60000 -0.17	18.81	18.32	18.75	209,172
20 Jul 12	18.77000 +0.03	18.85	18.60	18.73	64,255
19 Jul 12	18.74000 +0.05	19.04	18.66	18.70	105,604
18 Jul 12	18.69000 +0.34	18.90	18.34	18.41	91,016
17 Jul 12	18.35000 +0.08	18.49	18.18	18.23	54,226
16 Jul 12	18.27000 -0.01	18.41	18.13	18.25	72,327
13 Jul 12	18.28000 +0.11	18.45	18.12	18.12	58,477
12 Jul 12	18.17000 -0.08	18.23	18.05	18.14	90,868
11 Jul 12	18.25000 +0.20	18.34	18.00	18.05	109,207
10 Jul 12	18.05000 +0.05	18.14	17.86	18.00	83,887
09 Jul 12	18.00000 +0.05	18.10	17.77	17.99	101,565
06 Jul 12	17.95000 -0.04	18.02	17.81	17.91	48,049
05 Jul 12	17.99000 -0.03	18.12	17.65	17.90	77,124
04 Jul 12	18.02000 +0.04	18.25	17.92	18.04	66,006
03 Jul 12	17.98000 +0.14	18.14	17.85	17.85	83,218
29 Jun 12	17.84000 +0.14	17.97	17.74	17.85	111,979
28 Jun 12	17.70000 +0.12	17.70	17.47	17.60	120,912
27 Jun 12	17.58000 +0.10	17.65	17.41	17.41	88,686
26 Jun 12	17.48000 -0.11	17.68	17.45	17.50	88,140
25 Jun 12	17.59000 -0.24	17.83	17.51	17.83	103,980
22 Jun 12	17.83000 +0.39	17.89	17.42	17.57	94,940
21 Jun 12	17.44000 -0.10	17.70	17.32	17.50	149,625
20 Jun 12	17.54000 -0.38	17.94	17.45	17.92	106,955
19 Jun 12	17.92000 -0.10	18.00	17.81	17.91	103,277
18 Jun 12	18.02000 -0.37	18.28	18.00	18.28	110,934
15 Jun 12	18.39000 +0.66	18.39	17.64	17.65	470,400
14 Jun 12	17.73000 +0.48	17.77	17.11	17.13	91,151
13 Jun 12	17.25000 -0.15	17.43	17.10	17.43	85,370
12 Jun 12	17.40000 -0.31	17.70	17.30	17.61	84,956
11 Jun 12	17.71000 +0.12	17.78	17.40	17.59	60,429
08 Jun 12	17.59000 -0.28	17.77	17.55	17.74	60,664
07 Jun 12	17.87000 -0.18	18.12	17.85	18.04	52,068
06 Jun 12	18.05000 +0.32	18.07	17.68	17.73	95,926
05 Jun 12	17.73000 +0.67	17.74	17.11	17.11	77,262
04 Jun 12	17.06000 -0.29	17.27	17.06	17.23	64,669
01 Jun 12	17.35000 -0.47	17.58	17.12	17.29	161,715
31 May 12	17.82000 -0.25	17.97	17.56	17.96	90,529
30 May 12	18.07000 -0.11	18.17	17.87	17.92	139,865
29 May 12	18.18000 +0.16	18.18	17.86	17.86	131,796
28 May 12	18.02000 -0.19	18.24	18.00	18.21	75,649
25 May 12	18.21000 +0.19	18.23	17.95	17.95	75,487
24 May 12	18.02000 +0.04	18.10	17.90	17.93	126,492
23 May 12	17.98000 -0.02	18.00	17.76	17.76	282,079
22 May 12	18.00000 +0.26	18.01	17.62	17.62	111,234
18 May 12	17.74000 +0.04	17.85	17.70	17.71	48,211
17 May 12	17.70000 +0.10	17.87	17.52	17.52	99,637
16 May 12	17.60000 +0.23	17.79	17.37	17.44	169,390
15 May 12	17.37000 -0.18	17.79	17.37	17.55	168,860
14 May 12	17.55000 -0.03	17.69	17.35	17.49	172,572
11 May 12	17.58000 -0.12	17.83	17.53	17.64	71,725
10 May 12	17.70000 +0.19	17.77	17.49	17.51	126,405
09 May 12	17.51000 -0.02	17.89	17.36	17.56	79,219
08 May 12	17.53000 -0.57	17.98	17.32	17.98	217,257
07 May 12	18.10000 +0.50	18.10	17.42	17.42	214,410
04 May 12	17.60000 -0.10	17.75	17.60	17.60	53,113
03 May 12	17.70000 +0.06	17.75	17.55	17.66	79,246
02 May 12	17.64000 -0.01	17.75	17.46	17.53	143,322
01 May 12	17.65000 +0.00	17.70	17.48	17.60	169,043
30 Apr 12	17.65000 -0.07	17.74	17.54	17.70	98,382
27 Apr 12	17.72000 -0.02	17.74	17.62	17.66	93,706
26 Apr 12	17.74000 -0.04	17.78	17.64	17.78	100,076
25 Apr 12	17.78000 +0.39	17.78	17.29	17.36	217,977
24 Apr 12	17.39000 +0.03	17.51	17.13	17.44	72,633
23 Apr 12	17.36000 -0.02	17.44	17.13	17.37	55,034
20 Apr 12	17.38000 +0.15	17.40	17.23	17.24	86,557
19 Apr 12	17.23000 +0.14	17.25	17.10	17.10	45,108
18 Apr 12	17.09000 +0.14	17.17	16.86	16.95	77,099
17 Apr 12	16.95000 -0.08	17.08	16.95	17.08	82,174
16 Apr 12	17.03000 -0.04	17.20	17.00	17.11	45,014
13 Apr 12	17.07000 -0.08	17.20	17.03	17.07	61,820
12 Apr 12	17.15000 -0.04	17.15	17.01	17.12	66,643
11 Apr 12	17.19000 +0.16	17.20	16.98	17.14	81,743
10 Apr 12	17.03000 -0.16	17.22	17.03	17.19	308,869
09 Apr 12	17.19000 +0.04	17.21	17.11	17.20	51,823
05 Apr 12	17.15000 +0.04	17.15	17.00	17.03	35,525
04 Apr 12	17.11000 +0.14	17.11	16.92	16.99	76,877
03 Apr 12	16.97000 +0.04	17.23	16.89	16.94	60,048
02 Apr 12	16.93000 -0.31	17.24	16.85	17.05	276,263
30 Mar 12	17.24000 +0.51	17.30	16.78	16.78	91,191
29 Mar 12	16.73000 -0.24	16.96	16.67	16.79	116,873
28 Mar 12	16.97000 -0.32	17.30	16.95	17.30	125,832
27 Mar 12	17.29000 +0.04	17.49	17.02	17.21	103,475
26 Mar 12	17.25000 +0.22	17.25	16.90	17.03	85,769
23 Mar 12	17.03000 +0.09	17.04	16.75	16.99	170,671
22 Mar 12	16.94000 -0.13	17.10	16.84	17.07	86,851
21 Mar 12	17.07000 -0.16	17.25	17.06	17.14	82,360
20 Mar 12	17.23000 -0.04	17.33	16.97	17.20	174,754
19 Mar 12	17.27000 -0.42	17.61	17.00	17.61	216,183
16 Mar 12	17.69000 +0.06	17.70	17.43	17.55	416,076
15 Mar 12	17.63000 +0.06	17.72	17.37	17.55	98,899
14 Mar 12	17.57000 -0.20	17.75	17.40	17.74	82,702
13 Mar 12	17.77000 -0.08	17.80	17.66	17.80	102,496
12 Mar 12	17.85000 +0.41	17.89	17.44	17.50	143,059
09 Mar 12	17.44000 -0.13	17.70	17.40	17.70	102,371
08 Mar 12	17.57000 -0.14	17.75	17.45	17.66	131,901
07 Mar 12	17.71000 +0.48	17.80	17.28	17.28	105,955
06 Mar 12	17.23000 -0.40	17.63	17.21	17.51	82,526
05 Mar 12	17.63000 -0.09	17.67	17.50	17.52	61,828
02 Mar 12	17.72000 +0.10	17.74	17.27	17.52	113,669
01 Mar 12	17.62000 +0.27	17.62	17.35	17.39	177,731
29 Feb 12	17.35000 +0.16	17.40	17.04	17.14	188,284
28 Feb 12	17.19000 -0.10	17.28	17.08	17.28	117,932
27 Feb 12	17.29000 -0.30	17.53	17.29	17.47	98,543
24 Feb 12	17.59000 -0.11	17.68	17.40	17.65	138,664
23 Feb 12	17.70000 +0.06	17.83	17.35	17.60	209,649
22 Feb 12	17.64000 +0.14	17.67	17.26	17.40	114,985
21 Feb 12	17.50000 +0.14	17.51	17.26	17.26	114,921
17 Feb 12	17.36000 +0.20	17.36	17.11	17.20	206,543
16 Feb 12	17.16000 -0.05	17.25	17.06	17.16	181,124
15 Feb 12	17.21000 +0.11	17.27	17.10	17.10	58,314
14 Feb 12	17.10000 -0.11	17.22	17.01	17.15	68,045
13 Feb 12	17.21000 +0.04	17.25	17.13	17.16	74,704
10 Feb 12	17.17000 +0.17	17.20	16.85	16.97	86,403
09 Feb 12	17.00000 -0.04	17.14	16.85	17.14	112,281
08 Feb 12	17.04000 -0.15	17.25	16.82	17.13	156,223
07 Feb 12	17.19000 +0.04	17.29	17.06	17.06	126,742
06 Feb 12	17.15000 +0.03	17.19	16.91	17.02	65,472
03 Feb 12	17.12000 -0.18	17.30	16.99	17.30	81,413
02 Feb 12	17.30000 -0.09	17.46	17.25	17.41	98,016
01 Feb 12	17.39000 +0.14	17.43	17.25	17.26	76,307
31 Jan 12	17.25000 +0.09	17.29	17.10	17.23	124,034
30 Jan 12	17.16000 +0.42	17.18	16.54	16.64	122,574
27 Jan 12	16.74000 -0.36	17.11	16.60	17.11	133,424
26 Jan 12	17.10000 -0.25	17.44	17.00	17.44	137,764
25 Jan 12	17.35000 -0.06	17.43	17.26	17.41	92,411
24 Jan 12	17.41000 +0.42	17.49	17.00	17.00	189,697
23 Jan 12	16.99000 -0.38	17.42	16.90	17.40	135,721
20 Jan 12	17.37000 +0.09	17.47	17.03	17.25	109,750
19 Jan 12	17.28000 +0.14	17.40	17.00	17.05	156,529
18 Jan 12	17.14000 -0.20	17.45	17.14	17.27	99,023
17 Jan 12	17.34000 -0.11	17.45	17.21	17.30	54,237
16 Jan 12	17.45000 +0.55	17.59	16.99	16.99	118,052
13 Jan 12	16.90000 -0.08	17.01	16.77	16.95	104,506
12 Jan 12	16.98000 -0.19	17.18	16.98	17.17	122,569
11 Jan 12	17.17000 -0.08	17.47	17.12	17.19	90,600
10 Jan 12	17.25000 -0.45	17.75	17.25	17.75	125,638
09 Jan 12	17.70000 -0.16	17.87	17.31	17.72	119,804
06 Jan 12	17.86000 -0.18	18.03	17.80	18.00	187,219
05 Jan 12	18.04000 +0.09	18.04	17.90	18.00	170,470
04 Jan 12	17.95000 +0.02	18.00	17.83	17.83	95,060
03 Jan 12	17.93000 +0.00	18.08	17.93	17.93	176,539
30 Dec 11	17.93000 +0.01	17.95	17.80	17.80	35,547
29 Dec 11	17.92000 +0.06	17.94	17.73	17.86	36,083
28 Dec 11	17.86000 -0.02	17.98	17.82	17.82	65,576
23 Dec 11	17.88000 -0.12	18.00	17.86	17.95	107,127
22 Dec 11	18.00000 +0.30	18.00	17.64	17.66	90,293
21 Dec 11	17.70000 +0.03	17.70	17.55	17.60	87,953
20 Dec 11	17.67000 +0.01	17.73	17.62	17.63	238,915
19 Dec 11	17.66000 -0.26	17.87	17.54	17.80	117,201
16 Dec 11	17.92000 +0.73	17.92	17.11	17.13	636,937
15 Dec 11	17.19000 +0.23	17.25	16.95	16.95	197,095
14 Dec 11	16.96000 -0.08	17.00	16.93	17.00	101,222
13 Dec 11	17.04000 +0.09	17.29	16.72	16.95	96,780
12 Dec 11	16.95000 -0.20	17.28	16.71	16.99	184,963
09 Dec 11	17.15000 +0.06	17.22	16.91	17.00	74,965
08 Dec 11	17.09000 +0.10	17.20	16.86	16.91	111,734
07 Dec 11	16.99000 -0.31	17.30	16.97	17.01	205,996
06 Dec 11	17.30000 +0.30	17.49	16.91	16.99	120,712
05 Dec 11	17.00000 +0.19	17.06	16.80	16.80	110,752
02 Dec 11	16.81000 -0.01	16.97	16.75	16.90	56,528
01 Dec 11	16.82000 -0.06	16.94	16.66	16.66	97,142
30 Nov 11	16.88000 +0.08	16.90	16.50	16.90	146,804
29 Nov 11	16.80000 +0.10	16.94	16.63	16.68	362,447
28 Nov 11	16.70000 -0.02	16.83	16.59	16.79	141,636
25 Nov 11	16.72000 +0.11	16.80	16.60	16.70	48,173
24 Nov 11	16.61000 -0.08	16.79	16.34	16.79	62,805
23 Nov 11	16.69000 -0.01	16.83	16.55	16.78	78,262
22 Nov 11	16.70000 -0.11	16.78	16.60	16.77	64,383
21 Nov 11	16.81000 +0.29	16.82	16.33	16.60	113,804
18 Nov 11	16.52000 -0.09	16.65	16.42	16.65	108,193
17 Nov 11	16.61000 -0.14	16.75	16.54	16.75	76,933
16 Nov 11	16.75000 +0.31	16.80	16.44	16.44	71,848
15 Nov 11	16.44000 -0.09	16.69	16.44	16.45	75,204
14 Nov 11	16.53000 -0.20	16.72	16.50	16.67	80,702
11 Nov 11	16.73000 -0.02	16.87	16.50	16.75	87,313
10 Nov 11	16.75000 -0.24	16.94	16.12	16.77	289,092
09 Nov 11	16.99000 -0.04	16.99	16.64	16.88	93,022
08 Nov 11	17.03000 +0.39	17.04	16.61	16.61	77,502
07 Nov 11	16.64000 -0.05	16.90	16.58	16.70	63,465
04 Nov 11	16.69000 +0.22	16.70	16.35	16.47	59,612
03 Nov 11	16.47000 +0.15	16.50	16.30	16.41	65,789
02 Nov 11	16.32000 +0.09	16.52	16.22	16.38	120,013
01 Nov 11	16.23000 -0.31	16.47	16.06	16.44	72,976
31 Oct 11	16.54000 +0.45	16.67	16.10	16.10	197,290
28 Oct 11	16.09000 +0.03	16.10	15.90	16.10	124,889
27 Oct 11	16.06000 +0.14	16.19	15.96	15.96	179,735
26 Oct 11	15.92000 +0.27	15.97	15.65	15.65	96,983
25 Oct 11	15.65000 -0.05	15.75	15.60	15.75	144,937
24 Oct 11	15.70000 +0.10	15.81	15.62	15.66	79,971
21 Oct 11	15.60000 -0.05	15.72	15.52	15.61	104,879
20 Oct 11	15.65000 -0.10	15.82	15.59	15.82	103,841
19 Oct 11	15.75000 -0.29	16.03	15.67	16.03	72,927
18 Oct 11	16.04000 +0.49	16.04	15.50	15.55	111,368
17 Oct 11	15.55000 -0.06	15.69	15.50	15.69	59,645
14 Oct 11	15.61000 -0.08	15.81	15.50	15.75	171,298
13 Oct 11	15.69000 +0.18	15.69	15.32	15.48	176,002
12 Oct 11	15.51000 -0.38	15.97	15.40	15.95	278,054
11 Oct 11	15.89000 +0.33	15.95	15.66	15.95	64,595
07 Oct 11	15.56000 -0.21	15.84	15.56	15.66	113,046
06 Oct 11	15.77000 +0.17	15.77	15.60	15.70	72,324
05 Oct 11	15.60000 +0.32	15.84	15.50	15.77	104,258
04 Oct 11	15.28000 -0.37	15.50	15.08	15.50	145,303
03 Oct 11	15.65000 -0.38	16.15	15.60	16.09	143,598
30 Sep 11	16.03000 -0.40	16.45	16.03	16.18	239,820
29 Sep 11	16.43000 +0.43	16.44	16.02	16.04	165,097
28 Sep 11	16.00000 +0.07	16.17	15.90	16.09	203,448
27 Sep 11	15.93000 +0.41	16.14	15.56	15.56	303,479
26 Sep 11	15.52000 +0.00	15.80	15.45	15.63	151,201
23 Sep 11	15.52000 +0.30	15.60	15.11	15.11	143,861
22 Sep 11	15.22000 -0.58	15.65	15.00	15.51	216,226
21 Sep 11	15.80000 +0.00	15.91	15.68	15.80	110,475
20 Sep 11	15.80000 +0.16	15.92	15.58	15.65	292,065
19 Sep 11	15.64000 +0.23	15.66	15.30	15.35	125,836
16 Sep 11	15.41000 -0.19	15.60	15.41	15.55	211,871
15 Sep 11	15.60000 +0.25	15.63	15.42	15.49	117,762
14 Sep 11	15.35000 -0.14	15.58	15.35	15.58	78,072
13 Sep 11	15.49000 -0.08	15.65	15.38	15.65	97,365
12 Sep 11	15.57000 -0.06	15.65	15.50	15.56	274,009
09 Sep 11	15.63000 -0.11	15.88	15.56	15.76	63,661
08 Sep 11	15.74000 -0.03	15.92	15.69	15.79	40,246
07 Sep 11	15.77000 +0.22	15.79	15.56	15.56	103,993
06 Sep 11	15.55000 +0.14	15.61	15.21	15.37	103,900
02 Sep 11	15.41000 -0.54	15.94	15.41	15.94	127,420
01 Sep 11	15.95000 +0.20	16.04	15.72	15.85	87,053
31 Aug 11	15.75000 +0.14	15.84	15.62	15.64	124,109
30 Aug 11	15.61000 +0.06	15.73	15.43	15.64	81,073
29 Aug 11	15.55000 +0.18	15.59	15.32	15.39	155,218
26 Aug 11	15.37000 -0.12	15.55	15.34	15.50	119,254
25 Aug 11	15.49000 +0.00	15.57	15.25	15.53	137,264
24 Aug 11	15.49000 -0.07	15.64	15.31	15.64	145,348
23 Aug 11	15.56000 +0.10	15.60	15.40	15.49	93,995
22 Aug 11	15.46000 +0.13	15.55	15.26	15.38	119,197
19 Aug 11	15.33000 -0.22	15.49	15.14	15.47	204,207
18 Aug 11	15.55000 -0.36	15.95	15.54	15.91	80,643
17 Aug 11	15.91000 +0.09	16.05	15.90	15.93	124,575
16 Aug 11	15.82000 -0.43	16.48	15.82	16.48	159,374
15 Aug 11	16.25000 +0.17	16.50	16.05	16.16	152,105
12 Aug 11	16.08000 +0.12	16.11	15.69	15.79	285,977
11 Aug 11	15.96000 +0.51	15.96	15.46	15.47	109,792
10 Aug 11	15.45000 -0.11	15.67	15.27	15.65	200,882
09 Aug 11	15.56000 +0.48	15.76	15.08	15.08	190,921
08 Aug 11	15.08000 -0.40	15.25	14.59	14.75	219,060
05 Aug 11	15.48000 +0.38	15.78	14.75	15.00	221,103
04 Aug 11	15.10000 -0.75	15.85	15.02	15.85	130,907
03 Aug 11	15.85000 -0.35	16.27	15.83	16.09	81,788
02 Aug 11	16.20000 +0.00	16.36	16.05	16.36	57,274
29 Jul 11	16.20000 -0.17	16.36	16.20	16.28	65,374
28 Jul 11	16.37000 +0.10	16.55	16.18	16.26	69,675
27 Jul 11	16.27000 -0.07	16.43	16.15	16.35	77,519
26 Jul 11	16.34000 -0.23	16.66	16.34	16.61	59,041
25 Jul 11	16.57000 -0.07	16.75	16.36	16.75	45,307
22 Jul 11	16.64000 +0.22	16.75	16.43	16.45	209,791
21 Jul 11	16.42000 +0.11	16.49	16.32	16.48	48,723
20 Jul 11	16.31000 -0.08	16.44	16.26	16.35	109,169
19 Jul 11	16.39000 -0.03	16.77	16.33	16.50	187,717
18 Jul 11	16.42000 +0.42	16.42	15.85	16.00	84,894
15 Jul 11	16.00000 -0.08	16.22	15.94	16.03	52,684
14 Jul 11	16.08000 -0.02	16.22	16.00	16.19	65,271
13 Jul 11	16.10000 +0.00	16.10	16.00	16.02	74,493
12 Jul 11	16.10000 +0.06	16.15	16.01	16.05	58,721
11 Jul 11	16.04000 -0.18	16.27	16.02	16.25	66,194
08 Jul 11	16.22000 -0.03	16.34	16.20	16.25	60,063
07 Jul 11	16.25000 +0.00	16.25	16.16	16.25	173,141
06 Jul 11	16.25000 +0.19	16.25	15.99	16.06	174,577
05 Jul 11	16.06000 -0.26	16.37	16.00	16.37	150,832
04 Jul 11	16.32000 +0.25	16.36	16.06	16.14	54,709
30 Jun 11	16.07000 +0.17	16.24	15.80	16.00	256,203
29 Jun 11	15.90000 +0.09	16.05	15.83	15.99	121,028
28 Jun 11	15.81000 +0.26	15.86	15.50	15.63	336,489
27 Jun 11	15.55000 -0.30	15.95	15.55	15.83	119,107
24 Jun 11	15.85000 +0.00	16.00	15.83	15.83	132,174
23 Jun 11	15.85000 -0.10	15.99	15.76	15.95	138,038
22 Jun 11	15.95000 -0.01	16.02	15.95	15.99	205,142
21 Jun 11	15.96000 -0.13	16.20	15.93	16.19	199,938
20 Jun 11	16.09000 +0.01	16.26	16.02	16.19	69,853
17 Jun 11	16.08000 -0.07	16.37	16.08	16.20	323,514
16 Jun 11	16.15000 -0.04	16.29	15.97	16.23	114,861
15 Jun 11	16.19000 -0.28	16.47	15.94	16.47	132,640
14 Jun 11	16.47000 +0.37	16.58	16.11	16.19	125,784
13 Jun 11	16.10000 -0.30	16.87	16.10	16.87	103,741
10 Jun 11	16.40000 -0.47	16.91	16.40	16.88	105,638
09 Jun 11	16.87000 +0.13	16.89	16.65	16.82	80,612
08 Jun 11	16.74000 -0.25	17.00	16.63	16.99	115,499
07 Jun 11	16.99000 +0.16	16.99	16.73	16.89	120,162
06 Jun 11	16.83000 -0.09	17.09	16.71	16.99	93,002
03 Jun 11	16.92000 -0.03	16.99	16.76	16.95	50,557
02 Jun 11	16.95000 -0.07	17.17	16.80	16.96	84,151
01 Jun 11	17.02000 +0.02	17.20	16.90	17.14	222,757
31 May 11	17.00000 -0.15	17.29	16.91	17.29	116,847
30 May 11	17.15000 +0.33	17.34	16.84	16.84	78,122
27 May 11	16.82000 +0.02	16.82	16.61	16.79	131,107
26 May 11	16.80000 +0.02	16.87	16.71	16.78	318,685
25 May 11	16.78000 +0.10	16.80	16.68	16.78	115,427
24 May 11	16.68000 +0.03	16.85	16.65	16.67	85,968
20 May 11	16.65000 +0.19	16.70	16.52	16.65	68,326
19 May 11	16.46000 +0.29	16.69	16.17	16.17	80,892
18 May 11	16.17000 +0.13	16.20	16.06	16.06	58,313
17 May 11	16.04000 +0.09	16.09	15.94	16.03	92,806
16 May 11	15.95000 -0.13	16.13	15.94	16.13	109,378
13 May 11	16.08000 +0.09	16.10	15.98	16.09	46,101
12 May 11	15.99000 -0.07	16.14	15.95	16.05	113,972
11 May 11	16.06000 -0.23	16.40	16.03	16.35	63,897
10 May 11	16.29000 -0.15	16.83	16.26	16.44	133,288
09 May 11	16.44000 +0.44	16.47	15.97	16.04	90,170
06 May 11	16.00000 -0.07	16.09	15.95	16.08	48,290
05 May 11	16.07000 +0.20	16.07	15.83	15.86	85,239
04 May 11	15.87000 -0.12	16.00	15.79	16.00	78,560
03 May 11	15.99000 -0.04	16.09	15.99	16.03	94,855
02 May 11	16.03000 +0.04	16.10	15.91	16.10	75,770
29 Apr 11	15.99000 -0.09	16.15	15.91	16.05	96,607
28 Apr 11	16.08000 +0.04	16.10	16.01	16.06	44,836
27 Apr 11	16.04000 -0.25	16.27	16.04	16.27	95,621
26 Apr 11	16.29000 +0.31	16.29	16.03	16.03	80,146
25 Apr 11	15.98000 +0.04	16.00	15.95	15.97	62,843
21 Apr 11	15.94000 +0.20	15.99	15.82	15.83	148,786
20 Apr 11	15.74000 -0.08	15.90	15.69	15.90	121,567
19 Apr 11	15.82000 -0.07	15.96	15.76	15.95	177,577
18 Apr 11	15.89000 +0.41	15.94	15.47	15.69	131,444
15 Apr 11	15.48000 -0.39	16.06	15.48	15.85	242,736
14 Apr 11	15.87000 -0.16	16.15	15.86	16.14	139,843
13 Apr 11	16.03000 -0.24	16.35	15.95	16.34	206,537
12 Apr 11	16.27000 +0.12	16.32	15.96	16.28	101,850
11 Apr 11	16.15000 +0.00	16.27	16.11	16.24	68,722
08 Apr 11	16.15000 +0.20	16.27	16.05	16.26	66,660
07 Apr 11	15.95000 -0.30	16.28	15.95	16.25	123,186
06 Apr 11	16.25000 +0.25	16.25	15.96	16.05	101,137
05 Apr 11	16.00000 +0.00	16.04	15.85	16.04	57,668
04 Apr 11	16.00000 +0.09	16.05	15.86	16.05	85,203
01 Apr 11	15.91000 -0.03	16.00	15.91	16.00	77,133
31 Mar 11	15.94000 +0.06	16.00	15.84	15.90	75,237
30 Mar 11	15.88000 -0.06	15.99	15.84	15.97	84,570
29 Mar 11	15.94000 -0.01	16.00	15.92	15.99	84,708
28 Mar 11	15.95000 +0.10	16.00	15.86	15.86	59,263
25 Mar 11	15.85000 -0.18	16.00	15.81	16.00	93,040
24 Mar 11	16.03000 +0.08	16.05	15.93	16.00	140,305
23 Mar 11	15.95000 -0.01	16.00	15.89	15.98	63,849
22 Mar 11	15.96000 -0.08	16.04	15.80	16.04	138,836
21 Mar 11	16.04000 +0.19	16.10	15.86	15.95	247,630
18 Mar 11	15.85000 -0.06	15.99	15.85	15.96	163,774
17 Mar 11	15.91000 +0.29	15.99	15.82	15.87	160,253
16 Mar 11	15.62000 +0.28	15.74	15.38	15.38	131,641
15 Mar 11	15.34000 +0.22	15.35	14.95	15.05	211,989
14 Mar 11	15.12000 +0.07	15.13	15.00	15.05	70,918
11 Mar 11	15.05000 -0.01	15.19	15.05	15.06	117,535
10 Mar 11	15.06000 -0.08	15.20	14.93	15.15	146,173
09 Mar 11	15.14000 -0.15	15.39	15.13	15.39	131,142
08 Mar 11	15.29000 -0.09	15.50	15.26	15.40	76,355
07 Mar 11	15.38000 -0.07	15.59	15.29	15.59	108,569
04 Mar 11	15.45000 -0.10	15.58	15.44	15.54	231,385
03 Mar 11	15.55000 -0.09	15.70	15.48	15.64	330,785
02 Mar 11	15.64000 -0.17	15.82	15.54	15.82	231,774
01 Mar 11	15.81000 -0.18	15.95	15.74	15.95	122,624
28 Feb 11	15.99000 +0.29	16.00	15.71	15.79	456,518
25 Feb 11	15.70000 +0.05	15.80	15.59	15.64	361,555
24 Feb 11	15.65000 +0.08	15.69	15.46	15.59	162,979
23 Feb 11	15.57000 +0.01	15.65	15.50	15.60	94,842
22 Feb 11	15.56000 -0.02	15.69	15.46	15.58	130,163
18 Feb 11	15.58000 -0.15	15.78	15.55	15.72	93,314
17 Feb 11	15.73000 -0.07	15.78	15.48	15.78	745,469
16 Feb 11	15.80000 -0.06	15.89	15.76	15.81	117,933
15 Feb 11	15.86000 +0.08	15.88	15.75	15.75	106,638
14 Feb 11	15.78000 -0.10	15.93	15.77	15.88	189,785
11 Feb 11	15.88000 +0.01	15.99	15.78	15.87	86,616
10 Feb 11	15.87000 -0.07	16.02	15.87	15.93	190,034
09 Feb 11	15.94000 -0.05	16.05	15.90	15.98	126,943
08 Feb 11	15.99000 +0.18	16.00	15.77	15.83	137,753
07 Feb 11	15.81000 +0.04	15.86	15.55	15.86	283,206
04 Feb 11	15.77000 -0.15	16.00	15.72	15.97	192,649
03 Feb 11	15.92000 -0.07	16.04	15.91	16.00	223,998
02 Feb 11	15.99000 -0.08	16.10	15.90	16.00	207,265
01 Feb 11	16.07000 +0.09	16.10	15.93	16.09	118,805
31 Jan 11	15.98000 +0.08	16.10	15.90	15.95	168,593
28 Jan 11	15.90000 +0.05	15.90	15.75	15.80	69,648
27 Jan 11	15.85000 +0.06	15.85	15.69	15.80	309,696
26 Jan 11	15.79000 +0.02	15.93	15.70	15.84	198,109
25 Jan 11	15.77000 -0.40	16.15	15.69	16.14	301,963
24 Jan 11	16.17000 -0.09	16.33	15.95	16.18	380,140
21 Jan 11	16.26000 +0.31	16.74	15.67	15.90	4,101,094
20 Jan 11	15.95000 -0.43	16.28	15.60	16.28	670,378
19 Jan 11	16.38000 +0.19	16.39	16.18	16.21	330,944
18 Jan 11	16.19000 -0.02	16.37	16.19	16.22	88,841
17 Jan 11	16.21000 -0.19	16.49	16.21	16.49	98,065
14 Jan 11	16.40000 +0.05	16.45	16.22	16.39	216,306
13 Jan 11	16.35000 -0.05	16.45	16.02	16.44	122,802
12 Jan 11	16.40000 -0.05	16.44	16.30	16.40	126,410
11 Jan 11	16.45000 +0.05	16.45	16.25	16.43	153,840
10 Jan 11	16.40000 +0.26	16.50	16.10	16.32	68,088
07 Jan 11	16.14000 +0.15	16.24	15.99	15.99	213,494
06 Jan 11	15.99000 +0.29	15.99	15.73	15.77	161,742
05 Jan 11	15.70000 -0.09	15.80	15.63	15.76	101,159
04 Jan 11	15.79000 +0.13	15.81	15.68	15.75	107,519
31 Dec 10	15.66000 +0.02	15.77	15.65	15.74	46,255
30 Dec 10	15.64000 +0.00	15.77	15.63	15.67	54,654
29 Dec 10	15.64000 -0.13	15.79	15.62	15.79	135,984
24 Dec 10	15.77000 +0.05	15.80	15.65	15.80	34,887
23 Dec 10	15.72000 -0.07	15.78	15.63	15.78	99,102
22 Dec 10	15.79000 +0.10	15.80	15.67	15.73	103,611
21 Dec 10	15.69000 +0.04	15.74	15.60	15.61	85,949
20 Dec 10	15.65000 -0.10	15.78	15.56	15.56	203,254
17 Dec 10	15.75000 -0.01	15.95	15.61	15.82	151,329
16 Dec 10	15.76000 +0.02	15.99	15.60	15.74	170,469
15 Dec 10	15.74000 +0.06	15.77	15.56	15.56	92,457
14 Dec 10	15.68000 -0.11	15.78	15.65	15.65	83,370
13 Dec 10	15.79000 +0.31	15.84	15.45	15.45	220,822
10 Dec 10	15.48000 -0.12	15.78	15.46	15.75	102,140
09 Dec 10	15.60000 -0.19	15.80	15.54	15.75	65,577
08 Dec 10	15.79000 -0.01	15.83	15.72	15.80	161,053
07 Dec 10	15.80000 -0.08	15.88	15.78	15.88	160,154
06 Dec 10	15.88000 +0.08	15.88	15.77	15.87	76,419
03 Dec 10	15.80000 +0.12	15.84	15.41	15.70	130,975
02 Dec 10	15.68000 -0.27	15.95	15.58	15.95	151,675
01 Dec 10	15.95000 +0.16	15.95	15.72	15.79	153,086
30 Nov 10	15.79000 +0.03	15.88	15.70	15.80	148,842
29 Nov 10	15.76000 +0.02	15.87	15.62	15.70	133,463
26 Nov 10	15.74000 -0.06	15.80	15.60	15.75	97,183
25 Nov 10	15.80000 -0.08	15.94	15.78	15.85	52,174
24 Nov 10	15.88000 +0.12	15.97	15.68	15.68	124,599
23 Nov 10	15.76000 -0.21	15.97	15.64	15.64	198,118
22 Nov 10	15.97000 +0.38	15.97	15.47	15.58	192,405
19 Nov 10	15.59000 +0.38	15.62	15.01	15.21	103,787
18 Nov 10	15.21000 +0.41	15.25	14.90	15.01	106,358
17 Nov 10	14.80000 +0.08	14.92	14.68	14.69	112,843
16 Nov 10	14.72000 -0.21	14.93	14.60	14.93	107,058
15 Nov 10	14.93000 +0.14	14.99	14.11	14.70	159,256
12 Nov 10	14.79000 -0.50	15.23	14.75	15.23	157,154
11 Nov 10	15.29000 -0.43	15.68	15.25	15.67	117,313
10 Nov 10	15.72000 -0.12	15.89	15.50	15.85	87,893
09 Nov 10	15.84000 -0.16	16.05	15.63	15.99	126,607
08 Nov 10	16.00000 +0.06	16.00	15.80	15.99	109,693
05 Nov 10	15.94000 +0.19	15.94	15.72	15.77	106,067
04 Nov 10	15.75000 +0.16	15.81	15.63	15.65	166,581
03 Nov 10	15.59000 +0.13	15.59	15.20	15.40	273,966
02 Nov 10	15.46000 -0.34	15.80	15.46	15.80	125,975
01 Nov 10	15.80000 -0.20	16.04	15.72	16.00	116,324
29 Oct 10	16.00000 +0.12	16.03	15.80	15.90	108,968
28 Oct 10	15.88000 -0.20	16.23	15.85	16.20	74,655
27 Oct 10	16.08000 -0.18	16.20	15.75	16.20	144,604
26 Oct 10	16.26000 +0.26	16.43	15.91	15.98	457,482
25 Oct 10	16.00000 +0.33	16.00	15.67	15.67	106,512
22 Oct 10	15.67000 -0.01	15.83	15.55	15.79	38,088
21 Oct 10	15.68000 -0.07	15.81	15.60	15.81	64,250
20 Oct 10	15.75000 +0.24	15.89	15.44	15.44	103,651
19 Oct 10	15.51000 +0.01	15.84	15.38	15.50	163,731
18 Oct 10	15.50000 +0.25	15.50	15.23	15.23	81,709
15 Oct 10	15.25000 -0.28	15.60	15.24	15.60	89,286
14 Oct 10	15.53000 -0.07	15.80	15.53	15.60	66,114
13 Oct 10	15.60000 +0.11	15.65	15.41	15.41	188,062
12 Oct 10	15.49000 +0.22	15.52	15.21	15.24	71,773
08 Oct 10	15.27000 -0.21	15.43	15.21	15.31	93,182
07 Oct 10	15.48000 -0.27	15.80	15.25	15.67	67,621
06 Oct 10	15.75000 +0.18	15.75	15.60	15.74	98,316
05 Oct 10	15.57000 +0.05	15.59	15.40	15.45	113,514
04 Oct 10	15.52000 -0.23	15.89	15.50	15.75	120,458
01 Oct 10	15.75000 +0.23	15.95	15.50	15.60	163,115
30 Sep 10	15.52000 +0.06	15.60	15.40	15.49	132,045
29 Sep 10	15.46000 +0.24	15.62	15.20	15.22	127,484
28 Sep 10	15.22000 +0.07	15.35	14.98	15.15	163,786
27 Sep 10	15.15000 +0.34	15.23	14.80	14.83	120,522
24 Sep 10	14.81000 +0.11	14.88	14.72	14.75	112,155
23 Sep 10	14.70000 -0.07	14.85	14.70	14.80	133,427
22 Sep 10	14.77000 -0.13	14.95	14.77	14.95	135,729
21 Sep 10	14.90000 -0.05	15.00	14.84	15.00	108,218
20 Sep 10	14.95000 -0.05	15.20	14.91	15.01	111,699
17 Sep 10	15.00000 +0.08	15.09	14.91	14.91	155,832
16 Sep 10	14.92000 +0.05	14.98	14.85	14.85	92,340
15 Sep 10	14.87000 +0.01	14.98	14.81	14.86	87,628
14 Sep 10	14.86000 -0.14	15.00	14.81	15.00	195,224
13 Sep 10	15.00000 +0.08	15.07	14.92	14.95	258,009
10 Sep 10	14.92000 -0.05	14.97	14.86	14.96	56,621
09 Sep 10	14.97000 +0.03	15.00	14.81	14.98	88,235
08 Sep 10	14.94000 -0.10	15.08	14.90	15.08	77,934
07 Sep 10	15.04000 +0.08	15.04	14.87	14.98	79,090
03 Sep 10	14.96000 -0.05	15.00	14.79	15.00	119,598
02 Sep 10	15.01000 +0.11	15.01	14.74	14.90	122,144
01 Sep 10	14.90000 -0.06	15.08	14.84	15.00	129,371
31 Aug 10	14.96000 +0.16	15.06	14.78	14.80	211,528
30 Aug 10	14.80000 +0.19	14.80	14.61	14.62	179,773
27 Aug 10	14.61000 -0.03	14.65	14.57	14.64	137,953
26 Aug 10	14.64000 +0.08	14.68	14.57	14.65	112,580
25 Aug 10	14.56000 -0.10	14.70	14.56	14.66	74,968
24 Aug 10	14.66000 +0.04	14.68	14.55	14.62	120,903
23 Aug 10	14.62000 +0.02	14.65	14.55	14.60	47,248
20 Aug 10	14.60000 +0.04	14.62	14.47	14.53	169,239
19 Aug 10	14.56000 -0.01	14.60	14.50	14.60	145,872
18 Aug 10	14.57000 +0.09	14.63	14.48	14.58	235,420
17 Aug 10	14.48000 +0.09	14.56	14.34	14.50	107,212
16 Aug 10	14.39000 -0.08	14.40	14.25	14.35	105,038
13 Aug 10	14.47000 -0.08	14.58	14.30	14.58	78,974
12 Aug 10	14.55000 -0.08	14.70	14.54	14.70	286,859
11 Aug 10	14.63000 +0.03	14.85	14.60	14.67	138,788
10 Aug 10	14.60000 +0.02	14.69	14.52	14.67	118,555
09 Aug 10	14.58000 -0.01	14.80	14.48	14.48	119,483
06 Aug 10	14.59000 +0.19	14.59	14.35	14.40	104,677
05 Aug 10	14.40000 -0.28	14.61	14.40	14.61	89,198
04 Aug 10	14.68000 +0.23	14.69	14.45	14.45	84,122
03 Aug 10	14.45000 +0.06	14.55	14.26	14.26	190,958
30 Jul 10	14.39000 +0.10	14.39	14.24	14.29	76,786
29 Jul 10	14.29000 +0.09	14.30	14.17	14.30	218,709
28 Jul 10	14.20000 -0.19	14.36	14.10	14.36	157,077
27 Jul 10	14.39000 +0.15	14.39	14.20	14.24	78,268
26 Jul 10	14.24000 +0.01	14.30	14.20	14.20	45,189
23 Jul 10	14.23000 +0.13	14.24	14.08	14.21	51,787
22 Jul 10	14.10000 +0.10	14.10	13.98	14.05	63,714
21 Jul 10	14.00000 +0.00	14.05	13.92	14.05	182,734
20 Jul 10	14.00000 +0.00	14.05	13.90	13.98	190,530
19 Jul 10	14.00000 +0.10	14.04	13.94	14.04	116,299
16 Jul 10	13.90000 -0.14	14.20	13.90	14.10	264,204
15 Jul 10	14.04000 -0.11	14.18	14.01	14.07	81,268
14 Jul 10	14.15000 -0.18	14.33	14.10	14.33	112,107
13 Jul 10	14.33000 +0.05	14.40	14.21	14.25	198,049
12 Jul 10	14.28000 +0.08	14.49	14.05	14.24	247,464
09 Jul 10	14.20000 +0.20	14.20	14.00	14.00	48,559
08 Jul 10	14.00000 +0.00	14.06	13.95	14.03	138,966
07 Jul 10	14.00000 +0.49	14.06	13.60	13.60	222,334
06 Jul 10	13.51000 +0.06	13.62	13.37	13.45	170,663
05 Jul 10	13.45000 -0.15	13.65	13.31	13.65	86,669
02 Jul 10	13.60000 -0.15	13.76	13.52	13.76	56,289
30 Jun 10	13.75000 +0.08	13.82	13.60	13.65	137,002
29 Jun 10	13.67000 -0.21	13.88	13.63	13.75	121,451
28 Jun 10	13.88000 -0.07	14.00	13.75	13.96	86,276
25 Jun 10	13.95000 +0.02	14.04	13.86	13.93	99,838
24 Jun 10	13.93000 +0.00	13.94	13.82	13.93	121,623
23 Jun 10	13.93000 -0.08	14.19	13.81	14.10	196,395
22 Jun 10	14.01000 -0.04	14.23	13.99	14.05	142,260
21 Jun 10	14.05000 +0.29	14.05	13.83	13.88	149,487
18 Jun 10	13.76000 -0.10	13.95	13.76	13.87	141,302
17 Jun 10	13.86000 +0.01	13.92	13.85	13.85	115,585
16 Jun 10	13.85000 +0.10	13.89	13.67	13.67	145,732
15 Jun 10	13.75000 +0.22	13.95	13.59	13.60	170,716
14 Jun 10	13.53000 +0.36	13.65	13.12	13.13	91,470
11 Jun 10	13.17000 +0.08	13.19	12.95	13.09	87,226
10 Jun 10	13.09000 -0.15	13.30	13.02	13.25	107,685
09 Jun 10	13.24000 -0.06	13.35	13.22	13.35	56,504
08 Jun 10	13.30000 +0.20	13.38	13.07	13.07	149,616
07 Jun 10	13.10000 -0.03	13.35	13.05	13.05	142,191
04 Jun 10	13.13000 -0.02	13.17	13.05	13.14	50,180
03 Jun 10	13.15000 -0.15	13.37	13.02	13.25	181,831
02 Jun 10	13.30000 +0.11	13.35	13.01	13.15	65,486
01 Jun 10	13.19000 -0.15	13.30	12.97	13.30	92,722
31 May 10	13.34000 +0.26	13.34	13.00	13.08	54,622
28 May 10	13.08000 +0.04	13.08	12.83	13.07	82,413
27 May 10	13.04000 +0.53	13.04	12.57	12.65	167,010
26 May 10	12.51000 -0.14	12.85	12.45	12.85	235,429
25 May 10	12.65000 -0.12	12.85	12.35	12.50	106,311
21 May 10	12.77000 +0.32	12.95	12.25	12.33	228,089
20 May 10	12.45000 -0.59	13.00	12.45	12.91	436,981
19 May 10	13.04000 -0.12	13.14	12.97	13.14	76,890
18 May 10	13.16000 +0.09	13.25	12.95	13.19	243,998
17 May 10	13.07000 -0.49	13.45	12.93	13.35	236,279
14 May 10	13.56000 -0.24	13.81	13.50	13.79	85,700
13 May 10	13.80000 -0.05	13.91	13.69	13.82	103,988
12 May 10	13.85000 -0.09	13.95	13.72	13.83	112,443
11 May 10	13.94000 +0.29	13.94	13.61	13.61	135,819
10 May 10	13.65000 +0.33	13.69	13.55	13.55	150,096
07 May 10	13.32000 +0.12	13.38	12.91	13.19	331,254
06 May 10	13.20000 -0.80	13.93	12.77	13.89	419,222
05 May 10	14.00000 +0.00	14.09	13.71	14.00	314,772
04 May 10	14.00000 -0.01	14.06	13.75	14.00	198,883
03 May 10	14.01000 +0.05	14.04	13.94	13.99	148,791
30 Apr 10	13.96000 +0.10	14.12	13.81	13.89	267,984
29 Apr 10	13.86000 +0.08	13.93	13.75	13.75	97,786
28 Apr 10	13.78000 -0.15	13.83	13.69	13.80	155,200
27 Apr 10	13.93000 -0.02	14.07	13.87	13.90	97,987
26 Apr 10	13.95000 +0.07	14.09	13.89	14.00	229,463
23 Apr 10	13.88000 +0.05	13.91	13.69	13.79	98,116
22 Apr 10	13.83000 +0.05	13.96	13.75	13.78	175,628
21 Apr 10	13.78000 +0.10	13.79	13.65	13.70	189,714
20 Apr 10	13.68000 -0.06	13.72	13.61	13.61	97,339
19 Apr 10	13.74000 +0.07	13.77	13.57	13.76	149,189
16 Apr 10	13.67000 -0.14	13.84	13.67	13.77	91,690
15 Apr 10	13.81000 +0.18	13.89	13.67	13.75	96,668
14 Apr 10	13.63000 -0.08	13.76	13.56	13.70	104,143
13 Apr 10	13.71000 -0.03	13.84	13.62	13.84	69,241
12 Apr 10	13.74000 +0.05	13.80	13.62	13.62	71,273
09 Apr 10	13.69000 +0.02	13.84	13.61	13.79	71,526
08 Apr 10	13.67000 +0.09	13.79	13.55	13.61	146,769
07 Apr 10	13.58000 -0.10	13.68	13.31	13.68	124,064
06 Apr 10	13.68000 +0.12	13.75	13.58	13.69	98,280
05 Apr 10	13.56000 +0.11	13.68	13.49	13.67	152,181
01 Apr 10	13.45000 +0.29	13.58	13.16	13.24	186,221
31 Mar 10	13.16000 -0.14	13.30	13.05	13.26	133,429
30 Mar 10	13.30000 -0.03	13.35	13.15	13.35	108,611
29 Mar 10	13.33000 -0.14	13.50	13.31	13.45	43,441
26 Mar 10	13.47000 -0.10	13.67	13.42	13.58	79,122
25 Mar 10	13.57000 +0.00	13.63	13.52	13.55	130,369
24 Mar 10	13.57000 -0.12	13.80	13.55	13.68	75,540
23 Mar 10	13.69000 +0.13	13.72	13.52	13.64	107,200
22 Mar 10	13.56000 +0.09	13.60	13.37	13.37	118,347
19 Mar 10	13.47000 -0.13	13.61	13.30	13.60	382,241
18 Mar 10	13.60000 -0.26	13.92	13.57	13.92	528,763
17 Mar 10	13.86000 -0.03	13.96	13.80	13.90	104,996
16 Mar 10	13.89000 +0.12	14.00	13.72	13.72	179,360
15 Mar 10	13.77000 +0.27	13.77	13.50	13.67	115,824
12 Mar 10	13.50000 -0.10	13.69	13.50	13.56	133,637
11 Mar 10	13.60000 +0.07	13.60	13.38	13.58	117,955
10 Mar 10	13.53000 -0.10	13.78	13.51	13.56	132,727
09 Mar 10	13.63000 +0.01	13.63	13.32	13.53	238,983
08 Mar 10	13.62000 -0.18	13.78	13.60	13.78	159,221
05 Mar 10	13.80000 +0.01	13.90	13.60	13.87	213,587
04 Mar 10	13.79000 +0.18	13.85	13.49	13.50	228,992
03 Mar 10	13.61000 +0.04	13.78	13.44	13.50	112,634
02 Mar 10	13.57000 +0.10	13.59	13.30	13.37	375,581
01 Mar 10	13.47000 +0.51	13.47	12.96	13.00	500,442
26 Feb 10	12.96000 +0.06	13.07	12.91	12.94	138,660
25 Feb 10	12.90000 -0.31	13.19	12.90	13.10	263,893
24 Feb 10	13.21000 +0.08	13.25	13.07	13.10	273,419
23 Feb 10	13.13000 +0.03	13.19	13.00	13.07	133,169
22 Feb 10	13.10000 +0.12	13.10	12.89	13.08	107,401
19 Feb 10	12.98000 +0.07	13.12	12.84	13.12	127,463
18 Feb 10	12.91000 -0.22	13.11	12.90	13.11	83,452
17 Feb 10	13.13000 +0.26	13.13	12.89	12.89	161,872
16 Feb 10	12.87000 +0.03	12.87	12.61	12.61	124,690
12 Feb 10	12.84000 +0.23	12.84	12.59	12.61	132,581
11 Feb 10	12.61000 -0.14	12.86	12.59	12.86	203,348
10 Feb 10	12.75000 +0.10	12.75	12.65	12.65	207,943
09 Feb 10	12.65000 +0.28	12.75	12.40	12.40	527,711
08 Feb 10	12.37000 +0.21	12.37	12.11	12.15	170,000
05 Feb 10	12.16000 +0.17	12.16	11.97	12.03	217,468
04 Feb 10	11.99000 -0.27	12.28	11.93	12.26	184,762
03 Feb 10	12.26000 -0.11	12.42	12.25	12.39	146,031
02 Feb 10	12.37000 +0.17	12.44	12.18	12.29	138,540
01 Feb 10	12.20000 +0.07	12.27	12.06	12.07	109,503
29 Jan 10	12.13000 +0.04	12.32	12.00	12.10	223,769
28 Jan 10	12.09000 -0.07	12.20	12.03	12.15	102,309
27 Jan 10	12.16000 -0.34	12.38	12.02	12.38	147,379
26 Jan 10	12.50000 +0.30	12.50	12.12	12.26	207,430
25 Jan 10	12.20000 -0.15	12.45	12.15	12.35	194,684
22 Jan 10	12.35000 +0.05	12.41	12.19	12.40	192,510
21 Jan 10	12.30000 -0.11	12.47	12.15	12.46	173,059
20 Jan 10	12.41000 +0.11	12.47	12.11	12.37	155,538
19 Jan 10	12.30000 -0.20	12.59	12.29	12.59	196,305
18 Jan 10	12.50000 +0.22	12.67	12.21	12.21	135,125
15 Jan 10	12.28000 +0.01	12.35	12.15	12.15	121,863
14 Jan 10	12.27000 +0.09	12.27	12.11	12.16	163,526
13 Jan 10	12.18000 -0.03	12.33	12.08	12.33	182,711
12 Jan 10	12.21000 -0.02	12.34	12.10	12.27	206,641
11 Jan 10	12.23000 -0.08	12.55	12.23	12.40	277,376
08 Jan 10	12.31000 +0.21	12.40	12.08	12.10	184,471
07 Jan 10	12.10000 +0.30	12.39	11.80	11.90	431,466
06 Jan 10	11.80000 +0.07	11.80	11.70	11.72	156,697
05 Jan 10	11.73000 -0.06	11.86	11.70	11.80	398,850
04 Jan 10	11.79000 -0.15	11.95	11.75	11.93	153,090
31 Dec 09	11.94000 +0.03	11.99	11.82	11.98	60,311
30 Dec 09	11.91000 +0.00	12.05	11.81	11.81	99,049
29 Dec 09	11.91000 +0.00	11.93	11.69	11.92	102,764

Northland Power

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.91000 -0.05	22.08	21.74	21.96	740,194
19 Oct 26	21.96000 -0.22	22.24	21.78	22.24	1,648,804
16 Oct 26	22.18000 +0.06	22.29	21.90	22.13	1,530,685
15 Oct 26	22.12000 +0.50	22.19	21.43	21.70	1,370,223
14 Oct 26	21.62000 -0.58	22.27	21.58	22.23	1,024,405
13 Oct 26	22.20000 -0.09	22.34	22.06	22.29	993,498
09 Oct 26	22.29000 +0.14	22.42	22.16	22.16	1,155,067
08 Oct 26	22.15000 +0.09	22.49	22.06	22.12	1,470,231
07 Oct 26	22.06000 -1.13	23.28	22.01	23.28	1,536,446
06 Oct 26	23.19000 +0.72	23.33	22.45	22.45	1,972,648
05 Oct 26	22.47000 -0.14	22.74	22.21	22.67	639,683
02 Oct 26	22.61000 -0.02	22.92	22.54	22.78	899,100
01 Oct 26	22.63000 +0.05	22.78	22.44	22.72	791,877
30 Sep 26	22.58000 -0.04	22.69	22.39	22.60	816,522
29 Sep 26	22.62000 +0.62	22.82	22.00	22.00	1,550,293
28 Sep 26	22.00000 -0.01	22.28	21.84	21.91	996,328
25 Sep 26	22.01000 -0.09	22.35	21.81	22.04	911,791
24 Sep 26	22.10000 -0.05	22.35	21.91	22.24	1,266,300
23 Sep 26	22.15000 +0.01	22.21	21.95	22.10	1,048,200
22 Sep 26	22.14000 +0.35	22.26	21.76	21.95	731,200
21 Sep 26	21.79000 -0.17	22.04	21.73	22.01	764,344
18 Sep 26	21.96000 +0.12	22.06	21.75	21.81	2,162,241
17 Sep 26	21.84000 +0.13	22.03	21.72	21.85	1,046,684
16 Sep 26	21.71000 +0.59	21.80	21.21	21.21	1,250,196
15 Sep 26	21.12000 -0.02	21.22	20.91	21.07	1,065,081
14 Sep 26	21.14000 +0.34	21.20	20.40	20.67	1,711,100
11 Sep 26	20.80000 -0.30	21.22	20.77	21.22	717,739
10 Sep 26	21.10000 -0.45	21.50	20.97	21.37	1,115,627
09 Sep 26	21.55000 +0.19	21.64	21.28	21.37	1,135,239
08 Sep 26	21.36000 +0.44	21.60	20.95	20.95	1,069,421
04 Sep 26	20.92000 +0.50	20.96	20.43	20.43	624,562
03 Sep 26	20.42000 -0.12	20.60	20.42	20.60	579,185
02 Sep 26	20.54000 -0.36	20.98	20.54	20.98	854,709
01 Sep 26	20.90000 +0.16	20.91	20.63	20.81	840,455
31 Aug 26	20.74000 -0.10	20.77	20.52	20.62	748,190
28 Aug 26	20.84000 -0.52	21.55	20.77	21.55	599,295
27 Aug 26	21.36000 +0.18	21.45	20.97	20.99	707,775
26 Aug 26	21.18000 +0.03	21.35	20.99	21.13	623,034
25 Aug 26	21.15000 +0.04	21.36	21.09	21.27	977,304
24 Aug 26	21.11000 -0.23	21.38	21.00	21.25	954,394
21 Aug 26	21.34000 -0.34	21.73	21.34	21.68	1,374,595
20 Aug 26	21.68000 +0.53	21.69	21.04	21.04	1,307,163
19 Aug 26	21.15000 -0.15	21.48	21.05	21.13	703,470
18 Aug 26	21.30000 +0.05	21.54	21.15	21.15	780,408
17 Aug 26	21.25000 -0.33	21.53	21.13	21.51	791,974
14 Aug 26	21.58000 +0.74	21.73	21.22	21.49	1,921,279
13 Aug 26	20.84000 -0.79	21.58	20.33	21.26	2,312,595
12 Aug 26	21.63000 -0.18	21.95	21.60	21.87	502,865
11 Aug 26	21.81000 +0.47	21.99	21.34	21.34	738,798
10 Aug 26	21.34000 -0.34	21.76	21.33	21.64	1,158,328
07 Aug 26	21.68000 +0.40	21.79	21.15	21.28	1,203,782
06 Aug 26	21.28000 +0.18	21.39	21.07	21.15	1,117,778
05 Aug 26	21.10000 -0.60	21.69	20.95	21.69	1,612,289
04 Aug 26	21.70000 -0.12	21.75	20.72	21.62	1,125,137
31 Jul 26	21.82000 +0.02	21.88	21.50	21.83	649,837
30 Jul 26	21.80000 +0.32	21.87	21.50	21.61	1,032,884
29 Jul 26	21.48000 -0.24	21.76	21.06	21.75	908,190
28 Jul 26	21.72000 +0.09	21.72	21.41	21.61	675,992
27 Jul 26	21.63000 -0.45	22.08	21.41	22.00	744,567
24 Jul 26	22.08000 -0.01	22.08	21.79	22.07	635,096
23 Jul 26	22.09000 +0.22	22.10	21.63	21.78	897,793
22 Jul 26	21.87000 +0.03	21.93	21.61	21.82	575,833
21 Jul 26	21.84000 -0.21	22.27	21.81	22.18	720,178
20 Jul 26	22.05000 +0.30	22.11	21.74	21.74	670,411
17 Jul 26	21.75000 +0.48	21.76	21.21	21.25	736,203
16 Jul 26	21.27000 -0.51	21.68	21.11	21.63	1,089,993
15 Jul 26	21.78000 -0.39	22.11	21.60	22.08	790,456
14 Jul 26	22.17000 +0.18	22.33	22.00	22.18	534,881
13 Jul 26	21.99000 -0.23	22.29	21.87	22.29	779,361
10 Jul 26	22.22000 +0.01	22.74	22.05	22.36	577,430
09 Jul 26	22.21000 +0.29	22.21	21.84	21.99	840,252
08 Jul 26	21.92000 +0.21	21.95	21.60	21.62	1,018,945
07 Jul 26	21.71000 +0.11	21.78	21.38	21.58	1,188,522
06 Jul 26	21.60000 +0.06	21.70	21.41	21.46	593,357
03 Jul 26	21.54000 -0.08	21.81	21.46	21.68	259,389
02 Jul 26	21.62000 -0.72	22.13	21.36	22.13	1,137,753
30 Jun 26	22.34000 +0.42	22.41	21.88	21.88	1,294,724
29 Jun 26	21.92000 -0.13	22.30	21.83	22.08	855,207
26 Jun 26	22.05000 -0.06	22.08	21.79	22.04	490,233
25 Jun 26	22.11000 +0.03	22.34	22.08	22.21	695,400
24 Jun 26	22.08000 -0.19	22.36	21.97	22.28	450,400
23 Jun 26	22.27000 -0.54	22.70	22.24	22.59	541,400
22 Jun 26	22.81000 +0.11	22.95	22.61	22.73	537,067
19 Jun 26	22.70000 -0.15	23.02	22.70	22.80	960,114
18 Jun 26	22.85000 -0.02	23.19	22.71	22.81	646,618
17 Jun 26	22.87000 +0.14	23.11	22.64	22.71	821,477
16 Jun 26	22.73000 -0.07	22.98	22.58	22.80	944,744
15 Jun 26	22.80000 +0.13	22.86	22.44	22.75	828,000
12 Jun 26	22.67000 -0.13	22.87	22.55	22.87	709,513
11 Jun 26	22.80000 +0.30	22.83	22.39	22.58	784,603
10 Jun 26	22.50000 +0.06	22.54	22.29	22.41	887,656
09 Jun 26	22.44000 -0.36	22.83	22.27	22.83	646,384
08 Jun 26	22.80000 +0.02	22.88	22.51	22.78	922,918
05 Jun 26	22.78000 -0.54	23.34	22.70	23.13	739,087
04 Jun 26	23.32000 -0.19	23.78	23.07	23.49	1,131,931
03 Jun 26	23.51000 -0.37	24.16	23.35	23.86	1,084,562
02 Jun 26	23.88000 +0.46	23.91	23.39	23.39	942,929
01 Jun 26	23.42000 -0.10	23.56	23.19	23.50	1,306,700
29 May 26	23.52000 +0.05	23.52	23.14	23.40	1,822,760
28 May 26	23.47000 -0.26	23.66	23.26	23.62	1,238,900
27 May 26	23.73000 +0.33	23.74	23.15	23.26	961,850
26 May 26	23.40000 +0.42	23.42	22.83	23.00	885,700
25 May 26	22.98000 -0.26	23.29	22.95	23.25	536,889
22 May 26	23.24000 +0.25	23.36	23.02	23.02	734,938
21 May 26	22.99000 +0.48	23.09	22.46	22.46	855,151
20 May 26	22.51000 -0.21	22.87	22.34	22.72	1,118,006
19 May 26	22.72000 -0.26	22.91	22.45	22.90	760,268
15 May 26	22.98000 +0.35	22.99	22.51	22.65	754,376
14 May 26	22.63000 -0.93	23.06	22.12	22.99	1,131,219
13 May 26	23.56000 +0.40	23.60	22.97	23.33	1,066,863
12 May 26	23.16000 -0.03	23.28	23.04	23.22	923,369
11 May 26	23.19000 -0.09	23.42	23.05	23.34	1,498,956
08 May 26	23.28000 -0.22	23.61	23.03	23.53	1,060,035
07 May 26	23.50000 +0.15	23.52	23.09	23.50	726,983
06 May 26	23.35000 +0.15	23.49	23.13	23.22	1,225,884
05 May 26	23.20000 +0.10	23.32	23.10	23.10	630,702
04 May 26	23.10000 -0.11	23.21	22.87	23.11	753,897
01 May 26	23.21000 -0.15	23.52	23.15	23.44	473,470
30 Apr 26	23.36000 +0.07	23.58	23.27	23.27	746,620
29 Apr 26	23.29000 -0.45	23.78	23.13	23.74	834,603
28 Apr 26	23.74000 -0.03	23.95	23.66	23.88	711,062
27 Apr 26	23.77000 +0.20	23.78	23.60	23.60	519,909
24 Apr 26	23.57000 +0.52	23.68	23.16	23.25	723,117
23 Apr 26	23.05000 +0.14	23.36	22.93	23.01	910,406
22 Apr 26	22.91000 +0.94	22.91	22.23	22.23	798,469
21 Apr 26	21.97000 -0.28	22.42	21.96	22.27	1,131,849
20 Apr 26	22.25000 +0.04	22.50	22.20	22.23	1,052,610
17 Apr 26	22.21000 -0.69	22.92	22.08	22.84	6,058,413
16 Apr 26	22.90000 -0.49	23.45	22.83	23.45	1,604,170
15 Apr 26	23.39000 +0.12	23.53	23.28	23.30	762,220
14 Apr 26	23.27000 -0.25	23.49	23.25	23.37	714,764
13 Apr 26	23.52000 -0.43	24.03	23.26	23.81	952,323
10 Apr 26	23.95000 -0.05	24.15	23.90	24.01	663,936
09 Apr 26	24.00000 -0.20	24.33	23.94	24.10	798,996
08 Apr 26	24.20000 +0.19	24.36	23.68	23.96	1,167,808
07 Apr 26	24.01000 +0.15	24.07	23.84	23.85	805,264
06 Apr 26	23.86000 -0.14	24.18	23.82	24.00	1,048,960
02 Apr 26	24.00000 +0.63	24.05	23.27	23.27	1,097,300
01 Apr 26	23.37000 +0.03	23.50	23.21	23.50	779,190
31 Mar 26	23.34000 +0.17	23.44	23.07	23.32	1,609,654
30 Mar 26	23.17000 -0.09	23.60	23.06	23.46	1,094,865
27 Mar 26	23.26000 -0.01	23.32	22.97	23.12	1,174,380
26 Mar 26	23.27000 +0.11	23.62	23.14	23.16	1,121,276
25 Mar 26	23.16000 +0.65	23.58	22.75	22.77	1,583,300
24 Mar 26	22.51000 +0.43	22.67	21.97	21.97	997,204
23 Mar 26	22.08000 +0.51	22.15	21.36	21.63	1,103,412
20 Mar 26	21.57000 -0.53	21.97	21.49	21.86	1,687,532
19 Mar 26	22.10000 -0.17	22.17	21.85	22.14	793,357
18 Mar 26	22.27000 +0.08	22.40	21.97	22.18	577,056
17 Mar 26	22.19000 +0.43	22.22	21.77	21.78	659,367
16 Mar 26	21.76000 +0.34	21.81	21.43	21.50	583,800
13 Mar 26	21.42000 -0.03	22.02	21.33	21.55	695,863
12 Mar 26	21.45000 +0.13	21.69	21.26	21.26	625,550
11 Mar 26	21.32000 -0.06	21.57	21.22	21.39	474,614
10 Mar 26	21.38000 +0.17	21.48	21.06	21.25	496,653
09 Mar 26	21.21000 -0.04	21.30	20.54	20.96	880,089
06 Mar 26	21.25000 -0.15	21.33	20.96	21.09	1,339,900
05 Mar 26	21.40000 +0.11	21.46	21.03	21.24	868,000
04 Mar 26	21.29000 -0.25	21.56	21.17	21.52	947,500
03 Mar 26	21.54000 -0.19	21.71	21.05	21.40	1,515,400
02 Mar 26	21.73000 -0.13	21.99	21.43	21.52	1,218,400
27 Feb 26	21.86000 +0.17	22.17	21.40	21.74	1,722,400
26 Feb 26	21.69000 +1.67	21.74	20.57	21.00	2,624,800
25 Feb 26	20.02000 -0.04	20.23	19.93	20.04	1,204,274
24 Feb 26	20.06000 +0.10	20.19	19.92	19.98	748,637
23 Feb 26	19.96000 +0.01	20.17	19.85	20.00	774,641
20 Feb 26	19.95000 +0.16	20.07	19.68	19.84	1,037,992
19 Feb 26	19.79000 +0.08	19.91	19.56	19.75	886,143
18 Feb 26	19.71000 +0.09	19.78	19.43	19.74	2,163,430
17 Feb 26	19.62000 +0.01	19.74	19.45	19.56	802,235
13 Feb 26	19.61000 +0.38	19.69	19.30	19.32	991,177
12 Feb 26	19.23000 -0.35	19.77	19.19	19.60	1,166,421
11 Feb 26	19.58000 +0.12	19.67	19.33	19.52	955,749
10 Feb 26	19.46000 +0.11	19.55	19.26	19.35	774,104
09 Feb 26	19.35000 +0.00	19.39	19.15	19.27	597,969
06 Feb 26	19.35000 +0.50	19.36	18.91	18.95	774,926
05 Feb 26	18.85000 -0.34	19.19	18.80	19.16	844,396
04 Feb 26	19.19000 +0.14	19.34	19.01	19.08	893,089
03 Feb 26	19.05000 +0.13	19.19	18.79	18.93	898,679
02 Feb 26	18.92000 +0.15	19.06	18.65	18.65	951,554
30 Jan 26	18.77000 +0.13	18.95	18.55	18.70	975,176
29 Jan 26	18.64000 -0.49	19.15	18.64	19.13	1,466,232
28 Jan 26	19.13000 -0.03	19.33	19.05	19.12	720,838
27 Jan 26	19.16000 +0.03	19.28	19.03	19.10	863,931
26 Jan 26	19.13000 -0.15	19.45	19.06	19.28	914,862
23 Jan 26	19.28000 +0.20	19.32	19.07	19.08	688,927
22 Jan 26	19.08000 +0.19	19.43	19.03	19.03	783,292
21 Jan 26	18.89000 -0.14	19.13	18.76	19.10	1,008,572
20 Jan 26	19.03000 -0.17	19.16	18.81	19.09	1,329,257
19 Jan 26	19.20000 +0.03	19.29	19.07	19.20	677,863
16 Jan 26	19.17000 +0.10	19.40	19.02	19.07	1,425,550
15 Jan 26	19.07000 +0.48	19.10	18.50	18.51	891,043
14 Jan 26	18.59000 -0.10	18.84	18.50	18.80	825,487
13 Jan 26	18.69000 +0.18	18.84	18.45	18.59	881,664
12 Jan 26	18.51000 +0.47	18.58	18.12	18.15	1,268,479
09 Jan 26	18.04000 +0.03	18.18	18.00	18.16	684,673
08 Jan 26	18.01000 -0.43	18.46	18.00	18.39	1,183,753
07 Jan 26	18.44000 +0.14	18.62	18.28	18.34	887,611
06 Jan 26	18.30000 +0.21	18.34	17.95	18.10	1,054,700
05 Jan 26	18.09000 -0.17	18.37	17.94	18.33	766,072
02 Jan 26	18.26000 +0.41	18.35	17.88	17.89	902,333
31 Dec 25	17.85000 +0.19	17.86	17.64	17.67	514,089
30 Dec 25	17.66000 -0.13	17.93	17.65	17.82	909,902
29 Dec 25	17.79000 -0.12	18.00	17.72	17.97	927,511
24 Dec 25	17.91000 +0.27	17.96	17.58	17.64	474,368
23 Dec 25	17.64000 +0.03	17.74	17.40	17.47	1,065,958
22 Dec 25	17.61000 +0.35	17.62	17.21	17.34	1,653,460
19 Dec 25	17.26000 +0.04	17.41	17.13	17.21	3,248,337
18 Dec 25	17.22000 +0.28	17.29	16.81	16.92	1,725,639
17 Dec 25	16.94000 -0.41	17.39	16.60	17.34	2,576,416
16 Dec 25	17.35000 -0.03	17.73	17.28	17.31	1,896,948
15 Dec 25	17.38000 +0.14	17.48	17.07	17.25	1,150,515
12 Dec 25	17.24000 -0.08	17.40	17.12	17.37	963,883
11 Dec 25	17.32000 -0.14	17.46	17.14	17.40	1,007,561
10 Dec 25	17.46000 +0.24	17.51	17.24	17.25	1,125,887
09 Dec 25	17.22000 +0.10	17.24	16.94	17.07	1,405,030
08 Dec 25	17.12000 -0.11	17.46	16.96	17.26	1,523,374
05 Dec 25	17.23000 -0.05	17.65	17.20	17.28	1,548,123
04 Dec 25	17.28000 +0.11	17.33	17.01	17.10	1,498,783
03 Dec 25	17.17000 -0.03	17.38	17.01	17.18	1,212,830
02 Dec 25	17.20000 -0.12	17.43	17.00	17.40	1,392,786
01 Dec 25	17.32000 -0.07	17.50	16.96	17.26	2,596,662
28 Nov 25	17.39000 +0.68	17.39	16.61	16.79	2,115,921
27 Nov 25	16.71000 +0.23	16.88	16.41	16.50	1,176,896
26 Nov 25	16.48000 +0.24	16.54	15.96	16.22	2,937,346
25 Nov 25	16.24000 -0.49	16.75	16.13	16.73	3,176,193
24 Nov 25	16.73000 -0.29	17.10	16.63	17.06	2,880,704
21 Nov 25	17.02000 -0.64	17.59	16.68	17.47	3,210,829
20 Nov 25	17.66000 -0.38	18.11	17.24	18.00	2,320,373
19 Nov 25	18.04000 +0.31	18.04	17.56	17.79	2,136,177
18 Nov 25	17.73000 -0.75	18.50	17.68	18.49	2,728,497
17 Nov 25	18.48000 +0.28	18.93	18.19	18.24	1,614,537
14 Nov 25	18.20000 -0.04	18.56	17.66	17.86	4,018,564
13 Nov 25	18.24000 -6.83	20.01	18.01	19.22	10,717,070
12 Nov 25	25.07000 +0.07	25.19	24.95	25.00	1,007,500
11 Nov 25	25.00000 -0.58	25.42	24.92	25.37	842,008
10 Nov 25	25.58000 +0.03	25.70	25.36	25.57	576,070
07 Nov 25	25.55000 -0.02	25.78	25.07	25.26	686,896
06 Nov 25	25.57000 +0.18	25.65	25.26	25.31	620,978
05 Nov 25	25.39000 -0.12	25.76	25.36	25.57	486,671
04 Nov 25	25.51000 -0.27	25.71	25.36	25.64	555,130
03 Nov 25	25.78000 +0.15	25.99	25.52	25.66	659,906
31 Oct 25	25.63000 +0.28	25.68	25.28	25.34	1,157,544
30 Oct 25	25.35000 -0.08	25.50	25.20	25.32	812,495
29 Oct 25	25.43000 +0.16	25.48	25.13	25.27	864,255
28 Oct 25	25.27000 +0.14	25.45	25.02	25.16	700,972
27 Oct 25	25.13000 -0.13	25.37	24.90	25.37	768,439
24 Oct 25	25.26000 +0.11	25.36	25.00	25.23	847,027
23 Oct 25	25.15000 +0.32	25.21	24.84	24.94	777,385
22 Oct 25	24.83000 +0.34	24.91	24.48	24.48	680,754
21 Oct 25	24.49000 -0.12	24.62	24.43	24.51	773,229
20 Oct 25	24.61000 -0.24	25.07	24.58	24.91	633,826
17 Oct 25	24.85000 -0.17	24.96	24.65	24.81	1,323,084
16 Oct 25	25.02000 +0.22	25.20	24.73	24.80	804,192
15 Oct 25	24.80000 +0.38	24.83	24.26	24.49	951,540
14 Oct 25	24.42000 -0.44	25.03	24.35	24.90	1,617,331
10 Oct 25	24.86000 +0.90	24.97	24.01	24.06	1,229,552
09 Oct 25	23.96000 -0.72	24.65	23.81	24.65	1,446,005
08 Oct 25	24.68000 -0.26	25.03	24.67	24.99	1,019,266
07 Oct 25	24.94000 +0.42	24.96	24.51	24.56	1,688,602
06 Oct 25	24.52000 +0.13	24.73	24.24	24.40	493,238
03 Oct 25	24.39000 +0.03	24.87	24.17	24.35	1,829,721
02 Oct 25	24.36000 +0.66	24.38	23.54	23.70	1,243,245
01 Oct 25	23.70000 +0.40	23.86	23.22	23.29	960,725
30 Sep 25	23.30000 +0.21	23.34	23.09	23.16	605,377
29 Sep 25	23.09000 +0.42	23.13	22.60	22.60	764,993
26 Sep 25	22.67000 -0.37	23.07	22.63	23.07	457,079
25 Sep 25	23.04000 +0.39	23.25	22.73	22.77	1,136,896
24 Sep 25	22.65000 +0.09	22.76	22.58	22.60	489,722
23 Sep 25	22.56000 +0.09	22.73	22.36	22.43	422,624
22 Sep 25	22.47000 +0.39	22.60	22.10	22.18	526,606
19 Sep 25	22.08000 -0.18	22.32	21.96	22.32	2,363,127
18 Sep 25	22.26000 -0.24	22.46	22.23	22.46	1,047,411
17 Sep 25	22.50000 -0.25	22.90	22.45	22.80	1,160,174
16 Sep 25	22.75000 -0.21	22.94	22.66	22.94	527,678
15 Sep 25	22.96000 +0.24	22.98	22.67	22.74	633,365
12 Sep 25	22.72000 -0.04	22.76	22.48	22.73	444,651
11 Sep 25	22.76000 -0.26	23.10	22.63	23.10	1,001,907
10 Sep 25	23.02000 +0.47	23.08	22.65	22.66	602,284
09 Sep 25	22.55000 +0.09	22.78	22.38	22.49	539,964
08 Sep 25	22.46000 +0.03	22.50	22.11	22.43	425,212
05 Sep 25	22.43000 +0.06	22.57	22.22	22.38	615,669
04 Sep 25	22.37000 +0.27	22.40	22.11	22.19	606,210
03 Sep 25	22.10000 +0.15	22.25	21.83	21.95	747,312
02 Sep 25	21.95000 -0.30	22.49	21.85	22.14	794,637
29 Aug 25	22.25000 -0.14	22.35	22.08	22.25	586,977
28 Aug 25	22.39000 +0.16	22.47	22.20	22.47	412,823
27 Aug 25	22.23000 +0.00	22.55	22.09	22.11	1,632,355
26 Aug 25	22.23000 -0.05	22.30	22.06	22.28	680,134
25 Aug 25	22.28000 +0.00	22.32	22.12	22.22	435,676
22 Aug 25	22.28000 +0.17	22.33	22.11	22.17	621,804
21 Aug 25	22.11000 -0.04	22.27	22.01	22.06	346,359
20 Aug 25	22.15000 -0.21	22.39	22.11	22.34	520,147
19 Aug 25	22.36000 -0.14	22.60	22.32	22.60	866,540
18 Aug 25	22.50000 +0.56	22.60	22.02	22.05	1,267,105
15 Aug 25	21.94000 +0.85	21.96	21.01	21.06	1,326,358
14 Aug 25	21.09000 -1.04	21.75	20.72	21.39	1,779,933
13 Aug 25	22.13000 +0.11	22.26	22.01	22.16	384,367
12 Aug 25	22.02000 -0.07	22.19	21.83	22.04	570,843
11 Aug 25	22.09000 -0.10	22.28	21.94	22.19	553,557
08 Aug 25	22.19000 -0.17	22.47	21.98	22.36	526,270
07 Aug 25	22.36000 +0.00	22.49	22.21	22.43	609,121
06 Aug 25	22.36000 -0.22	22.74	22.29	22.59	405,216
05 Aug 25	22.58000 +0.23	22.73	22.39	22.64	906,131
01 Aug 25	22.35000 -0.29	22.67	22.12	22.51	650,231
31 Jul 25	22.64000 -0.31	22.86	22.53	22.86	779,793
30 Jul 25	22.95000 +0.17	23.01	22.67	22.82	612,584
29 Jul 25	22.78000 -0.06	23.02	22.74	22.98	868,498
28 Jul 25	22.84000 -0.04	23.00	22.71	23.00	509,149
25 Jul 25	22.88000 -0.08	23.07	22.72	23.01	857,709
24 Jul 25	22.96000 -0.47	23.48	22.91	23.35	946,323
23 Jul 25	23.43000 +0.10	23.84	23.42	23.44	770,846
22 Jul 25	23.33000 -0.15	23.60	23.23	23.50	724,790
21 Jul 25	23.48000 +0.44	23.49	23.05	23.14	1,091,332
18 Jul 25	23.04000 -0.05	23.19	22.86	23.19	885,053
17 Jul 25	23.09000 -0.11	23.23	22.89	23.21	705,233
16 Jul 25	23.20000 -0.13	23.53	23.11	23.29	569,459
15 Jul 25	23.33000 +0.41	23.47	22.89	22.96	818,504
14 Jul 25	22.92000 +0.07	22.98	22.68	22.85	600,233
11 Jul 25	22.85000 -0.06	22.94	22.67	22.81	456,452
10 Jul 25	22.91000 -0.14	23.21	22.85	23.11	699,175
09 Jul 25	23.05000 +0.48	23.10	22.59	22.59	734,967
08 Jul 25	22.57000 -0.13	22.82	22.49	22.70	731,794
07 Jul 25	22.70000 +0.21	22.93	22.44	22.44	862,750
04 Jul 25	22.49000 +0.06	22.71	22.38	22.47	344,307
03 Jul 25	22.43000 +0.49	22.54	21.92	21.92	716,000
02 Jul 25	21.94000 +0.57	22.05	21.41	21.41	801,594
30 Jun 25	21.37000 -0.03	21.53	21.30	21.40	563,707
27 Jun 25	21.40000 -0.29	21.75	21.28	21.75	893,733
26 Jun 25	21.69000 +0.08	21.71	21.43	21.71	670,180
25 Jun 25	21.61000 +0.09	21.64	21.37	21.58	447,804
24 Jun 25	21.52000 +0.11	21.71	21.30	21.37	510,916
23 Jun 25	21.41000 -0.35	21.84	21.39	21.76	712,401
20 Jun 25	21.76000 -0.07	22.05	21.60	22.05	1,485,603
19 Jun 25	21.83000 +0.01	21.95	21.65	21.89	254,133
18 Jun 25	21.82000 +0.07	22.00	21.65	21.83	649,961
17 Jun 25	21.75000 -0.39	22.06	21.65	22.03	662,555
16 Jun 25	22.14000 +0.31	22.31	21.90	21.93	1,290,625
13 Jun 25	21.83000 +0.47	22.07	21.37	21.37	1,293,627
12 Jun 25	21.36000 +0.23	21.40	21.11	21.13	534,505
11 Jun 25	21.13000 -0.03	21.24	21.04	21.15	988,212
10 Jun 25	21.16000 +0.22	21.16	20.92	20.95	567,185
09 Jun 25	20.94000 +0.19	21.15	20.70	20.75	676,423
06 Jun 25	20.75000 -0.02	20.87	20.57	20.87	418,314
05 Jun 25	20.77000 +0.09	20.99	20.57	20.74	596,701
04 Jun 25	20.68000 -0.10	20.86	20.53	20.83	561,042
03 Jun 25	20.78000 +0.56	20.92	20.21	20.38	791,388
02 Jun 25	20.22000 -0.24	20.55	20.16	20.50	881,609
30 May 25	20.46000 -0.34	20.72	20.36	20.70	792,533
29 May 25	20.80000 +0.27	20.89	20.60	20.66	416,985
28 May 25	20.53000 -0.05	20.70	20.47	20.67	1,003,287
27 May 25	20.58000 +0.08	20.67	20.51	20.65	617,987
26 May 25	20.50000 +0.26	20.69	20.35	20.35	343,628
23 May 25	20.24000 +0.12	20.24	19.77	20.08	771,417
22 May 25	20.12000 -0.43	20.57	20.08	20.38	903,465
21 May 25	20.55000 -0.26	20.78	20.33	20.77	1,417,354
20 May 25	20.81000 +0.12	21.17	20.74	20.74	781,105
16 May 25	20.69000 -0.02	21.03	20.51	20.72	1,478,646
15 May 25	20.71000 +0.76	21.05	20.29	20.36	1,192,913
14 May 25	19.95000 +0.21	20.35	18.37	18.87	1,619,955
13 May 25	19.74000 +0.00	19.90	19.47	19.83	848,970
12 May 25	19.74000 +0.48	19.78	19.34	19.46	761,819
09 May 25	19.26000 +0.24	19.49	19.04	19.04	661,809
08 May 25	19.02000 +0.30	19.17	18.75	18.79	582,364
07 May 25	18.72000 +0.31	18.85	18.51	18.60	692,411
06 May 25	18.41000 +0.06	18.65	18.20	18.34	710,919
05 May 25	18.35000 +0.07	18.39	18.05	18.21	436,716
02 May 25	18.28000 -0.19	18.58	18.23	18.58	795,639
01 May 25	18.47000 -0.26	18.89	18.45	18.87	678,589
30 Apr 25	18.73000 -0.13	18.86	18.65	18.79	745,609
29 Apr 25	18.86000 -0.13	19.11	18.82	18.90	436,659
28 Apr 25	18.99000 +0.13	19.04	18.76	18.89	467,925
25 Apr 25	18.86000 +0.24	18.88	18.48	18.55	395,191
24 Apr 25	18.62000 -0.06	18.81	18.55	18.73	879,579
23 Apr 25	18.68000 +0.12	18.86	18.55	18.63	535,847
22 Apr 25	18.56000 +0.32	18.86	18.38	18.38	785,563
21 Apr 25	18.24000 -0.20	18.40	17.95	18.40	904,512
17 Apr 25	18.44000 +0.06	18.68	18.31	18.35	715,703
16 Apr 25	18.38000 -0.11	18.70	18.31	18.49	706,254
15 Apr 25	18.49000 +0.07	18.62	18.33	18.44	795,707
14 Apr 25	18.42000 -0.10	18.77	18.30	18.75	881,311
11 Apr 25	18.52000 +0.24	18.63	18.22	18.38	557,568
10 Apr 25	18.28000 -0.52	18.66	17.96	18.63	636,908
09 Apr 25	18.80000 +0.98	18.88	17.40	17.60	1,103,808
08 Apr 25	17.82000 -0.47	18.66	17.62	18.66	692,698
07 Apr 25	18.29000 -0.27	18.71	17.60	17.90	1,111,868
04 Apr 25	18.56000 -0.98	19.45	18.49	19.36	1,119,724
03 Apr 25	19.54000 -0.18	19.83	19.37	19.60	713,530
02 Apr 25	19.72000 +0.15	19.87	19.37	19.63	442,236
01 Apr 25	19.57000 -0.10	19.87	19.42	19.64	787,398
31 Mar 25	19.67000 +0.00	19.83	19.45	19.49	660,080
28 Mar 25	19.67000 -0.38	20.36	19.66	20.14	827,918
27 Mar 25	20.05000 +0.15	20.23	19.80	19.80	732,720
26 Mar 25	19.90000 -0.01	20.59	19.80	19.90	1,037,688
25 Mar 25	19.91000 +0.51	20.03	19.40	19.49	814,362
24 Mar 25	19.40000 -0.66	20.19	19.32	20.11	1,458,535
21 Mar 25	20.06000 +0.30	20.19	19.66	19.66	3,082,608
20 Mar 25	19.76000 +0.25	19.83	19.50	19.60	682,790
19 Mar 25	19.51000 +0.02	19.72	19.27	19.52	863,848
18 Mar 25	19.49000 +0.14	19.55	19.28	19.50	840,597
17 Mar 25	19.35000 +0.40	19.50	18.91	19.03	1,084,861
14 Mar 25	18.95000 -0.39	19.36	18.88	19.30	1,387,242
13 Mar 25	19.34000 -0.42	20.07	19.30	19.50	1,149,852
12 Mar 25	19.76000 +0.08	19.92	19.42	19.59	767,260
11 Mar 25	19.68000 +0.29	19.71	19.31	19.31	888,274
10 Mar 25	19.39000 -0.19	19.73	19.34	19.48	1,114,077
07 Mar 25	19.58000 +0.28	19.66	19.14	19.33	1,003,465
06 Mar 25	19.30000 +0.05	19.52	19.03	19.03	1,175,214
05 Mar 25	19.25000 +0.18	19.50	18.78	18.94	1,010,614
04 Mar 25	19.07000 -0.35	19.50	19.00	19.12	1,497,109
03 Mar 25	19.42000 -0.45	19.86	19.28	19.86	1,094,319
28 Feb 25	19.87000 +0.88	19.90	18.88	18.98	2,755,981
27 Feb 25	18.99000 -0.03	19.55	18.95	19.28	2,013,805
26 Feb 25	19.02000 +0.20	19.24	19.00	19.00	1,036,458
25 Feb 25	18.82000 +1.05	18.90	18.17	18.30	1,529,256
24 Feb 25	17.77000 -0.08	18.05	17.68	17.89	850,933
21 Feb 25	17.85000 +0.18	17.94	17.62	17.62	642,076
20 Feb 25	17.67000 +0.25	17.67	17.30	17.47	902,496
19 Feb 25	17.42000 +0.20	17.54	17.02	17.18	843,886
18 Feb 25	17.22000 +0.04	17.32	16.96	17.18	2,184,113
14 Feb 25	17.18000 -0.05	17.41	16.93	17.25	861,461
13 Feb 25	17.23000 -0.07	17.65	17.17	17.41	782,158
12 Feb 25	17.30000 +0.12	17.43	17.00	17.10	760,658
11 Feb 25	17.18000 +0.48	17.24	16.45	16.64	1,230,869
10 Feb 25	16.70000 +0.06	16.80	16.45	16.67	852,953
07 Feb 25	16.64000 -0.12	16.98	16.54	16.74	874,762
06 Feb 25	16.76000 +0.05	16.89	16.62	16.89	810,172
05 Feb 25	16.71000 +0.07	17.00	16.51	16.73	1,146,740
04 Feb 25	16.64000 +0.27	16.69	16.14	16.41	2,223,564
03 Feb 25	16.37000 -0.64	16.80	16.34	16.42	959,216
31 Jan 25	17.01000 +0.34	17.39	16.52	16.59	1,072,555
30 Jan 25	16.67000 -0.18	17.16	16.66	16.92	1,591,534
29 Jan 25	16.85000 -0.28	17.21	16.79	17.12	1,172,982
28 Jan 25	17.13000 -0.25	17.31	16.83	17.31	1,342,819
27 Jan 25	17.38000 -0.14	17.42	16.91	17.39	1,836,617
24 Jan 25	17.52000 -0.39	17.89	17.50	17.88	1,383,486
23 Jan 25	17.91000 +0.17	18.04	17.65	17.70	1,264,937
22 Jan 25	17.74000 -0.77	18.33	17.74	18.31	1,662,759
21 Jan 25	18.51000 -0.73	19.21	18.45	19.20	1,224,544
20 Jan 25	19.24000 +0.00	19.30	19.07	19.21	296,974
17 Jan 25	19.24000 +0.30	19.50	19.05	19.05	1,667,381
16 Jan 25	18.94000 +0.80	19.02	18.12	18.12	2,533,795
15 Jan 25	18.14000 -0.17	18.54	18.09	18.42	1,004,316
14 Jan 25	18.31000 -0.20	18.67	18.11	18.59	725,945
13 Jan 25	18.51000 +0.24	18.63	17.93	18.35	982,301
10 Jan 25	18.27000 -0.04	18.38	17.94	18.30	1,129,838
09 Jan 25	18.31000 -0.26	18.70	18.31	18.66	580,180
08 Jan 25	18.57000 -0.34	18.91	18.25	18.91	1,041,391
07 Jan 25	18.91000 -0.01	19.04	18.71	19.00	702,700
06 Jan 25	18.92000 +0.35	19.09	18.61	18.74	819,804
03 Jan 25	18.57000 +0.30	18.68	18.27	18.27	656,631
02 Jan 25	18.27000 +0.37	18.34	18.05	18.07	673,940
31 Dec 24	17.90000 +0.00	18.19	17.89	17.90	1,020,958
30 Dec 24	17.90000 -0.22	18.10	17.76	17.98	834,893
27 Dec 24	18.12000 -0.12	18.24	17.98	18.18	837,341
24 Dec 24	18.24000 +0.20	18.36	17.68	17.96	487,576
23 Dec 24	18.04000 -0.05	18.20	17.87	18.05	899,475
20 Dec 24	18.09000 +0.12	18.31	17.82	17.91	2,461,617
19 Dec 24	17.97000 -0.27	18.35	17.97	18.20	1,373,146
18 Dec 24	18.24000 -0.13	18.85	18.21	18.37	1,320,492
17 Dec 24	18.37000 +0.15	18.50	18.10	18.20	1,122,093
16 Dec 24	18.22000 -0.34	18.53	18.18	18.51	1,083,482
13 Dec 24	18.56000 +0.01	18.60	18.30	18.55	1,231,991
12 Dec 24	18.55000 -0.25	18.77	18.33	18.77	892,534
11 Dec 24	18.80000 +0.40	18.83	17.94	18.40	1,657,761
10 Dec 24	18.40000 -0.60	18.98	18.34	18.98	1,872,695
09 Dec 24	19.00000 -0.02	19.56	18.86	19.00	1,263,559
06 Dec 24	19.02000 -0.63	19.74	19.01	19.68	1,106,833
05 Dec 24	19.65000 -0.02	19.86	19.60	19.69	1,054,476
04 Dec 24	19.67000 -0.16	19.96	19.45	19.83	1,339,479
03 Dec 24	19.83000 -0.26	20.24	19.83	20.05	1,410,702
02 Dec 24	20.09000 -0.22	20.42	19.90	20.30	1,329,406
29 Nov 24	20.31000 -0.08	20.40	20.13	20.40	769,621
28 Nov 24	20.39000 +0.36	20.47	20.04	20.04	564,007
27 Nov 24	20.03000 +0.14	20.48	19.92	19.97	1,408,776
26 Nov 24	19.89000 -0.48	20.31	19.78	20.10	1,602,923
25 Nov 24	20.37000 +0.67	20.52	19.74	19.74	1,449,560
22 Nov 24	19.70000 -0.16	20.10	19.68	19.99	1,040,185
21 Nov 24	19.86000 -0.14	20.16	19.80	20.07	1,357,988
20 Nov 24	20.00000 -0.12	20.12	19.88	19.95	1,074,858
19 Nov 24	20.12000 -0.11	20.28	19.91	20.28	1,478,034
18 Nov 24	20.23000 +0.03	20.50	20.05	20.19	871,199
15 Nov 24	20.20000 -0.15	20.52	20.05	20.46	935,644
14 Nov 24	20.35000 +0.13	20.78	19.09	19.72	1,779,548
13 Nov 24	20.22000 +0.10	20.48	19.99	20.13	1,232,392
12 Nov 24	20.12000 -0.09	20.30	20.00	20.04	779,833
11 Nov 24	20.21000 -0.17	20.45	20.09	20.09	525,936
08 Nov 24	20.38000 +0.14	20.43	19.98	20.09	849,551
07 Nov 24	20.24000 +0.46	20.34	19.73	19.85	915,444
06 Nov 24	19.78000 -1.71	21.09	19.78	21.00	2,234,076
05 Nov 24	21.49000 +0.17	21.59	21.01	21.21	716,792
04 Nov 24	21.32000 +0.57	21.44	20.61	20.61	683,533
01 Nov 24	20.75000 -0.41	21.12	20.63	21.12	825,939
31 Oct 24	21.16000 +0.12	21.27	20.82	20.98	766,928
30 Oct 24	21.04000 +0.04	21.19	20.90	20.95	650,319
29 Oct 24	21.00000 -0.66	21.56	20.93	21.56	1,532,659
28 Oct 24	21.66000 -0.19	22.09	21.61	21.86	652,571
25 Oct 24	21.85000 -0.02	21.98	21.63	21.81	905,534
24 Oct 24	21.87000 -0.38	22.50	21.83	22.44	925,001
23 Oct 24	22.25000 -0.10	22.54	22.17	22.30	595,279
22 Oct 24	22.35000 -0.29	22.58	22.19	22.50	814,384
21 Oct 24	22.64000 +0.24	22.70	22.26	22.30	784,515
18 Oct 24	22.40000 +0.18	22.42	22.17	22.26	1,416,793
17 Oct 24	22.22000 +0.15	22.28	21.84	22.11	1,112,931
16 Oct 24	22.07000 +0.52	22.12	21.60	21.64	1,068,775
15 Oct 24	21.55000 +0.22	21.68	21.20	21.25	1,260,654
11 Oct 24	21.33000 -0.18	21.65	21.21	21.45	830,867
10 Oct 24	21.51000 -0.18	21.63	21.34	21.57	742,140
09 Oct 24	21.69000 +0.01	21.80	21.46	21.61	502,042
08 Oct 24	21.68000 -0.26	21.89	21.56	21.89	591,488
07 Oct 24	21.94000 -0.36	22.23	21.74	22.23	1,373,081
04 Oct 24	22.30000 +0.19	22.41	21.96	22.11	772,990
03 Oct 24	22.11000 -0.63	22.61	22.01	22.60	918,374
02 Oct 24	22.74000 -0.41	23.00	22.65	22.95	1,189,928
01 Oct 24	23.15000 -0.18	23.43	22.98	23.26	920,663
30 Sep 24	23.33000 -0.13	23.78	23.20	23.42	1,176,196
27 Sep 24	23.46000 +0.04	23.68	23.42	23.42	4,682,961
26 Sep 24	23.42000 +0.57	23.55	22.98	23.00	2,299,893
25 Sep 24	22.85000 +0.08	22.92	22.65	22.69	654,455
24 Sep 24	22.77000 -0.02	22.93	22.60	22.79	756,826
23 Sep 24	22.79000 +0.04	22.99	22.61	22.76	701,479
20 Sep 24	22.75000 +0.06	22.77	22.41	22.70	2,281,455
19 Sep 24	22.69000 -0.26	23.16	22.50	23.12	1,207,725
18 Sep 24	22.95000 +0.00	23.28	22.93	22.98	1,008,955
17 Sep 24	22.95000 +0.24	23.15	22.77	22.77	1,110,229
16 Sep 24	22.71000 +0.36	22.75	22.05	22.49	929,538
13 Sep 24	22.35000 +0.27	22.47	21.94	22.30	875,746
12 Sep 24	22.08000 +0.61	22.27	21.43	21.43	1,729,338
11 Sep 24	21.47000 +0.68	21.48	20.69	20.73	1,777,101
10 Sep 24	20.79000 +0.61	20.83	20.15	20.18	1,316,993
09 Sep 24	20.18000 -0.26	20.72	20.15	20.58	1,430,305
06 Sep 24	20.44000 -0.28	20.89	20.35	20.68	1,360,450
05 Sep 24	20.72000 +0.37	21.17	20.62	20.75	2,231,657
04 Sep 24	20.35000 +0.04	20.55	20.22	20.26	1,994,355
03 Sep 24	20.31000 -0.32	20.85	20.01	20.82	2,594,910
30 Aug 24	20.63000 -0.54	21.35	20.51	21.00	20,476,500
29 Aug 24	21.17000 -0.12	21.24	20.44	21.24	2,518,172
28 Aug 24	21.29000 -0.63	21.92	21.18	21.91	2,164,547
27 Aug 24	21.92000 +0.02	22.00	21.55	21.73	1,671,701
26 Aug 24	21.90000 +0.21	21.91	21.54	21.75	1,207,739
23 Aug 24	21.69000 +0.10	21.93	21.39	21.70	832,773
22 Aug 24	21.59000 -0.32	21.95	21.34	21.91	1,151,439
21 Aug 24	21.91000 -0.39	22.45	21.76	22.45	1,408,517
20 Aug 24	22.30000 -0.16	22.42	22.01	22.40	903,267
19 Aug 24	22.46000 -0.49	23.09	22.37	23.02	1,372,586
16 Aug 24	22.95000 -0.30	23.35	22.95	23.34	1,446,536
15 Aug 24	23.25000 -0.42	24.25	22.90	24.00	1,345,337
14 Aug 24	23.67000 +0.37	23.68	23.22	23.28	1,000,803
13 Aug 24	23.30000 -0.10	23.47	23.14	23.32	1,207,604
12 Aug 24	23.40000 -0.11	23.50	22.95	23.48	932,313
09 Aug 24	23.51000 +0.06	23.63	22.82	23.42	1,003,171
08 Aug 24	23.45000 +0.69	23.58	22.59	22.83	806,952
07 Aug 24	22.76000 -0.52	23.45	22.68	23.45	1,076,161
06 Aug 24	23.28000 +0.30	23.43	22.16	22.38	1,025,795
02 Aug 24	22.98000 -0.07	23.15	22.80	22.81	981,407
01 Aug 24	23.05000 -0.04	23.39	22.95	23.15	859,322
31 Jul 24	23.09000 +0.02	23.38	22.92	23.02	1,641,685
30 Jul 24	23.07000 -0.36	23.41	23.06	23.37	887,215
29 Jul 24	23.43000 +0.24	23.47	23.21	23.32	762,760
26 Jul 24	23.19000 +0.12	23.43	23.15	23.26	696,469
25 Jul 24	23.07000 +0.04	23.45	22.89	23.15	645,910
24 Jul 24	23.03000 -0.27	23.50	22.96	23.45	986,316
23 Jul 24	23.30000 -0.09	23.64	23.25	23.39	627,497
22 Jul 24	23.39000 +0.38	23.57	23.12	23.16	720,494
19 Jul 24	23.01000 -0.20	23.33	22.98	23.10	884,267
18 Jul 24	23.21000 -0.85	24.20	23.14	24.16	972,239
17 Jul 24	24.06000 -0.47	24.53	24.02	24.44	681,361
16 Jul 24	24.53000 -0.10	24.67	24.37	24.64	535,206
15 Jul 24	24.63000 -0.02	24.68	24.39	24.64	750,937
12 Jul 24	24.65000 +0.20	24.74	24.51	24.51	575,031
11 Jul 24	24.45000 +0.61	24.52	24.15	24.35	878,703
10 Jul 24	23.84000 +0.01	24.11	23.82	23.97	510,550
09 Jul 24	23.83000 -0.04	23.92	23.59	23.82	440,095
08 Jul 24	23.87000 +0.14	23.89	23.59	23.77	618,427
05 Jul 24	23.73000 +0.17	24.10	23.55	23.74	866,453
04 Jul 24	23.56000 +0.19	23.74	23.43	23.74	197,882
03 Jul 24	23.37000 -0.12	23.68	23.01	23.55	778,956
02 Jul 24	23.49000 -0.03	23.84	23.18	23.66	922,782
28 Jun 24	23.52000 -0.37	23.98	23.44	23.86	1,254,679
27 Jun 24	23.89000 +0.25	23.92	23.60	23.79	1,094,160
26 Jun 24	23.64000 +0.02	23.69	23.28	23.46	1,030,579
25 Jun 24	23.62000 -0.08	23.74	23.37	23.74	554,285
24 Jun 24	23.70000 +0.28	23.80	23.55	23.55	640,531
21 Jun 24	23.42000 -0.21	23.66	23.29	23.59	1,102,928
20 Jun 24	23.63000 -0.36	24.17	23.56	24.12	953,074
19 Jun 24	23.99000 +0.28	24.00	23.64	23.64	315,355
18 Jun 24	23.71000 +0.00	23.78	23.52	23.66	572,129
17 Jun 24	23.71000 -0.17	23.78	23.22	23.76	826,553
14 Jun 24	23.88000 -0.39	24.07	23.67	24.04	912,187
13 Jun 24	24.27000 -0.38	24.61	23.94	24.61	877,840
12 Jun 24	24.65000 +0.17	24.88	24.52	24.57	1,129,595
11 Jun 24	24.48000 +0.09	24.69	24.15	24.26	820,393
10 Jun 24	24.39000 +0.34	24.57	23.80	23.87	836,867
07 Jun 24	24.05000 -0.19	24.08	23.66	23.98	946,123
06 Jun 24	24.24000 -0.15	24.59	24.13	24.24	1,093,078
05 Jun 24	24.39000 +0.50	24.39	24.03	24.04	744,749
04 Jun 24	23.89000 +0.19	24.13	23.46	23.65	706,194
03 Jun 24	23.70000 +0.40	23.86	23.42	23.44	776,403
31 May 24	23.30000 -0.18	23.63	23.17	23.47	1,366,129
30 May 24	23.48000 +0.43	23.60	23.05	23.07	881,800
29 May 24	23.05000 -0.76	23.65	22.90	23.58	876,267
28 May 24	23.81000 -0.06	23.99	23.55	23.87	753,572
27 May 24	23.87000 +0.27	23.95	23.58	23.58	256,006
24 May 24	23.60000 -0.18	23.81	23.48	23.72	665,022
23 May 24	23.78000 -0.26	24.10	23.52	24.02	885,630
22 May 24	24.04000 -0.23	24.37	23.80	24.13	761,562
21 May 24	24.27000 +0.17	24.57	23.85	24.02	968,658
17 May 24	24.10000 +0.49	24.15	23.64	23.85	1,024,163
16 May 24	23.61000 +0.94	23.83	23.11	23.11	1,440,433
15 May 24	22.67000 +0.84	23.03	21.82	21.96	1,618,306
14 May 24	21.83000 -0.01	21.89	21.66	21.82	1,248,950
13 May 24	21.84000 +0.16	22.07	21.70	21.75	989,527
10 May 24	21.68000 -0.03	21.84	21.60	21.77	796,110
09 May 24	21.71000 +0.02	21.82	21.45	21.69	792,270
08 May 24	21.69000 +0.14	21.79	21.42	21.47	789,226
07 May 24	21.55000 +0.00	21.76	21.45	21.60	802,281
06 May 24	21.55000 -0.08	21.77	21.50	21.67	657,333
03 May 24	21.63000 +0.25	21.70	21.25	21.59	832,980
02 May 24	21.38000 +0.01	21.53	21.14	21.39	1,003,591
01 May 24	21.37000 +0.36	21.74	20.89	21.05	1,372,314
30 Apr 24	21.01000 +0.44	21.12	20.52	20.54	1,204,966
29 Apr 24	20.57000 +0.07	20.89	20.53	20.61	1,124,738
26 Apr 24	20.50000 -0.17	20.90	20.44	20.68	1,489,474
25 Apr 24	20.67000 -0.79	21.30	20.63	21.23	1,153,156
24 Apr 24	21.46000 -0.05	21.77	21.36	21.37	437,905
23 Apr 24	21.51000 +0.39	21.67	21.09	21.09	882,114
22 Apr 24	21.12000 +0.38	21.14	20.54	20.79	928,257
19 Apr 24	20.74000 -0.25	21.12	20.68	20.84	1,862,053
18 Apr 24	20.99000 -0.05	21.22	20.71	21.16	1,165,156
17 Apr 24	21.04000 -0.24	21.75	20.97	21.37	820,987
16 Apr 24	21.28000 -0.44	21.61	21.21	21.61	956,484
15 Apr 24	21.72000 -0.42	21.99	21.36	21.95	777,591
12 Apr 24	22.14000 -0.24	22.72	21.95	22.36	942,279
11 Apr 24	22.38000 -0.08	22.90	22.28	22.59	903,590
10 Apr 24	22.46000 -0.04	22.50	21.88	22.24	1,055,319
09 Apr 24	22.50000 +0.21	22.59	22.05	22.16	888,070
08 Apr 24	22.29000 -0.01	22.35	22.07	22.34	692,695
05 Apr 24	22.30000 -0.13	22.49	22.05	22.25	1,007,362
04 Apr 24	22.43000 -0.46	23.12	22.22	23.00	982,448
03 Apr 24	22.89000 +0.08	22.97	22.57	22.78	977,948
02 Apr 24	22.81000 +0.20	22.84	22.33	22.50	847,169
01 Apr 24	22.61000 +0.48	22.67	21.99	21.99	671,051
28 Mar 24	22.13000 -0.22	22.33	21.94	22.25	1,145,806
27 Mar 24	22.35000 +0.57	22.50	21.67	21.67	1,296,083
26 Mar 24	21.78000 +0.78	21.96	20.65	21.09	1,982,528
25 Mar 24	21.00000 -1.65	22.60	20.06	22.39	3,271,844
22 Mar 24	22.65000 +0.05	22.85	22.48	22.64	937,532
21 Mar 24	22.60000 +0.04	22.73	22.37	22.58	587,107
20 Mar 24	22.56000 +0.53	22.58	22.19	22.20	914,165
19 Mar 24	22.03000 +0.12	22.42	21.88	21.88	1,026,581
18 Mar 24	21.91000 -0.69	22.55	21.90	22.55	931,055
15 Mar 24	22.60000 +0.01	22.80	22.31	22.56	1,890,416
14 Mar 24	22.59000 -0.07	22.78	22.34	22.63	931,817
13 Mar 24	22.66000 -0.63	23.25	22.63	23.23	849,077
12 Mar 24	23.29000 -0.74	23.99	23.04	23.91	1,222,034
11 Mar 24	24.03000 +0.31	24.22	23.65	23.68	917,900
08 Mar 24	23.72000 -0.01	23.83	23.43	23.79	1,172,567
07 Mar 24	23.73000 +0.77	23.77	23.00	23.04	1,253,130
06 Mar 24	22.96000 +0.31	23.09	22.71	22.81	768,046
05 Mar 24	22.65000 -0.24	22.99	22.45	22.81	1,003,793
04 Mar 24	22.89000 -0.01	23.00	22.50	22.84	963,161
01 Mar 24	22.90000 -0.10	23.35	22.87	23.15	954,687
29 Feb 24	23.00000 -0.03	23.35	22.99	23.12	3,120,608
28 Feb 24	23.03000 -0.07	23.51	22.98	23.09	660,047
27 Feb 24	23.10000 -0.21	23.79	23.08	23.34	1,570,080
26 Feb 24	23.31000 +0.25	23.36	22.76	23.05	1,299,288
23 Feb 24	23.06000 -0.74	24.01	22.97	23.52	1,165,673
22 Feb 24	23.80000 +0.09	24.44	23.26	24.00	1,001,594
21 Feb 24	23.71000 +0.11	24.06	23.67	23.67	538,691
20 Feb 24	23.60000 -0.40	24.27	23.46	23.96	662,340
16 Feb 24	24.00000 -0.06	24.06	23.78	23.91	534,028
15 Feb 24	24.06000 +0.23	24.29	23.96	24.06	680,619
14 Feb 24	23.83000 +0.39	24.03	23.25	23.38	1,134,522
13 Feb 24	23.44000 -0.02	23.45	22.88	23.03	1,073,254
12 Feb 24	23.46000 +0.34	23.60	23.05	23.05	800,996
09 Feb 24	23.12000 +0.03	23.22	22.94	23.11	586,899
08 Feb 24	23.09000 -0.90	23.93	23.04	23.93	979,762
07 Feb 24	23.99000 +0.09	24.12	23.73	23.82	521,714
06 Feb 24	23.90000 +0.08	23.98	23.44	23.82	771,240
05 Feb 24	23.82000 -1.13	24.81	23.78	24.81	1,036,190
02 Feb 24	24.95000 -0.26	25.18	24.67	25.01	838,053
01 Feb 24	25.21000 +0.47	25.36	24.70	24.86	794,023
31 Jan 24	24.74000 -0.06	25.10	24.73	24.85	1,824,724
30 Jan 24	24.80000 -0.05	24.92	24.64	24.79	775,627
29 Jan 24	24.85000 +0.07	25.01	24.66	24.92	497,059
26 Jan 24	24.78000 -0.14	25.05	24.59	25.01	766,612
25 Jan 24	24.92000 +0.12	24.98	24.53	24.86	683,550
24 Jan 24	24.80000 +0.47	24.81	24.20	24.59	705,891
23 Jan 24	24.33000 -0.05	24.83	24.19	24.53	633,634
22 Jan 24	24.38000 -0.21	25.04	24.21	24.57	936,489
19 Jan 24	24.59000 +0.41	24.71	23.92	24.18	1,882,157
18 Jan 24	24.18000 -0.05	24.50	24.06	24.39	991,713
17 Jan 24	24.23000 -0.76	24.80	24.03	24.78	1,206,507
16 Jan 24	24.99000 -0.19	25.11	24.72	25.10	980,476
15 Jan 24	25.18000 +0.54	25.19	24.77	24.81	405,580
12 Jan 24	24.64000 -0.15	25.15	24.63	24.92	729,592
11 Jan 24	24.79000 -0.37	25.29	24.24	25.29	1,109,486
10 Jan 24	25.16000 +0.27	25.24	24.40	24.80	887,421
09 Jan 24	24.89000 +0.43	25.03	24.44	24.67	1,264,830
08 Jan 24	24.46000 +0.34	24.59	24.04	24.07	713,305
05 Jan 24	24.12000 +0.26	24.24	23.62	23.78	1,061,986
04 Jan 24	23.86000 +0.10	23.97	23.61	23.85	491,732
03 Jan 24	23.76000 -0.28	24.09	23.38	24.08	608,453
02 Jan 24	24.04000 -0.03	24.47	23.82	24.06	608,660
29 Dec 23	24.07000 -0.03	24.17	23.87	24.14	637,116
28 Dec 23	24.10000 +0.06	24.17	23.85	24.00	387,068
27 Dec 23	24.04000 -0.16	24.33	23.93	24.00	844,386
22 Dec 23	24.20000 +0.32	24.39	23.92	23.92	537,708
21 Dec 23	23.88000 +0.29	24.20	23.68	23.71	431,422
20 Dec 23	23.59000 -0.54	24.15	23.54	23.99	1,166,823
19 Dec 23	24.13000 +0.08	24.44	24.04	24.10	727,234
18 Dec 23	24.05000 -0.34	24.46	23.84	24.30	969,178
15 Dec 23	24.39000 +0.51	24.45	24.07	24.20	2,579,291
14 Dec 23	23.88000 +1.08	24.05	22.95	22.95	1,686,823
13 Dec 23	22.80000 +1.00	22.88	21.47	21.64	1,679,790
12 Dec 23	21.80000 -0.50	22.25	21.10	22.20	1,313,770
11 Dec 23	22.30000 -0.36	22.61	21.81	22.55	1,432,339
08 Dec 23	22.66000 -0.14	22.87	22.42	22.75	936,121
07 Dec 23	22.80000 -0.02	23.13	22.42	22.81	900,656
06 Dec 23	22.82000 +0.57	22.95	22.34	22.34	954,633
05 Dec 23	22.25000 -0.33	22.68	22.12	22.46	798,770
04 Dec 23	22.58000 +0.00	22.80	22.37	22.37	878,660
01 Dec 23	22.58000 +0.52	22.81	21.95	22.01	814,480
30 Nov 23	22.06000 +0.18	22.14	21.69	21.72	2,252,380
29 Nov 23	21.88000 -0.04	22.17	21.70	22.04	603,300
28 Nov 23	21.92000 +0.25	22.32	21.50	21.63	935,676
27 Nov 23	21.67000 -0.31	22.00	21.58	22.00	814,868
24 Nov 23	21.98000 -0.31	22.64	21.94	22.64	463,759
23 Nov 23	22.29000 -0.01	22.42	22.19	22.30	207,628
22 Nov 23	22.30000 +0.07	22.46	22.18	22.18	508,064
21 Nov 23	22.23000 -0.38	22.56	22.05	22.55	683,550
20 Nov 23	22.61000 +0.09	22.69	22.40	22.52	466,815
17 Nov 23	22.52000 +0.10	22.56	22.24	22.42	632,958
16 Nov 23	22.42000 -0.11	22.69	22.25	22.62	720,757
15 Nov 23	22.53000 +0.61	22.60	22.00	22.06	908,826
14 Nov 23	21.92000 +1.02	22.04	20.86	20.86	1,372,606
13 Nov 23	20.90000 -0.67	21.37	20.82	21.35	1,257,743
10 Nov 23	21.57000 -0.45	22.00	21.24	21.45	1,055,873
09 Nov 23	22.02000 +0.44	22.12	21.59	21.85	1,411,770
08 Nov 23	21.58000 -0.21	21.68	21.28	21.65	751,690
07 Nov 23	21.79000 -0.62	22.37	21.66	22.33	927,396
06 Nov 23	22.41000 +0.08	22.65	22.07	22.33	898,627
03 Nov 23	22.33000 +0.75	22.37	21.40	21.66	1,464,265
02 Nov 23	21.58000 +1.40	21.62	20.20	20.20	1,109,750
01 Nov 23	20.18000 +0.69	20.18	19.60	19.66	1,197,582
31 Oct 23	19.49000 -0.54	20.20	19.36	20.09	1,321,112
30 Oct 23	20.03000 +0.17	20.16	19.71	19.90	553,606
27 Oct 23	19.86000 -0.51	20.50	19.76	20.38	867,192
26 Oct 23	20.37000 -0.49	21.10	20.26	20.84	1,201,566
25 Oct 23	20.86000 +0.44	20.90	20.23	20.23	681,167
24 Oct 23	20.42000 +0.03	21.09	20.42	20.53	882,226
23 Oct 23	20.39000 +0.34	20.67	19.91	19.99	619,096
20 Oct 23	20.05000 -0.27	20.49	19.96	20.15	1,551,961
19 Oct 23	20.32000 -0.29	20.78	20.14	20.64	780,980
18 Oct 23	20.61000 -0.86	21.35	20.56	21.33	1,127,918
17 Oct 23	21.47000 -0.01	21.90	21.31	21.31	807,513
16 Oct 23	21.48000 -0.19	21.68	21.13	21.59	1,494,900
13 Oct 23	21.67000 -0.34	22.27	21.64	22.09	575,425
12 Oct 23	22.01000 -0.75	22.78	21.94	22.75	760,924
11 Oct 23	22.76000 +0.24	22.80	22.12	22.62	1,058,803
10 Oct 23	22.52000 +0.70	22.55	21.85	21.95	1,149,084
06 Oct 23	21.82000 +0.09	21.86	21.17	21.35	851,240
05 Oct 23	21.73000 +0.46	21.75	21.17	21.17	606,021
04 Oct 23	21.27000 -0.43	21.83	21.14	21.72	1,157,067
03 Oct 23	21.70000 +0.30	21.81	21.27	21.29	1,249,417
02 Oct 23	21.40000 -0.72	22.15	21.31	22.03	1,397,857
29 Sep 23	22.12000 +0.08	22.35	21.86	22.25	1,345,187
28 Sep 23	22.04000 -0.48	22.49	21.77	22.49	1,472,556
27 Sep 23	22.52000 -0.82	23.70	22.49	23.60	1,499,047
26 Sep 23	23.34000 -0.16	23.56	23.32	23.46	1,131,822
25 Sep 23	23.50000 +0.15	23.58	23.00	23.30	688,128
22 Sep 23	23.35000 +0.32	23.44	22.96	23.09	1,171,654
21 Sep 23	23.03000 -0.58	23.50	22.92	23.44	740,655
20 Sep 23	23.61000 +0.25	23.95	23.47	23.53	778,676
19 Sep 23	23.36000 -0.56	24.51	23.15	24.51	1,337,127
18 Sep 23	23.92000 -0.21	24.46	23.72	24.14	953,776
15 Sep 23	24.13000 -0.38	24.95	24.04	24.65	3,199,703
14 Sep 23	24.51000 +0.41	24.75	24.10	24.31	972,930
13 Sep 23	24.10000 -0.34	24.42	24.07	24.32	1,089,552
12 Sep 23	24.44000 +0.05	24.49	24.08	24.45	434,999
11 Sep 23	24.39000 +0.21	24.54	23.78	24.05	660,382
08 Sep 23	24.18000 +0.34	24.31	23.82	24.03	729,598
07 Sep 23	23.84000 +0.14	24.16	23.57	23.72	959,664
06 Sep 23	23.70000 -1.55	25.15	23.56	25.09	1,422,511
05 Sep 23	25.25000 -0.12	25.35	25.05	25.25	920,101
01 Sep 23	25.37000 -0.18	25.92	25.27	25.60	671,789
31 Aug 23	25.55000 +0.15	25.63	25.20	25.48	2,358,929
30 Aug 23	25.40000 -0.49	25.79	25.27	25.74	1,104,063
29 Aug 23	25.89000 +0.12	26.00	25.59	25.73	679,432
28 Aug 23	25.77000 +0.19	25.99	25.47	25.60	499,762
25 Aug 23	25.58000 -0.31	25.93	25.44	25.91	765,380
24 Aug 23	25.89000 -0.05	26.19	25.76	25.90	1,213,152
23 Aug 23	25.94000 +0.79	26.02	25.17	25.25	1,445,968
22 Aug 23	25.15000 +0.79	25.19	24.27	24.33	1,476,063
21 Aug 23	24.36000 -0.22	24.47	24.04	24.25	1,042,866
18 Aug 23	24.58000 +1.23	24.60	23.24	23.25	2,506,970
17 Aug 23	23.35000 +0.30	23.42	22.75	22.94	742,182
16 Aug 23	23.05000 +0.07	23.11	22.42	22.77	770,763
15 Aug 23	22.98000 -0.50	23.68	22.84	23.44	1,130,489
14 Aug 23	23.48000 +0.77	23.98	22.72	22.72	1,174,168
11 Aug 23	22.71000 -1.56	23.58	21.03	21.84	1,762,329
10 Aug 23	24.27000 +0.01	24.56	24.18	24.25	664,391
09 Aug 23	24.26000 +0.08	24.30	23.91	24.12	752,448
08 Aug 23	24.18000 -0.40	24.58	24.16	24.51	865,890
04 Aug 23	24.58000 -0.05	25.20	24.54	24.61	1,242,966
03 Aug 23	24.63000 +0.12	24.63	24.04	24.35	745,104
02 Aug 23	24.51000 -0.78	25.22	24.37	25.20	814,570
01 Aug 23	25.29000 -0.22	25.92	25.29	25.50	669,779
31 Jul 23	25.51000 -0.33	25.86	25.39	25.80	1,266,525
28 Jul 23	25.84000 -0.46	26.25	25.76	26.18	662,009
27 Jul 23	26.30000 -0.44	26.88	26.22	26.74	572,227
26 Jul 23	26.74000 -0.20	27.09	26.70	27.00	438,777
25 Jul 23	26.94000 -0.22	27.15	26.59	27.10	604,584
24 Jul 23	27.16000 -0.15	27.47	27.09	27.42	449,744
21 Jul 23	27.31000 +0.10	27.48	27.19	27.25	1,377,113
20 Jul 23	27.21000 +0.00	27.43	26.96	27.21	452,965
19 Jul 23	27.21000 +0.34	27.53	26.94	26.99	686,904
18 Jul 23	26.87000 +0.04	26.91	26.65	26.78	922,059
17 Jul 23	26.83000 -0.08	27.04	26.75	26.97	883,973
14 Jul 23	26.91000 +0.17	27.13	26.63	26.79	716,403
13 Jul 23	26.74000 +0.52	26.77	26.29	26.30	878,071
12 Jul 23	26.22000 +0.14	26.30	25.67	26.27	1,892,939
11 Jul 23	26.08000 -0.17	26.44	25.98	26.35	1,068,291
10 Jul 23	26.25000 -0.42	26.71	26.15	26.64	976,599
07 Jul 23	26.67000 -0.37	26.95	26.62	26.89	493,943
06 Jul 23	27.04000 -0.56	27.66	26.97	27.54	598,477
05 Jul 23	27.60000 -0.04	27.67	27.16	27.45	903,413
04 Jul 23	27.64000 +0.01	27.69	27.55	27.59	162,755
30 Jun 23	27.63000 +0.38	27.72	27.11	27.12	1,003,001
29 Jun 23	27.25000 +0.04	27.27	26.94	27.09	306,082
28 Jun 23	27.21000 -0.03	27.31	27.07	27.16	505,155
27 Jun 23	27.24000 +0.08	27.32	27.00	27.15	506,538
26 Jun 23	27.16000 +0.37	27.32	26.75	26.78	712,406
23 Jun 23	26.79000 -0.51	27.32	26.75	27.15	946,074
22 Jun 23	27.30000 -0.33	27.57	27.21	27.57	723,755
21 Jun 23	27.63000 +0.05	27.81	27.16	27.58	669,266
20 Jun 23	27.58000 -0.04	27.75	27.42	27.59	811,374
19 Jun 23	27.62000 +0.15	27.77	27.51	27.57	277,792
16 Jun 23	27.47000 +0.24	27.56	27.28	27.34	2,238,089
15 Jun 23	27.23000 -0.43	27.64	27.08	27.58	805,370
14 Jun 23	27.66000 -0.55	28.24	27.59	28.17	618,178
13 Jun 23	28.21000 -0.07	28.30	28.01	28.27	729,034
12 Jun 23	28.28000 -0.28	28.51	28.20	28.51	1,091,923
09 Jun 23	28.56000 -0.56	29.25	28.39	29.12	858,141
08 Jun 23	29.12000 -0.05	29.28	28.83	29.15	590,428
07 Jun 23	29.17000 -0.08	29.36	29.02	29.25	721,543
06 Jun 23	29.25000 -0.04	29.39	29.00	29.29	587,218
05 Jun 23	29.29000 -0.48	29.94	29.23	29.84	547,290
02 Jun 23	29.77000 +0.13	30.00	29.36	29.56	615,953
01 Jun 23	29.64000 -0.14	29.86	29.33	29.78	582,577
31 May 23	29.78000 +0.14	29.86	29.26	29.61	2,092,897
30 May 23	29.64000 -0.29	29.97	29.16	29.68	382,252
29 May 23	29.93000 +0.17	30.04	29.64	29.89	181,403
26 May 23	29.76000 +0.12	29.78	29.40	29.60	395,439
25 May 23	29.64000 -0.04	29.70	29.15	29.55	591,259
24 May 23	29.68000 -0.22	30.39	29.42	30.39	740,882
23 May 23	29.90000 +0.10	30.56	29.61	29.65	814,386
19 May 23	29.80000 +0.23	30.07	29.55	29.66	575,365
18 May 23	29.57000 -0.49	30.11	29.38	30.00	668,817
17 May 23	30.06000 -0.08	30.19	29.90	30.13	492,838
16 May 23	30.14000 +0.20	30.17	29.70	29.89	1,065,501
15 May 23	29.94000 +0.67	30.08	29.39	29.39	854,262
12 May 23	29.27000 +0.53	29.95	28.85	28.85	1,394,537
11 May 23	28.74000 +0.11	28.85	27.54	28.64	2,852,304
10 May 23	28.63000 -3.93	31.00	27.20	31.00	3,704,126
09 May 23	32.56000 +0.44	32.60	32.08	32.34	1,344,289
08 May 23	32.12000 -0.28	32.57	32.04	32.28	647,069
05 May 23	32.40000 +0.19	32.73	32.04	32.05	793,847
04 May 23	32.21000 -0.51	32.74	32.00	32.74	581,158
03 May 23	32.72000 +0.01	33.10	32.67	32.71	577,111
02 May 23	32.71000 -0.26	32.93	32.47	32.91	506,231
01 May 23	32.97000 -0.29	33.32	32.77	33.26	540,968
28 Apr 23	33.26000 -0.21	33.58	33.13	33.45	619,079
27 Apr 23	33.47000 -0.09	33.80	33.42	33.53	499,510
26 Apr 23	33.56000 -0.54	34.14	33.36	34.11	766,064
25 Apr 23	34.10000 +0.33	34.14	33.61	33.77	738,786
24 Apr 23	33.77000 +0.04	34.10	33.55	33.61	605,750
21 Apr 23	33.73000 +0.47	33.77	33.38	33.44	1,196,078
20 Apr 23	33.26000 -0.39	33.76	33.14	33.63	606,818
19 Apr 23	33.65000 +0.27	33.74	33.35	33.38	373,804
18 Apr 23	33.38000 -0.56	34.00	33.15	33.92	623,572
17 Apr 23	33.94000 +0.12	34.02	33.63	34.00	552,153
14 Apr 23	33.82000 -0.47	34.23	33.52	34.22	795,880
13 Apr 23	34.29000 -0.13	34.56	34.09	34.26	697,171
12 Apr 23	34.42000 -0.18	34.85	34.35	34.70	502,597
11 Apr 23	34.60000 +0.34	34.60	34.22	34.30	314,786
10 Apr 23	34.26000 +0.05	34.37	34.00	34.18	597,021
06 Apr 23	34.21000 +0.56	34.21	33.73	33.78	452,651
05 Apr 23	33.65000 -0.03	34.02	33.50	33.77	469,891
04 Apr 23	33.68000 +0.09	33.89	33.23	33.89	649,767
03 Apr 23	33.59000 -0.29	33.87	33.38	33.84	629,070
31 Mar 23	33.88000 +0.18	34.02	33.66	33.75	690,621
30 Mar 23	33.70000 +0.22	33.76	33.17	33.38	568,373
29 Mar 23	33.48000 +0.03	33.57	33.23	33.50	579,781
28 Mar 23	33.45000 +0.08	33.73	33.14	33.36	506,199
27 Mar 23	33.37000 +0.15	33.47	33.04	33.34	478,440
24 Mar 23	33.22000 +0.20	33.25	32.90	32.90	588,397
23 Mar 23	33.02000 -0.01	33.30	32.81	32.91	491,823
22 Mar 23	33.03000 -0.21	33.35	32.91	33.19	466,925
21 Mar 23	33.24000 -0.07	33.54	33.12	33.37	451,652
20 Mar 23	33.31000 -0.13	33.53	33.05	33.33	427,087
17 Mar 23	33.44000 -0.27	33.71	33.24	33.57	1,472,868
16 Mar 23	33.71000 +0.00	33.80	33.08	33.57	649,469
15 Mar 23	33.71000 -0.44	34.20	33.49	34.20	608,804
14 Mar 23	34.15000 +0.47	34.39	33.60	33.70	841,043
13 Mar 23	33.68000 +0.13	33.73	33.08	33.08	403,616
10 Mar 23	33.55000 -0.47	34.03	33.31	34.00	588,562
09 Mar 23	34.02000 -0.03	34.72	33.99	34.11	1,465,354
08 Mar 23	34.05000 +0.36	34.16	33.48	33.56	996,570
07 Mar 23	33.69000 +0.57	33.73	32.91	33.00	891,189
06 Mar 23	33.12000 +0.04	33.42	33.03	33.15	521,173
03 Mar 23	33.08000 +0.31	33.27	32.63	32.79	669,798
02 Mar 23	32.77000 +0.09	32.85	32.43	32.54	436,171
01 Mar 23	32.68000 -0.47	33.22	32.33	33.07	1,016,081
28 Feb 23	33.15000 +0.09	33.26	32.85	32.97	1,531,911
27 Feb 23	33.06000 -0.07	33.27	32.60	32.87	757,422
24 Feb 23	33.13000 +0.00	33.60	32.65	33.25	814,947
23 Feb 23	33.13000 -0.07	33.50	33.01	33.02	895,727
22 Feb 23	33.20000 -0.23	33.69	33.08	33.40	539,064
21 Feb 23	33.43000 -0.04	33.66	33.34	33.47	662,714
17 Feb 23	33.47000 +0.16	33.68	33.04	33.27	449,556
16 Feb 23	33.31000 +0.14	33.42	32.89	33.10	823,757
15 Feb 23	33.17000 -0.06	33.36	32.85	33.10	883,627
14 Feb 23	33.23000 -0.07	33.38	32.93	33.37	866,097
13 Feb 23	33.30000 -0.10	33.56	33.10	33.25	1,203,043
10 Feb 23	33.40000 -0.27	33.94	33.33	33.65	1,103,872
09 Feb 23	33.67000 -0.42	34.19	33.41	33.80	1,187,090
08 Feb 23	34.09000 +0.10	34.17	33.77	33.78	905,447
07 Feb 23	33.99000 -0.14	34.43	33.76	33.97	1,204,563
06 Feb 23	34.13000 -0.31	34.32	33.59	34.20	1,272,336
03 Feb 23	34.44000 -1.07	35.50	34.38	35.50	933,712
02 Feb 23	35.51000 +0.05	36.00	35.46	35.53	719,010
01 Feb 23	35.46000 -0.28	35.85	35.39	35.75	1,174,685
31 Jan 23	35.74000 +0.00	35.81	35.29	35.71	1,206,866
30 Jan 23	35.74000 -0.51	36.20	35.63	35.94	670,457
27 Jan 23	36.25000 -0.33	36.92	36.09	36.50	639,251
26 Jan 23	36.58000 +0.13	37.03	36.38	36.50	546,565
25 Jan 23	36.45000 -0.35	36.78	36.36	36.56	649,098
24 Jan 23	36.80000 -0.28	37.20	36.59	36.99	597,648
23 Jan 23	37.08000 -0.12	37.38	36.84	37.07	1,785,986
20 Jan 23	37.20000 -1.11	38.43	36.91	38.40	1,850,841
19 Jan 23	38.31000 -0.18	38.87	38.12	38.12	841,575
18 Jan 23	38.49000 -0.26	38.99	38.30	38.86	573,492
17 Jan 23	38.75000 +0.46	39.21	38.62	38.73	776,550
16 Jan 23	38.29000 +0.25	38.43	37.91	37.91	186,428
13 Jan 23	38.04000 -0.71	38.54	37.67	38.54	664,008
12 Jan 23	38.75000 -0.03	39.31	38.51	38.86	733,838
11 Jan 23	38.78000 +0.95	38.81	37.83	37.83	809,746
10 Jan 23	37.83000 +0.04	37.90	37.27	37.61	663,796
09 Jan 23	37.79000 +0.11	38.26	37.61	37.61	723,317
06 Jan 23	37.68000 +0.89	37.78	36.81	37.00	767,393
05 Jan 23	36.79000 -0.85	37.60	36.75	37.41	459,141
04 Jan 23	37.64000 +0.01	37.83	37.15	37.70	568,014
03 Jan 23	37.63000 +0.50	37.77	37.33	37.38	764,955
30 Dec 22	37.13000 -0.48	37.74	36.88	37.46	467,601
29 Dec 22	37.61000 +0.50	37.81	37.02	37.10	362,435
28 Dec 22	37.11000 -0.56	38.02	37.08	37.72	317,119
23 Dec 22	37.67000 +0.41	37.71	37.10	37.10	704,148
22 Dec 22	37.26000 -1.57	38.72	37.00	38.70	705,970
21 Dec 22	38.83000 +0.51	38.95	38.25	38.51	514,565
20 Dec 22	38.32000 -0.42	38.77	38.27	38.52	560,159
19 Dec 22	38.74000 -0.20	39.17	38.60	38.99	643,280
16 Dec 22	38.94000 -0.90	39.92	38.81	39.73	2,942,955
15 Dec 22	39.84000 +0.93	40.40	38.83	38.83	1,174,670
14 Dec 22	38.91000 +0.22	39.54	38.75	38.75	648,180
13 Dec 22	38.69000 +0.20	39.45	38.57	38.70	650,392
12 Dec 22	38.49000 +0.63	38.54	37.80	37.80	503,389
09 Dec 22	37.86000 +0.15	37.99	37.70	37.71	684,500
08 Dec 22	37.71000 -0.22	38.16	37.65	37.90	670,909
07 Dec 22	37.93000 +0.60	38.20	37.20	37.40	756,792
06 Dec 22	37.33000 -0.88	38.56	37.01	38.32	738,903
05 Dec 22	38.21000 +0.53	38.23	37.63	37.69	607,727
02 Dec 22	37.68000 +0.22	37.91	37.19	37.21	620,646
01 Dec 22	37.46000 -0.64	38.64	37.11	38.25	941,890
30 Nov 22	38.10000 +0.46	38.27	37.09	37.59	1,902,379
29 Nov 22	37.64000 -0.01	37.81	37.26	37.47	994,053
28 Nov 22	37.65000 -0.59	38.22	37.40	38.08	731,635
25 Nov 22	38.24000 +0.25	38.26	37.93	37.96	353,332
24 Nov 22	37.99000 +0.15	38.24	37.91	37.91	209,041
23 Nov 22	37.84000 +0.31	38.00	37.50	37.50	378,207
22 Nov 22	37.53000 +0.47	37.67	37.05	37.20	476,588
21 Nov 22	37.06000 +0.06	37.54	36.95	36.96	613,096
18 Nov 22	37.00000 -0.32	37.60	36.56	37.45	1,052,259
17 Nov 22	37.32000 -0.80	38.21	37.21	37.99	882,908
16 Nov 22	38.12000 +0.49	38.28	37.58	37.59	916,157
15 Nov 22	37.63000 -1.55	39.66	37.57	39.39	1,414,243
14 Nov 22	39.18000 -0.56	39.97	39.11	39.59	869,024
11 Nov 22	39.74000 -1.28	41.06	39.15	41.04	1,241,866
10 Nov 22	41.02000 +1.27	41.60	40.37	40.47	878,937
09 Nov 22	39.75000 -0.38	40.91	39.62	40.11	634,819
08 Nov 22	40.13000 +0.83	40.31	39.31	39.39	599,119
07 Nov 22	39.30000 -0.07	39.65	38.87	39.54	528,526
04 Nov 22	39.37000 +0.06	39.65	39.05	39.38	709,759
03 Nov 22	39.31000 -0.15	39.45	38.70	39.23	368,080
02 Nov 22	39.46000 -0.15	40.10	39.31	39.63	795,078
01 Nov 22	39.61000 -0.03	39.93	39.51	39.86	597,878
31 Oct 22	39.64000 -0.26	39.86	39.20	39.86	524,900
28 Oct 22	39.90000 +0.61	39.94	39.11	39.15	516,202
27 Oct 22	39.29000 +0.13	39.75	39.12	39.41	484,473
26 Oct 22	39.16000 +0.19	39.47	38.85	38.91	485,408
25 Oct 22	38.97000 +0.45	39.00	38.45	38.51	628,628
24 Oct 22	38.52000 +0.64	38.56	37.89	38.01	485,913
21 Oct 22	37.88000 +0.33	38.05	37.19	37.44	620,936
20 Oct 22	37.55000 -0.58	38.27	37.47	38.27	537,369
19 Oct 22	38.13000 -0.69	38.75	38.05	38.60	640,076
18 Oct 22	38.82000 +0.33	38.97	38.42	38.67	644,038
17 Oct 22	38.49000 +0.80	38.92	37.88	38.11	808,059
14 Oct 22	37.69000 -0.45	38.57	37.64	38.27	664,303
13 Oct 22	38.14000 +0.87	38.47	36.59	36.90	686,258
12 Oct 22	37.27000 -0.96	38.25	37.11	38.11	676,149
11 Oct 22	38.23000 -0.39	38.60	37.68	38.51	910,149
07 Oct 22	38.62000 -1.33	39.95	38.52	39.90	881,164
06 Oct 22	39.95000 -1.36	41.31	39.72	41.17	924,524
05 Oct 22	41.31000 -1.08	42.18	41.19	42.18	694,589
04 Oct 22	42.39000 +0.52	43.18	42.26	42.26	797,823
03 Oct 22	41.87000 +1.42	42.23	40.73	40.75	883,898
30 Sep 22	40.45000 -0.03	41.09	40.40	40.72	856,151
29 Sep 22	40.48000 -0.47	41.10	39.88	40.98	808,803
28 Sep 22	40.95000 -0.46	41.23	40.69	41.15	585,139
27 Sep 22	41.41000 +0.19	41.82	41.16	41.74	881,903
26 Sep 22	41.22000 -0.96	42.06	40.83	42.05	738,129
23 Sep 22	42.18000 -0.52	42.57	41.54	42.57	1,234,229
22 Sep 22	42.70000 -1.13	43.81	42.55	43.67	1,083,771
21 Sep 22	43.83000 -1.03	44.93	43.55	44.93	857,923
20 Sep 22	44.86000 -0.33	45.27	44.43	45.27	1,157,991
19 Sep 22	45.19000 +0.44	45.31	44.64	44.66	682,113
16 Sep 22	44.75000 -0.28	44.88	44.49	44.88	1,565,388
15 Sep 22	45.03000 +0.14	45.16	44.53	44.77	1,095,484
14 Sep 22	44.89000 -0.16	45.08	44.64	45.00	840,443
13 Sep 22	45.05000 -0.15	45.17	44.77	44.90	561,158
12 Sep 22	45.20000 +0.51	45.29	44.78	44.90	412,390
09 Sep 22	44.69000 -0.18	45.24	44.65	45.00	551,262
08 Sep 22	44.87000 -0.06	45.27	44.75	44.92	637,986
07 Sep 22	44.93000 +0.66	45.25	44.33	44.36	732,280
06 Sep 22	44.27000 -0.31	44.44	43.70	44.44	852,445
02 Sep 22	44.58000 -0.26	45.06	44.29	45.01	500,365
01 Sep 22	44.84000 -0.12	45.56	44.44	45.07	1,076,787
31 Aug 22	44.96000 -0.09	45.50	44.89	45.00	1,310,266
30 Aug 22	45.05000 -0.40	45.62	44.93	45.39	976,926
29 Aug 22	45.45000 -0.23	45.74	45.15	45.39	553,446
26 Aug 22	45.68000 +0.25	45.74	45.19	45.49	745,279
25 Aug 22	45.43000 +0.03	45.61	45.16	45.40	630,875
24 Aug 22	45.40000 +0.28	45.74	45.17	45.25	497,405
23 Aug 22	45.12000 +0.22	45.23	44.70	44.73	620,543
22 Aug 22	44.90000 -0.28	45.00	44.34	45.00	746,221
19 Aug 22	45.18000 -0.05	45.23	44.73	45.11	562,474
18 Aug 22	45.23000 -0.48	45.81	45.08	45.74	579,220
17 Aug 22	45.71000 -0.05	46.23	45.58	45.67	871,135
16 Aug 22	45.76000 +0.01	46.12	45.44	45.78	1,083,812
15 Aug 22	45.75000 +0.01	45.98	45.14	45.75	1,256,662
12 Aug 22	45.74000 +1.65	47.13	45.39	45.39	1,367,946
11 Aug 22	44.09000 +0.03	44.58	43.90	44.12	701,418
10 Aug 22	44.06000 +0.87	44.28	43.62	43.68	861,755
09 Aug 22	43.19000 +0.25	43.63	42.91	43.00	787,604
08 Aug 22	42.94000 +0.25	43.08	42.56	42.62	458,365
05 Aug 22	42.69000 +0.26	42.95	42.40	42.42	654,715
04 Aug 22	42.43000 +0.62	42.55	41.72	41.91	680,665
03 Aug 22	41.81000 -0.76	42.62	41.64	42.57	464,937
02 Aug 22	42.57000 +0.59	42.66	41.42	41.88	894,145
29 Jul 22	41.98000 +0.12	42.42	41.79	41.96	578,548
28 Jul 22	41.86000 +0.45	42.71	41.51	41.52	984,109
27 Jul 22	41.41000 +0.41	41.72	41.10	41.10	515,767
26 Jul 22	41.00000 +0.46	41.38	40.58	40.61	819,188
25 Jul 22	40.54000 +0.06	40.66	39.95	40.32	616,498
22 Jul 22	40.48000 +0.08	40.77	40.35	40.46	604,455
21 Jul 22	40.40000 -0.04	40.62	40.07	40.45	427,648
20 Jul 22	40.44000 +0.11	40.83	40.19	40.33	618,298
19 Jul 22	40.33000 +0.06	40.78	40.26	40.44	540,036
18 Jul 22	40.27000 +0.51	40.53	39.58	39.98	477,858
15 Jul 22	39.76000 +0.03	39.98	39.27	39.67	1,623,018
14 Jul 22	39.73000 +0.41	39.81	38.92	39.18	920,442
13 Jul 22	39.32000 +0.07	39.72	38.75	39.00	1,047,013
12 Jul 22	39.25000 -0.02	39.75	39.06	39.35	886,688
11 Jul 22	39.27000 -0.26	40.20	38.99	39.47	636,632
08 Jul 22	39.53000 +0.09	40.11	39.45	39.57	359,614
07 Jul 22	39.44000 +0.24	39.70	39.12	39.28	531,932
06 Jul 22	39.20000 -0.02	39.49	38.76	39.22	473,578
05 Jul 22	39.22000 +0.31	39.28	38.18	38.66	729,073
04 Jul 22	38.91000 +0.59	39.26	38.01	38.18	340,848
30 Jun 22	38.32000 +0.16	38.38	37.65	37.91	905,825
29 Jun 22	38.16000 +0.13	38.40	37.86	37.86	677,419
28 Jun 22	38.03000 -0.10	38.51	37.91	38.31	534,358
27 Jun 22	38.13000 -0.42	38.68	38.12	38.68	708,439
24 Jun 22	38.55000 +0.37	38.70	38.10	38.15	411,182
23 Jun 22	38.18000 +1.08	38.25	37.20	37.21	651,103
22 Jun 22	37.10000 +0.14	37.31	36.61	36.73	600,020
21 Jun 22	36.96000 +0.01	37.54	36.87	37.14	608,400
20 Jun 22	36.95000 +0.11	37.37	36.70	36.85	240,210
17 Jun 22	36.84000 +0.20	37.46	36.82	36.88	1,686,614
16 Jun 22	36.64000 -0.38	36.85	36.17	36.72	620,884
15 Jun 22	37.02000 -0.12	37.65	36.66	37.16	741,755
14 Jun 22	37.14000 -1.77	38.92	37.09	38.81	747,934
13 Jun 22	38.91000 -0.85	39.44	38.32	39.29	765,521
10 Jun 22	39.76000 -0.23	40.22	39.63	39.65	790,946
09 Jun 22	39.99000 +0.04	40.28	39.88	39.90	719,756
08 Jun 22	39.95000 +0.79	39.97	39.05	39.07	710,804
07 Jun 22	39.16000 +0.36	39.17	38.66	38.79	616,228
06 Jun 22	38.80000 +0.26	39.16	38.38	38.77	287,317
03 Jun 22	38.54000 +0.23	39.13	38.09	38.09	468,111
02 Jun 22	38.31000 +0.57	38.41	37.61	37.78	510,288
01 Jun 22	37.74000 -0.62	38.37	37.58	38.21	799,926
31 May 22	38.36000 -0.36	38.84	38.13	38.61	1,810,938
30 May 22	38.72000 -0.11	38.87	38.42	38.76	269,001
27 May 22	38.83000 -0.68	39.59	38.55	39.59	553,865
26 May 22	39.51000 +0.58	39.65	38.92	38.93	442,187
25 May 22	38.93000 +0.03	39.22	38.80	38.85	705,830
24 May 22	38.90000 -0.49	39.44	38.78	39.35	653,118
20 May 22	39.39000 +0.51	39.42	38.90	39.06	557,294
19 May 22	38.88000 +0.30	39.28	38.29	38.29	497,668
18 May 22	38.58000 +0.28	38.64	37.98	38.24	564,068
17 May 22	38.30000 -0.28	38.94	38.26	38.94	567,550
16 May 22	38.58000 +0.23	38.84	38.13	38.13	314,009
13 May 22	38.35000 +0.64	38.72	37.75	37.99	402,808
12 May 22	37.71000 -0.50	38.00	37.25	37.64	567,477
11 May 22	38.21000 +0.55	39.65	38.04	38.27	877,971
10 May 22	37.66000 -0.80	38.95	37.37	38.50	763,041
09 May 22	38.46000 -0.79	38.97	38.05	38.97	318,493
06 May 22	39.25000 +0.17	39.50	38.85	38.87	380,358
05 May 22	39.08000 -0.45	39.71	38.80	39.48	325,639
04 May 22	39.53000 +0.56	39.83	38.85	39.12	406,669
03 May 22	38.97000 +0.10	39.39	38.76	38.79	504,926
02 May 22	38.87000 +0.10	38.94	38.32	38.53	421,525
29 Apr 22	38.77000 -0.60	39.36	38.54	39.25	539,436
28 Apr 22	39.37000 -0.35	39.98	39.29	39.73	456,929
27 Apr 22	39.72000 +0.12	40.01	39.49	39.50	512,236
26 Apr 22	39.60000 -0.20	40.02	39.35	39.78	474,206
25 Apr 22	39.80000 -0.46	40.50	39.31	40.32	550,543
22 Apr 22	40.26000 +0.01	40.69	39.82	40.17	3,780,976
21 Apr 22	40.25000 -0.15	40.97	40.02	40.42	773,973
20 Apr 22	40.40000 +0.45	40.71	39.92	40.24	628,280
19 Apr 22	39.95000 +0.59	40.38	39.33	39.33	471,063
18 Apr 22	39.36000 -0.65	39.89	39.10	39.88	430,203
14 Apr 22	40.01000 -0.23	40.72	39.92	40.24	626,754
13 Apr 22	40.24000 +0.35	40.34	39.44	39.71	683,512
12 Apr 22	39.89000 -0.30	40.18	39.60	40.10	633,756
11 Apr 22	40.19000 -1.62	41.57	39.64	41.45	1,523,940
08 Apr 22	41.81000 -0.50	42.44	41.75	42.22	601,164
07 Apr 22	42.31000 +0.27	42.49	41.96	42.10	694,804
06 Apr 22	42.04000 +1.10	42.28	40.45	40.92	1,121,723
05 Apr 22	40.94000 -0.39	42.04	40.93	41.43	727,810
04 Apr 22	41.33000 -0.27	41.41	40.88	41.29	588,475
01 Apr 22	41.60000 +0.04	41.73	41.21	41.21	656,424
31 Mar 22	41.56000 +0.21	42.23	41.32	41.32	869,677
30 Mar 22	41.35000 +0.52	41.59	40.67	40.73	869,580
29 Mar 22	40.83000 -0.14	41.27	40.75	40.83	782,734
28 Mar 22	40.97000 +0.02	41.33	40.55	40.55	654,563
25 Mar 22	40.95000 -0.42	41.31	40.80	41.03	478,315
24 Mar 22	41.37000 -0.21	41.74	41.04	41.69	447,563
23 Mar 22	41.58000 +0.00	41.68	41.17	41.42	472,011
22 Mar 22	41.58000 -0.38	42.16	41.46	42.09	505,262
21 Mar 22	41.96000 -0.49	42.56	41.83	42.39	276,791
18 Mar 22	42.45000 +0.31	42.75	41.97	41.97	1,281,764
17 Mar 22	42.14000 +0.84	42.66	41.48	41.64	601,257
16 Mar 22	41.30000 -0.07	41.84	41.15	41.52	804,921
15 Mar 22	41.37000 +0.69	41.51	40.68	40.76	584,025
14 Mar 22	40.68000 -0.52	41.39	40.43	41.11	469,567
11 Mar 22	41.20000 -0.54	41.80	41.13	41.79	490,482
10 Mar 22	41.74000 +0.12	42.05	41.45	41.53	472,740
09 Mar 22	41.62000 -0.02	42.24	41.36	41.36	1,309,062
08 Mar 22	41.64000 +0.57	42.48	40.93	41.00	859,386
07 Mar 22	41.07000 +0.26	41.46	40.71	41.00	900,277
04 Mar 22	40.81000 +0.32	41.09	40.57	40.76	541,285
03 Mar 22	40.49000 -0.76	41.36	40.46	41.30	703,141
02 Mar 22	41.25000 -0.21	41.82	40.79	41.29	781,101
01 Mar 22	41.46000 +1.16	41.47	40.28	40.30	1,051,103
28 Feb 22	40.30000 +2.20	40.39	38.20	38.33	1,828,299
25 Feb 22	38.10000 +0.43	38.50	37.78	38.50	917,637
24 Feb 22	37.67000 +0.78	38.13	36.46	36.46	832,295
23 Feb 22	36.89000 +0.03	37.09	36.63	36.79	346,491
22 Feb 22	36.86000 -0.07	36.92	36.38	36.71	449,666
18 Feb 22	36.93000 -0.34	37.25	36.70	37.25	402,621
17 Feb 22	37.27000 +0.72	37.38	36.54	36.54	573,080
16 Feb 22	36.55000 +0.05	36.64	36.27	36.52	354,625
15 Feb 22	36.50000 +0.18	36.88	36.42	36.58	400,931
14 Feb 22	36.32000 +0.44	36.39	35.68	35.72	610,778
11 Feb 22	35.88000 -0.23	36.31	35.62	36.21	539,256
10 Feb 22	36.11000 -0.25	36.39	35.78	36.11	669,241
09 Feb 22	36.36000 +0.55	36.37	35.79	36.00	566,002
08 Feb 22	35.81000 +0.01	35.96	35.63	35.93	512,651
07 Feb 22	35.80000 +0.23	35.86	35.50	35.60	460,565
04 Feb 22	35.57000 -0.13	35.88	34.98	35.49	987,890
03 Feb 22	35.70000 -1.11	36.70	35.57	36.70	940,329
02 Feb 22	36.81000 +0.10	37.35	36.73	36.93	610,745
01 Feb 22	36.71000 -0.10	36.82	36.29	36.82	415,154
31 Jan 22	36.81000 +1.27	37.02	35.35	35.56	808,383
28 Jan 22	35.54000 +0.35	35.59	35.02	35.19	906,579
27 Jan 22	35.19000 -0.22	35.75	35.19	35.61	629,652
26 Jan 22	35.41000 +0.05	36.13	35.21	35.56	686,865
25 Jan 22	35.36000 -0.63	35.81	35.11	35.47	608,017
24 Jan 22	35.99000 -0.25	36.10	35.33	35.61	679,323
21 Jan 22	36.24000 -0.39	36.48	35.92	36.39	817,921
20 Jan 22	36.63000 +0.48	37.13	36.46	36.46	611,156
19 Jan 22	36.15000 +0.24	36.29	35.69	35.85	580,085
18 Jan 22	35.91000 +0.34	36.30	35.07	35.45	622,773
17 Jan 22	35.57000 +0.32	35.99	35.32	35.54	266,593
14 Jan 22	35.25000 -0.42	35.70	35.09	35.60	441,006
13 Jan 22	35.67000 -0.04	36.00	35.61	35.75	424,713
12 Jan 22	35.71000 +0.23	35.72	34.95	35.41	862,061
11 Jan 22	35.48000 -0.18	35.66	35.21	35.56	710,508
10 Jan 22	35.66000 -0.43	36.11	35.34	36.03	471,715
07 Jan 22	36.09000 +0.09	36.22	35.56	36.07	467,833
06 Jan 22	36.00000 -0.04	36.38	35.53	35.90	410,108
05 Jan 22	36.04000 -1.15	37.20	36.01	37.09	575,155
04 Jan 22	37.19000 -0.76	37.90	36.80	37.85	535,409
31 Dec 21	37.95000 +0.16	37.99	37.64	37.72	175,060
30 Dec 21	37.79000 +0.19	38.07	37.47	37.48	275,128
29 Dec 21	37.60000 -0.22	37.84	37.25	37.54	493,780
24 Dec 21	37.82000 -0.08	37.96	37.67	37.71	83,759
23 Dec 21	37.90000 -0.03	38.19	37.70	37.95	261,348
22 Dec 21	37.93000 +0.34	38.09	37.49	37.50	367,571
21 Dec 21	37.59000 +0.19	37.82	37.39	37.46	832,464
20 Dec 21	37.40000 -0.24	37.50	37.10	37.27	256,337
17 Dec 21	37.64000 +0.65	37.81	36.86	36.86	906,379
16 Dec 21	36.99000 +0.12	37.46	36.98	36.98	440,725
15 Dec 21	36.87000 +0.25	37.13	36.07	36.53	640,458
14 Dec 21	36.62000 -1.00	37.35	36.26	37.07	507,406
13 Dec 21	37.62000 +0.31	37.76	37.06	37.26	570,140
10 Dec 21	37.31000 -0.23	37.57	37.26	37.48	317,595
09 Dec 21	37.54000 -0.54	38.09	37.48	37.91	295,882
08 Dec 21	38.08000 +0.06	38.26	37.76	38.09	343,064
07 Dec 21	38.02000 +0.23	38.28	37.86	37.97	630,142
06 Dec 21	37.79000 +0.44	38.05	37.20	37.38	386,674
03 Dec 21	37.35000 -0.51	37.87	37.09	37.87	463,496
02 Dec 21	37.86000 -0.26	38.46	37.81	38.09	458,262
01 Dec 21	38.12000 -0.12	38.86	37.91	38.01	591,276
30 Nov 21	38.24000 -0.60	38.80	37.84	38.70	1,958,021
29 Nov 21	38.84000 -0.20	38.99	38.56	38.81	419,591
26 Nov 21	39.04000 +0.31	39.25	38.51	38.90	477,304
25 Nov 21	38.73000 -0.06	38.94	38.56	38.88	118,306
24 Nov 21	38.79000 +0.23	38.90	38.28	38.39	312,510
23 Nov 21	38.56000 -0.87	39.36	38.20	39.36	759,289
22 Nov 21	39.43000 -0.58	40.14	39.33	40.05	375,637
19 Nov 21	40.01000 +0.26	40.18	39.63	39.86	411,331
18 Nov 21	39.75000 +0.18	39.90	39.28	39.60	420,315
17 Nov 21	39.57000 +0.44	39.71	38.97	39.14	474,650
16 Nov 21	39.13000 -0.11	39.75	39.01	39.37	330,180
15 Nov 21	39.24000 +0.16	39.35	38.97	39.15	469,535
12 Nov 21	39.08000 +0.07	39.28	38.51	39.28	543,474
11 Nov 21	39.01000 +0.62	39.20	37.84	38.01	1,091,868
10 Nov 21	38.39000 -0.64	39.09	38.38	39.09	895,546
09 Nov 21	39.03000 +0.19	39.38	38.67	38.67	578,595
08 Nov 21	38.84000 -0.45	39.30	38.53	39.16	616,453
05 Nov 21	39.29000 -0.26	39.89	39.04	39.54	469,942
04 Nov 21	39.55000 -0.03	40.00	39.52	39.85	480,163
03 Nov 21	39.58000 -0.60	40.36	39.20	40.17	655,063
02 Nov 21	40.18000 -0.27	40.79	39.98	40.39	431,560
01 Nov 21	40.45000 +0.66	40.60	39.79	39.80	376,181
29 Oct 21	39.79000 -0.27	40.20	39.58	40.13	791,873
28 Oct 21	40.06000 +0.42	40.11	39.46	39.55	729,185
27 Oct 21	39.64000 -0.09	39.84	39.23	39.84	912,372
26 Oct 21	39.73000 -0.27	40.01	39.65	39.99	670,398
25 Oct 21	40.00000 -0.26	40.31	39.77	40.27	324,435
22 Oct 21	40.26000 -0.50	40.85	40.19	40.76	363,416
21 Oct 21	40.76000 +0.35	40.82	40.44	40.51	439,232
20 Oct 21	40.41000 +0.06	41.25	40.35	40.53	509,938
19 Oct 21	40.35000 -0.05	40.97	40.15	40.30	742,831
18 Oct 21	40.40000 -0.33	40.77	40.32	40.77	346,970
15 Oct 21	40.73000 -0.40	41.19	40.66	41.16	2,097,820
14 Oct 21	41.13000 +0.00	41.62	40.99	41.12	668,593
13 Oct 21	41.13000 +1.02	41.25	40.05	40.15	936,092
12 Oct 21	40.11000 +1.87	40.19	38.21	38.28	1,507,325
08 Oct 21	38.24000 -0.49	38.71	38.16	38.69	702,185
07 Oct 21	38.73000 -0.03	39.12	38.68	38.74	725,464
06 Oct 21	38.76000 -0.12	38.78	38.31	38.65	714,635
05 Oct 21	38.88000 -0.47	39.29	38.58	39.29	587,283
04 Oct 21	39.35000 -0.31	39.63	38.85	39.58	501,073
01 Oct 21	39.66000 -0.14	39.97	39.32	39.80	406,631
30 Sep 21	39.80000 -0.54	40.40	39.71	40.40	497,259
29 Sep 21	40.34000 -0.08	40.68	40.21	40.39	381,819
28 Sep 21	40.42000 -0.53	40.63	39.97	40.60	492,800
27 Sep 21	40.95000 -0.67	41.53	40.94	41.49	475,929
24 Sep 21	41.62000 -0.68	42.29	41.51	42.27	443,222
23 Sep 21	42.30000 -0.49	43.18	42.24	42.80	432,421
22 Sep 21	42.79000 +0.40	43.57	42.40	42.44	1,372,871
21 Sep 21	42.39000 +0.02	42.80	42.13	42.34	666,382
20 Sep 21	42.37000 +0.10	42.59	41.86	41.86	729,371
17 Sep 21	42.27000 +0.35	42.62	41.76	41.99	1,799,759
16 Sep 21	41.92000 +0.33	42.00	41.60	41.70	510,011
15 Sep 21	41.59000 +0.48	41.73	40.78	41.01	807,925
14 Sep 21	41.11000 -0.12	41.29	40.80	41.11	663,676
13 Sep 21	41.23000 -0.24	41.77	41.02	41.53	416,454
10 Sep 21	41.47000 -0.43	41.80	41.16	41.80	647,912
09 Sep 21	41.90000 -0.48	42.49	41.77	42.34	426,771
08 Sep 21	42.38000 +0.14	42.91	42.10	42.25	673,824
07 Sep 21	42.24000 -0.31	42.59	42.10	42.31	780,762
03 Sep 21	42.55000 +0.23	42.55	41.94	42.40	424,185
02 Sep 21	42.32000 +0.10	42.72	42.23	42.49	432,198
01 Sep 21	42.22000 +0.48	42.36	41.70	41.70	489,612
31 Aug 21	41.74000 -0.10	42.05	41.64	41.87	506,229
30 Aug 21	41.84000 -0.14	42.05	41.69	41.80	336,972
27 Aug 21	41.98000 -0.12	42.25	41.80	42.02	419,968
26 Aug 21	42.10000 +0.09	42.13	41.71	42.01	325,932
25 Aug 21	42.01000 -0.06	42.20	41.96	42.10	410,000
24 Aug 21	42.07000 +0.27	42.15	41.67	41.72	357,963
23 Aug 21	41.80000 -0.03	42.03	41.45	41.78	398,558
20 Aug 21	41.83000 +0.76	42.10	41.02	41.20	421,290
19 Aug 21	41.07000 +0.31	41.33	40.65	40.76	363,828
18 Aug 21	40.76000 -0.32	41.10	40.49	40.92	381,265
17 Aug 21	41.08000 +1.08	41.08	39.94	40.04	614,080
16 Aug 21	40.00000 -0.05	40.12	39.70	39.70	906,051
13 Aug 21	40.05000 +0.36	40.26	39.16	39.63	997,664
12 Aug 21	39.69000 -2.41	40.56	38.56	40.23	2,208,263
11 Aug 21	42.10000 +0.07	42.41	41.96	42.06	468,859
10 Aug 21	42.03000 -0.76	42.97	42.01	42.80	729,821
09 Aug 21	42.79000 -0.11	43.06	42.63	42.98	682,132
06 Aug 21	42.90000 -0.50	43.66	42.81	43.40	348,710
05 Aug 21	43.40000 +0.10	43.49	43.22	43.27	471,700
04 Aug 21	43.30000 -0.25	43.69	42.98	43.60	268,006
03 Aug 21	43.55000 -0.23	44.11	43.36	43.99	387,108
30 Jul 21	43.78000 +0.37	43.87	43.37	43.50	630,082
29 Jul 21	43.41000 -0.12	43.51	43.29	43.40	205,630
28 Jul 21	43.53000 +0.16	43.85	43.29	43.37	234,180
27 Jul 21	43.37000 +0.07	43.40	42.99	43.40	308,459
26 Jul 21	43.30000 -0.07	43.60	42.80	43.60	460,531
23 Jul 21	43.37000 -0.12	43.88	43.31	43.48	532,181
22 Jul 21	43.49000 +0.23	43.63	43.16	43.26	344,870
21 Jul 21	43.26000 +0.02	43.54	43.20	43.20	276,068
20 Jul 21	43.24000 +0.36	43.33	42.84	43.01	368,478
19 Jul 21	42.88000 -0.19	42.94	42.32	42.75	612,970
16 Jul 21	43.07000 +0.48	43.31	42.67	42.75	843,656
15 Jul 21	42.59000 -0.06	42.70	42.27	42.69	397,374
14 Jul 21	42.65000 -0.20	42.81	42.07	42.81	414,423
13 Jul 21	42.85000 +0.14	43.06	42.44	42.61	387,701
12 Jul 21	42.71000 -0.16	43.00	42.56	43.00	737,672
09 Jul 21	42.87000 -0.09	43.05	42.73	42.90	295,112
08 Jul 21	42.96000 -0.25	43.17	42.64	43.08	474,722
07 Jul 21	43.21000 +0.26	43.36	42.94	43.03	449,380
06 Jul 21	42.95000 +0.23	43.15	42.67	42.97	307,981
05 Jul 21	42.72000 +0.01	42.94	42.60	42.82	186,871
02 Jul 21	42.71000 +0.42	43.05	42.30	42.37	567,335
30 Jun 21	42.29000 +0.03	42.37	41.73	42.34	828,703
29 Jun 21	42.26000 +0.41	42.45	41.85	41.85	473,460
28 Jun 21	41.85000 +0.44	42.35	41.56	41.56	614,936
25 Jun 21	41.41000 +0.41	41.83	41.06	41.06	511,574
24 Jun 21	41.00000 -0.45	41.55	40.74	41.44	625,529
23 Jun 21	41.45000 -0.17	41.64	41.14	41.60	458,392
22 Jun 21	41.62000 -0.11	41.99	41.25	41.89	507,071
21 Jun 21	41.73000 -0.07	42.07	41.51	42.06	354,720
18 Jun 21	41.80000 -0.08	42.15	41.65	41.91	1,866,187
17 Jun 21	41.88000 +0.15	42.08	41.08	41.77	524,419
16 Jun 21	41.73000 +0.10	42.64	41.71	41.85	541,714
15 Jun 21	41.63000 -0.22	42.34	41.55	42.10	562,138
14 Jun 21	41.85000 +0.42	42.19	41.76	41.87	633,964
11 Jun 21	41.43000 -0.01	41.74	41.43	41.60	373,928
10 Jun 21	41.44000 +0.44	41.55	40.99	41.03	423,287
09 Jun 21	41.00000 +0.28	41.22	40.77	40.99	321,250
08 Jun 21	40.72000 -0.01	41.29	40.61	41.07	476,690
07 Jun 21	40.73000 +0.01	40.94	40.62	40.79	240,680
04 Jun 21	40.72000 +0.35	40.73	40.35	40.65	339,138
03 Jun 21	40.37000 -0.03	40.57	40.13	40.24	424,375
02 Jun 21	40.40000 +0.16	40.42	40.05	40.24	383,160
01 Jun 21	40.24000 -0.35	41.12	40.10	40.95	837,117
31 May 21	40.59000 +0.17	41.00	40.47	41.00	297,908
28 May 21	40.42000 -0.94	41.58	40.37	41.36	806,880
27 May 21	41.36000 +1.24	41.37	40.16	40.20	1,827,207
26 May 21	40.12000 +0.00	40.55	39.87	40.10	432,510
25 May 21	40.12000 +0.13	40.63	39.68	40.58	567,649
21 May 21	39.99000 +0.03	40.48	39.84	40.04	527,107
20 May 21	39.96000 -0.01	40.75	39.93	40.30	739,605
19 May 21	39.97000 +0.45	40.04	38.91	39.16	803,705
18 May 21	39.52000 +1.19	39.82	38.32	38.32	915,672
17 May 21	38.33000 -0.03	38.64	37.80	38.37	546,706
14 May 21	38.36000 +0.48	39.25	37.67	38.06	1,101,662
13 May 21	37.88000 +0.05	38.50	37.25	37.77	1,333,444
12 May 21	37.83000 -0.74	38.43	37.59	38.30	881,179
11 May 21	38.57000 -0.56	38.86	38.07	38.85	907,121
10 May 21	39.13000 -0.11	39.47	38.85	39.30	955,315
07 May 21	39.24000 -0.31	40.06	39.12	39.71	1,008,053
06 May 21	39.55000 -0.81	40.58	39.25	40.29	1,037,991
05 May 21	40.36000 -0.72	41.49	40.12	41.49	1,030,939
04 May 21	41.08000 -0.44	41.42	40.82	41.41	1,001,435
03 May 21	41.52000 -0.82	42.67	41.42	42.49	760,618
30 Apr 21	42.34000 -0.26	42.87	42.22	42.47	795,470
29 Apr 21	42.60000 -1.02	43.77	42.45	43.51	925,949
28 Apr 21	43.62000 +0.11	43.92	43.10	43.55	765,413
27 Apr 21	43.51000 -0.27	43.91	43.10	43.75	758,669
26 Apr 21	43.78000 -0.34	44.15	42.81	44.15	1,273,418
23 Apr 21	44.12000 +0.39	44.20	43.88	44.00	1,318,997
22 Apr 21	43.73000 -0.14	44.20	43.71	44.00	2,872,325
21 Apr 21	43.87000 +0.16	44.00	43.45	43.80	2,822,665
20 Apr 21	43.71000 +0.12	43.85	43.26	43.69	1,370,976
19 Apr 21	43.59000 +0.00	43.79	43.09	43.60	1,221,218
16 Apr 21	43.59000 -0.10	43.94	43.58	43.80	6,376,688
15 Apr 21	43.69000 -2.77	43.87	43.44	43.60	3,787,887
14 Apr 21	46.46000 -0.61	47.29	46.39	47.10	675,119
13 Apr 21	47.07000 +0.55	47.16	46.50	46.59	1,039,803
12 Apr 21	46.52000 -0.12	47.32	46.21	46.60	678,758
09 Apr 21	46.64000 +0.18	46.77	45.93	46.60	658,244
08 Apr 21	46.46000 +0.71	46.91	45.78	45.84	929,469
07 Apr 21	45.75000 +0.14	45.94	45.23	45.74	529,279
06 Apr 21	45.61000 +0.81	45.89	44.56	44.80	952,108
05 Apr 21	44.80000 -0.65	46.12	44.70	45.79	1,454,270
01 Apr 21	45.45000 -0.10	45.99	45.16	45.89	459,124
31 Mar 21	45.55000 +0.72	45.76	44.92	45.05	657,083
30 Mar 21	44.83000 -0.28	45.12	44.50	44.76	481,146
29 Mar 21	45.11000 -0.01	45.38	44.68	45.19	451,330
26 Mar 21	45.12000 +0.57	45.49	44.33	44.67	765,811
25 Mar 21	44.55000 +0.83	44.82	43.88	44.21	890,198
24 Mar 21	43.72000 -0.30	44.54	43.06	44.00	729,980
23 Mar 21	44.02000 -0.43	44.87	43.96	44.51	513,170
22 Mar 21	44.45000 +1.50	44.97	43.16	43.22	985,236
19 Mar 21	42.95000 +0.28	43.58	42.45	42.51	1,858,964
18 Mar 21	42.67000 -1.30	43.97	42.52	43.83	753,043
17 Mar 21	43.97000 -0.43	44.21	43.11	44.20	1,009,684
16 Mar 21	44.40000 -0.40	45.61	44.26	44.97	942,965
15 Mar 21	44.80000 +0.87	45.00	43.84	44.17	684,341
12 Mar 21	43.93000 +0.40	44.06	42.91	43.53	755,004
11 Mar 21	43.53000 +0.53	43.79	43.17	43.41	649,744
10 Mar 21	43.00000 -0.74	43.76	42.95	43.74	670,836
09 Mar 21	43.74000 +1.96	43.82	42.29	42.41	738,827
08 Mar 21	41.78000 -0.19	42.62	41.31	41.51	963,938
05 Mar 21	41.97000 -0.57	42.94	41.47	42.94	892,477
04 Mar 21	42.54000 +0.05	43.19	41.97	42.36	807,077
03 Mar 21	42.49000 -1.16	43.79	42.17	43.63	756,300
02 Mar 21	43.65000 +1.20	44.21	42.57	42.57	1,162,648
01 Mar 21	42.45000 +0.20	43.32	42.30	43.12	870,222
26 Feb 21	42.25000 -0.16	42.88	41.77	42.58	1,107,747
25 Feb 21	42.41000 -0.85	43.22	41.57	43.00	1,424,778
24 Feb 21	43.26000 -1.69	45.39	41.60	45.39	2,317,692
23 Feb 21	44.95000 -2.30	45.99	43.52	45.99	2,144,066
22 Feb 21	47.25000 -1.16	48.40	47.10	48.20	705,745
19 Feb 21	48.41000 -0.15	48.97	48.25	48.97	435,445
18 Feb 21	48.56000 -0.16	48.94	48.26	48.68	342,475
17 Feb 21	48.72000 -0.40	49.28	48.50	49.07	383,230
16 Feb 21	49.12000 -0.10	50.19	49.06	49.90	460,498
12 Feb 21	49.22000 -0.25	49.80	48.72	49.80	372,288
11 Feb 21	49.47000 +0.17	49.66	49.09	49.37	716,470
10 Feb 21	49.30000 -0.27	49.92	48.52	49.92	703,124
09 Feb 21	49.57000 -0.72	50.88	49.24	50.88	456,866
08 Feb 21	50.29000 -0.56	51.17	49.59	51.17	599,071
05 Feb 21	50.85000 +1.93	51.45	49.69	49.75	1,010,210
04 Feb 21	48.92000 +0.27	49.68	48.36	48.83	569,358
03 Feb 21	48.65000 +0.69	48.73	47.63	48.48	599,230
02 Feb 21	47.96000 +0.85	48.30	47.06	47.65	826,667
01 Feb 21	47.11000 +0.26	47.95	47.04	47.26	704,827
29 Jan 21	46.85000 +0.16	48.42	46.25	46.91	1,404,948
28 Jan 21	46.69000 -0.97	47.90	46.68	47.69	610,369
27 Jan 21	47.66000 -1.18	48.90	47.39	48.90	802,901
26 Jan 21	48.84000 -0.18	49.29	48.63	49.00	450,407
25 Jan 21	49.02000 -0.72	50.27	48.73	49.99	530,932
22 Jan 21	49.74000 +0.50	49.88	48.85	49.29	575,010
21 Jan 21	49.24000 +0.98	49.43	48.54	48.85	467,042
20 Jan 21	48.26000 +1.22	48.43	47.35	48.11	501,544
19 Jan 21	47.04000 +0.39	47.61	46.55	47.09	488,120
18 Jan 21	46.65000 +0.10	46.87	46.42	46.57	207,677
15 Jan 21	46.55000 -0.44	47.03	46.02	47.02	511,449
14 Jan 21	46.99000 -0.21	47.64	46.20	47.64	785,578
13 Jan 21	47.20000 -1.12	48.27	47.09	47.63	982,698
12 Jan 21	48.32000 -0.86	49.96	48.21	49.67	817,661
11 Jan 21	49.18000 -1.62	50.82	49.10	50.34	598,328
08 Jan 21	50.80000 +2.63	50.98	48.60	49.48	1,628,774
07 Jan 21	48.17000 +1.37	48.84	47.45	47.90	797,497
06 Jan 21	46.80000 +1.17	47.69	46.04	46.10	894,946
05 Jan 21	45.63000 +0.20	45.86	45.09	45.60	451,699
04 Jan 21	45.43000 -0.24	46.20	44.95	45.86	397,890
31 Dec 20	45.67000 +0.08	45.85	45.35	45.70	268,569
30 Dec 20	45.59000 +0.31	45.81	45.28	45.40	423,065
29 Dec 20	45.28000 +0.47	45.80	45.07	45.15	791,210
24 Dec 20	44.81000 +0.37	45.14	44.60	44.60	287,079
23 Dec 20	44.44000 +0.39	44.77	43.98	44.14	501,290
22 Dec 20	44.05000 +0.79	44.22	43.08	43.31	776,087
21 Dec 20	43.26000 +0.32	43.35	42.41	42.75	2,118,794
18 Dec 20	42.94000 -0.35	43.56	42.76	43.50	1,916,616
17 Dec 20	43.29000 +0.38	43.53	42.89	42.89	920,664
16 Dec 20	42.91000 -1.97	44.24	42.12	42.70	2,504,517
15 Dec 20	44.88000 +0.15	45.24	44.47	44.90	757,473
14 Dec 20	44.73000 +0.58	44.98	44.10	44.40	509,362
11 Dec 20	44.15000 +0.41	44.23	43.34	43.75	643,801
10 Dec 20	43.74000 +0.10	43.78	43.16	43.53	545,221
09 Dec 20	43.64000 -0.93	44.73	43.30	44.73	796,040
08 Dec 20	44.57000 +0.24	44.74	44.07	44.50	709,271
07 Dec 20	44.33000 +0.38	44.37	43.65	44.25	1,448,136
04 Dec 20	43.95000 -0.13	44.32	43.60	44.28	875,099
03 Dec 20	44.08000 +0.21	44.70	43.93	44.11	921,683
02 Dec 20	43.87000 -1.26	45.44	43.64	45.44	1,029,721
01 Dec 20	45.13000 +0.62	47.00	44.40	47.00	1,288,482
30 Nov 20	44.51000 -1.80	47.62	44.39	47.36	13,571,950
27 Nov 20	46.31000 +1.07	46.73	45.41	45.57	1,738,363
26 Nov 20	45.24000 +1.39	45.44	43.78	44.25	710,159
25 Nov 20	43.85000 +1.31	44.40	42.82	43.01	1,723,851
24 Nov 20	42.54000 +0.00	43.18	42.42	42.91	1,228,625
23 Nov 20	42.54000 -0.13	43.26	42.47	42.81	819,210
20 Nov 20	42.67000 +1.59	43.10	41.30	41.38	820,056
19 Nov 20	41.08000 +0.08	41.55	40.66	41.19	899,582
18 Nov 20	41.00000 -0.57	41.87	40.88	41.58	807,740
17 Nov 20	41.57000 -0.13	41.91	41.06	41.64	730,377
16 Nov 20	41.70000 -1.16	42.97	41.51	42.87	1,001,479
13 Nov 20	42.86000 -1.00	43.97	42.65	43.89	660,937
12 Nov 20	43.86000 +0.43	43.95	43.15	43.95	728,460
11 Nov 20	43.43000 +0.12	44.64	40.94	43.33	1,809,625
10 Nov 20	43.31000 -0.79	44.90	43.09	44.15	951,252
09 Nov 20	44.10000 -0.62	45.91	44.04	45.44	968,763
06 Nov 20	44.72000 +0.77	44.77	43.92	44.39	444,155
05 Nov 20	43.95000 +0.52	44.55	43.65	44.09	766,039
04 Nov 20	43.43000 -0.29	44.52	43.08	43.80	763,417
03 Nov 20	43.72000 +0.12	44.50	43.58	43.80	451,119
02 Nov 20	43.60000 +0.51	43.71	42.92	43.09	474,121
30 Oct 20	43.09000 +0.06	43.20	42.40	42.76	361,405
29 Oct 20	43.03000 +0.60	43.14	42.44	42.55	518,411
28 Oct 20	42.43000 -0.86	43.44	42.39	43.12	748,486
27 Oct 20	43.29000 +0.57	43.37	42.70	42.85	453,208
26 Oct 20	42.72000 -0.15	42.83	42.39	42.56	554,213
23 Oct 20	42.87000 -0.25	43.19	42.37	43.10	489,952
22 Oct 20	43.12000 -0.55	43.84	42.91	43.84	537,190
21 Oct 20	43.67000 +0.34	43.83	43.10	43.20	486,877
20 Oct 20	43.33000 -0.28	43.69	43.08	43.63	505,423
19 Oct 20	43.61000 -1.07	45.00	43.37	45.00	916,996
16 Oct 20	44.68000 +1.10	45.06	43.75	43.75	1,010,964
15 Oct 20	43.58000 +0.93	43.89	42.42	42.51	596,078
14 Oct 20	42.65000 +0.07	43.00	42.18	43.00	652,811
13 Oct 20	42.58000 +0.31	43.49	42.27	42.49	811,799
09 Oct 20	42.27000 +0.57	42.29	41.52	41.72	422,389
08 Oct 20	41.70000 -0.19	42.28	41.37	42.10	560,924
07 Oct 20	41.89000 +0.41	42.12	41.44	41.65	418,178
06 Oct 20	41.48000 +0.21	41.64	40.89	41.48	705,955
05 Oct 20	41.27000 +0.48	41.33	40.61	40.97	569,638
02 Oct 20	40.79000 +0.15	40.97	40.25	40.38	485,954
01 Oct 20	40.64000 +0.36	40.92	40.26	40.46	714,925
30 Sep 20	40.28000 -0.44	40.77	39.99	40.75	778,752
29 Sep 20	40.72000 +1.20	40.80	39.70	39.75	907,536
28 Sep 20	39.52000 -0.18	39.95	39.27	39.81	835,568
25 Sep 20	39.70000 +1.14	39.89	38.23	38.23	490,690
24 Sep 20	38.56000 -0.39	38.95	38.18	38.70	378,375
23 Sep 20	38.95000 -0.36	39.64	38.73	39.36	531,488
22 Sep 20	39.31000 +0.40	40.15	39.08	39.08	709,038
21 Sep 20	38.91000 +0.48	39.44	37.83	38.31	859,114
18 Sep 20	38.43000 +0.55	38.47	37.76	37.94	1,008,739
17 Sep 20	37.88000 +0.24	37.93	37.26	37.46	418,109
16 Sep 20	37.64000 +0.14	38.10	37.48	37.90	708,010
15 Sep 20	37.50000 +1.86	38.34	35.81	35.88	1,555,666
14 Sep 20	35.64000 -0.02	35.91	35.35	35.83	430,869
11 Sep 20	35.66000 +0.06	36.06	35.34	35.75	535,897
10 Sep 20	35.60000 -0.99	36.71	35.46	36.71	785,146
09 Sep 20	36.59000 +0.62	36.78	36.12	36.19	462,507
08 Sep 20	35.97000 +0.01	36.23	35.45	35.76	908,254
04 Sep 20	35.96000 -0.54	36.57	35.59	36.48	1,047,672
03 Sep 20	36.50000 -0.62	37.28	36.20	37.05	385,423
02 Sep 20	37.12000 +0.35	37.33	36.71	36.73	345,216
01 Sep 20	36.77000 +0.24	36.83	36.17	36.49	409,667
31 Aug 20	36.53000 -0.50	37.24	36.38	36.99	797,168
28 Aug 20	37.03000 -0.35	37.45	36.96	37.45	271,068
27 Aug 20	37.38000 -0.21	37.91	36.95	37.65	401,064
26 Aug 20	37.59000 +0.33	37.62	37.02	37.16	395,124
25 Aug 20	37.26000 +0.08	37.27	36.87	37.18	405,634
24 Aug 20	37.18000 +0.16	37.35	36.84	37.12	870,453
21 Aug 20	37.02000 +0.65	37.05	36.08	36.25	343,145
20 Aug 20	36.37000 -0.14	36.62	36.07	36.09	310,059
19 Aug 20	36.51000 -0.10	36.65	36.08	36.50	527,914
18 Aug 20	36.61000 +0.21	36.78	36.36	36.50	276,015
17 Aug 20	36.40000 +0.18	36.64	36.31	36.44	284,648
14 Aug 20	36.22000 -0.71	36.92	36.03	36.92	384,940
13 Aug 20	36.93000 +0.18	37.08	36.34	36.45	494,618
12 Aug 20	36.75000 -0.13	37.10	36.62	36.96	312,691
11 Aug 20	36.88000 -0.65	37.51	36.46	37.35	439,407
10 Aug 20	37.53000 +0.17	37.59	36.90	37.48	368,280
07 Aug 20	37.36000 +0.11	37.73	37.09	37.09	252,503
06 Aug 20	37.25000 +0.28	37.31	37.01	37.16	246,684
05 Aug 20	36.97000 -0.38	37.49	36.52	37.49	399,982
04 Aug 20	37.35000 +0.65	37.51	36.87	36.89	587,784
31 Jul 20	36.70000 +0.46	36.82	36.06	36.39	869,634
30 Jul 20	36.24000 +0.35	36.30	35.41	35.48	303,811
29 Jul 20	35.89000 +0.01	36.03	35.31	35.89	608,174
28 Jul 20	35.88000 -0.04	35.93	35.58	35.85	359,226
27 Jul 20	35.92000 -0.12	36.16	35.49	35.98	325,683
24 Jul 20	36.04000 -0.03	36.09	35.67	35.91	274,356
23 Jul 20	36.07000 -0.09	36.48	35.83	36.20	381,685
22 Jul 20	36.16000 -0.25	36.38	35.62	36.38	570,707
21 Jul 20	36.41000 -0.15	36.79	36.19	36.76	458,176
20 Jul 20	36.56000 +0.49	36.71	35.89	36.12	490,465
17 Jul 20	36.07000 +0.71	36.23	35.31	35.31	424,741
16 Jul 20	35.36000 -0.08	35.60	35.04	35.05	426,262
15 Jul 20	35.44000 +0.47	35.70	34.80	35.15	562,360
14 Jul 20	34.97000 +0.23	35.14	34.50	34.56	505,319
13 Jul 20	34.74000 +0.37	35.39	34.27	34.74	523,440
10 Jul 20	34.37000 +0.17	34.74	34.10	34.21	477,285
09 Jul 20	34.20000 -0.76	35.14	33.96	35.05	564,307
08 Jul 20	34.96000 +0.50	35.25	34.57	34.57	507,056
07 Jul 20	34.46000 +0.05	34.69	34.06	34.25	235,996
06 Jul 20	34.41000 +0.08	34.67	33.99	34.46	319,243
03 Jul 20	34.33000 +0.02	34.36	33.94	34.21	111,421
02 Jul 20	34.31000 +0.33	34.35	33.75	33.75	377,037
30 Jun 20	33.98000 +0.56	34.37	33.39	33.45	691,237
29 Jun 20	33.42000 +0.58	33.65	32.46	32.84	598,325
26 Jun 20	32.84000 -0.76	33.73	32.71	33.60	370,872
25 Jun 20	33.60000 +1.13	33.75	32.74	32.78	778,543
24 Jun 20	32.47000 +0.12	32.69	32.01	32.11	515,781
23 Jun 20	32.35000 -0.16	32.91	31.78	32.84	389,237
22 Jun 20	32.51000 +0.18	32.97	32.06	32.19	434,339
19 Jun 20	32.33000 -0.52	33.37	32.07	33.00	1,205,029
18 Jun 20	32.85000 +0.31	32.98	32.29	32.31	271,387
17 Jun 20	32.54000 +0.04	32.69	32.25	32.58	258,314
16 Jun 20	32.50000 -0.16	33.41	32.24	33.00	393,208
15 Jun 20	32.66000 +0.90	32.85	31.09	31.21	422,520
12 Jun 20	31.76000 +0.37	32.35	31.37	31.98	844,237
11 Jun 20	31.39000 -1.23	32.16	31.26	32.11	627,322
10 Jun 20	32.62000 -0.43	33.09	32.15	33.02	433,246
09 Jun 20	33.05000 -0.28	33.23	32.83	33.09	316,962
08 Jun 20	33.33000 +0.00	33.51	32.92	33.42	421,250
05 Jun 20	33.33000 +0.08	33.72	33.06	33.68	534,080
04 Jun 20	33.25000 +0.30	33.27	32.57	32.95	515,922
03 Jun 20	32.95000 +0.80	33.00	31.94	32.20	718,242
02 Jun 20	32.15000 +0.67	32.19	31.29	31.57	644,457
01 Jun 20	31.48000 -0.36	32.25	31.35	31.71	704,612
29 May 20	31.84000 +0.58	31.89	31.29	31.33	1,285,103
28 May 20	31.26000 +1.14	31.54	30.03	30.40	540,834
27 May 20	30.12000 -0.33	30.52	29.70	30.50	519,666
26 May 20	30.45000 -0.01	30.95	30.33	30.55	555,505
25 May 20	30.46000 +0.23	30.70	30.29	30.38	225,511
22 May 20	30.23000 +0.58	30.26	29.60	29.80	346,134
21 May 20	29.65000 -0.02	30.26	29.51	29.56	504,782
20 May 20	29.67000 -0.85	30.79	29.60	30.79	636,961
19 May 20	30.52000 +0.26	31.19	30.24	30.59	770,687
15 May 20	30.26000 -0.20	30.53	30.02	30.41	666,979
14 May 20	30.46000 +1.21	31.16	29.45	29.46	1,052,423
13 May 20	29.25000 -1.51	30.70	29.15	30.65	980,701
12 May 20	30.76000 -0.48	31.64	30.71	31.49	439,185
11 May 20	31.24000 +0.25	31.30	30.79	31.02	380,295
08 May 20	30.99000 +0.35	31.04	30.57	30.83	323,286
07 May 20	30.64000 -0.16	31.09	30.55	30.96	495,028
06 May 20	30.80000 +0.09	31.00	30.46	30.90	421,279
05 May 20	30.71000 +0.62	30.81	30.14	30.40	506,366
04 May 20	30.09000 +0.58	30.16	29.18	29.25	462,663
01 May 20	29.51000 -0.36	29.91	29.19	29.30	375,927
30 Apr 20	29.87000 -0.59	30.29	29.43	30.29	759,829
29 Apr 20	30.46000 -0.25	31.16	30.28	30.83	765,383
28 Apr 20	30.71000 +0.19	31.11	30.32	30.73	502,514
27 Apr 20	30.52000 +1.34	30.56	29.19	29.19	614,228
24 Apr 20	29.18000 +0.15	29.25	28.76	29.06	316,161
23 Apr 20	29.03000 -0.13	29.21	28.58	29.00	457,008
22 Apr 20	29.16000 +0.58	29.44	28.60	28.93	519,222
21 Apr 20	28.58000 -0.75	29.43	28.25	28.76	616,066
20 Apr 20	29.33000 +0.17	29.38	28.17	28.17	699,471
17 Apr 20	29.16000 +0.28	29.49	28.59	29.49	1,280,330
16 Apr 20	28.88000 +0.14	29.40	28.42	29.05	574,070
15 Apr 20	28.74000 -0.76	29.58	28.67	29.07	593,821
14 Apr 20	29.50000 +0.85	29.68	28.76	29.12	596,961
13 Apr 20	28.65000 -0.20	29.09	28.31	29.00	678,752
09 Apr 20	28.85000 +0.25	29.50	28.50	29.03	1,672,050
08 Apr 20	28.60000 +0.08	28.96	28.21	28.21	799,051
07 Apr 20	28.52000 -0.67	30.62	28.50	29.92	748,120
06 Apr 20	29.19000 +2.11	29.29	27.59	27.72	763,645
03 Apr 20	27.08000 -0.67	28.06	26.73	27.80	790,516
02 Apr 20	27.75000 +0.11	28.41	27.41	27.80	718,741
01 Apr 20	27.64000 -0.45	28.00	26.62	27.37	2,033,938
31 Mar 20	28.09000 +1.22	28.64	26.72	26.94	857,092
30 Mar 20	26.87000 +0.15	26.98	25.75	26.56	470,121
27 Mar 20	26.72000 -0.77	27.54	25.63	26.33	575,294
26 Mar 20	27.49000 +0.90	28.73	26.41	26.50	907,447
25 Mar 20	26.59000 +3.72	27.50	22.90	23.04	1,345,734
24 Mar 20	22.87000 +2.20	23.16	21.36	21.84	1,359,077
23 Mar 20	20.67000 -3.01	23.39	20.52	23.36	1,129,443
20 Mar 20	23.68000 -0.39	25.39	23.36	24.27	2,230,705
19 Mar 20	24.07000 +0.17	24.24	22.01	23.91	1,063,189
18 Mar 20	23.90000 -2.36	25.68	22.51	25.20	1,481,242
17 Mar 20	26.26000 +1.99	26.42	23.86	24.25	1,410,431
16 Mar 20	24.27000 -2.61	26.29	23.53	24.44	1,422,550
13 Mar 20	26.88000 +2.32	26.88	24.71	26.04	3,341,047
12 Mar 20	24.56000 -3.85	26.08	23.16	25.11	1,617,810
11 Mar 20	28.41000 -1.43	29.51	27.96	29.31	1,540,610
10 Mar 20	29.84000 +0.42	30.48	29.17	30.23	1,765,535
09 Mar 20	29.42000 -2.50	30.55	27.70	28.05	1,430,697
06 Mar 20	31.92000 -0.60	32.09	31.38	31.59	814,177
05 Mar 20	32.52000 -0.43	32.81	32.10	32.57	903,652
04 Mar 20	32.95000 +1.15	32.95	32.08	32.09	849,763
03 Mar 20	31.80000 +0.43	32.57	31.52	31.68	1,668,794
02 Mar 20	31.37000 +1.53	31.51	29.85	29.91	1,682,534
28 Feb 20	29.84000 -0.89	30.01	28.47	30.00	2,240,876
27 Feb 20	30.73000 -0.64	31.14	30.28	30.55	969,161
26 Feb 20	31.37000 -1.41	32.17	30.68	31.80	2,205,753
25 Feb 20	32.78000 +0.20	33.16	32.44	32.55	1,332,367
24 Feb 20	32.58000 +0.38	32.71	31.95	32.00	1,091,923
21 Feb 20	32.20000 +0.08	32.44	32.05	32.08	809,603
20 Feb 20	32.12000 +0.01	32.19	32.00	32.05	810,173
19 Feb 20	32.11000 -0.05	32.28	31.97	32.16	703,286
18 Feb 20	32.16000 +0.61	32.36	31.60	31.61	878,502
14 Feb 20	31.55000 +0.33	31.60	31.25	31.29	558,811
13 Feb 20	31.22000 -0.04	31.40	31.12	31.26	738,903
12 Feb 20	31.26000 +0.32	31.28	30.78	30.91	995,675
11 Feb 20	30.94000 +0.22	31.07	30.72	30.75	542,069
10 Feb 20	30.72000 +0.35	30.88	30.36	30.36	666,056
07 Feb 20	30.37000 -0.07	30.75	30.32	30.47	539,389
06 Feb 20	30.44000 +0.55	30.45	29.88	29.88	642,607
05 Feb 20	29.89000 -0.07	30.05	29.82	29.96	616,938
04 Feb 20	29.96000 +0.00	30.04	29.72	29.91	525,463
03 Feb 20	29.96000 +0.17	30.11	29.77	29.78	462,155
31 Jan 20	29.79000 -0.01	30.03	29.75	29.80	959,031
30 Jan 20	29.80000 +0.01	29.95	29.64	29.64	401,153
29 Jan 20	29.79000 -0.06	30.07	29.68	29.80	943,572
28 Jan 20	29.85000 +0.08	29.87	29.55	29.79	716,191
27 Jan 20	29.77000 +0.29	29.89	29.21	29.21	566,832
24 Jan 20	29.48000 +0.36	29.54	29.10	29.17	1,199,431
23 Jan 20	29.12000 +0.09	29.30	29.00	29.15	364,452
22 Jan 20	29.03000 +0.27	29.14	28.80	28.85	634,296
21 Jan 20	28.76000 +0.40	28.85	28.38	28.43	631,513
20 Jan 20	28.36000 +0.00	28.63	28.36	28.40	359,179
17 Jan 20	28.36000 +0.07	28.58	28.21	28.37	684,676
16 Jan 20	28.29000 +0.29	28.58	28.02	28.05	1,687,990
15 Jan 20	28.00000 +0.36	28.20	27.75	27.75	732,757
14 Jan 20	27.64000 +0.23	27.68	27.26	27.37	546,282
13 Jan 20	27.41000 +0.26	27.43	27.20	27.26	1,154,542
10 Jan 20	27.15000 +0.18	27.28	27.00	27.00	582,030
09 Jan 20	26.97000 +0.12	27.08	26.82	26.86	352,029
08 Jan 20	26.85000 -0.24	27.13	26.82	27.13	336,545
07 Jan 20	27.09000 +0.16	27.13	26.85	26.93	420,555
06 Jan 20	26.93000 -0.07	27.06	26.73	26.82	307,243
03 Jan 20	27.00000 -0.03	27.20	26.93	27.01	310,671
02 Jan 20	27.03000 -0.17	27.37	26.84	27.25	261,384
31 Dec 19	27.20000 -0.23	27.39	27.08	27.33	139,296
30 Dec 19	27.43000 -0.16	27.51	27.26	27.42	131,719
27 Dec 19	27.59000 +0.13	27.65	27.47	27.51	169,045
24 Dec 19	27.46000 -0.01	27.51	27.34	27.45	139,837
23 Dec 19	27.47000 +0.03	27.56	27.38	27.45	206,128
20 Dec 19	27.44000 +0.17	27.57	27.25	27.25	762,961
19 Dec 19	27.27000 -0.01	27.33	27.02	27.20	347,545
18 Dec 19	27.28000 -0.16	27.44	26.97	27.44	386,720
17 Dec 19	27.44000 +0.11	27.50	27.34	27.40	450,593
16 Dec 19	27.33000 -0.05	27.50	27.29	27.38	437,641
13 Dec 19	27.38000 -0.18	27.66	27.32	27.56	541,390
12 Dec 19	27.56000 -0.14	27.74	27.36	27.72	658,792
11 Dec 19	27.70000 -0.20	27.99	27.59	27.99	490,055
10 Dec 19	27.90000 -0.10	28.13	27.83	27.96	465,236
09 Dec 19	28.00000 +0.08	28.00	27.80	27.92	570,164
06 Dec 19	27.92000 -0.03	28.03	27.88	27.97	352,589
05 Dec 19	27.95000 +0.27	27.95	27.57	27.72	554,727
04 Dec 19	27.68000 +0.02	27.77	27.50	27.66	239,156
03 Dec 19	27.66000 +0.03	27.75	27.58	27.59	218,770
02 Dec 19	27.63000 +0.11	27.65	27.38	27.53	327,998
29 Nov 19	27.52000 +0.02	27.66	27.37	27.55	831,056
28 Nov 19	27.50000 +0.08	27.55	27.30	27.46	208,206
27 Nov 19	27.42000 -0.03	27.60	27.37	27.52	428,447
26 Nov 19	27.45000 -0.45	27.97	27.40	27.87	739,837
25 Nov 19	27.90000 +0.02	27.97	27.73	27.93	397,107
22 Nov 19	27.88000 -0.06	28.07	27.83	27.99	855,389
21 Nov 19	27.94000 +0.34	27.95	27.66	27.66	667,415
20 Nov 19	27.60000 +0.19	27.63	27.40	27.41	270,358
19 Nov 19	27.41000 -0.04	27.56	27.34	27.45	377,520
18 Nov 19	27.45000 +0.34	27.58	27.15	27.15	818,046
15 Nov 19	27.11000 -0.20	27.41	27.08	27.36	366,001
14 Nov 19	27.31000 +0.59	27.39	26.80	26.87	437,015
13 Nov 19	26.72000 +0.16	26.76	26.60	26.72	756,234
12 Nov 19	26.56000 +0.10	26.71	26.41	26.44	1,341,179
11 Nov 19	26.46000 -0.03	26.68	26.42	26.60	452,838
08 Nov 19	26.49000 -0.41	27.05	26.40	26.92	473,133
07 Nov 19	26.90000 +0.66	26.90	26.26	26.36	624,777
06 Nov 19	26.24000 +0.33	26.28	25.95	25.99	596,602
05 Nov 19	25.91000 +0.21	25.92	25.56	25.70	518,342
04 Nov 19	25.70000 -0.47	26.25	25.58	26.23	460,466
01 Nov 19	26.17000 -0.13	26.46	26.04	26.37	325,062
31 Oct 19	26.30000 +0.49	26.37	25.84	25.84	490,570
30 Oct 19	25.81000 -0.23	26.06	25.80	26.00	424,151
29 Oct 19	26.04000 -0.02	26.24	26.00	26.07	1,336,276
28 Oct 19	26.06000 +0.01	26.19	25.96	26.14	564,709
25 Oct 19	26.05000 -0.08	26.22	26.01	26.13	1,307,167
24 Oct 19	26.13000 +0.06	26.17	26.03	26.05	560,033
23 Oct 19	26.07000 +0.14	26.08	25.80	25.94	611,756
22 Oct 19	25.93000 +0.03	26.05	25.85	25.92	452,879
21 Oct 19	25.90000 +0.00	26.01	25.84	25.91	352,755
18 Oct 19	25.90000 +0.06	25.98	25.78	25.88	459,800
17 Oct 19	25.84000 -0.02	25.93	25.79	25.84	246,476
16 Oct 19	25.86000 +0.07	25.88	25.69	25.86	466,895
15 Oct 19	25.79000 -0.27	26.16	25.67	26.12	584,729
11 Oct 19	26.06000 -0.42	26.50	26.03	26.50	832,697
10 Oct 19	26.48000 +0.12	26.52	26.12	26.42	770,845
09 Oct 19	26.36000 -0.11	26.55	26.27	26.55	489,673
08 Oct 19	26.47000 +0.21	26.56	26.05	26.30	718,617
07 Oct 19	26.26000 +0.14	26.33	25.95	26.18	548,811
04 Oct 19	26.12000 +0.41	26.17	25.75	25.76	967,789
03 Oct 19	25.71000 +0.23	25.78	25.47	25.53	815,466
02 Oct 19	25.48000 +0.12	25.50	25.15	25.38	704,715
01 Oct 19	25.36000 -0.06	25.42	25.17	25.42	613,655
30 Sep 19	25.42000 +0.16	25.50	25.25	25.29	516,848
27 Sep 19	25.26000 -0.19	25.39	25.17	25.35	362,154
26 Sep 19	25.45000 +0.02	25.61	25.33	25.48	521,289
25 Sep 19	25.43000 -0.08	25.54	25.05	25.51	1,042,152
24 Sep 19	25.51000 +0.22	25.61	25.30	25.35	739,391
23 Sep 19	25.29000 +0.27	25.37	25.00	25.02	865,967
20 Sep 19	25.02000 +0.18	25.04	24.79	25.00	2,385,732
19 Sep 19	24.84000 +0.49	24.94	24.36	24.42	1,412,027
18 Sep 19	24.35000 +0.10	24.46	24.24	24.29	1,404,133
17 Sep 19	24.25000 +0.04	24.41	24.23	24.24	1,067,663
16 Sep 19	24.21000 -0.02	24.25	24.10	24.25	432,779
13 Sep 19	24.23000 +0.10	24.25	24.02	24.10	869,336
12 Sep 19	24.13000 +0.21	24.19	23.97	23.99	1,089,803
11 Sep 19	23.92000 -0.25	24.19	23.89	24.19	843,651
10 Sep 19	24.17000 -0.95	24.36	24.08	24.24	1,335,099
09 Sep 19	25.12000 -0.01	25.17	24.88	25.09	503,044
06 Sep 19	25.13000 -0.34	25.50	25.07	25.50	559,638
05 Sep 19	25.47000 -0.38	25.82	25.39	25.71	276,395
04 Sep 19	25.85000 +0.54	25.90	25.32	25.32	664,502
03 Sep 19	25.31000 +0.06	25.42	25.08	25.20	1,556,066
30 Aug 19	25.25000 +0.06	25.37	25.15	25.15	402,601
29 Aug 19	25.19000 -0.12	25.33	25.08	25.24	463,258
28 Aug 19	25.31000 -0.11	25.42	25.23	25.38	494,496
27 Aug 19	25.42000 +0.18	25.50	25.22	25.22	442,175
26 Aug 19	25.24000 +0.09	25.29	25.11	25.16	274,178
23 Aug 19	25.15000 -0.20	25.49	25.08	25.33	291,883
22 Aug 19	25.35000 -0.07	25.40	25.20	25.40	273,736
21 Aug 19	25.42000 +0.12	25.44	25.21	25.28	351,833
20 Aug 19	25.30000 -0.03	25.48	25.25	25.39	510,202
19 Aug 19	25.33000 -0.17	25.53	25.29	25.45	515,496
16 Aug 19	25.50000 +0.11	25.55	25.36	25.46	299,274
15 Aug 19	25.39000 +0.18	25.48	25.11	25.11	346,066
14 Aug 19	25.21000 -0.27	25.47	25.10	25.42	443,384
13 Aug 19	25.48000 +0.20	25.55	25.17	25.38	483,968
12 Aug 19	25.28000 -0.34	25.66	25.19	25.54	478,984
09 Aug 19	25.62000 +0.04	25.73	25.47	25.66	393,948
08 Aug 19	25.58000 +0.09	25.69	24.79	25.21	610,717
07 Aug 19	25.49000 +0.11	25.62	25.27	25.47	337,344
06 Aug 19	25.38000 -0.10	25.53	25.14	25.43	889,869
02 Aug 19	25.48000 +0.06	25.63	25.30	25.48	232,279
01 Aug 19	25.42000 +0.30	25.58	25.21	25.23	299,181
31 Jul 19	25.12000 -0.47	25.64	25.08	25.59	1,319,088
30 Jul 19	25.59000 -0.08	25.71	25.48	25.59	275,034
29 Jul 19	25.67000 +0.04	25.80	25.53	25.70	415,191
26 Jul 19	25.63000 +0.17	25.71	25.46	25.46	667,566
25 Jul 19	25.46000 -0.03	25.61	25.38	25.54	301,466
24 Jul 19	25.49000 -0.04	25.56	25.29	25.53	322,530
23 Jul 19	25.53000 -0.12	25.74	25.42	25.70	493,724
22 Jul 19	25.65000 +0.05	25.81	25.55	25.67	278,912
19 Jul 19	25.60000 -0.08	25.90	25.49	25.81	291,486
18 Jul 19	25.68000 +0.00	25.77	25.45	25.70	557,775
17 Jul 19	25.68000 +0.36	25.85	25.47	25.50	403,054
16 Jul 19	25.32000 +0.02	25.42	25.23	25.30	373,873
15 Jul 19	25.30000 -0.22	25.60	25.24	25.55	292,240
12 Jul 19	25.52000 -0.23	25.81	25.35	25.77	384,017
11 Jul 19	25.75000 -0.18	26.02	25.70	25.98	432,102
10 Jul 19	25.93000 +0.09	25.97	25.78	25.87	306,372
09 Jul 19	25.84000 -0.18	26.13	25.76	26.03	315,921
08 Jul 19	26.02000 -0.06	26.12	25.80	26.06	676,903
05 Jul 19	26.08000 +0.10	26.11	25.81	26.06	263,062
04 Jul 19	25.98000 -0.01	26.18	25.91	26.08	128,566
03 Jul 19	25.99000 +0.20	26.32	25.79	25.85	613,952
02 Jul 19	25.79000 +0.29	25.89	25.44	25.74	371,926
28 Jun 19	25.50000 +0.10	25.53	25.29	25.40	378,966
27 Jun 19	25.40000 -0.09	25.58	25.15	25.41	513,459
26 Jun 19	25.49000 -0.12	25.74	25.33	25.64	505,817
25 Jun 19	25.61000 +0.11	25.71	25.55	25.56	394,812
24 Jun 19	25.50000 +0.16	25.66	25.43	25.43	375,850
21 Jun 19	25.34000 -0.24	25.82	25.15	25.58	2,447,810
20 Jun 19	25.58000 +0.06	25.63	25.36	25.55	344,188
19 Jun 19	25.52000 +0.53	25.61	24.94	24.94	902,805
18 Jun 19	24.99000 +0.15	25.29	24.91	25.00	772,658
17 Jun 19	24.84000 -0.04	25.13	24.65	24.96	648,455
14 Jun 19	24.88000 -0.06	25.09	24.86	24.99	288,979
13 Jun 19	24.94000 -0.09	25.24	24.90	25.10	245,304
12 Jun 19	25.03000 +0.02	25.24	25.03	25.05	313,108
11 Jun 19	25.01000 -0.04	25.39	24.85	25.08	472,983
10 Jun 19	25.05000 -0.08	25.29	25.03	25.15	364,657
07 Jun 19	25.13000 +0.01	25.28	25.10	25.16	544,208
06 Jun 19	25.12000 -0.01	25.16	25.11	25.15	608,575
05 Jun 19	25.13000 +0.03	25.38	25.08	25.15	666,417
04 Jun 19	25.10000 -0.02	25.23	25.02	25.14	539,139
03 Jun 19	25.12000 +0.16	25.20	24.94	25.00	368,130
31 May 19	24.96000 +0.16	24.98	24.72	24.80	566,692
30 May 19	24.80000 -0.16	25.13	24.74	24.89	320,038
29 May 19	24.96000 -0.12	25.18	24.84	25.04	385,783
28 May 19	25.08000 -0.12	25.20	25.00	25.20	593,838
27 May 19	25.20000 +0.33	25.21	24.86	24.86	447,520
24 May 19	24.87000 -0.15	25.17	24.82	25.05	576,953
23 May 19	25.02000 -0.07	25.22	24.97	25.10	852,855
22 May 19	25.09000 +0.01	25.37	25.08	25.14	612,431
21 May 19	25.08000 -0.27	25.48	25.08	25.39	470,076
17 May 19	25.35000 +0.29	25.42	25.06	25.06	372,396
16 May 19	25.06000 +0.05	25.24	24.99	25.03	640,634
15 May 19	25.01000 +0.23	25.22	24.82	24.84	1,642,533
14 May 19	24.78000 +0.43	24.85	24.38	24.41	1,092,696
13 May 19	24.35000 +0.14	24.37	24.10	24.27	375,424
10 May 19	24.21000 -0.28	24.45	24.06	24.45	652,809
09 May 19	24.49000 +0.38	25.05	24.20	24.35	1,501,048
08 May 19	24.11000 +0.08	24.25	23.89	24.05	701,057
07 May 19	24.03000 +0.20	24.03	23.75	23.82	995,541
06 May 19	23.83000 +0.00	23.89	23.72	23.80	403,609
03 May 19	23.83000 +0.07	23.94	23.75	23.78	344,347
02 May 19	23.76000 -0.02	23.83	23.65	23.75	614,583
01 May 19	23.78000 -0.04	23.99	23.75	23.87	376,586
30 Apr 19	23.82000 +0.04	23.92	23.70	23.73	368,149
29 Apr 19	23.78000 -0.10	23.90	23.70	23.82	404,132
26 Apr 19	23.88000 +0.11	23.98	23.75	23.80	476,607
25 Apr 19	23.77000 -0.01	23.83	23.70	23.75	383,292
24 Apr 19	23.78000 -0.16	23.95	23.71	23.95	712,566
23 Apr 19	23.94000 +0.08	24.02	23.82	23.83	545,677
22 Apr 19	23.86000 +0.05	24.02	23.80	23.84	445,263
18 Apr 19	23.81000 +0.28	23.88	23.54	23.54	503,434
17 Apr 19	23.53000 -0.25	23.80	23.47	23.78	678,038
16 Apr 19	23.78000 -0.01	23.95	23.71	23.82	637,843
15 Apr 19	23.79000 -0.16	24.00	23.75	24.00	531,380
12 Apr 19	23.95000 +0.06	23.99	23.88	23.89	1,365,212
11 Apr 19	23.89000 -0.03	24.05	23.82	23.90	1,278,883
10 Apr 19	23.92000 +0.27	24.00	23.66	23.74	833,314
09 Apr 19	23.65000 -0.06	23.80	23.53	23.72	536,105
08 Apr 19	23.71000 +0.34	23.75	23.36	23.42	2,170,324
05 Apr 19	23.37000 +0.08	23.44	23.19	23.30	998,232
04 Apr 19	23.29000 +0.00	23.32	23.14	23.27	931,184
03 Apr 19	23.29000 -0.13	23.38	23.20	23.37	894,873
02 Apr 19	23.42000 +0.17	23.46	23.19	23.25	664,228
01 Apr 19	23.25000 -0.35	23.73	23.23	23.60	847,582
29 Mar 19	23.60000 -0.13	23.84	23.58	23.77	759,531
28 Mar 19	23.73000 -0.40	24.02	23.73	24.00	597,870
27 Mar 19	24.13000 +0.03	24.24	24.02	24.10	550,119
26 Mar 19	24.10000 +0.05	24.19	23.97	24.09	881,008
25 Mar 19	24.05000 -0.06	24.20	23.74	24.10	621,774
22 Mar 19	24.11000 +0.14	24.16	23.80	24.00	1,169,909
21 Mar 19	23.97000 -0.02	24.21	23.81	23.99	993,201
20 Mar 19	23.99000 +0.63	24.12	23.36	23.41	3,152,238
19 Mar 19	23.36000 -2.38	23.41	22.90	23.00	4,119,507
18 Mar 19	25.74000 -0.45	26.16	25.67	26.16	431,370
15 Mar 19	26.19000 +0.45	26.21	25.65	25.81	1,179,810
14 Mar 19	25.74000 -0.01	25.94	25.72	25.76	419,155
13 Mar 19	25.75000 +0.15	25.76	25.57	25.62	615,344
12 Mar 19	25.60000 +0.16	25.73	25.35	25.47	406,637
11 Mar 19	25.44000 +0.06	25.67	25.29	25.29	335,817
08 Mar 19	25.38000 +0.02	25.44	25.25	25.29	299,449
07 Mar 19	25.36000 +0.47	25.56	24.96	24.96	633,815
06 Mar 19	24.89000 +0.16	25.10	24.78	24.78	350,058
05 Mar 19	24.73000 -0.27	25.10	24.71	25.00	193,452
04 Mar 19	25.00000 +0.21	25.00	24.57	24.81	383,026
01 Mar 19	24.79000 -0.16	25.01	24.74	25.01	215,846
28 Feb 19	24.95000 +0.02	25.10	24.87	24.95	851,921
27 Feb 19	24.93000 +0.41	24.98	24.42	24.62	506,929
26 Feb 19	24.52000 +0.13	24.75	24.38	24.38	496,493
25 Feb 19	24.39000 +0.22	24.56	24.17	24.24	429,159
22 Feb 19	24.17000 -0.20	24.38	23.86	24.26	614,044
21 Feb 19	24.37000 -0.06	24.56	24.24	24.43	801,774
20 Feb 19	24.43000 +0.08	24.56	24.29	24.35	704,544
19 Feb 19	24.35000 +0.07	24.40	24.22	24.30	387,220
15 Feb 19	24.28000 -0.12	24.62	24.24	24.42	665,219
14 Feb 19	24.40000 +0.06	24.44	24.17	24.29	460,904
13 Feb 19	24.34000 -0.14	24.50	23.46	23.50	630,526
12 Feb 19	24.48000 -0.12	24.67	24.43	24.50	491,899
11 Feb 19	24.60000 -0.20	24.99	24.53	24.87	616,823
08 Feb 19	24.80000 -0.29	25.21	24.76	25.00	529,154
07 Feb 19	25.09000 +0.22	25.11	24.74	25.00	660,022
06 Feb 19	24.87000 +0.06	24.99	24.65	24.76	421,759
05 Feb 19	24.81000 +0.25	24.85	24.48	24.63	448,711
04 Feb 19	24.56000 +0.42	24.58	24.11	24.18	456,292
01 Feb 19	24.14000 +0.27	24.16	23.82	23.90	744,947
31 Jan 19	23.87000 +0.13	24.11	23.66	23.78	498,548
30 Jan 19	23.74000 -0.02	23.94	23.66	23.73	460,513
29 Jan 19	23.76000 +0.19	23.78	23.42	23.60	345,548
28 Jan 19	23.57000 +0.11	23.64	23.34	23.49	293,808
25 Jan 19	23.46000 +0.24	23.54	23.18	23.32	432,943
24 Jan 19	23.22000 -0.09	23.42	23.14	23.32	544,044
23 Jan 19	23.31000 +0.05	23.36	23.08	23.27	431,513
22 Jan 19	23.26000 +0.34	23.29	22.96	23.00	382,605
21 Jan 19	22.92000 -0.02	23.00	22.70	22.96	127,485
18 Jan 19	22.94000 +0.19	22.99	22.46	22.85	585,739
17 Jan 19	22.75000 -0.07	23.08	22.74	22.82	627,958
16 Jan 19	22.82000 +0.24	22.82	22.58	22.58	564,276
15 Jan 19	22.58000 +0.03	22.58	22.44	22.53	552,988
14 Jan 19	22.55000 -0.37	22.91	22.36	22.91	546,207
11 Jan 19	22.92000 +0.05	22.99	22.66	22.90	426,715
10 Jan 19	22.87000 +0.21	22.90	22.53	22.65	365,855
09 Jan 19	22.66000 +0.23	22.72	22.25	22.47	342,257
08 Jan 19	22.43000 +0.17	22.48	22.13	22.30	294,410
07 Jan 19	22.26000 +0.27	22.28	21.99	22.06	236,562
04 Jan 19	21.99000 +0.10	22.04	21.80	21.91	211,648
03 Jan 19	21.89000 -0.09	22.03	21.76	21.94	277,204
02 Jan 19	21.98000 +0.28	22.02	21.58	21.66	270,768
31 Dec 18	21.70000 -0.01	21.93	21.64	21.82	169,788
28 Dec 18	21.71000 +0.26	21.83	21.33	21.45	292,484
27 Dec 18	21.45000 +0.39	21.58	20.95	21.16	362,248
24 Dec 18	21.06000 -0.29	21.31	20.80	21.09	221,461
21 Dec 18	21.35000 -0.09	21.68	21.34	21.53	500,895
20 Dec 18	21.44000 -0.52	22.04	21.40	21.97	374,737
19 Dec 18	21.96000 -0.39	22.37	21.91	22.32	331,052
18 Dec 18	22.35000 +0.03	22.35	22.12	22.22	861,287
17 Dec 18	22.32000 -0.44	22.81	22.24	22.62	287,303
14 Dec 18	22.76000 -0.43	23.14	22.67	23.14	233,940
13 Dec 18	23.19000 +0.36	23.22	22.61	22.87	273,651
12 Dec 18	22.83000 -0.18	23.13	22.73	23.09	298,641
11 Dec 18	23.01000 +0.23	23.14	22.75	22.88	516,762
10 Dec 18	22.78000 -0.05	22.86	22.53	22.82	366,020
07 Dec 18	22.83000 +0.00	22.95	22.75	22.79	368,018
06 Dec 18	22.83000 -0.14	22.97	22.47	22.97	365,487
05 Dec 18	22.97000 +0.16	23.13	22.75	22.78	211,801
04 Dec 18	22.81000 +0.14	23.03	22.48	22.60	531,219
03 Dec 18	22.67000 +0.33	22.67	22.12	22.44	432,497
30 Nov 18	22.34000 +0.02	22.40	21.97	22.27	506,960
29 Nov 18	22.32000 -0.09	22.42	22.19	22.28	176,973
28 Nov 18	22.41000 +0.38	22.46	21.92	22.02	320,967
27 Nov 18	22.03000 +0.13	22.09	21.87	21.87	352,038
26 Nov 18	21.90000 -0.07	22.04	21.53	22.04	486,332
23 Nov 18	21.97000 +0.04	21.98	21.76	21.90	178,693
22 Nov 18	21.93000 +0.02	21.93	21.69	21.88	198,631
21 Nov 18	21.91000 +0.76	21.92	21.21	21.21	716,713
20 Nov 18	21.15000 -0.06	21.26	21.03	21.22	230,792
19 Nov 18	21.21000 -0.04	21.38	21.16	21.18	290,191
16 Nov 18	21.25000 +0.25	21.25	20.98	21.12	248,058
15 Nov 18	21.00000 -0.25	21.31	20.93	21.30	169,519
14 Nov 18	21.25000 -0.06	21.48	21.12	21.37	190,870
13 Nov 18	21.31000 -0.02	21.56	21.24	21.33	200,704
12 Nov 18	21.33000 +0.22	21.50	21.12	21.19	309,183
09 Nov 18	21.11000 -0.04	21.25	20.98	21.16	373,570
08 Nov 18	21.15000 -0.40	21.78	21.13	21.75	345,193
07 Nov 18	21.55000 +0.95	21.74	20.56	20.70	817,268
06 Nov 18	20.60000 +0.18	20.63	20.42	20.42	335,426
05 Nov 18	20.42000 +0.44	20.50	19.98	20.00	419,959
02 Nov 18	19.98000 -0.35	20.31	19.91	20.30	258,035
01 Nov 18	20.33000 +0.08	20.56	20.24	20.28	174,032
31 Oct 18	20.25000 +0.14	20.37	20.04	20.20	370,561
30 Oct 18	20.11000 -0.30	20.42	20.09	20.35	363,148
29 Oct 18	20.41000 -0.47	20.97	20.38	20.95	326,824
26 Oct 18	20.88000 -0.02	21.06	20.71	20.94	231,150
25 Oct 18	20.90000 -0.07	21.24	20.82	21.00	354,857
24 Oct 18	20.97000 +0.02	21.06	20.72	20.98	373,807
23 Oct 18	20.95000 +0.02	20.99	20.71	20.72	216,336
22 Oct 18	20.93000 +0.05	21.05	20.80	21.03	788,655
19 Oct 18	20.88000 +0.30	21.10	20.63	20.68	312,303
18 Oct 18	20.58000 -0.46	21.12	20.58	21.05	458,353
17 Oct 18	21.04000 +0.12	21.05	20.78	20.90	452,174
16 Oct 18	20.92000 +0.31	21.16	20.43	20.62	340,560
15 Oct 18	20.61000 +0.09	20.65	20.35	20.54	212,641
12 Oct 18	20.52000 +0.40	20.54	20.12	20.20	448,087
11 Oct 18	20.12000 -0.24	20.34	20.02	20.23	435,445
10 Oct 18	20.36000 -0.33	20.69	20.27	20.69	338,061
09 Oct 18	20.69000 -0.39	21.06	20.66	21.02	279,582
05 Oct 18	21.08000 -0.04	21.17	20.96	21.09	319,478
04 Oct 18	21.12000 -0.60	21.70	21.01	21.69	439,127
03 Oct 18	21.72000 +0.01	21.80	21.52	21.69	277,249
02 Oct 18	21.71000 +0.24	21.79	21.46	21.50	311,779
01 Oct 18	21.47000 -0.23	21.80	21.47	21.80	247,584
28 Sep 18	21.70000 -0.02	21.84	21.64	21.75	307,103
27 Sep 18	21.72000 -0.05	21.78	21.57	21.71	450,392
26 Sep 18	21.77000 -0.14	21.97	21.61	21.93	489,493
25 Sep 18	21.91000 -0.21	22.21	21.89	22.13	266,675
24 Sep 18	22.12000 -0.14	22.34	22.05	22.31	293,157
21 Sep 18	22.26000 +0.19	22.41	22.00	22.09	602,968
20 Sep 18	22.07000 -0.60	22.65	21.99	22.57	751,488
19 Sep 18	22.67000 -0.10	22.83	22.54	22.80	441,764
18 Sep 18	22.77000 +0.15	22.83	22.65	22.65	172,067
17 Sep 18	22.62000 -0.01	22.69	22.52	22.63	162,116
14 Sep 18	22.63000 -0.18	22.82	22.54	22.82	138,033
13 Sep 18	22.81000 -0.11	22.99	22.75	22.97	218,437
12 Sep 18	22.92000 +0.04	22.98	22.72	22.98	252,745
11 Sep 18	22.88000 +0.91	23.13	22.45	22.46	941,381
10 Sep 18	21.97000 -0.02	22.00	21.81	21.98	479,378
07 Sep 18	21.99000 +0.20	22.08	21.82	21.82	377,167
06 Sep 18	21.79000 +0.20	21.98	21.66	21.68	496,597
05 Sep 18	21.59000 -0.05	21.68	21.50	21.58	861,939
04 Sep 18	21.64000 -0.19	21.80	21.58	21.76	362,786
31 Aug 18	21.83000 -0.17	22.03	21.78	22.03	310,974
30 Aug 18	22.00000 -0.16	22.14	21.99	22.05	362,864
29 Aug 18	22.16000 +0.00	22.27	22.08	22.15	294,430
28 Aug 18	22.16000 -0.22	22.51	22.12	22.40	285,454
27 Aug 18	22.38000 -0.11	22.59	22.38	22.55	428,656
24 Aug 18	22.49000 -0.11	22.61	22.43	22.56	267,984
23 Aug 18	22.60000 -0.10	22.76	22.58	22.70	220,772
22 Aug 18	22.70000 +0.04	22.79	22.62	22.72	234,420
21 Aug 18	22.66000 -0.09	22.86	22.62	22.79	256,942
20 Aug 18	22.75000 +0.03	22.85	22.73	22.77	237,020
17 Aug 18	22.72000 +0.11	22.82	22.58	22.65	187,559
16 Aug 18	22.61000 +0.01	22.72	22.52	22.61	370,634
15 Aug 18	22.60000 +0.10	22.75	22.24	22.43	434,958
14 Aug 18	22.50000 +0.01	22.56	22.39	22.49	332,359
13 Aug 18	22.49000 -0.26	22.85	22.47	22.56	282,170
10 Aug 18	22.75000 +0.01	22.91	22.63	22.73	389,094
09 Aug 18	22.74000 -0.78	23.07	21.11	22.19	977,214
08 Aug 18	23.52000 -0.09	23.75	23.39	23.54	305,835
07 Aug 18	23.61000 -0.33	24.05	23.55	24.02	291,621
03 Aug 18	23.94000 +0.20	23.97	23.75	23.75	174,302
02 Aug 18	23.74000 +0.19	23.75	23.57	23.57	212,887
01 Aug 18	23.55000 -0.23	23.81	23.44	23.81	511,274
31 Jul 18	23.78000 +0.20	23.98	23.54	23.58	483,984
30 Jul 18	23.58000 -0.44	23.86	23.45	23.85	354,525
27 Jul 18	24.02000 -0.37	24.44	23.95	24.34	451,113
26 Jul 18	24.39000 +0.20	24.48	24.18	24.18	350,266
25 Jul 18	24.19000 -0.13	24.40	24.09	24.36	425,295
24 Jul 18	24.32000 -0.16	24.75	24.30	24.51	581,160
23 Jul 18	24.48000 -0.18	24.80	24.47	24.63	295,734
20 Jul 18	24.66000 -0.10	24.82	24.61	24.81	299,861
19 Jul 18	24.76000 -0.15	25.07	24.75	24.85	570,651
18 Jul 18	24.91000 -0.02	25.00	24.86	24.95	290,578
17 Jul 18	24.93000 +0.04	25.00	24.76	24.84	127,090
16 Jul 18	24.89000 +0.10	24.95	24.62	24.74	142,467
13 Jul 18	24.79000 -0.30	25.07	24.42	25.05	486,123
12 Jul 18	25.09000 +0.27	25.23	24.77	24.84	320,944
11 Jul 18	24.82000 +0.01	24.85	24.63	24.74	258,426
10 Jul 18	24.81000 -0.20	25.06	24.69	25.06	239,921
09 Jul 18	25.01000 -0.16	25.25	24.97	25.20	240,352
06 Jul 18	25.17000 +0.15	25.33	24.95	24.98	281,520
05 Jul 18	25.02000 +0.47	25.02	24.46	24.54	483,097
04 Jul 18	24.55000 -0.10	24.71	24.52	24.71	134,024
03 Jul 18	24.65000 +0.12	24.75	24.38	24.38	165,554
29 Jun 18	24.53000 +0.08	24.65	24.32	24.45	257,253
28 Jun 18	24.45000 -0.14	24.55	24.42	24.45	267,467
27 Jun 18	24.59000 +0.07	24.60	24.44	24.57	242,340
26 Jun 18	24.52000 -0.03	24.63	24.52	24.60	856,023
25 Jun 18	24.55000 -0.04	24.71	24.50	24.69	795,759
22 Jun 18	24.59000 +0.36	24.86	24.40	24.46	543,806
21 Jun 18	24.23000 +0.04	24.31	24.05	24.05	240,244
20 Jun 18	24.19000 -0.05	24.34	24.19	24.25	385,258
19 Jun 18	24.24000 -0.04	24.33	24.16	24.23	263,339
18 Jun 18	24.28000 +0.00	24.42	24.28	24.29	216,039
15 Jun 18	24.28000 +0.07	24.42	24.23	24.23	481,294
14 Jun 18	24.21000 -0.06	24.29	24.12	24.24	356,998
13 Jun 18	24.27000 -0.07	24.43	24.19	24.30	157,438
12 Jun 18	24.34000 +0.09	24.34	24.16	24.28	231,402
11 Jun 18	24.25000 -0.10	24.30	24.09	24.30	128,101
08 Jun 18	24.35000 +0.06	24.40	24.15	24.24	192,421
07 Jun 18	24.29000 -0.01	24.32	24.15	24.26	171,010
06 Jun 18	24.30000 +0.03	24.36	24.15	24.33	281,800
05 Jun 18	24.27000 +0.12	24.36	24.12	24.18	155,428
04 Jun 18	24.15000 +0.14	24.24	24.01	24.02	156,674
01 Jun 18	24.01000 +0.08	24.19	23.86	23.95	216,216
31 May 18	23.93000 -0.22	24.19	23.93	24.18	586,465
30 May 18	24.15000 -0.17	24.29	24.08	24.20	165,319
29 May 18	24.32000 +0.12	24.33	24.03	24.22	261,779
28 May 18	24.20000 -0.08	24.30	24.04	24.30	107,053
25 May 18	24.28000 -0.16	24.47	24.19	24.45	483,084
24 May 18	24.44000 +0.17	24.48	24.22	24.23	386,878
23 May 18	24.27000 +0.33	24.37	24.10	24.14	262,542
22 May 18	23.94000 +0.12	24.11	23.79	23.79	420,215
18 May 18	23.82000 +0.26	23.85	23.57	23.57	323,672
17 May 18	23.56000 -0.12	23.78	23.49	23.66	405,601
16 May 18	23.68000 -0.52	24.24	23.63	24.24	561,096
15 May 18	24.20000 -0.11	24.32	24.01	24.27	351,272
14 May 18	24.31000 +0.04	24.40	23.92	24.30	452,079
11 May 18	24.27000 -0.22	24.59	24.19	24.59	570,432
10 May 18	24.49000 +1.00	24.53	23.82	24.18	584,497
09 May 18	23.49000 +0.14	23.60	23.13	23.40	266,845
08 May 18	23.35000 -0.15	23.58	23.29	23.58	334,458
07 May 18	23.50000 -0.07	23.74	23.50	23.67	507,480
04 May 18	23.57000 -0.06	23.74	23.55	23.63	469,815
03 May 18	23.63000 +0.29	23.66	23.30	23.36	760,204
02 May 18	23.34000 +0.16	23.43	23.10	23.24	860,609
01 May 18	23.18000 +0.03	23.23	23.00	23.10	248,586
30 Apr 18	23.15000 -0.13	23.52	23.09	23.50	153,234
27 Apr 18	23.28000 +0.28	23.37	22.95	23.03	556,089
26 Apr 18	23.00000 +0.22	23.17	22.76	22.77	212,823
25 Apr 18	22.78000 -0.34	23.18	22.64	23.07	240,867
24 Apr 18	23.12000 +0.00	23.16	23.00	23.09	209,633
23 Apr 18	23.12000 +0.17	23.23	22.92	22.94	267,872
20 Apr 18	22.95000 -0.06	22.97	22.84	22.95	115,328
19 Apr 18	23.01000 -0.01	23.11	22.91	23.00	107,234
18 Apr 18	23.02000 +0.12	23.11	22.89	22.90	238,962
17 Apr 18	22.90000 -0.02	23.03	22.88	22.92	146,454
16 Apr 18	22.92000 +0.16	23.00	22.78	22.78	142,763
13 Apr 18	22.76000 -0.11	22.90	22.69	22.90	84,307
12 Apr 18	22.87000 -0.08	22.95	22.76	22.95	197,831
11 Apr 18	22.95000 +0.13	22.95	22.65	22.83	177,548
10 Apr 18	22.82000 -0.04	22.92	22.72	22.92	116,939
09 Apr 18	22.86000 -0.03	22.95	22.76	22.91	135,814
06 Apr 18	22.89000 -0.05	23.03	22.82	23.00	108,709
05 Apr 18	22.94000 -0.10	23.07	22.90	23.05	254,507
04 Apr 18	23.04000 +0.16	23.05	22.64	22.78	137,835
03 Apr 18	22.88000 +0.02	22.90	22.72	22.88	161,884
02 Apr 18	22.86000 -0.15	23.06	22.78	23.05	207,126
29 Mar 18	23.01000 +0.12	23.15	22.90	22.95	282,533
28 Mar 18	22.89000 -0.15	22.96	22.76	22.79	525,796
27 Mar 18	23.04000 +0.29	23.18	22.75	22.75	514,895
26 Mar 18	22.75000 +0.02	22.89	22.53	22.89	409,214
23 Mar 18	22.73000 +0.08	22.96	22.69	22.71	348,523
22 Mar 18	22.65000 -0.20	22.90	22.60	22.85	211,109
21 Mar 18	22.85000 +0.05	22.94	22.74	22.85	267,618
20 Mar 18	22.80000 +0.20	22.85	22.55	22.55	340,842
19 Mar 18	22.60000 -0.03	22.64	22.40	22.59	304,471
16 Mar 18	22.63000 +0.18	22.88	22.25	22.42	1,138,742
15 Mar 18	22.45000 +0.22	22.51	22.23	22.27	220,348
14 Mar 18	22.23000 -0.04	22.35	22.13	22.27	306,667
13 Mar 18	22.27000 -0.12	22.53	22.21	22.45	269,199
12 Mar 18	22.39000 +0.11	22.53	22.23	22.31	217,644
09 Mar 18	22.28000 +0.07	22.45	22.11	22.21	308,491
08 Mar 18	22.21000 +0.36	22.23	21.76	21.87	196,139
07 Mar 18	21.85000 +0.09	21.89	21.63	21.72	272,396
06 Mar 18	21.76000 +0.06	21.80	21.58	21.76	216,424
05 Mar 18	21.70000 -0.15	21.93	21.54	21.85	276,078
02 Mar 18	21.85000 -0.01	22.04	21.66	21.79	231,030
01 Mar 18	21.86000 -0.16	22.01	21.76	22.00	230,761
28 Feb 18	22.02000 -0.08	22.25	21.97	22.18	792,567
27 Feb 18	22.10000 -0.33	22.38	22.05	22.37	276,689
26 Feb 18	22.43000 -0.12	22.70	22.06	22.70	291,192
23 Feb 18	22.55000 +0.77	22.67	22.11	22.44	346,454
22 Feb 18	21.78000 +0.06	21.84	21.60	21.75	126,195
21 Feb 18	21.72000 +0.13	21.89	21.62	21.62	250,895
20 Feb 18	21.59000 -0.23	21.89	21.44	21.89	207,855
16 Feb 18	21.82000 +0.07	21.92	21.67	21.78	183,468
15 Feb 18	21.75000 +0.38	21.77	21.47	21.49	158,792
14 Feb 18	21.37000 -0.13	21.50	21.35	21.50	148,001
13 Feb 18	21.50000 -0.32	21.85	21.37	21.85	193,116
12 Feb 18	21.82000 +0.13	21.92	21.66	21.92	160,527
09 Feb 18	21.69000 +0.09	21.80	21.42	21.64	277,645
08 Feb 18	21.60000 -0.28	21.93	21.57	21.93	283,536
07 Feb 18	21.88000 +0.08	22.11	21.78	21.83	330,716
06 Feb 18	21.80000 +0.00	21.89	21.47	21.70	290,042
05 Feb 18	21.80000 -0.16	21.94	21.56	21.90	433,075
02 Feb 18	21.96000 -0.36	22.23	21.76	22.23	525,750
01 Feb 18	22.32000 -0.56	22.83	22.06	22.82	560,518
31 Jan 18	22.88000 -0.04	23.04	22.82	22.95	341,461
30 Jan 18	22.92000 -0.44	23.24	22.90	23.20	312,586
29 Jan 18	23.36000 -0.07	23.42	23.14	23.42	215,890
26 Jan 18	23.43000 +0.10	23.50	23.31	23.40	164,948
25 Jan 18	23.33000 -0.16	23.64	23.32	23.56	346,297
24 Jan 18	23.49000 +0.09	23.60	23.42	23.45	995,745
23 Jan 18	23.40000 -0.06	23.45	23.24	23.42	272,352
22 Jan 18	23.46000 +0.04	23.50	23.34	23.41	256,079
19 Jan 18	23.42000 +0.04	23.58	23.25	23.36	569,758
18 Jan 18	23.38000 +0.45	23.39	22.92	22.98	512,156
17 Jan 18	22.93000 +0.03	23.02	22.85	22.89	169,355
16 Jan 18	22.90000 +0.04	23.01	22.85	22.95	205,899
15 Jan 18	22.86000 +0.04	23.01	22.80	22.80	210,858
12 Jan 18	22.82000 -0.10	23.00	22.75	23.00	187,292
11 Jan 18	22.92000 -0.16	23.13	22.90	23.12	140,567
10 Jan 18	23.08000 -0.09	23.20	23.00	23.12	139,139
09 Jan 18	23.17000 -0.10	23.31	23.09	23.28	229,699
08 Jan 18	23.27000 -0.07	23.39	23.18	23.37	123,317
05 Jan 18	23.34000 +0.23	23.41	23.11	23.30	158,881
04 Jan 18	23.11000 -0.13	23.38	23.10	23.38	120,047
03 Jan 18	23.24000 -0.10	23.45	23.21	23.28	159,061
02 Jan 18	23.34000 -0.01	23.47	23.12	23.40	193,413
29 Dec 17	23.35000 -0.11	23.46	23.30	23.46	92,807
28 Dec 17	23.46000 +0.13	23.46	23.25	23.32	102,757
27 Dec 17	23.33000 -0.06	23.43	23.32	23.37	106,039
22 Dec 17	23.39000 +0.11	23.48	23.20	23.31	142,454
21 Dec 17	23.28000 +0.04	23.31	23.08	23.26	172,962
20 Dec 17	23.24000 -0.03	23.30	23.14	23.25	127,778
19 Dec 17	23.27000 +0.03	23.41	23.14	23.32	222,655
18 Dec 17	23.24000 +0.15	23.36	23.11	23.11	154,554
15 Dec 17	23.09000 -0.16	23.54	23.06	23.31	423,328
14 Dec 17	23.25000 -0.30	23.73	23.24	23.65	264,091
13 Dec 17	23.55000 -0.05	23.64	23.49	23.60	111,483
12 Dec 17	23.60000 -0.12	23.78	23.56	23.73	168,457
11 Dec 17	23.72000 -0.12	23.89	23.64	23.79	107,633
08 Dec 17	23.84000 -0.05	23.91	23.63	23.87	138,222
07 Dec 17	23.89000 +0.20	23.90	23.68	23.69	196,141
06 Dec 17	23.69000 -0.04	23.85	23.69	23.71	145,014
05 Dec 17	23.73000 -0.08	23.92	23.66	23.86	222,049
04 Dec 17	23.81000 +0.05	24.06	23.76	23.76	246,961
01 Dec 17	23.76000 -0.02	23.91	23.60	23.82	371,555
30 Nov 17	23.78000 +0.03	23.89	23.67	23.77	397,521
29 Nov 17	23.75000 -0.29	24.00	23.56	23.98	156,979
28 Nov 17	24.04000 +0.04	24.10	23.85	24.04	147,198
27 Nov 17	24.00000 +0.03	24.08	23.88	24.08	165,261
24 Nov 17	23.97000 +0.05	24.02	23.94	24.00	137,622
23 Nov 17	23.92000 +0.09	24.00	23.80	23.80	63,210
22 Nov 17	23.83000 -0.07	23.98	23.81	23.94	173,792
21 Nov 17	23.90000 +0.21	23.91	23.76	23.76	168,342
20 Nov 17	23.69000 -0.19	23.90	23.69	23.88	125,997
17 Nov 17	23.88000 +0.02	23.90	23.80	23.90	157,503
16 Nov 17	23.86000 +0.22	23.87	23.60	23.60	252,822
15 Nov 17	23.64000 -0.15	23.89	23.56	23.85	169,693
14 Nov 17	23.79000 -0.07	23.87	23.75	23.87	81,867
13 Nov 17	23.86000 -0.11	24.00	23.81	23.95	152,895
10 Nov 17	23.97000 -0.02	24.02	23.80	23.93	213,032
09 Nov 17	23.99000 +0.07	24.28	23.94	24.17	244,117
08 Nov 17	23.92000 -0.17	24.11	23.84	24.09	221,860
07 Nov 17	24.09000 -0.04	24.24	24.01	24.15	370,860
06 Nov 17	24.13000 +0.11	24.35	24.00	24.09	342,779
03 Nov 17	24.02000 -0.12	24.18	23.91	24.14	495,898
02 Nov 17	24.14000 -0.21	24.31	24.04	24.30	204,593
01 Nov 17	24.35000 -0.32	24.76	24.32	24.70	250,951
31 Oct 17	24.67000 +0.04	24.72	24.51	24.60	304,187
30 Oct 17	24.63000 +0.23	24.68	24.35	24.35	359,186
27 Oct 17	24.40000 -0.05	24.48	24.29	24.48	411,389
26 Oct 17	24.45000 +0.15	24.49	24.23	24.35	267,622
25 Oct 17	24.30000 +0.26	24.31	24.01	24.03	491,047
24 Oct 17	24.04000 -0.12	24.21	23.88	24.20	193,099
23 Oct 17	24.16000 +0.12	24.19	23.96	24.07	117,093
20 Oct 17	24.04000 -0.01	24.19	23.87	24.02	351,220
19 Oct 17	24.05000 +0.46	24.08	23.51	23.51	489,415
18 Oct 17	23.59000 +0.15	23.73	23.44	23.44	143,533
17 Oct 17	23.44000 +0.02	23.56	23.35	23.50	215,490
16 Oct 17	23.42000 +0.10	23.61	23.41	23.47	130,399
13 Oct 17	23.32000 -0.09	23.50	23.32	23.50	234,440
12 Oct 17	23.41000 +0.04	23.55	23.37	23.40	212,024
11 Oct 17	23.37000 +0.06	23.41	23.21	23.21	204,825
10 Oct 17	23.31000 +0.27	23.37	23.02	23.03	121,911
06 Oct 17	23.04000 -0.15	23.17	23.03	23.13	86,168
05 Oct 17	23.19000 +0.04	23.33	23.12	23.19	82,591
04 Oct 17	23.15000 +0.14	23.21	22.98	23.00	160,594
03 Oct 17	23.01000 -0.15	23.27	22.96	23.20	256,550
02 Oct 17	23.16000 +0.00	23.37	23.12	23.15	119,926
29 Sep 17	23.16000 -0.08	23.32	23.12	23.26	172,453
28 Sep 17	23.24000 +0.02	23.27	23.08	23.19	98,252
27 Sep 17	23.22000 -0.13	23.37	23.15	23.30	170,050
26 Sep 17	23.35000 +0.01	23.53	23.23	23.34	199,596
25 Sep 17	23.34000 +0.49	23.36	22.91	22.91	259,625
22 Sep 17	22.85000 -0.19	23.18	22.81	23.18	172,648
21 Sep 17	23.04000 -0.14	23.25	23.04	23.17	275,225
20 Sep 17	23.18000 -0.25	23.47	23.15	23.43	133,496
19 Sep 17	23.43000 +0.09	23.76	23.28	23.41	627,907
18 Sep 17	23.34000 +0.40	23.42	23.04	23.14	322,431
15 Sep 17	22.94000 -0.71	23.68	22.94	23.59	898,910
14 Sep 17	23.65000 +0.05	23.73	23.57	23.64	108,838
13 Sep 17	23.60000 -0.15	23.79	23.55	23.78	268,670
12 Sep 17	23.75000 +0.10	23.79	23.62	23.62	524,190
11 Sep 17	23.65000 -0.05	23.80	23.49	23.80	96,259
08 Sep 17	23.70000 +0.08	23.77	23.49	23.65	105,835
07 Sep 17	23.62000 +0.02	23.78	23.57	23.61	94,297
06 Sep 17	23.60000 -0.01	23.69	23.49	23.66	110,668
05 Sep 17	23.61000 -0.28	23.99	23.55	23.95	287,060
01 Sep 17	23.89000 -0.06	24.02	23.83	23.87	96,096
31 Aug 17	23.95000 +0.24	24.00	23.69	23.72	216,353
30 Aug 17	23.71000 +0.01	23.79	23.64	23.67	139,403
29 Aug 17	23.70000 -0.08	23.94	23.58	23.70	235,614
28 Aug 17	23.78000 -0.27	24.14	23.69	24.14	253,471
25 Aug 17	24.05000 -0.08	24.22	24.01	24.11	317,677
24 Aug 17	24.13000 +0.24	24.25	23.92	23.97	271,958
23 Aug 17	23.89000 +0.10	24.00	23.79	23.79	106,889
22 Aug 17	23.79000 +0.01	24.02	23.79	23.85	118,648
21 Aug 17	23.78000 -0.20	24.18	23.74	23.92	203,368
18 Aug 17	23.98000 -0.08	24.10	23.94	24.10	131,751
17 Aug 17	24.06000 -0.01	24.20	24.00	24.02	226,252
16 Aug 17	24.07000 -0.19	24.49	24.02	24.36	221,714
15 Aug 17	24.26000 +0.11	24.66	24.16	24.18	228,066
14 Aug 17	24.15000 +0.50	24.24	23.63	23.70	340,111
11 Aug 17	23.65000 +0.43	23.68	23.04	23.19	256,269
10 Aug 17	23.22000 +0.42	23.68	21.78	22.10	2,458,428
09 Aug 17	22.80000 -0.26	23.19	22.76	23.19	174,574
08 Aug 17	23.06000 -0.04	23.26	22.99	23.14	337,911
04 Aug 17	23.10000 +0.15	23.13	22.93	23.01	221,240
03 Aug 17	22.95000 -0.04	23.11	22.88	23.00	176,802
02 Aug 17	22.99000 -0.01	23.10	22.91	23.00	197,653
01 Aug 17	23.00000 -0.22	23.31	22.89	23.31	211,437
31 Jul 17	23.22000 -0.11	23.44	23.09	23.37	108,146
28 Jul 17	23.33000 +0.04	23.43	23.22	23.25	121,043
27 Jul 17	23.29000 +0.03	23.32	23.10	23.25	156,762
26 Jul 17	23.26000 -0.10	23.44	23.09	23.44	146,155
25 Jul 17	23.36000 -0.20	23.60	23.33	23.60	95,916
24 Jul 17	23.56000 +0.28	23.60	23.21	23.30	387,515
21 Jul 17	23.28000 -0.03	23.33	23.21	23.25	250,349
20 Jul 17	23.31000 -0.12	23.70	23.31	23.60	129,455
19 Jul 17	23.43000 +0.11	23.55	23.33	23.35	213,691
18 Jul 17	23.32000 +0.14	23.38	23.10	23.18	190,782
17 Jul 17	23.18000 +0.09	23.25	23.05	23.15	118,764
14 Jul 17	23.09000 +0.24	23.14	22.85	22.88	122,234
13 Jul 17	22.85000 +0.04	23.10	22.75	22.80	233,411
12 Jul 17	22.81000 -0.10	23.02	22.67	22.98	356,759
11 Jul 17	22.91000 +0.00	22.95	22.73	22.89	330,436
10 Jul 17	22.91000 -0.04	22.99	22.82	22.90	169,577
07 Jul 17	22.95000 +0.14	22.98	22.69	22.86	179,638
06 Jul 17	22.81000 -0.42	23.28	22.73	23.28	491,430
05 Jul 17	23.23000 +0.23	23.27	22.10	22.35	1,070,317
04 Jul 17	23.00000 -0.10	23.39	22.86	23.39	123,476
30 Jun 17	23.10000 -0.01	23.15	22.95	23.06	168,126
29 Jun 17	23.11000 -0.19	23.40	22.99	23.39	269,234
28 Jun 17	23.30000 -0.02	23.39	23.25	23.35	331,760
27 Jun 17	23.32000 +0.00	23.35	23.23	23.33	349,871
26 Jun 17	23.32000 +0.44	23.86	23.26	23.61	694,864
23 Jun 17	22.88000 +0.02	22.90	22.71	22.80	352,256
22 Jun 17	22.86000 -0.04	23.03	22.78	22.86	138,855
21 Jun 17	22.90000 -0.23	23.19	22.87	23.19	149,799
20 Jun 17	23.13000 -0.03	23.17	23.00	23.12	204,374
19 Jun 17	23.16000 -0.04	23.45	23.14	23.34	176,820
16 Jun 17	23.20000 +0.07	23.31	23.02	23.04	323,036
15 Jun 17	23.13000 +0.06	23.22	22.92	23.03	247,300
14 Jun 17	23.07000 +0.34	23.07	22.68	22.68	458,761
13 Jun 17	22.73000 -0.26	23.00	22.69	23.00	575,312
12 Jun 17	22.99000 -0.11	23.26	22.90	23.14	131,528
09 Jun 17	23.10000 +0.01	23.17	22.96	23.10	193,329
08 Jun 17	23.09000 +0.00	23.15	22.76	23.12	381,914
07 Jun 17	23.09000 -0.42	23.53	23.07	23.48	364,777
06 Jun 17	23.51000 -0.38	23.94	23.46	23.94	301,634
05 Jun 17	23.89000 +0.25	24.30	23.54	23.65	342,700
02 Jun 17	23.64000 +0.10	23.71	23.54	23.60	150,516
01 Jun 17	23.54000 +0.19	23.60	23.33	23.33	181,236
31 May 17	23.35000 -0.07	23.59	23.23	23.42	103,826
30 May 17	23.42000 -0.03	23.55	23.26	23.55	106,323
29 May 17	23.45000 -0.20	23.73	23.45	23.73	57,130
26 May 17	23.65000 +0.14	23.71	23.50	23.51	132,436
25 May 17	23.51000 -0.11	23.67	23.41	23.61	167,890
24 May 17	23.62000 +0.20	23.66	23.34	23.55	149,754
23 May 17	23.42000 +0.05	23.60	23.35	23.35	237,532
19 May 17	23.37000 +0.10	23.52	23.25	23.34	220,017
18 May 17	23.27000 -0.04	23.56	22.98	23.34	317,709
17 May 17	23.31000 -0.17	23.52	23.27	23.48	350,569
16 May 17	23.48000 +0.02	23.65	23.39	23.39	329,848
15 May 17	23.46000 -0.12	23.69	23.38	23.68	229,254
12 May 17	23.58000 -0.14	24.00	23.44	23.75	287,249
11 May 17	23.72000 +0.55	23.79	23.03	23.23	956,880
10 May 17	23.17000 -0.42	24.29	22.85	24.29	938,808
09 May 17	23.59000 +0.09	23.75	23.32	23.55	321,130
08 May 17	23.50000 -0.09	23.56	23.43	23.55	215,321
05 May 17	23.59000 -0.05	23.78	23.56	23.65	255,570
04 May 17	23.64000 -0.38	24.01	23.63	24.01	246,891
03 May 17	24.02000 -0.15	24.15	23.92	24.07	120,761
02 May 17	24.17000 +0.19	24.45	23.95	24.02	299,677
01 May 17	23.98000 -0.15	24.12	23.91	24.00	257,623
28 Apr 17	24.13000 +0.22	24.23	23.85	23.85	204,574
27 Apr 17	23.91000 -0.08	24.14	23.80	24.00	199,695
26 Apr 17	23.99000 -0.05	24.02	23.76	23.98	243,168
25 Apr 17	24.04000 -0.08	24.22	24.00	24.10	153,263
24 Apr 17	24.12000 +0.21	24.16	23.85	23.96	281,463
21 Apr 17	23.91000 -0.03	24.00	23.81	23.98	470,624
20 Apr 17	23.94000 -0.26	24.31	23.84	24.21	328,790
19 Apr 17	24.20000 -0.21	24.45	24.12	24.42	402,357
18 Apr 17	24.41000 -0.09	24.58	24.37	24.48	209,733
17 Apr 17	24.50000 -0.08	24.64	24.46	24.52	160,258
13 Apr 17	24.58000 -0.28	24.89	24.54	24.88	253,835
12 Apr 17	24.86000 +0.00	24.90	24.76	24.84	98,703
11 Apr 17	24.86000 -0.02	24.91	24.65	24.91	276,651
10 Apr 17	24.88000 +0.18	24.93	24.55	24.69	185,822
07 Apr 17	24.70000 +0.06	24.78	24.50	24.63	214,896
06 Apr 17	24.64000 +0.12	24.67	24.35	24.47	253,242
05 Apr 17	24.52000 +0.00	24.60	24.38	24.52	169,508
04 Apr 17	24.52000 +0.12	24.72	24.30	24.30	199,122
03 Apr 17	24.40000 -0.16	24.71	24.31	24.56	200,196
31 Mar 17	24.56000 -0.11	24.74	24.50	24.74	360,426
30 Mar 17	24.67000 -0.08	24.86	24.63	24.77	117,655
29 Mar 17	24.75000 -0.10	24.95	24.64	24.88	227,352
28 Mar 17	24.85000 -0.03	25.04	24.80	24.96	147,442
27 Mar 17	24.88000 +0.11	25.04	24.65	24.79	222,167
24 Mar 17	24.77000 +0.09	24.90	24.71	24.71	171,189
23 Mar 17	24.68000 +0.28	24.88	24.44	24.45	199,530
22 Mar 17	24.40000 -0.38	24.90	24.30	24.73	283,824
21 Mar 17	24.78000 +0.37	24.84	24.47	24.48	160,132
20 Mar 17	24.41000 -0.09	24.61	24.28	24.45	265,585
17 Mar 17	24.50000 -0.29	24.94	24.49	24.81	374,011
16 Mar 17	24.79000 -0.16	25.02	24.78	24.90	148,699
15 Mar 17	24.95000 +0.47	25.02	24.44	24.44	340,268
14 Mar 17	24.48000 -0.02	24.58	24.27	24.50	227,011
13 Mar 17	24.50000 -0.16	24.85	24.45	24.61	161,083
10 Mar 17	24.66000 +0.40	24.67	24.24	24.33	237,087
09 Mar 17	24.26000 +0.04	24.49	24.11	24.25	220,626
08 Mar 17	24.22000 -0.28	24.40	24.12	24.37	275,271
07 Mar 17	24.50000 -0.29	24.80	24.45	24.73	250,348
06 Mar 17	24.79000 +1.09	24.93	24.03	24.07	627,804
03 Mar 17	23.70000 -0.94	24.77	23.46	24.59	705,511
02 Mar 17	24.64000 +0.14	24.73	24.45	24.58	188,459
01 Mar 17	24.50000 +0.04	24.77	24.39	24.49	355,888
28 Feb 17	24.46000 +0.73	24.46	23.60	23.65	281,323
27 Feb 17	23.73000 -0.70	24.14	23.51	24.14	540,415
24 Feb 17	24.43000 +0.06	24.47	24.11	24.31	308,721
23 Feb 17	24.37000 +0.11	24.46	24.14	24.20	165,042
22 Feb 17	24.26000 -0.33	24.54	24.08	24.37	285,838
21 Feb 17	24.59000 -0.01	24.72	24.41	24.58	201,203
17 Feb 17	24.60000 +0.14	24.72	24.41	24.42	137,296
16 Feb 17	24.46000 -0.06	24.55	24.38	24.55	163,420
15 Feb 17	24.52000 +0.00	24.55	24.40	24.47	172,567
14 Feb 17	24.52000 -0.04	24.60	24.34	24.60	136,391
13 Feb 17	24.56000 +0.10	24.56	24.37	24.50	150,005
10 Feb 17	24.46000 -0.01	24.51	24.28	24.41	162,133
09 Feb 17	24.47000 +0.02	24.59	24.32	24.32	147,455
08 Feb 17	24.45000 +0.17	24.45	24.17	24.35	255,249
07 Feb 17	24.28000 +0.19	24.29	24.09	24.09	95,236
06 Feb 17	24.09000 -0.16	24.34	23.99	24.34	189,016
03 Feb 17	24.25000 +0.12	24.58	24.14	24.22	304,082
02 Feb 17	24.13000 +0.22	24.28	23.88	23.90	498,421
01 Feb 17	23.91000 -0.03	24.00	23.73	23.90	302,312
31 Jan 17	23.94000 +0.35	23.98	23.52	23.59	123,126
30 Jan 17	23.59000 -0.21	23.75	23.52	23.75	143,565
27 Jan 17	23.80000 +0.13	23.83	23.46	23.67	190,665
26 Jan 17	23.67000 -0.19	23.94	23.63	23.78	85,332
25 Jan 17	23.86000 +0.11	23.96	23.81	23.96	130,038
24 Jan 17	23.75000 +0.35	23.91	23.30	23.41	247,553
23 Jan 17	23.40000 -0.15	23.57	23.20	23.47	153,553
20 Jan 17	23.55000 +0.04	23.93	23.47	23.75	201,422
19 Jan 17	23.51000 -0.11	23.60	23.47	23.51	184,597
18 Jan 17	23.62000 -0.28	23.94	23.49	23.93	272,088
17 Jan 17	23.90000 -0.01	24.01	23.81	23.91	255,727
16 Jan 17	23.91000 +0.04	24.00	23.80	23.90	66,478
13 Jan 17	23.87000 +0.05	24.04	23.83	23.93	180,865
12 Jan 17	23.82000 +0.00	24.00	23.66	23.90	309,341
11 Jan 17	23.82000 +0.20	23.83	23.45	23.68	196,755
10 Jan 17	23.62000 +0.19	23.90	23.52	23.60	324,053
09 Jan 17	23.43000 -0.03	23.56	23.29	23.43	158,677
06 Jan 17	23.46000 -0.05	23.71	23.39	23.70	166,260
05 Jan 17	23.51000 +0.12	23.56	23.32	23.49	193,755
04 Jan 17	23.39000 +0.02	23.53	23.32	23.38	150,945
03 Jan 17	23.37000 +0.07	23.51	23.23	23.39	230,611
30 Dec 16	23.30000 -0.02	23.48	23.22	23.39	128,906
29 Dec 16	23.32000 +0.08	23.32	23.10	23.25	172,152
28 Dec 16	23.24000 +0.20	23.24	22.85	22.91	152,539
23 Dec 16	23.04000 -0.04	23.14	22.99	23.10	150,152
22 Dec 16	23.08000 -0.02	23.23	23.06	23.17	254,556
21 Dec 16	23.10000 +0.09	23.24	22.97	23.00	275,355
20 Dec 16	23.01000 -0.17	23.20	22.84	23.19	200,961
19 Dec 16	23.18000 +0.00	23.23	23.07	23.10	163,870
16 Dec 16	23.18000 +0.29	23.18	22.95	22.95	285,642
15 Dec 16	22.89000 +0.06	23.05	22.66	22.80	199,220
14 Dec 16	22.83000 -0.15	23.07	22.80	23.05	299,487
13 Dec 16	22.98000 -0.02	23.17	22.94	23.04	289,856
12 Dec 16	23.00000 -0.17	23.29	22.75	23.29	539,368
09 Dec 16	23.17000 +0.83	23.24	22.25	22.40	987,541
08 Dec 16	22.34000 +0.31	22.53	21.93	22.02	370,012
07 Dec 16	22.03000 -0.01	22.18	21.86	22.05	313,326
06 Dec 16	22.04000 -0.70	22.74	21.85	22.74	547,454
05 Dec 16	22.74000 +1.09	22.85	21.81	21.81	638,474
02 Dec 16	21.65000 +0.04	21.72	21.50	21.60	555,716
01 Dec 16	21.61000 -0.11	21.80	21.25	21.80	386,097
30 Nov 16	21.72000 -0.03	21.92	21.59	21.77	353,152
29 Nov 16	21.75000 +0.07	21.94	21.53	21.73	216,496
28 Nov 16	21.68000 +0.19	21.86	21.43	21.49	194,283
25 Nov 16	21.49000 -0.07	21.73	21.36	21.55	119,424
24 Nov 16	21.56000 +0.11	21.72	21.49	21.50	76,087
23 Nov 16	21.45000 -0.05	21.77	21.45	21.56	194,008
22 Nov 16	21.50000 +0.13	21.75	21.33	21.41	271,224
21 Nov 16	21.37000 -0.04	21.61	21.27	21.39	287,743
18 Nov 16	21.41000 -0.15	21.56	21.31	21.55	251,987
17 Nov 16	21.56000 +0.57	21.78	21.01	21.03	372,453
16 Nov 16	20.99000 -0.10	21.29	20.99	21.07	326,455
15 Nov 16	21.09000 +0.09	21.24	20.97	21.19	847,738
14 Nov 16	21.00000 -0.76	22.17	20.89	21.83	551,097
11 Nov 16	21.76000 +0.36	21.87	21.23	21.48	1,213,989
10 Nov 16	21.40000 -1.11	22.51	21.29	22.50	931,876
09 Nov 16	22.51000 -0.76	23.16	22.42	23.06	518,315
08 Nov 16	23.27000 -0.10	23.41	23.21	23.34	355,628
07 Nov 16	23.37000 -0.02	23.81	23.25	23.46	184,614
04 Nov 16	23.39000 +0.15	23.48	23.22	23.25	161,870
03 Nov 16	23.24000 +0.01	23.39	23.05	23.21	173,841
02 Nov 16	23.23000 -0.75	23.95	23.23	23.95	217,705
01 Nov 16	23.98000 -0.02	24.19	23.82	23.97	372,697
31 Oct 16	24.00000 +0.00	24.24	23.99	24.04	110,662
28 Oct 16	24.00000 -0.01	24.14	23.98	24.03	93,501
27 Oct 16	24.01000 +0.01	24.10	23.96	23.96	68,952
26 Oct 16	24.00000 -0.04	24.25	23.98	24.01	128,709
25 Oct 16	24.04000 -0.01	24.22	23.81	24.00	483,338
24 Oct 16	24.05000 -0.20	24.44	24.00	24.25	176,712
21 Oct 16	24.25000 +0.30	24.35	23.90	23.90	234,084
20 Oct 16	23.95000 +0.00	24.12	23.85	23.97	278,937
19 Oct 16	23.95000 +0.35	24.00	23.67	23.67	163,775
18 Oct 16	23.60000 +0.16	23.71	23.47	23.58	264,152
17 Oct 16	23.44000 +0.03	23.54	23.38	23.42	230,255
14 Oct 16	23.41000 -0.06	23.70	23.40	23.48	178,055
13 Oct 16	23.47000 +0.34	23.51	23.06	23.06	276,915
12 Oct 16	23.13000 +0.06	23.28	23.00	23.00	195,264
11 Oct 16	23.07000 -0.38	23.47	23.05	23.47	296,749
07 Oct 16	23.45000 -0.20	23.73	23.23	23.73	149,156
06 Oct 16	23.65000 +0.15	23.89	23.45	23.50	336,282
05 Oct 16	23.50000 -0.34	23.95	23.47	23.89	227,196
04 Oct 16	23.84000 -0.30	24.28	23.74	24.24	263,274
03 Oct 16	24.14000 -0.30	24.41	24.01	24.40	213,091
30 Sep 16	24.44000 -0.23	24.76	24.29	24.76	473,058
29 Sep 16	24.67000 +0.87	24.82	23.70	23.80	660,297
28 Sep 16	23.80000 +0.05	23.91	23.58	23.65	757,570
27 Sep 16	23.75000 +0.12	23.79	23.63	23.65	247,323
26 Sep 16	23.63000 -0.15	23.81	23.54	23.80	695,379
23 Sep 16	23.78000 +0.02	24.02	23.72	23.82	255,487
22 Sep 16	23.76000 +0.11	23.89	23.66	23.75	203,501
21 Sep 16	23.65000 +0.24	23.75	23.52	23.53	243,073
20 Sep 16	23.41000 -0.10	23.76	23.41	23.58	162,211
19 Sep 16	23.51000 +0.32	23.64	23.34	23.34	168,837
16 Sep 16	23.19000 -0.36	23.60	23.19	23.58	450,241
15 Sep 16	23.55000 +0.16	23.62	23.42	23.49	207,314
14 Sep 16	23.39000 +0.16	23.45	23.19	23.21	155,718
13 Sep 16	23.23000 -0.22	23.37	23.13	23.32	206,972
12 Sep 16	23.45000 +0.03	23.66	23.01	23.26	153,042
09 Sep 16	23.42000 -0.39	23.81	23.26	23.81	207,536
08 Sep 16	23.81000 -0.05	23.94	23.69	23.82	184,678
07 Sep 16	23.86000 -0.02	23.90	23.52	23.77	350,888
06 Sep 16	23.88000 -0.47	24.30	23.80	24.30	316,099
02 Sep 16	24.35000 +0.43	24.35	23.94	24.00	208,579
01 Sep 16	23.92000 +0.16	23.93	23.59	23.77	140,284
31 Aug 16	23.76000 -0.27	24.03	23.18	23.98	473,669
30 Aug 16	24.03000 -0.01	24.20	23.92	24.11	156,487
29 Aug 16	24.04000 -0.07	24.32	23.98	24.01	189,278
26 Aug 16	24.11000 -0.23	24.52	24.06	24.32	194,345
25 Aug 16	24.34000 +0.12	24.39	24.06	24.18	214,142
24 Aug 16	24.22000 -0.33	24.66	24.21	24.56	289,921
23 Aug 16	24.55000 -0.17	24.81	24.52	24.67	119,612
22 Aug 16	24.72000 +0.02	24.77	24.51	24.63	142,929
19 Aug 16	24.70000 -0.03	24.76	24.52	24.73	117,621
18 Aug 16	24.73000 +0.04	24.80	24.59	24.68	145,813
17 Aug 16	24.69000 +0.12	24.77	24.35	24.55	262,394
16 Aug 16	24.57000 -0.32	24.90	24.57	24.90	168,035
15 Aug 16	24.89000 +0.09	24.97	24.79	24.86	135,267
12 Aug 16	24.80000 -0.09	25.01	24.51	24.79	196,335
11 Aug 16	24.89000 +0.07	24.99	24.81	24.81	640,799
10 Aug 16	24.82000 -0.24	25.03	24.80	25.01	295,184
09 Aug 16	25.06000 +0.25	25.14	24.76	24.81	332,332
08 Aug 16	24.81000 -0.15	25.00	24.70	25.00	250,649
05 Aug 16	24.96000 -0.04	25.07	24.84	25.00	369,120
04 Aug 16	25.00000 +0.51	25.00	24.45	24.50	290,416
03 Aug 16	24.49000 -0.04	24.64	24.36	24.64	482,335
02 Aug 16	24.53000 +0.00	24.60	24.35	24.49	228,098
29 Jul 16	24.53000 +0.13	24.57	24.35	24.48	167,622
28 Jul 16	24.40000 +0.03	24.52	24.29	24.40	147,409
27 Jul 16	24.37000 -0.17	24.64	24.30	24.48	210,303
26 Jul 16	24.54000 -0.04	24.55	24.32	24.47	207,162
25 Jul 16	24.58000 +0.08	24.59	24.45	24.55	157,107
22 Jul 16	24.50000 +0.05	24.55	24.28	24.40	176,862
21 Jul 16	24.45000 -0.31	24.53	24.21	24.53	344,064
20 Jul 16	24.76000 -0.26	24.99	24.67	24.99	278,709
19 Jul 16	25.02000 +0.49	25.02	24.49	24.50	601,949
18 Jul 16	24.53000 +0.20	24.56	24.20	24.31	503,654
15 Jul 16	24.33000 +0.28	24.35	24.00	24.02	462,309
14 Jul 16	24.05000 -0.09	24.18	23.87	23.87	530,087
13 Jul 16	24.14000 -0.08	24.31	23.66	24.02	1,857,094
12 Jul 16	24.22000 +1.51	25.06	23.75	23.75	1,739,771
11 Jul 16	22.71000 +0.34	22.76	22.35	22.37	317,988
08 Jul 16	22.37000 -0.13	22.58	22.01	22.58	306,887
07 Jul 16	22.50000 -0.29	22.87	22.42	22.85	169,385
06 Jul 16	22.79000 +0.09	23.03	22.60	22.71	225,300
05 Jul 16	22.70000 +0.58	22.71	22.09	22.30	293,099
04 Jul 16	22.12000 -0.08	22.47	22.00	22.18	105,902
30 Jun 16	22.20000 +0.18	22.30	21.92	22.01	198,307
29 Jun 16	22.02000 +0.10	22.34	21.95	22.03	175,976
28 Jun 16	21.92000 -0.16	22.45	21.88	22.45	197,641
27 Jun 16	22.08000 -0.03	22.23	21.80	22.05	164,599
24 Jun 16	22.11000 +0.12	22.17	20.75	21.48	451,324
23 Jun 16	21.99000 +0.04	22.07	21.78	22.00	140,748
22 Jun 16	21.95000 -0.25	22.31	21.90	22.20	189,861
21 Jun 16	22.20000 +0.26	22.33	21.93	21.95	226,151
20 Jun 16	21.94000 +0.04	22.16	21.93	22.00	414,052
17 Jun 16	21.90000 -0.61	22.63	21.73	22.54	804,206
16 Jun 16	22.51000 -0.03	22.63	22.25	22.48	108,070
15 Jun 16	22.54000 +0.09	22.94	22.53	22.53	228,221
14 Jun 16	22.45000 -0.08	22.65	22.44	22.47	192,841
13 Jun 16	22.53000 -0.21	22.64	22.44	22.63	265,182
10 Jun 16	22.74000 -0.03	22.78	22.51	22.68	172,488
09 Jun 16	22.77000 -0.07	22.89	22.68	22.85	122,332
08 Jun 16	22.84000 +0.14	22.93	22.75	22.87	299,910
07 Jun 16	22.70000 +0.47	22.95	22.53	22.81	356,206
06 Jun 16	22.23000 +0.02	22.56	22.21	22.25	214,363
03 Jun 16	22.21000 +0.23	22.21	21.96	22.00	217,170
02 Jun 16	21.98000 -0.01	22.03	21.80	21.99	106,520
01 Jun 16	21.99000 -0.14	22.19	21.91	22.18	127,455
31 May 16	22.13000 +0.27	22.17	21.86	21.87	358,948
30 May 16	21.86000 -0.11	22.06	21.85	21.97	96,981
27 May 16	21.97000 +0.06	22.06	21.87	21.87	172,009
26 May 16	21.91000 -0.01	22.20	21.81	21.90	306,920
25 May 16	21.92000 -0.27	22.22	21.85	22.20	205,504
24 May 16	22.19000 -0.02	22.25	21.83	22.00	378,187
20 May 16	22.21000 +0.09	22.31	22.11	22.19	195,587
19 May 16	22.12000 -0.04	22.19	21.91	22.07	177,620
18 May 16	22.16000 -0.13	22.30	22.10	22.25	299,674
17 May 16	22.29000 -0.30	22.63	22.26	22.60	241,851
16 May 16	22.59000 +0.01	22.82	22.56	22.69	139,229
13 May 16	22.58000 +0.35	22.62	22.07	22.16	156,126
12 May 16	22.23000 -0.13	22.73	22.00	22.25	300,445
11 May 16	22.36000 +0.19	22.60	22.15	22.26	264,709
10 May 16	22.17000 +0.20	22.25	21.98	22.02	475,572
09 May 16	21.97000 +0.39	22.01	21.58	21.62	223,366
06 May 16	21.58000 +0.14	21.61	21.31	21.44	150,475
05 May 16	21.44000 -0.01	21.56	21.37	21.50	201,322
04 May 16	21.45000 +0.16	21.50	21.21	21.24	263,794
03 May 16	21.29000 +0.15	21.29	20.78	21.01	232,279
02 May 16	21.14000 +0.33	21.18	20.65	20.80	185,666
29 Apr 16	20.81000 -0.19	21.10	20.75	20.99	907,868
28 Apr 16	21.00000 -0.30	21.34	21.00	21.29	186,553
27 Apr 16	21.30000 +0.48	21.40	20.77	20.77	241,071
26 Apr 16	20.82000 -0.43	21.36	20.82	21.30	223,501
25 Apr 16	21.25000 +0.30	21.30	20.92	20.96	209,187
22 Apr 16	20.95000 +0.00	21.05	20.88	20.89	295,368
21 Apr 16	20.95000 +0.07	21.04	20.71	20.94	279,040
20 Apr 16	20.88000 -0.08	21.04	20.83	21.04	306,185
19 Apr 16	20.96000 -0.04	21.25	20.90	21.00	520,490
18 Apr 16	21.00000 +0.11	21.00	20.80	20.80	254,424
15 Apr 16	20.89000 -0.06	21.08	20.85	20.85	195,382
14 Apr 16	20.95000 -0.04	21.01	20.83	21.00	331,736
13 Apr 16	20.99000 +0.04	21.14	20.96	21.14	541,505
12 Apr 16	20.95000 -0.57	21.54	20.95	21.51	534,590
11 Apr 16	21.52000 -0.27	21.84	21.49	21.80	222,939
08 Apr 16	21.79000 -0.06	21.95	21.73	21.90	261,360
07 Apr 16	21.85000 +0.04	21.85	21.71	21.74	246,842
06 Apr 16	21.81000 -0.04	21.84	21.72	21.80	381,652
05 Apr 16	21.85000 +0.10	21.90	21.49	21.69	284,399
04 Apr 16	21.75000 +0.07	21.77	21.52	21.74	183,742
01 Apr 16	21.68000 +0.26	21.76	21.25	21.42	739,648
31 Mar 16	21.42000 +0.05	21.70	21.25	21.39	664,319
30 Mar 16	21.37000 +0.38	21.63	21.00	21.09	383,611
29 Mar 16	20.99000 +0.05	21.04	20.67	20.84	188,375
28 Mar 16	20.94000 +0.16	20.99	20.70	20.84	187,230
24 Mar 16	20.78000 -0.26	21.10	20.61	20.90	330,300
23 Mar 16	21.04000 -0.01	21.11	20.91	21.02	166,670
22 Mar 16	21.05000 +0.12	21.20	20.79	20.89	582,054
21 Mar 16	20.93000 +0.18	20.95	20.68	20.75	228,422
18 Mar 16	20.75000 -0.21	21.21	20.56	21.00	2,439,524
17 Mar 16	20.96000 +0.23	21.09	20.56	20.76	403,929
16 Mar 16	20.73000 +0.15	20.93	20.50	20.60	458,791
15 Mar 16	20.58000 +0.25	20.68	20.13	20.24	299,556
14 Mar 16	20.33000 +0.05	20.45	20.08	20.27	386,037
11 Mar 16	20.28000 +0.12	20.46	20.09	20.29	324,218
10 Mar 16	20.16000 -0.41	20.63	20.07	20.55	489,460
09 Mar 16	20.57000 +0.03	20.71	20.50	20.57	773,727
08 Mar 16	20.54000 +0.14	20.64	20.20	20.46	441,554
07 Mar 16	20.40000 +0.35	20.64	20.02	20.02	301,034
04 Mar 16	20.05000 +0.15	20.08	19.90	20.02	339,973
03 Mar 16	19.90000 -0.11	20.07	19.84	20.07	282,491
02 Mar 16	20.01000 +0.49	20.08	19.31	19.58	634,287
01 Mar 16	19.52000 +0.50	19.78	18.97	19.06	615,825
29 Feb 16	19.02000 +0.26	19.18	18.70	18.81	1,856,628
26 Feb 16	18.76000 +0.14	19.38	18.66	18.66	996,463
25 Feb 16	18.62000 -0.04	18.89	17.75	18.60	863,344
24 Feb 16	18.66000 -0.24	18.89	18.65	18.84	246,944
23 Feb 16	18.90000 -0.25	19.46	18.84	19.15	341,909
22 Feb 16	19.15000 +0.40	19.25	18.96	19.03	242,657
19 Feb 16	18.75000 -0.47	19.22	18.72	19.09	456,725
18 Feb 16	19.22000 +0.15	19.48	19.10	19.17	818,490
17 Feb 16	19.07000 +0.70	19.23	18.50	18.50	453,586
16 Feb 16	18.37000 +0.21	18.44	18.07	18.37	261,934
12 Feb 16	18.16000 +0.13	18.33	17.96	18.16	277,494
11 Feb 16	18.03000 -0.30	18.18	18.00	18.17	316,911
10 Feb 16	18.33000 -0.17	18.68	18.27	18.67	326,927
09 Feb 16	18.50000 -0.72	19.20	18.50	19.18	645,301
08 Feb 16	19.22000 -0.39	19.47	19.19	19.45	279,772
05 Feb 16	19.61000 -0.02	19.75	19.38	19.60	235,043
04 Feb 16	19.63000 +0.33	19.79	19.15	19.15	559,793
03 Feb 16	19.30000 -0.03	19.59	19.10	19.35	329,277
02 Feb 16	19.33000 +0.11	19.35	18.78	19.10	352,666
01 Feb 16	19.22000 -0.22	19.69	18.92	19.69	372,570
29 Jan 16	19.44000 +0.13	19.68	19.10	19.40	523,711
28 Jan 16	19.31000 +0.54	19.33	18.83	18.93	484,577
27 Jan 16	18.77000 +0.01	18.87	18.53	18.76	200,513
26 Jan 16	18.76000 +0.35	18.81	18.41	18.52	259,130
25 Jan 16	18.41000 -0.32	18.89	18.37	18.72	290,978
22 Jan 16	18.73000 +0.68	18.83	18.24	18.31	444,092
21 Jan 16	18.05000 +0.35	18.09	17.62	17.96	349,999
20 Jan 16	17.70000 +0.21	17.91	17.29	17.52	631,985
19 Jan 16	17.49000 +0.43	17.53	17.00	17.04	594,244
18 Jan 16	17.06000 -0.36	17.90	16.90	17.45	285,801
15 Jan 16	17.42000 -0.74	17.94	17.32	17.90	569,551
14 Jan 16	18.16000 +0.11	18.22	17.72	18.05	358,318
13 Jan 16	18.05000 -0.31	18.57	18.04	18.36	312,428
12 Jan 16	18.36000 +0.12	18.43	18.05	18.30	327,148
11 Jan 16	18.24000 +0.19	18.32	18.01	18.14	360,993
08 Jan 16	18.05000 +0.31	18.19	17.70	17.78	285,562
07 Jan 16	17.74000 -0.56	18.34	17.71	18.27	353,655
06 Jan 16	18.30000 -0.09	18.44	18.15	18.23	427,156
05 Jan 16	18.39000 +0.08	18.55	18.24	18.36	341,239
04 Jan 16	18.31000 -0.35	18.65	18.06	18.50	486,896
31 Dec 15	18.66000 -0.02	18.83	18.51	18.56	171,459
30 Dec 15	18.68000 -0.32	19.00	18.60	18.98	306,436
29 Dec 15	19.00000 -0.15	19.05	18.76	19.00	568,160
24 Dec 15	19.15000 +0.26	19.20	18.86	18.89	400,503
23 Dec 15	18.89000 +0.39	18.99	18.50	18.52	804,113
22 Dec 15	18.50000 +0.09	18.61	18.30	18.59	123,300
21 Dec 15	18.41000 -0.16	18.68	18.36	18.62	268,596
18 Dec 15	18.57000 +0.37	18.60	18.05	18.11	524,515
17 Dec 15	18.20000 -0.29	18.45	18.01	18.45	289,185
16 Dec 15	18.49000 +0.99	18.50	17.52	17.52	284,690
15 Dec 15	17.50000 +0.34	17.52	17.21	17.21	291,093
14 Dec 15	17.16000 -0.04	17.42	16.90	17.15	326,358
11 Dec 15	17.20000 -0.44	17.70	17.19	17.56	296,074
10 Dec 15	17.64000 +0.07	17.68	17.41	17.50	207,993
09 Dec 15	17.57000 +0.08	17.70	17.18	17.38	286,154
08 Dec 15	17.49000 -0.03	17.64	17.14	17.31	332,466
07 Dec 15	17.52000 -0.41	17.95	17.47	17.85	250,665
04 Dec 15	17.93000 -0.03	18.19	17.88	18.07	134,122
03 Dec 15	17.96000 -0.42	18.37	17.94	18.37	242,116
02 Dec 15	18.38000 -0.16	18.48	18.27	18.46	162,887
01 Dec 15	18.54000 +0.32	18.55	18.20	18.22	308,443
30 Nov 15	18.22000 +0.08	18.23	18.04	18.08	267,075
27 Nov 15	18.14000 +0.19	18.15	17.90	17.90	292,268
26 Nov 15	17.95000 +0.04	17.99	17.69	17.94	111,855
25 Nov 15	17.91000 -0.05	18.02	17.75	18.02	223,917
24 Nov 15	17.96000 -0.45	18.42	17.92	18.40	198,156
23 Nov 15	18.41000 +0.01	18.60	18.27	18.40	253,516
20 Nov 15	18.40000 +0.19	18.45	18.19	18.19	175,284
19 Nov 15	18.21000 -0.05	18.40	18.15	18.29	219,251
18 Nov 15	18.26000 +0.05	18.38	18.08	18.38	167,094
17 Nov 15	18.21000 -0.02	18.44	17.89	18.30	387,291
16 Nov 15	18.23000 +0.43	18.26	17.83	17.92	265,456
13 Nov 15	17.80000 -0.16	18.08	17.76	18.05	296,865
12 Nov 15	17.96000 -0.26	18.17	17.88	18.05	391,690
11 Nov 15	18.22000 +0.38	18.26	17.50	17.81	420,321
10 Nov 15	17.84000 +0.64	17.98	17.28	17.32	472,416
09 Nov 15	17.20000 +0.16	17.31	16.98	17.17	204,341
06 Nov 15	17.04000 -0.11	17.19	16.79	17.04	135,110
05 Nov 15	17.15000 +0.19	17.20	16.97	17.00	142,141
04 Nov 15	16.96000 -0.24	17.31	16.93	17.25	294,621
03 Nov 15	17.20000 +0.19	17.21	16.90	17.03	217,985
02 Nov 15	17.01000 +0.11	17.07	16.90	16.96	184,131
30 Oct 15	16.90000 -0.28	17.24	16.88	17.24	440,682
29 Oct 15	17.18000 +0.05	17.20	16.92	17.12	145,619
28 Oct 15	17.13000 -0.07	17.25	17.02	17.16	407,423
27 Oct 15	17.20000 -0.34	17.58	17.13	17.55	383,883
26 Oct 15	17.54000 -0.06	17.69	17.46	17.69	530,636
23 Oct 15	17.60000 -0.28	17.94	17.54	17.94	621,564
22 Oct 15	17.88000 +0.33	17.90	17.66	17.66	297,849
21 Oct 15	17.55000 +0.15	17.60	17.21	17.40	687,772
20 Oct 15	17.40000 -0.08	17.58	17.30	17.50	517,111
19 Oct 15	17.48000 -0.01	17.53	17.34	17.36	151,278
16 Oct 15	17.49000 +0.02	17.66	17.33	17.63	184,592
15 Oct 15	17.47000 -0.04	17.71	17.42	17.60	209,302
14 Oct 15	17.51000 -0.25	17.90	17.50	17.80	197,463
13 Oct 15	17.76000 +0.09	17.94	17.58	17.58	225,600
09 Oct 15	17.67000 -0.01	17.71	17.46	17.71	276,613
08 Oct 15	17.68000 +0.19	17.70	17.34	17.47	248,709
07 Oct 15	17.49000 +0.14	17.72	17.38	17.38	361,081
06 Oct 15	17.35000 -0.38	17.69	17.28	17.67	249,839
05 Oct 15	17.73000 +0.47	17.75	17.25	17.29	336,543
02 Oct 15	17.26000 -0.02	17.30	16.99	17.15	226,378
01 Oct 15	17.28000 -0.11	17.44	17.08	17.39	216,086
30 Sep 15	17.39000 +0.36	17.45	16.98	17.07	337,335
29 Sep 15	17.03000 +0.08	17.06	16.98	17.00	533,043
28 Sep 15	16.95000 -0.22	17.08	16.81	17.03	298,165
25 Sep 15	17.17000 +0.12	17.27	17.05	17.08	423,090
24 Sep 15	17.05000 +0.02	17.12	16.97	17.07	464,442
23 Sep 15	17.03000 +0.05	17.20	16.97	16.97	430,710
22 Sep 15	16.98000 -0.07	17.08	16.85	16.85	219,984
21 Sep 15	17.05000 +0.14	17.15	16.85	16.90	270,886
18 Sep 15	16.91000 -0.09	16.98	16.79	16.84	560,061
17 Sep 15	17.00000 +0.24	17.06	16.38	16.75	673,238
16 Sep 15	16.76000 +0.32	16.80	16.45	16.47	727,260
15 Sep 15	16.44000 +0.44	16.47	15.93	15.93	360,925
14 Sep 15	16.00000 -0.03	16.15	15.91	16.00	357,534
11 Sep 15	16.03000 +0.12	16.15	15.86	15.86	187,824
10 Sep 15	15.91000 +0.09	16.00	15.78	15.84	289,996
09 Sep 15	15.82000 +0.09	15.89	15.76	15.81	154,757
08 Sep 15	15.73000 +0.14	15.97	15.65	15.70	196,017
04 Sep 15	15.59000 -0.02	15.68	15.45	15.45	215,563
03 Sep 15	15.61000 +0.27	15.65	15.29	15.40	328,627
02 Sep 15	15.34000 -0.66	16.20	15.26	16.20	345,151
01 Sep 15	16.00000 -0.42	16.15	15.90	16.08	172,514
31 Aug 15	16.42000 -0.07	16.57	16.18	16.36	325,416
28 Aug 15	16.49000 -0.07	16.81	16.34	16.40	369,523
27 Aug 15	16.56000 +0.76	16.71	15.81	15.90	360,276
26 Aug 15	15.80000 +0.49	15.90	15.30	15.41	343,693
25 Aug 15	15.31000 +0.55	15.37	15.10	15.13	366,624
24 Aug 15	14.76000 -0.78	15.33	14.62	15.03	801,171
21 Aug 15	15.54000 +0.10	15.61	15.20	15.38	646,135
20 Aug 15	15.44000 -0.13	15.67	15.42	15.54	672,047
19 Aug 15	15.57000 -0.05	15.73	15.50	15.64	917,149
18 Aug 15	15.62000 -0.09	15.84	15.50	15.57	736,785
17 Aug 15	15.71000 +0.39	15.73	15.31	15.46	246,415
14 Aug 15	15.32000 -0.03	15.37	14.45	15.24	592,527
13 Aug 15	15.35000 -0.20	15.74	15.31	15.60	113,655
12 Aug 15	15.55000 +0.09	15.59	15.20	15.40	190,844
11 Aug 15	15.46000 -0.10	15.62	15.36	15.50	140,520
10 Aug 15	15.56000 +0.11	15.64	15.35	15.48	557,841
07 Aug 15	15.45000 -0.16	15.68	15.41	15.56	228,804
06 Aug 15	15.61000 -0.10	15.73	15.49	15.73	155,133
05 Aug 15	15.71000 -0.21	16.10	15.66	15.97	163,047
04 Aug 15	15.92000 -0.07	16.25	15.81	16.01	198,394
31 Jul 15	15.99000 +0.41	16.03	15.62	15.69	141,269
30 Jul 15	15.58000 -0.20	15.80	15.55	15.80	76,557
29 Jul 15	15.78000 +0.13	15.83	15.50	15.50	107,604
28 Jul 15	15.65000 +0.12	15.68	15.16	15.65	144,551
27 Jul 15	15.53000 -0.35	15.85	15.48	15.74	169,554
24 Jul 15	15.88000 -0.13	16.13	15.81	16.03	150,492
23 Jul 15	16.01000 -0.07	16.04	15.94	16.04	161,738
22 Jul 15	16.08000 +0.08	16.10	15.95	16.00	73,365
21 Jul 15	16.00000 -0.05	16.18	15.99	16.05	129,116
20 Jul 15	16.05000 -0.42	16.46	16.05	16.40	134,739
17 Jul 15	16.47000 +0.03	16.49	16.26	16.39	127,582
16 Jul 15	16.44000 +0.21	16.49	16.21	16.32	161,297
15 Jul 15	16.23000 +0.08	16.25	15.97	16.15	133,356
14 Jul 15	16.15000 +0.07	16.17	15.94	16.04	149,650
13 Jul 15	16.08000 +0.02	16.25	15.88	16.03	477,383
10 Jul 15	16.06000 +0.66	16.07	15.48	15.60	457,904
09 Jul 15	15.40000 -0.38	15.88	15.40	15.84	183,990
08 Jul 15	15.78000 -0.29	16.16	15.78	16.02	191,082
07 Jul 15	16.07000 +0.36	16.10	15.59	15.77	178,989
06 Jul 15	15.71000 -0.16	15.98	15.64	15.84	250,861
03 Jul 15	15.87000 +0.03	15.92	15.69	15.91	82,111
02 Jul 15	15.84000 +0.02	15.87	15.69	15.82	112,484
30 Jun 15	15.82000 -0.05	15.88	15.66	15.87	157,650
29 Jun 15	15.87000 -0.33	16.27	15.84	16.16	288,436
26 Jun 15	16.20000 -0.44	16.63	16.16	16.54	234,972
25 Jun 15	16.64000 +0.11	16.67	16.50	16.58	286,858
24 Jun 15	16.53000 +0.15	16.73	16.35	16.35	419,969
23 Jun 15	16.38000 +0.13	16.38	16.05	16.25	135,902
22 Jun 15	16.25000 -0.36	16.50	16.12	16.50	258,464
19 Jun 15	16.61000 +0.53	16.67	15.84	16.05	900,104
18 Jun 15	16.08000 +0.27	16.14	15.87	15.88	148,269
17 Jun 15	15.81000 +0.02	15.89	15.73	15.76	198,546
16 Jun 15	15.79000 -0.08	16.03	15.75	15.89	480,451
15 Jun 15	15.87000 +0.11	15.96	15.76	15.76	121,142
12 Jun 15	15.76000 -0.17	15.93	15.75	15.90	225,389
11 Jun 15	15.93000 -0.04	16.10	15.86	15.86	205,594
10 Jun 15	15.97000 +0.15	15.99	15.77	15.87	277,713
09 Jun 15	15.82000 +0.02	15.90	15.72	15.75	272,987
08 Jun 15	15.80000 -0.25	16.12	15.75	16.06	475,727
05 Jun 15	16.05000 -0.27	16.36	15.67	16.35	392,545
04 Jun 15	16.32000 -0.49	16.81	16.28	16.78	461,545
03 Jun 15	16.81000 +0.26	16.90	16.47	16.59	403,878
02 Jun 15	16.55000 -0.22	16.99	16.51	16.79	362,421
01 Jun 15	16.77000 +0.02	16.84	16.62	16.80	127,729
29 May 15	16.75000 +0.16	16.80	16.58	16.60	186,036
28 May 15	16.59000 +0.06	16.61	16.50	16.59	129,029
27 May 15	16.53000 -0.09	16.65	16.49	16.55	247,355
26 May 15	16.62000 -0.19	16.80	16.50	16.79	299,140
25 May 15	16.81000 +0.09	16.84	16.70	16.70	94,730
22 May 15	16.72000 +0.06	16.77	16.54	16.55	172,225
21 May 15	16.66000 -0.08	16.80	16.58	16.80	331,165
20 May 15	16.74000 +0.08	16.75	16.59	16.73	233,998
19 May 15	16.66000 -0.27	16.93	16.57	16.93	315,706
15 May 15	16.93000 +0.31	16.98	16.63	16.70	399,094
14 May 15	16.62000 -0.15	16.81	16.50	16.81	209,915
13 May 15	16.77000 +0.00	16.95	16.66	16.83	299,812
12 May 15	16.77000 -0.16	17.02	16.69	17.02	310,303
11 May 15	16.93000 +0.01	17.18	16.81	16.95	231,430
08 May 15	16.92000 -0.13	17.20	16.89	17.07	229,134
07 May 15	17.05000 +0.12	17.20	16.86	16.90	192,833
06 May 15	16.93000 -0.41	17.35	16.80	17.35	412,437
05 May 15	17.34000 +0.05	17.46	17.20	17.35	222,940
04 May 15	17.29000 +0.05	17.50	17.27	17.31	146,518
01 May 15	17.24000 -0.01	17.35	17.08	17.14	183,745
30 Apr 15	17.25000 -0.23	17.48	17.12	17.48	274,043
29 Apr 15	17.48000 -0.13	17.63	17.37	17.62	181,585
28 Apr 15	17.61000 -0.02	17.72	17.35	17.51	140,843
27 Apr 15	17.63000 -0.20	17.85	17.54	17.80	144,717
24 Apr 15	17.83000 +0.12	17.87	17.70	17.70	235,133
23 Apr 15	17.71000 -0.18	17.93	17.62	17.88	249,243
22 Apr 15	17.89000 +0.11	17.98	17.79	17.79	98,411
21 Apr 15	17.78000 -0.01	17.84	17.69	17.84	193,069
20 Apr 15	17.79000 +0.01	17.89	17.73	17.80	251,805
17 Apr 15	17.78000 +0.15	17.78	17.49	17.53	111,540
16 Apr 15	17.63000 +0.10	17.68	17.55	17.56	159,291
15 Apr 15	17.53000 +0.12	17.66	17.39	17.45	172,764
14 Apr 15	17.41000 +0.02	17.53	17.36	17.40	149,654
13 Apr 15	17.39000 -0.29	17.65	17.33	17.63	166,387
10 Apr 15	17.68000 +0.15	17.80	17.35	17.58	184,531
09 Apr 15	17.53000 +0.07	17.57	17.37	17.43	220,256
08 Apr 15	17.46000 -0.14	17.64	17.37	17.64	111,133
07 Apr 15	17.60000 +0.03	17.68	17.55	17.60	189,281
06 Apr 15	17.57000 +0.34	17.71	17.19	17.30	235,482
02 Apr 15	17.23000 -0.02	17.34	17.20	17.33	196,688
01 Apr 15	17.25000 -0.06	17.33	17.08	17.29	271,514
31 Mar 15	17.31000 +0.11	17.32	17.13	17.13	320,485
30 Mar 15	17.20000 +0.04	17.25	17.10	17.17	913,898
27 Mar 15	17.16000 -0.09	17.29	17.01	17.10	142,545
26 Mar 15	17.25000 -0.11	17.35	17.05	17.25	173,958
25 Mar 15	17.36000 -0.03	17.40	17.27	17.39	177,326
24 Mar 15	17.39000 +0.03	17.54	17.35	17.35	404,531
23 Mar 15	17.36000 +0.24	17.42	17.12	17.20	224,094
20 Mar 15	17.12000 +0.12	17.25	16.95	17.02	1,379,111
19 Mar 15	17.00000 +0.01	17.07	16.90	16.99	239,548
18 Mar 15	16.99000 +0.15	17.03	16.78	16.91	174,053
17 Mar 15	16.84000 +0.10	16.97	16.67	16.67	156,596
16 Mar 15	16.74000 +0.02	17.01	16.64	16.64	338,309
13 Mar 15	16.72000 +0.12	17.19	16.46	16.59	187,891
12 Mar 15	16.60000 +0.12	16.68	16.48	16.50	239,916
11 Mar 15	16.48000 -0.05	16.55	16.44	16.53	205,098
10 Mar 15	16.53000 +0.03	16.71	16.34	16.50	273,837
09 Mar 15	16.50000 -0.31	16.85	16.49	16.85	345,650
06 Mar 15	16.81000 +0.01	17.12	16.73	16.83	363,371
05 Mar 15	16.80000 -0.14	16.93	16.69	16.85	432,534
04 Mar 15	16.94000 -0.07	17.01	16.83	17.00	407,111
03 Mar 15	17.01000 +0.04	17.02	16.86	16.93	327,328
02 Mar 15	16.97000 -0.08	17.02	16.84	16.89	354,564
27 Feb 15	17.05000 -0.17	17.25	16.72	17.11	1,694,291
26 Feb 15	17.22000 +0.11	17.25	16.63	17.14	833,636
25 Feb 15	17.11000 +0.69	17.23	16.14	16.14	3,016,000
24 Feb 15	16.42000 -0.02	16.55	16.37	16.55	309,293
23 Feb 15	16.44000 +0.13	16.50	16.29	16.30	218,948
20 Feb 15	16.31000 -0.08	16.41	16.16	16.40	422,806
19 Feb 15	16.39000 -0.63	16.90	16.32	16.90	478,757
18 Feb 15	17.02000 +0.21	17.05	16.65	16.77	135,421
17 Feb 15	16.81000 -0.03	16.95	16.72	16.90	158,632
13 Feb 15	16.84000 -0.13	17.11	16.76	17.02	178,723
12 Feb 15	16.97000 +0.04	17.10	16.90	17.00	104,161
11 Feb 15	16.93000 -0.04	17.19	16.85	17.01	189,887
10 Feb 15	16.97000 +0.04	17.13	16.85	16.90	183,977
09 Feb 15	16.93000 -0.05	17.08	16.83	17.00	153,571
06 Feb 15	16.98000 -0.33	17.31	16.98	17.28	188,532
05 Feb 15	17.31000 +0.22	17.34	17.11	17.15	292,472
04 Feb 15	17.09000 +0.04	17.16	17.01	17.04	213,492
03 Feb 15	17.05000 +0.02	17.31	16.98	16.99	207,141
02 Feb 15	17.03000 -0.07	17.20	16.81	17.06	242,422
30 Jan 15	17.10000 +0.25	17.12	16.71	16.74	279,156
29 Jan 15	16.85000 -0.16	17.01	16.76	17.01	775,909
28 Jan 15	17.01000 -0.19	17.26	16.95	17.19	291,381
27 Jan 15	17.20000 -0.02	17.29	17.14	17.16	137,012
26 Jan 15	17.22000 +0.17	17.25	16.97	17.00	180,824
23 Jan 15	17.05000 +0.41	17.37	16.67	16.69	461,928
22 Jan 15	16.64000 +0.08	16.65	16.32	16.65	281,948
21 Jan 15	16.56000 +0.03	16.66	16.37	16.51	347,333
20 Jan 15	16.53000 +0.04	16.53	16.33	16.49	225,967
19 Jan 15	16.49000 +0.12	16.53	16.32	16.43	106,023
16 Jan 15	16.37000 +0.14	16.55	16.23	16.25	249,842
15 Jan 15	16.23000 +0.44	16.29	15.89	15.90	409,708
14 Jan 15	15.79000 -0.10	15.85	15.60	15.85	319,179
13 Jan 15	15.89000 -0.17	16.13	15.86	16.09	637,988
12 Jan 15	16.06000 +0.11	16.15	15.98	16.03	241,980
09 Jan 15	15.95000 +0.11	16.02	15.75	15.84	370,678
08 Jan 15	15.84000 +0.38	15.85	15.52	15.58	349,384
07 Jan 15	15.46000 +0.15	15.49	15.27	15.36	293,885
06 Jan 15	15.31000 -0.02	15.33	15.22	15.26	318,812
05 Jan 15	15.33000 -0.07	15.43	15.25	15.43	248,028
02 Jan 15	15.40000 +0.11	15.43	15.20	15.28	177,825
31 Dec 14	15.29000 -0.14	15.47	15.21	15.46	109,014
30 Dec 14	15.43000 +0.06	15.51	15.33	15.35	220,011
29 Dec 14	15.37000 -0.05	15.54	15.35	15.50	182,107
24 Dec 14	15.42000 +0.00	15.58	15.35	15.35	109,139
23 Dec 14	15.42000 +0.11	15.48	15.25	15.35	309,875
22 Dec 14	15.31000 -0.13	15.42	15.25	15.38	330,553
19 Dec 14	15.44000 +0.36	15.46	15.00	15.09	826,426
18 Dec 14	15.08000 +0.14	15.27	15.00	15.08	495,512
17 Dec 14	14.94000 +0.26	15.03	14.75	14.75	353,277
16 Dec 14	14.68000 -0.01	14.79	14.57	14.66	298,517
15 Dec 14	14.69000 +0.06	14.94	14.65	14.67	363,591
12 Dec 14	14.63000 -0.20	14.85	14.55	14.75	435,421
11 Dec 14	14.83000 +0.16	14.92	14.56	14.56	298,207
10 Dec 14	14.67000 -0.35	14.98	14.61	14.92	351,370
09 Dec 14	15.02000 -0.18	15.24	14.92	15.17	462,710
08 Dec 14	15.20000 -0.68	15.80	15.04	15.80	451,218
05 Dec 14	15.88000 -0.19	16.09	15.78	16.06	330,181
04 Dec 14	16.07000 -0.17	16.29	16.00	16.13	235,336
03 Dec 14	16.24000 +0.00	16.35	16.19	16.31	342,055
02 Dec 14	16.24000 -0.15	16.47	15.91	16.47	436,695
01 Dec 14	16.39000 -0.38	16.77	16.25	16.77	232,521
28 Nov 14	16.77000 -0.12	16.96	16.68	16.85	176,555
27 Nov 14	16.89000 -0.04	17.00	16.75	16.82	77,401
26 Nov 14	16.93000 -0.14	17.04	16.87	17.04	224,374
25 Nov 14	17.07000 +0.11	17.15	16.96	16.96	222,952
24 Nov 14	16.96000 -0.37	17.40	16.92	17.27	252,035
21 Nov 14	17.33000 +0.03	17.43	17.27	17.36	192,088
20 Nov 14	17.30000 +0.12	17.41	17.10	17.10	174,864
19 Nov 14	17.18000 +0.05	17.20	17.02	17.16	194,247
18 Nov 14	17.13000 +0.03	17.18	16.93	17.18	229,209
17 Nov 14	17.10000 +0.59	17.17	16.57	16.57	218,108
14 Nov 14	16.51000 -0.03	16.69	16.44	16.69	167,377
13 Nov 14	16.54000 +0.00	16.70	16.36	16.70	226,615
12 Nov 14	16.54000 +0.07	16.59	16.36	16.40	214,758
11 Nov 14	16.47000 -0.09	16.60	16.45	16.60	115,840
10 Nov 14	16.56000 +0.18	16.60	16.41	16.47	161,345
07 Nov 14	16.38000 +0.17	16.39	16.16	16.22	229,605
06 Nov 14	16.21000 +0.10	16.30	16.02	16.30	124,446
05 Nov 14	16.11000 -0.01	16.28	16.03	16.12	223,051
04 Nov 14	16.12000 -0.65	16.70	16.08	16.70	410,773
03 Nov 14	16.77000 +0.00	16.81	16.70	16.70	127,508
31 Oct 14	16.77000 -0.02	16.82	16.62	16.81	408,489
30 Oct 14	16.79000 -0.03	16.89	16.68	16.87	90,979
29 Oct 14	16.82000 -0.28	17.10	16.79	17.05	161,343
28 Oct 14	17.10000 +0.28	17.15	16.81	16.82	113,565
27 Oct 14	16.82000 -0.33	17.28	16.81	17.15	287,222
24 Oct 14	17.15000 +0.10	17.25	17.03	17.10	155,648
23 Oct 14	17.05000 +0.20	17.27	16.84	16.88	285,395
22 Oct 14	16.85000 +0.11	16.91	16.68	16.70	338,727
21 Oct 14	16.74000 +0.16	16.80	16.61	16.64	245,459
20 Oct 14	16.58000 +0.16	16.63	16.37	16.52	202,439
17 Oct 14	16.42000 +0.54	16.49	15.99	16.03	675,512
16 Oct 14	15.88000 +0.10	16.00	15.54	15.55	287,954
15 Oct 14	15.78000 -0.19	15.82	15.44	15.75	311,190
14 Oct 14	15.97000 +0.00	16.02	15.72	15.82	297,885
10 Oct 14	15.97000 -0.31	16.25	15.89	16.22	302,507
09 Oct 14	16.28000 -0.38	16.66	16.21	16.59	273,648
08 Oct 14	16.66000 -0.11	16.72	16.33	16.70	513,093
07 Oct 14	16.77000 -0.03	16.98	16.76	16.82	131,674
06 Oct 14	16.80000 -0.06	16.99	16.76	16.96	199,683
03 Oct 14	16.86000 +0.04	17.02	16.76	16.92	195,567
02 Oct 14	16.82000 -0.27	17.01	16.50	17.00	314,889
01 Oct 14	17.09000 -0.21	17.30	17.05	17.30	201,803
30 Sep 14	17.30000 +0.17	17.39	17.08	17.16	209,398
29 Sep 14	17.13000 +0.12	17.19	16.98	17.01	215,560
26 Sep 14	17.01000 +0.11	17.06	16.82	16.97	224,407
25 Sep 14	16.90000 -0.05	17.14	16.88	17.03	306,821
24 Sep 14	16.95000 +0.04	17.01	16.91	16.93	172,600
23 Sep 14	16.91000 -0.09	17.00	16.83	17.00	121,064
22 Sep 14	17.00000 +0.03	17.08	16.91	17.04	163,770
19 Sep 14	16.97000 +0.11	17.02	16.80	16.85	809,359
18 Sep 14	16.86000 -0.32	17.33	16.76	17.18	336,465
17 Sep 14	17.18000 -0.02	17.23	17.09	17.20	227,814
16 Sep 14	17.20000 -0.40	17.65	17.17	17.64	335,217
15 Sep 14	17.60000 +0.08	17.66	17.55	17.60	181,220
12 Sep 14	17.52000 +0.00	17.72	17.50	17.57	169,532
11 Sep 14	17.52000 +0.18	17.58	17.32	17.37	161,341
10 Sep 14	17.34000 +0.02	17.50	17.27	17.39	238,492
09 Sep 14	17.32000 -0.11	17.52	17.27	17.51	265,617
08 Sep 14	17.43000 -0.30	17.77	17.31	17.77	333,051
05 Sep 14	17.73000 -0.07	18.00	17.71	17.92	222,542
04 Sep 14	17.80000 -0.26	18.25	17.77	18.12	205,457
03 Sep 14	18.06000 +0.11	18.14	17.87	17.90	91,686
02 Sep 14	17.95000 -0.15	18.10	17.83	18.10	127,650
29 Aug 14	18.10000 +0.06	18.10	17.96	18.08	63,115
28 Aug 14	18.04000 +0.17	18.11	17.82	17.87	106,497
27 Aug 14	17.87000 -0.41	18.20	17.83	18.20	137,982
26 Aug 14	18.28000 +0.12	18.39	18.15	18.15	156,178
25 Aug 14	18.16000 +0.00	18.30	18.07	18.12	97,155
22 Aug 14	18.16000 +0.24	18.20	17.97	17.98	104,285
21 Aug 14	17.92000 -0.13	18.09	17.91	18.04	105,348
20 Aug 14	18.05000 -0.02	18.11	18.02	18.02	87,104
19 Aug 14	18.07000 -0.01	18.11	17.99	18.00	129,364
18 Aug 14	18.08000 +0.18	18.10	17.78	17.87	153,146
15 Aug 14	17.90000 +0.12	17.96	17.78	17.78	68,270
14 Aug 14	17.78000 -0.06	17.91	17.74	17.89	140,283
13 Aug 14	17.84000 +0.07	17.95	17.75	17.77	162,988
12 Aug 14	17.77000 +0.39	17.82	17.37	17.37	167,997
11 Aug 14	17.38000 -0.04	17.49	17.35	17.49	142,832
08 Aug 14	17.42000 -0.07	17.56	17.34	17.41	148,181
07 Aug 14	17.49000 -0.42	17.95	17.45	17.94	284,488
06 Aug 14	17.91000 +0.11	18.10	17.65	17.99	200,241
05 Aug 14	17.80000 +0.04	17.93	17.56	17.56	171,977
01 Aug 14	17.76000 +0.15	17.80	17.50	17.65	176,826
31 Jul 14	17.61000 -0.07	17.72	17.51	17.72	289,483
30 Jul 14	17.68000 -0.05	17.79	17.65	17.75	167,313
29 Jul 14	17.73000 -0.06	17.84	17.58	17.58	204,597
28 Jul 14	17.79000 +0.14	17.87	17.64	17.70	145,962
25 Jul 14	17.65000 +0.10	17.73	17.57	17.58	141,287
24 Jul 14	17.55000 +0.05	17.66	17.47	17.50	301,225
23 Jul 14	17.50000 -0.05	17.62	17.42	17.52	296,764
22 Jul 14	17.55000 +0.00	17.68	17.51	17.61	345,993
21 Jul 14	17.55000 -0.14	17.99	17.51	17.90	319,693
18 Jul 14	17.69000 -0.01	17.98	17.65	17.65	149,724
17 Jul 14	17.70000 -0.20	17.94	17.68	17.94	126,075
16 Jul 14	17.90000 +0.21	17.95	17.74	17.74	104,330
15 Jul 14	17.69000 -0.01	17.84	17.62	17.83	154,363
14 Jul 14	17.70000 -0.17	17.87	17.65	17.85	152,849
11 Jul 14	17.87000 -0.04	17.93	17.85	17.90	98,771
10 Jul 14	17.91000 +0.05	18.01	17.76	17.76	135,645
09 Jul 14	17.86000 -0.02	17.99	17.79	17.83	825,964
08 Jul 14	17.88000 -0.26	18.10	17.82	18.10	198,688
07 Jul 14	18.14000 -0.26	18.46	18.12	18.46	205,883
04 Jul 14	18.40000 -0.11	18.58	18.31	18.55	58,523
03 Jul 14	18.51000 -0.02	18.55	18.40	18.50	281,595
02 Jul 14	18.53000 +0.30	18.69	18.21	18.22	311,567
30 Jun 14	18.23000 -0.01	18.33	18.20	18.29	78,796
27 Jun 14	18.24000 -0.03	18.30	18.17	18.22	145,354
26 Jun 14	18.27000 +0.08	18.30	18.05	18.14	131,561
25 Jun 14	18.19000 +0.23	18.19	17.98	18.00	265,803
24 Jun 14	17.96000 -0.05	18.12	17.94	18.09	540,331
23 Jun 14	18.01000 +0.23	18.22	17.85	17.98	610,313
20 Jun 14	17.78000 -0.19	18.10	17.78	18.00	1,120,433
19 Jun 14	17.97000 +0.02	18.05	17.93	18.00	287,862
18 Jun 14	17.95000 +0.05	18.00	17.92	17.97	342,124
17 Jun 14	17.90000 +0.11	18.01	17.76	17.82	171,932
16 Jun 14	17.79000 +0.06	17.81	17.75	17.81	123,732
13 Jun 14	17.73000 -0.10	17.87	17.72	17.83	112,617
12 Jun 14	17.83000 +0.03	17.93	17.74	17.78	134,532
11 Jun 14	17.80000 +0.01	17.87	17.73	17.84	195,139
10 Jun 14	17.79000 -0.02	17.96	17.76	17.96	97,626
09 Jun 14	17.81000 +0.02	17.95	17.70	17.81	101,525
06 Jun 14	17.79000 -0.19	18.01	17.71	18.00	98,653
05 Jun 14	17.98000 +0.07	18.07	17.85	17.91	130,513
04 Jun 14	17.91000 +0.06	18.00	17.82	17.85	77,414
03 Jun 14	17.85000 -0.02	17.97	17.73	17.88	90,712
02 Jun 14	17.87000 +0.09	17.91	17.54	17.55	109,070
30 May 14	17.78000 -0.12	17.94	17.76	17.90	180,356
29 May 14	17.90000 -0.07	18.01	17.75	18.01	135,358
28 May 14	17.97000 -0.21	18.13	17.93	18.12	246,585
27 May 14	18.18000 -0.01	18.23	18.12	18.12	108,128
26 May 14	18.19000 +0.06	18.24	18.03	18.07	88,651
23 May 14	18.13000 +0.31	18.14	17.81	17.85	180,574
22 May 14	17.82000 +0.24	17.88	17.60	17.65	568,416
21 May 14	17.58000 -0.01	17.63	17.56	17.62	188,990
20 May 14	17.59000 -0.05	17.74	17.56	17.61	105,293
16 May 14	17.64000 -0.03	17.71	17.60	17.71	247,072
15 May 14	17.67000 +0.01	17.77	17.59	17.60	127,142
14 May 14	17.66000 +0.16	17.76	17.52	17.57	169,136
13 May 14	17.50000 +0.21	17.57	17.35	17.40	247,349
12 May 14	17.29000 +0.10	17.38	17.04	17.38	105,302
09 May 14	17.19000 -0.22	17.40	17.12	17.36	91,960
08 May 14	17.41000 -0.17	17.60	17.36	17.60	92,881
07 May 14	17.58000 +0.08	17.64	17.49	17.50	123,825
06 May 14	17.50000 -0.03	17.53	17.41	17.50	109,599
05 May 14	17.53000 -0.04	17.65	17.40	17.56	83,058
02 May 14	17.57000 +0.11	17.58	17.38	17.38	93,920
01 May 14	17.46000 +0.33	17.54	17.14	17.14	634,688
30 Apr 14	17.13000 -0.01	17.27	17.13	17.23	179,579
29 Apr 14	17.14000 -0.25	17.43	17.13	17.43	144,882
28 Apr 14	17.39000 -0.10	17.45	17.28	17.40	100,309
25 Apr 14	17.49000 -0.04	17.53	17.42	17.53	134,096
24 Apr 14	17.53000 +0.00	17.60	17.47	17.60	102,159
23 Apr 14	17.53000 -0.03	17.67	17.47	17.66	78,749
22 Apr 14	17.56000 -0.01	17.66	17.47	17.53	128,434
21 Apr 14	17.57000 +0.09	17.67	17.45	17.48	109,015
17 Apr 14	17.48000 +0.02	17.50	17.36	17.44	138,844
16 Apr 14	17.46000 +0.08	17.54	17.35	17.36	117,923
15 Apr 14	17.38000 -0.02	17.46	17.35	17.46	103,786
14 Apr 14	17.40000 -0.12	17.58	17.37	17.58	159,275
11 Apr 14	17.52000 +0.07	17.55	17.39	17.49	113,319
10 Apr 14	17.45000 +0.17	17.50	17.22	17.24	124,070
09 Apr 14	17.28000 -0.07	17.49	17.20	17.32	152,648
08 Apr 14	17.35000 +0.02	17.43	17.16	17.28	109,737
07 Apr 14	17.33000 +0.23	17.40	17.14	17.14	165,434
04 Apr 14	17.10000 -0.10	17.25	17.07	17.15	139,443
03 Apr 14	17.20000 -0.05	17.29	17.05	17.21	158,797
02 Apr 14	17.25000 +0.10	17.29	17.05	17.15	125,788
01 Apr 14	17.15000 -0.25	17.40	17.12	17.35	193,439
31 Mar 14	17.40000 +0.41	17.42	17.02	17.02	264,612
28 Mar 14	16.99000 -0.11	17.23	16.94	17.16	223,940
27 Mar 14	17.10000 +0.28	17.13	16.81	16.89	370,596
26 Mar 14	16.82000 +0.03	16.99	16.73	16.84	119,216
25 Mar 14	16.79000 -0.03	16.94	16.72	16.85	177,281
24 Mar 14	16.82000 +0.07	16.89	16.75	16.75	135,435
21 Mar 14	16.75000 +0.10	16.89	16.64	16.70	591,108
20 Mar 14	16.65000 -0.10	16.75	16.62	16.75	96,824
19 Mar 14	16.75000 -0.10	16.89	16.74	16.84	112,358
18 Mar 14	16.85000 -0.09	16.97	16.80	16.94	188,096
17 Mar 14	16.94000 +0.18	16.94	16.72	16.82	176,720
14 Mar 14	16.76000 +0.06	16.85	16.58	16.64	182,003
13 Mar 14	16.70000 +0.12	16.77	16.55	16.55	218,082
12 Mar 14	16.58000 +0.06	16.63	16.41	16.50	151,221
11 Mar 14	16.52000 +0.14	16.52	16.31	16.33	229,436
10 Mar 14	16.38000 +0.03	16.49	16.32	16.39	176,051
07 Mar 14	16.35000 +0.03	16.48	16.30	16.31	304,381
06 Mar 14	16.32000 +0.01	16.39	16.30	16.35	205,349
05 Mar 14	16.31000 -0.02	16.38	16.30	16.31	244,564
04 Mar 14	16.33000 -0.01	16.40	16.30	16.40	275,482
03 Mar 14	16.34000 -0.06	16.38	16.30	16.30	382,212
28 Feb 14	16.40000 +0.18	16.41	16.27	16.29	395,541
27 Feb 14	16.22000 -0.18	16.41	16.11	16.41	394,744
26 Feb 14	16.40000 -0.03	16.49	16.29	16.35	579,267
25 Feb 14	16.43000 -0.03	16.57	16.15	16.33	1,660,433
24 Feb 14	16.46000 +0.00	16.58	16.42	16.46	145,025
21 Feb 14	16.46000 -0.01	16.53	16.35	16.45	257,939
20 Feb 14	16.47000 +0.24	16.90	16.23	16.34	435,158
19 Feb 14	16.23000 -0.05	16.35	16.17	16.31	207,186
18 Feb 14	16.28000 +0.22	16.28	15.99	16.13	309,159
14 Feb 14	16.06000 +0.09	16.14	15.95	16.01	328,026
13 Feb 14	15.97000 -0.01	16.04	15.82	15.89	164,864
12 Feb 14	15.98000 +0.21	16.00	15.66	15.70	203,701
11 Feb 14	15.77000 -0.10	15.90	15.73	15.90	226,512
10 Feb 14	15.87000 -0.13	16.04	15.79	16.01	187,630
07 Feb 14	16.00000 +0.00	16.08	15.88	15.99	661,261
06 Feb 14	16.00000 +0.10	16.02	15.76	15.80	269,731
05 Feb 14	15.90000 -0.13	16.05	15.78	16.05	311,357
04 Feb 14	16.03000 +0.01	16.10	15.91	16.01	189,096
03 Feb 14	16.02000 -0.27	16.30	16.00	16.30	209,863
31 Jan 14	16.29000 +0.11	16.29	16.04	16.07	149,503
30 Jan 14	16.18000 +0.18	16.30	15.91	15.91	261,235
29 Jan 14	16.00000 -0.15	16.08	15.92	16.08	96,524
28 Jan 14	16.15000 +0.11	16.16	16.00	16.03	133,452
27 Jan 14	16.04000 +0.05	16.14	16.00	16.00	149,872
24 Jan 14	15.99000 -0.02	16.10	15.90	16.06	165,008
23 Jan 14	16.01000 -0.03	16.08	15.93	15.98	158,077
22 Jan 14	16.04000 -0.12	16.23	15.95	16.02	273,371
21 Jan 14	16.16000 +0.21	16.34	16.01	16.01	330,674
20 Jan 14	15.95000 -0.19	16.29	15.86	16.29	210,198
17 Jan 14	16.14000 -0.14	16.34	16.07	16.34	166,136
16 Jan 14	16.28000 +0.24	16.34	16.07	16.07	182,733
15 Jan 14	16.04000 +0.12	16.09	15.94	16.00	169,205
14 Jan 14	15.92000 -0.09	16.05	15.88	16.05	157,896
13 Jan 14	16.01000 -0.18	16.36	15.95	16.32	153,921
10 Jan 14	16.19000 +0.23	16.29	15.90	16.07	208,299
09 Jan 14	15.96000 -0.04	16.12	15.94	16.06	173,564
08 Jan 14	16.00000 +0.29	16.12	15.69	15.70	395,244
07 Jan 14	15.71000 +0.31	15.72	15.38	15.40	228,307
06 Jan 14	15.40000 +0.15	15.42	15.21	15.32	73,539
03 Jan 14	15.25000 -0.11	15.39	15.20	15.32	127,664
02 Jan 14	15.36000 -0.12	15.50	15.35	15.50	110,475
31 Dec 13	15.48000 +0.04	15.49	15.32	15.49	170,398
30 Dec 13	15.44000 +0.09	15.44	15.31	15.38	139,769
27 Dec 13	15.35000 +0.05	15.39	15.18	15.22	66,742
24 Dec 13	15.30000 +0.04	15.36	15.21	15.27	45,200
23 Dec 13	15.26000 -0.05	15.40	15.25	15.31	135,148
20 Dec 13	15.31000 -0.03	15.50	15.22	15.40	830,645
19 Dec 13	15.34000 +0.03	15.48	15.24	15.30	229,467
18 Dec 13	15.31000 -0.03	15.42	15.10	15.27	218,751
17 Dec 13	15.34000 +0.09	15.40	15.14	15.20	149,079
16 Dec 13	15.25000 -0.11	15.51	15.20	15.34	171,578
13 Dec 13	15.36000 +0.22	15.48	15.12	15.25	265,618
12 Dec 13	15.14000 -0.01	15.25	15.03	15.19	203,175
11 Dec 13	15.15000 -0.14	15.30	15.10	15.29	185,907
10 Dec 13	15.29000 -0.17	15.50	15.19	15.45	185,273
09 Dec 13	15.46000 -0.14	15.67	15.34	15.67	212,034
06 Dec 13	15.60000 -0.14	15.90	15.55	15.76	198,905
05 Dec 13	15.74000 -0.01	15.85	15.68	15.68	105,219
04 Dec 13	15.75000 +0.00	15.75	15.55	15.75	123,716
03 Dec 13	15.75000 +0.09	15.75	15.50	15.66	126,045
02 Dec 13	15.66000 -0.11	15.85	15.66	15.75	284,691
29 Nov 13	15.77000 -0.02	15.86	15.66	15.79	146,693
28 Nov 13	15.79000 -0.03	15.87	15.70	15.75	92,000
27 Nov 13	15.82000 -0.22	15.96	15.71	15.96	380,347
26 Nov 13	16.04000 -0.10	16.18	15.97	16.17	351,563
25 Nov 13	16.14000 -0.10	16.35	16.09	16.32	106,134
22 Nov 13	16.24000 +0.13	16.29	16.10	16.10	159,943
21 Nov 13	16.11000 +0.01	16.20	16.10	16.10	141,342
20 Nov 13	16.10000 -0.10	16.28	16.03	16.27	368,409
19 Nov 13	16.20000 +0.08	16.28	16.05	16.07	103,038
18 Nov 13	16.12000 -0.03	16.20	16.09	16.16	234,075
15 Nov 13	16.15000 +0.07	16.17	16.05	16.10	209,916
14 Nov 13	16.08000 -0.01	16.09	15.96	16.04	235,828
13 Nov 13	16.09000 +0.26	16.15	15.69	15.80	377,900
12 Nov 13	15.83000 +0.04	15.93	15.77	15.85	189,736
11 Nov 13	15.79000 -0.24	16.05	15.71	15.98	202,363
08 Nov 13	16.03000 -0.22	16.27	15.87	16.19	322,893
07 Nov 13	16.25000 -0.15	16.54	16.20	16.41	144,590
06 Nov 13	16.40000 +0.30	16.40	16.10	16.10	284,163
05 Nov 13	16.10000 +0.00	16.23	16.05	16.13	345,508
04 Nov 13	16.10000 -0.17	16.29	15.92	16.29	350,646
01 Nov 13	16.27000 -0.25	16.58	16.25	16.49	160,846
31 Oct 13	16.52000 -0.03	16.65	16.47	16.55	1,075,618
30 Oct 13	16.55000 -0.21	16.89	16.50	16.75	233,952
29 Oct 13	16.76000 -0.10	16.90	16.76	16.87	211,300
28 Oct 13	16.86000 -0.13	17.02	16.86	17.00	173,724
25 Oct 13	16.99000 -0.01	17.05	16.97	17.00	315,541
24 Oct 13	17.00000 -0.20	17.21	16.93	17.18	368,362
23 Oct 13	17.20000 +0.32	17.30	16.85	16.85	236,921
22 Oct 13	16.88000 +0.28	16.93	16.58	16.58	194,117
21 Oct 13	16.60000 +0.15	16.66	16.35	16.39	271,010
18 Oct 13	16.45000 +0.30	16.56	16.16	16.19	190,179
17 Oct 13	16.15000 +0.19	16.19	15.92	15.92	435,753
16 Oct 13	15.96000 +0.06	16.00	15.89	15.96	82,708
15 Oct 13	15.90000 -0.06	16.08	15.90	16.04	180,247
11 Oct 13	15.96000 -0.19	16.21	15.95	16.15	274,004
10 Oct 13	16.15000 +0.15	16.17	15.93	16.00	180,344
09 Oct 13	16.00000 +0.16	16.15	15.79	15.79	353,846
08 Oct 13	15.84000 +0.03	15.87	15.75	15.75	150,724
07 Oct 13	15.81000 +0.02	15.81	15.56	15.75	169,273
04 Oct 13	15.79000 +0.25	15.89	15.45	15.57	287,631
03 Oct 13	15.54000 -0.17	15.75	15.48	15.70	128,036
02 Oct 13	15.71000 +0.08	15.84	15.46	15.64	174,199
01 Oct 13	15.63000 -0.02	15.67	15.31	15.57	190,475
30 Sep 13	15.65000 +0.24	15.81	15.44	15.53	235,848
27 Sep 13	15.41000 -0.03	15.52	15.40	15.45	203,445
26 Sep 13	15.44000 +0.00	15.49	15.34	15.38	131,589
25 Sep 13	15.44000 -0.10	15.59	15.30	15.58	224,528
24 Sep 13	15.54000 +0.23	15.74	15.30	15.36	315,064
23 Sep 13	15.31000 +0.03	15.41	15.26	15.40	280,288
20 Sep 13	15.28000 -0.05	15.38	15.12	15.30	569,998
19 Sep 13	15.33000 +0.23	15.35	15.07	15.10	289,751
18 Sep 13	15.10000 +0.20	15.17	14.87	14.96	304,266
17 Sep 13	14.90000 +0.13	15.00	14.75	15.00	285,904
16 Sep 13	14.77000 +0.22	14.79	14.51	14.65	195,257
13 Sep 13	14.55000 +0.04	14.62	14.50	14.50	141,673
12 Sep 13	14.51000 -0.05	14.63	14.45	14.60	346,953
11 Sep 13	14.56000 -0.06	14.68	14.50	14.68	204,181
10 Sep 13	14.62000 +0.10	14.68	14.50	14.60	225,911
09 Sep 13	14.52000 -0.03	14.65	14.28	14.60	265,111
06 Sep 13	14.55000 +0.05	14.65	14.50	14.51	270,849
05 Sep 13	14.50000 +0.11	14.50	14.24	14.40	317,624
04 Sep 13	14.39000 +0.29	14.39	14.09	14.09	299,607
03 Sep 13	14.10000 -0.24	14.45	14.07	14.45	293,146
30 Aug 13	14.34000 +0.19	14.38	14.18	14.20	243,960
29 Aug 13	14.15000 -0.08	14.38	14.10	14.24	84,082
28 Aug 13	14.23000 -0.02	14.38	14.07	14.07	251,999
27 Aug 13	14.25000 -0.10	14.35	14.10	14.12	283,390
26 Aug 13	14.35000 -0.26	14.62	14.35	14.62	198,050
23 Aug 13	14.61000 -0.08	14.74	14.48	14.70	161,629
22 Aug 13	14.69000 -0.06	14.84	14.50	14.84	638,259
21 Aug 13	14.75000 -0.02	14.88	14.73	14.84	625,338
20 Aug 13	14.77000 +0.15	15.00	14.63	14.69	664,544
19 Aug 13	14.62000 -0.33	14.99	14.60	14.91	266,639
16 Aug 13	14.95000 +0.03	15.00	14.79	14.90	203,824
15 Aug 13	14.92000 -0.17	15.00	14.66	14.99	477,316
14 Aug 13	15.09000 -0.62	15.69	15.07	15.59	491,466
13 Aug 13	15.71000 -0.27	16.00	15.64	16.00	382,670
12 Aug 13	15.98000 +0.13	15.98	15.55	15.70	164,980
09 Aug 13	15.85000 +0.27	16.03	15.52	15.52	244,643
08 Aug 13	15.58000 -0.84	16.60	15.08	16.42	406,467
07 Aug 13	16.42000 +0.23	16.53	16.03	16.19	158,457
06 Aug 13	16.19000 -0.16	16.60	16.05	16.30	365,250
02 Aug 13	16.35000 -0.22	16.50	16.25	16.50	241,154
01 Aug 13	16.57000 -0.31	16.88	16.55	16.88	200,940
31 Jul 13	16.88000 -0.10	16.97	16.75	16.97	175,216
30 Jul 13	16.98000 -0.02	17.00	16.85	17.00	111,225
29 Jul 13	17.00000 +0.04	17.03	16.89	16.90	95,400
26 Jul 13	16.96000 -0.06	17.11	16.95	17.05	76,515
25 Jul 13	17.02000 -0.03	17.12	16.95	17.01	96,249
24 Jul 13	17.05000 -0.25	17.44	17.01	17.44	205,334
23 Jul 13	17.30000 +0.04	17.37	17.17	17.26	133,981
22 Jul 13	17.26000 +0.12	17.29	17.15	17.15	108,939
19 Jul 13	17.14000 +0.02	17.14	16.96	17.07	215,929
18 Jul 13	17.12000 -0.09	17.54	17.06	17.26	171,422
17 Jul 13	17.21000 +0.03	17.21	16.93	17.19	164,565
16 Jul 13	17.18000 -0.19	17.38	17.10	17.30	103,284
15 Jul 13	17.37000 +0.66	17.39	16.71	16.75	214,630
12 Jul 13	16.71000 +0.05	16.79	16.51	16.65	171,106
11 Jul 13	16.66000 +0.01	16.84	16.40	16.84	486,994
10 Jul 13	16.65000 -0.33	17.05	16.62	17.00	225,004
09 Jul 13	16.98000 -0.06	17.25	16.83	17.07	129,891
08 Jul 13	17.04000 +0.16	17.13	16.72	16.90	307,237
05 Jul 13	16.88000 +0.14	17.05	16.63	16.73	221,531
04 Jul 13	16.74000 +0.19	16.79	16.40	16.46	111,752
03 Jul 13	16.55000 -0.30	16.92	16.47	16.85	125,786
02 Jul 13	16.85000 -0.08	17.09	16.76	17.00	150,056
28 Jun 13	16.93000 -0.02	17.17	16.82	17.10	154,782
27 Jun 13	16.95000 +0.01	17.12	16.67	16.95	196,408
26 Jun 13	16.94000 +0.19	17.24	16.75	16.75	177,272
25 Jun 13	16.75000 +0.34	16.76	16.35	16.35	297,087
24 Jun 13	16.41000 -0.38	16.78	16.05	16.73	187,779
21 Jun 13	16.79000 +0.11	17.04	16.69	16.80	256,674
20 Jun 13	16.68000 -0.85	17.53	16.68	17.52	398,741
19 Jun 13	17.53000 -0.33	17.86	17.46	17.77	160,217
18 Jun 13	17.86000 -0.06	17.90	17.71	17.90	90,483
17 Jun 13	17.92000 +0.02	17.96	17.71	17.89	112,459
14 Jun 13	17.90000 +0.14	17.97	17.44	17.81	114,526
13 Jun 13	17.76000 +0.15	17.87	17.30	17.54	231,024
12 Jun 13	17.61000 -0.23	18.02	17.60	17.92	230,675
11 Jun 13	17.84000 +0.02	17.94	17.65	17.79	165,475
10 Jun 13	17.82000 -0.28	18.15	17.77	18.13	97,676
07 Jun 13	18.10000 +0.45	18.15	17.70	17.70	335,678
06 Jun 13	17.65000 -0.15	17.90	17.50	17.80	501,205
05 Jun 13	17.80000 -0.26	18.18	17.77	18.08	244,500
04 Jun 13	18.06000 -0.19	18.35	17.80	18.24	395,164
03 Jun 13	18.25000 -0.29	18.53	18.11	18.50	147,736
31 May 13	18.54000 -0.13	18.65	18.49	18.64	159,594
30 May 13	18.67000 -0.21	18.91	18.58	18.84	118,924
29 May 13	18.88000 -0.20	19.07	18.85	19.05	143,085
28 May 13	19.08000 +0.12	19.15	18.98	18.98	107,535
27 May 13	18.96000 +0.04	19.09	18.90	19.00	35,096
24 May 13	18.92000 -0.04	19.00	18.88	18.98	55,145
23 May 13	18.96000 +0.00	19.01	18.94	18.97	128,099
22 May 13	18.96000 -0.07	19.13	18.93	18.99	136,976
21 May 13	19.03000 +0.03	19.08	18.90	19.05	212,149
17 May 13	19.00000 +0.00	19.03	18.90	19.00	94,339
16 May 13	19.00000 -0.12	19.20	18.92	19.08	199,458
15 May 13	19.12000 -0.18	19.25	19.06	19.25	175,208
14 May 13	19.30000 -0.20	19.51	19.21	19.39	125,822
13 May 13	19.50000 +0.19	19.52	19.29	19.38	165,453
10 May 13	19.31000 +0.25	19.34	19.07	19.15	118,233
09 May 13	19.06000 -0.37	19.33	18.95	19.33	235,229
08 May 13	19.43000 -0.04	19.50	19.34	19.38	109,471
07 May 13	19.47000 -0.02	19.50	19.26	19.46	54,175
06 May 13	19.49000 +0.10	19.51	19.38	19.39	100,364
03 May 13	19.39000 -0.07	19.50	19.36	19.50	65,634
02 May 13	19.46000 -0.02	19.56	19.40	19.46	160,655
01 May 13	19.48000 -0.07	19.68	19.42	19.55	205,154
30 Apr 13	19.55000 +0.32	19.75	19.20	19.23	286,607
29 Apr 13	19.23000 +0.32	19.30	18.83	18.83	220,006
26 Apr 13	18.91000 -0.02	18.93	18.79	18.80	136,368
25 Apr 13	18.93000 +0.09	18.94	18.75	18.87	161,611
24 Apr 13	18.84000 +0.08	18.93	18.78	18.84	98,954
23 Apr 13	18.76000 +0.07	18.85	18.64	18.64	96,102
22 Apr 13	18.69000 -0.19	18.93	18.65	18.81	129,707
19 Apr 13	18.88000 +0.11	18.91	18.67	18.79	52,850
18 Apr 13	18.77000 -0.02	18.89	18.69	18.83	47,200
17 Apr 13	18.79000 -0.10	19.01	18.78	18.98	56,558
16 Apr 13	18.89000 +0.25	18.95	18.68	18.69	57,683
15 Apr 13	18.64000 -0.37	19.04	18.57	18.99	117,942
12 Apr 13	19.01000 -0.08	19.06	18.86	18.86	125,566
11 Apr 13	19.09000 +0.05	19.16	18.84	19.00	168,049
10 Apr 13	19.04000 +0.21	19.05	18.85	18.85	92,511
09 Apr 13	18.83000 -0.06	18.83	18.74	18.79	103,752
08 Apr 13	18.89000 +0.19	18.90	18.59	18.59	75,970
05 Apr 13	18.70000 +0.12	18.74	18.43	18.43	102,080
04 Apr 13	18.58000 -0.11	18.68	18.41	18.60	177,576
03 Apr 13	18.69000 +0.19	18.71	18.41	18.41	138,994
02 Apr 13	18.50000 +0.05	18.57	18.31	18.43	110,010
01 Apr 13	18.45000 -0.05	18.50	18.31	18.31	90,384
28 Mar 13	18.50000 +0.15	18.59	18.40	18.40	142,795
27 Mar 13	18.35000 +0.02	18.42	18.32	18.35	62,980
26 Mar 13	18.33000 -0.02	18.40	18.25	18.40	86,125
25 Mar 13	18.35000 -0.12	18.61	18.21	18.50	175,306
22 Mar 13	18.47000 -0.02	18.60	18.43	18.49	164,242
21 Mar 13	18.49000 +0.23	18.57	18.25	18.34	796,046
20 Mar 13	18.26000 +0.05	18.38	18.24	18.34	345,794
19 Mar 13	18.21000 +0.00	18.38	18.17	18.30	174,323
18 Mar 13	18.21000 -0.08	18.42	18.12	18.13	214,317
15 Mar 13	18.29000 -0.04	18.30	18.05	18.30	661,714
14 Mar 13	18.33000 -0.19	18.51	18.06	18.51	277,944
13 Mar 13	18.52000 -0.18	18.68	18.44	18.61	185,796
12 Mar 13	18.70000 -0.17	18.89	18.61	18.87	216,998
11 Mar 13	18.87000 +0.22	18.92	18.66	18.66	131,363
08 Mar 13	18.65000 -0.25	18.90	18.60	18.81	209,231
07 Mar 13	18.90000 +0.02	18.93	18.76	18.89	120,754
06 Mar 13	18.88000 +0.12	19.00	18.75	18.75	198,853
05 Mar 13	18.76000 -0.06	18.82	18.73	18.82	158,133
04 Mar 13	18.82000 +0.05	18.82	18.68	18.74	239,837
01 Mar 13	18.77000 +0.08	18.91	18.70	18.70	324,403
28 Feb 13	18.69000 -0.26	19.00	18.61	18.99	693,274
27 Feb 13	18.95000 -0.22	19.21	18.86	19.15	132,449
26 Feb 13	19.17000 +0.02	19.34	19.12	19.13	120,623
25 Feb 13	19.15000 +0.08	19.32	19.06	19.10	79,729
22 Feb 13	19.07000 -0.05	19.19	18.99	19.15	65,053
21 Feb 13	19.12000 -0.02	19.25	19.02	19.02	626,297
20 Feb 13	19.14000 +0.04	19.18	18.89	19.10	109,691
19 Feb 13	19.10000 +0.12	19.14	18.86	18.89	88,508
15 Feb 13	18.98000 -0.17	19.24	18.81	19.08	106,853
14 Feb 13	19.15000 -0.03	19.29	19.05	19.11	67,479
13 Feb 13	19.18000 +0.16	19.21	18.87	19.00	126,788
12 Feb 13	19.02000 -0.19	19.28	19.00	19.28	134,154
11 Feb 13	19.21000 -0.04	19.32	19.06	19.23	131,353
08 Feb 13	19.25000 -0.11	19.55	19.20	19.26	50,123
07 Feb 13	19.36000 +0.08	19.41	19.22	19.28	55,590
06 Feb 13	19.28000 -0.11	19.45	19.21	19.45	62,337
05 Feb 13	19.39000 +0.04	19.56	19.21	19.21	72,822
04 Feb 13	19.35000 -0.03	19.41	19.04	19.41	98,868
01 Feb 13	19.38000 -0.17	19.66	19.32	19.55	66,822
31 Jan 13	19.55000 -0.17	19.78	19.29	19.75	177,379
30 Jan 13	19.72000 +0.16	19.82	19.58	19.73	105,142
29 Jan 13	19.56000 +0.07	19.67	19.35	19.35	93,471
28 Jan 13	19.49000 -0.02	19.55	19.39	19.39	84,917
25 Jan 13	19.51000 +0.20	19.51	19.31	19.35	109,670
24 Jan 13	19.31000 -0.19	19.61	19.28	19.58	100,377
23 Jan 13	19.50000 +0.22	19.56	19.24	19.26	82,010
22 Jan 13	19.28000 +0.05	19.39	19.21	19.21	109,297
21 Jan 13	19.23000 +0.11	19.33	19.09	19.22	129,482
18 Jan 13	19.12000 +0.03	19.24	19.02	19.09	104,530
17 Jan 13	19.09000 +0.20	19.26	18.89	18.90	109,152
16 Jan 13	18.89000 -0.01	19.00	18.83	18.83	112,014
15 Jan 13	18.90000 +0.01	18.93	18.70	18.87	113,636
14 Jan 13	18.89000 -0.01	18.94	18.82	18.94	88,395
11 Jan 13	18.90000 +0.13	18.90	18.76	18.80	49,685
10 Jan 13	18.77000 +0.09	18.85	18.65	18.69	54,259
09 Jan 13	18.68000 -0.07	18.83	18.61	18.75	85,192
08 Jan 13	18.75000 -0.20	19.00	18.64	19.00	124,906
07 Jan 13	18.95000 +0.06	18.98	18.80	18.82	114,862
04 Jan 13	18.89000 -0.05	19.01	18.82	19.00	45,089
03 Jan 13	18.94000 +0.02	19.01	18.77	18.88	78,617
02 Jan 13	18.92000 +0.25	18.97	18.68	18.75	84,486
31 Dec 12	18.67000 +0.13	18.90	18.46	18.46	26,353
28 Dec 12	18.54000 +0.04	18.54	18.29	18.45	65,851
27 Dec 12	18.50000 -0.16	18.63	18.44	18.60	109,418
24 Dec 12	18.66000 +0.28	18.74	18.34	18.59	34,039
21 Dec 12	18.38000 -0.39	18.79	18.35	18.70	179,881
20 Dec 12	18.77000 -0.05	18.87	18.60	18.77	96,345
19 Dec 12	18.82000 +0.01	18.95	18.70	18.85	69,513
18 Dec 12	18.81000 +0.12	18.83	18.60	18.74	105,534
17 Dec 12	18.69000 -0.14	18.90	18.53	18.90	140,853
14 Dec 12	18.83000 -0.06	18.98	18.77	18.98	102,717
13 Dec 12	18.89000 +0.06	19.00	18.71	18.90	86,049
12 Dec 12	18.83000 +0.00	19.04	18.78	18.86	83,882
11 Dec 12	18.83000 -0.04	18.86	18.54	18.82	92,509
10 Dec 12	18.87000 +0.09	18.93	18.63	18.90	66,951
07 Dec 12	18.78000 +0.18	18.80	18.60	18.68	61,767
06 Dec 12	18.60000 -0.04	18.60	18.45	18.60	36,769
05 Dec 12	18.64000 +0.14	18.64	18.35	18.47	62,670
04 Dec 12	18.50000 -0.16	18.61	18.44	18.55	85,977
03 Dec 12	18.66000 -0.12	18.68	18.50	18.68	69,301
30 Nov 12	18.78000 +0.13	18.78	18.50	18.54	98,392
29 Nov 12	18.65000 +0.01	18.72	18.50	18.60	52,083
28 Nov 12	18.64000 -0.23	18.80	18.56	18.68	83,651
27 Nov 12	18.87000 +0.12	18.90	18.50	18.71	51,252
26 Nov 12	18.75000 +0.25	18.80	18.32	18.51	65,315
23 Nov 12	18.50000 +0.01	18.72	18.36	18.41	58,167
22 Nov 12	18.49000 -0.06	18.56	18.33	18.50	33,690
21 Nov 12	18.55000 -0.02	18.62	18.42	18.54	35,542
20 Nov 12	18.57000 -0.09	18.73	18.54	18.73	62,900
19 Nov 12	18.66000 +0.58	18.75	18.10	18.22	83,542
16 Nov 12	18.08000 -0.08	18.32	18.01	18.20	84,168
15 Nov 12	18.16000 -0.23	18.44	18.11	18.25	93,783
14 Nov 12	18.39000 -0.33	18.84	18.09	18.63	118,207
13 Nov 12	18.72000 -0.03	18.83	18.53	18.65	74,680
12 Nov 12	18.75000 -0.01	18.90	18.63	18.85	56,911
09 Nov 12	18.76000 -0.16	18.95	18.75	18.82	57,589
08 Nov 12	18.92000 +0.17	18.99	18.79	18.93	89,429
07 Nov 12	18.75000 -0.29	18.99	18.75	18.84	129,383
06 Nov 12	19.04000 +0.02	19.09	18.95	19.07	70,007
05 Nov 12	19.02000 +0.03	19.10	18.96	18.96	54,297
02 Nov 12	18.99000 -0.05	19.25	18.88	18.98	110,211
01 Nov 12	19.04000 -0.32	19.40	18.94	19.40	86,097
31 Oct 12	19.36000 +0.08	19.48	19.12	19.34	66,495
30 Oct 12	19.28000 +0.03	19.30	19.02	19.20	94,351
29 Oct 12	19.25000 +0.16	19.25	18.91	18.95	53,160
26 Oct 12	19.09000 +0.14	19.11	18.83	18.83	41,414
25 Oct 12	18.95000 -0.27	19.25	18.88	19.22	133,606
24 Oct 12	19.22000 +0.07	19.25	18.83	19.06	116,628
23 Oct 12	19.15000 +0.17	19.15	18.75	18.84	117,836
22 Oct 12	18.98000 +0.25	19.00	18.70	18.74	45,336
19 Oct 12	18.73000 -0.12	18.90	18.71	18.87	48,800
18 Oct 12	18.85000 -0.15	18.95	18.70	18.90	92,867
17 Oct 12	19.00000 +0.10	19.00	18.80	18.90	69,928
16 Oct 12	18.90000 -0.03	19.00	18.80	18.93	86,291
15 Oct 12	18.93000 +0.13	19.02	18.72	18.72	61,746
12 Oct 12	18.80000 +0.15	18.92	18.68	18.68	100,964
11 Oct 12	18.65000 -0.28	19.04	18.55	19.04	112,828
10 Oct 12	18.93000 +0.08	19.13	18.69	18.85	92,007
09 Oct 12	18.85000 -0.24	19.02	18.75	18.91	61,562
05 Oct 12	19.09000 -0.17	19.24	18.91	19.17	117,150
04 Oct 12	19.26000 +0.15	19.26	19.13	19.15	129,720
03 Oct 12	19.11000 -0.09	19.22	19.06	19.20	75,950
02 Oct 12	19.20000 -0.06	19.30	19.04	19.20	147,195
01 Oct 12	19.26000 +0.22	19.30	19.07	19.07	121,883
28 Sep 12	19.04000 +0.18	19.07	18.86	18.86	203,316
27 Sep 12	18.86000 +0.14	18.96	18.67	18.67	89,674
26 Sep 12	18.72000 +0.09	18.83	18.63	18.63	64,988
25 Sep 12	18.63000 +0.13	18.70	18.43	18.52	107,747
24 Sep 12	18.50000 +0.17	18.72	18.23	18.23	120,780
21 Sep 12	18.33000 -0.26	18.69	18.05	18.59	1,225,124
20 Sep 12	18.59000 -0.02	18.78	18.42	18.55	140,795
19 Sep 12	18.61000 +0.36	18.80	18.29	18.29	124,367
18 Sep 12	18.25000 -0.34	18.56	18.17	18.56	142,201
17 Sep 12	18.59000 +0.09	18.68	18.30	18.30	114,772
14 Sep 12	18.50000 -0.29	18.59	18.30	18.55	139,861
13 Sep 12	18.79000 -0.22	18.98	18.59	18.97	115,051
12 Sep 12	19.01000 +0.08	19.01	18.76	18.92	149,712
11 Sep 12	18.93000 +0.08	18.95	18.69	18.84	159,730
10 Sep 12	18.85000 +0.35	18.98	18.46	18.47	111,815
07 Sep 12	18.50000 +0.05	18.65	18.45	18.59	135,069
06 Sep 12	18.45000 +0.17	18.76	18.24	18.28	156,964
05 Sep 12	18.28000 +0.06	18.30	18.13	18.20	76,176
04 Sep 12	18.22000 -0.25	18.48	18.00	18.33	98,899
31 Aug 12	18.47000 +0.23	18.47	17.88	18.16	179,516
30 Aug 12	18.24000 -0.04	18.31	17.83	18.12	218,544
29 Aug 12	18.28000 -0.39	18.59	18.12	18.50	156,829
28 Aug 12	18.67000 -0.31	18.90	18.55	18.77	111,163
27 Aug 12	18.98000 +0.02	19.11	18.81	18.93	98,251
24 Aug 12	18.96000 -0.04	19.02	18.73	18.99	131,607
23 Aug 12	19.00000 -0.37	19.50	18.87	19.34	103,260
22 Aug 12	19.37000 +0.08	19.55	19.12	19.27	72,029
21 Aug 12	19.29000 +0.41	19.40	18.91	18.91	122,834
20 Aug 12	18.88000 -0.08	19.35	18.88	19.05	120,896
17 Aug 12	18.96000 -0.21	19.10	18.88	19.02	71,630
16 Aug 12	19.17000 +0.19	19.34	18.79	18.92	84,088
15 Aug 12	18.98000 +0.08	18.98	18.77	18.91	61,920
14 Aug 12	18.90000 -0.01	19.01	18.77	18.90	66,186
13 Aug 12	18.91000 -0.02	19.13	18.79	18.90	67,089
10 Aug 12	18.93000 +0.28	19.01	18.60	18.60	112,967
09 Aug 12	18.65000 -0.16	18.90	18.51	18.81	83,656
08 Aug 12	18.81000 +0.09	19.00	18.61	18.61	99,337
07 Aug 12	18.72000 +0.00	18.85	18.62	18.83	63,695
03 Aug 12	18.72000 +0.02	18.90	18.65	18.77	123,509
02 Aug 12	18.70000 +0.11	18.71	18.45	18.54	80,526
01 Aug 12	18.59000 +0.12	18.67	18.43	18.47	216,559
31 Jul 12	18.47000 -0.19	18.70	18.44	18.70	93,748
30 Jul 12	18.66000 -0.02	18.69	18.46	18.58	70,229
27 Jul 12	18.68000 +0.11	18.88	18.40	18.55	89,749
26 Jul 12	18.57000 +0.11	18.61	18.40	18.40	118,559
25 Jul 12	18.46000 -0.03	18.58	18.31	18.55	143,844
24 Jul 12	18.49000 -0.11	18.76	18.48	18.76	88,484
23 Jul 12	18.60000 -0.17	18.81	18.32	18.75	209,172
20 Jul 12	18.77000 +0.03	18.85	18.60	18.73	64,255
19 Jul 12	18.74000 +0.05	19.04	18.66	18.70	105,604
18 Jul 12	18.69000 +0.34	18.90	18.34	18.41	91,016
17 Jul 12	18.35000 +0.08	18.49	18.18	18.23	54,226
16 Jul 12	18.27000 -0.01	18.41	18.13	18.25	72,327
13 Jul 12	18.28000 +0.11	18.45	18.12	18.12	58,477
12 Jul 12	18.17000 -0.08	18.23	18.05	18.14	90,868
11 Jul 12	18.25000 +0.20	18.34	18.00	18.05	109,207
10 Jul 12	18.05000 +0.05	18.14	17.86	18.00	83,887
09 Jul 12	18.00000 +0.05	18.10	17.77	17.99	101,565
06 Jul 12	17.95000 -0.04	18.02	17.81	17.91	48,049
05 Jul 12	17.99000 -0.03	18.12	17.65	17.90	77,124
04 Jul 12	18.02000 +0.04	18.25	17.92	18.04	66,006
03 Jul 12	17.98000 +0.14	18.14	17.85	17.85	83,218
29 Jun 12	17.84000 +0.14	17.97	17.74	17.85	111,979
28 Jun 12	17.70000 +0.12	17.70	17.47	17.60	120,912
27 Jun 12	17.58000 +0.10	17.65	17.41	17.41	88,686
26 Jun 12	17.48000 -0.11	17.68	17.45	17.50	88,140
25 Jun 12	17.59000 -0.24	17.83	17.51	17.83	103,980
22 Jun 12	17.83000 +0.39	17.89	17.42	17.57	94,940
21 Jun 12	17.44000 -0.10	17.70	17.32	17.50	149,625
20 Jun 12	17.54000 -0.38	17.94	17.45	17.92	106,955
19 Jun 12	17.92000 -0.10	18.00	17.81	17.91	103,277
18 Jun 12	18.02000 -0.37	18.28	18.00	18.28	110,934
15 Jun 12	18.39000 +0.66	18.39	17.64	17.65	470,400
14 Jun 12	17.73000 +0.48	17.77	17.11	17.13	91,151
13 Jun 12	17.25000 -0.15	17.43	17.10	17.43	85,370
12 Jun 12	17.40000 -0.31	17.70	17.30	17.61	84,956
11 Jun 12	17.71000 +0.12	17.78	17.40	17.59	60,429
08 Jun 12	17.59000 -0.28	17.77	17.55	17.74	60,664
07 Jun 12	17.87000 -0.18	18.12	17.85	18.04	52,068
06 Jun 12	18.05000 +0.32	18.07	17.68	17.73	95,926
05 Jun 12	17.73000 +0.67	17.74	17.11	17.11	77,262
04 Jun 12	17.06000 -0.29	17.27	17.06	17.23	64,669
01 Jun 12	17.35000 -0.47	17.58	17.12	17.29	161,715
31 May 12	17.82000 -0.25	17.97	17.56	17.96	90,529
30 May 12	18.07000 -0.11	18.17	17.87	17.92	139,865
29 May 12	18.18000 +0.16	18.18	17.86	17.86	131,796
28 May 12	18.02000 -0.19	18.24	18.00	18.21	75,649
25 May 12	18.21000 +0.19	18.23	17.95	17.95	75,487
24 May 12	18.02000 +0.04	18.10	17.90	17.93	126,492
23 May 12	17.98000 -0.02	18.00	17.76	17.76	282,079
22 May 12	18.00000 +0.26	18.01	17.62	17.62	111,234
18 May 12	17.74000 +0.04	17.85	17.70	17.71	48,211
17 May 12	17.70000 +0.10	17.87	17.52	17.52	99,637
16 May 12	17.60000 +0.23	17.79	17.37	17.44	169,390
15 May 12	17.37000 -0.18	17.79	17.37	17.55	168,860
14 May 12	17.55000 -0.03	17.69	17.35	17.49	172,572
11 May 12	17.58000 -0.12	17.83	17.53	17.64	71,725
10 May 12	17.70000 +0.19	17.77	17.49	17.51	126,405
09 May 12	17.51000 -0.02	17.89	17.36	17.56	79,219
08 May 12	17.53000 -0.57	17.98	17.32	17.98	217,257
07 May 12	18.10000 +0.50	18.10	17.42	17.42	214,410
04 May 12	17.60000 -0.10	17.75	17.60	17.60	53,113
03 May 12	17.70000 +0.06	17.75	17.55	17.66	79,246
02 May 12	17.64000 -0.01	17.75	17.46	17.53	143,322
01 May 12	17.65000 +0.00	17.70	17.48	17.60	169,043
30 Apr 12	17.65000 -0.07	17.74	17.54	17.70	98,382
27 Apr 12	17.72000 -0.02	17.74	17.62	17.66	93,706
26 Apr 12	17.74000 -0.04	17.78	17.64	17.78	100,076
25 Apr 12	17.78000 +0.39	17.78	17.29	17.36	217,977
24 Apr 12	17.39000 +0.03	17.51	17.13	17.44	72,633
23 Apr 12	17.36000 -0.02	17.44	17.13	17.37	55,034
20 Apr 12	17.38000 +0.15	17.40	17.23	17.24	86,557
19 Apr 12	17.23000 +0.14	17.25	17.10	17.10	45,108
18 Apr 12	17.09000 +0.14	17.17	16.86	16.95	77,099
17 Apr 12	16.95000 -0.08	17.08	16.95	17.08	82,174
16 Apr 12	17.03000 -0.04	17.20	17.00	17.11	45,014
13 Apr 12	17.07000 -0.08	17.20	17.03	17.07	61,820
12 Apr 12	17.15000 -0.04	17.15	17.01	17.12	66,643
11 Apr 12	17.19000 +0.16	17.20	16.98	17.14	81,743
10 Apr 12	17.03000 -0.16	17.22	17.03	17.19	308,869
09 Apr 12	17.19000 +0.04	17.21	17.11	17.20	51,823
05 Apr 12	17.15000 +0.04	17.15	17.00	17.03	35,525
04 Apr 12	17.11000 +0.14	17.11	16.92	16.99	76,877
03 Apr 12	16.97000 +0.04	17.23	16.89	16.94	60,048
02 Apr 12	16.93000 -0.31	17.24	16.85	17.05	276,263
30 Mar 12	17.24000 +0.51	17.30	16.78	16.78	91,191
29 Mar 12	16.73000 -0.24	16.96	16.67	16.79	116,873
28 Mar 12	16.97000 -0.32	17.30	16.95	17.30	125,832
27 Mar 12	17.29000 +0.04	17.49	17.02	17.21	103,475
26 Mar 12	17.25000 +0.22	17.25	16.90	17.03	85,769
23 Mar 12	17.03000 +0.09	17.04	16.75	16.99	170,671
22 Mar 12	16.94000 -0.13	17.10	16.84	17.07	86,851
21 Mar 12	17.07000 -0.16	17.25	17.06	17.14	82,360
20 Mar 12	17.23000 -0.04	17.33	16.97	17.20	174,754
19 Mar 12	17.27000 -0.42	17.61	17.00	17.61	216,183
16 Mar 12	17.69000 +0.06	17.70	17.43	17.55	416,076
15 Mar 12	17.63000 +0.06	17.72	17.37	17.55	98,899
14 Mar 12	17.57000 -0.20	17.75	17.40	17.74	82,702
13 Mar 12	17.77000 -0.08	17.80	17.66	17.80	102,496
12 Mar 12	17.85000 +0.41	17.89	17.44	17.50	143,059
09 Mar 12	17.44000 -0.13	17.70	17.40	17.70	102,371
08 Mar 12	17.57000 -0.14	17.75	17.45	17.66	131,901
07 Mar 12	17.71000 +0.48	17.80	17.28	17.28	105,955
06 Mar 12	17.23000 -0.40	17.63	17.21	17.51	82,526
05 Mar 12	17.63000 -0.09	17.67	17.50	17.52	61,828
02 Mar 12	17.72000 +0.10	17.74	17.27	17.52	113,669
01 Mar 12	17.62000 +0.27	17.62	17.35	17.39	177,731
29 Feb 12	17.35000 +0.16	17.40	17.04	17.14	188,284
28 Feb 12	17.19000 -0.10	17.28	17.08	17.28	117,932
27 Feb 12	17.29000 -0.30	17.53	17.29	17.47	98,543
24 Feb 12	17.59000 -0.11	17.68	17.40	17.65	138,664
23 Feb 12	17.70000 +0.06	17.83	17.35	17.60	209,649
22 Feb 12	17.64000 +0.14	17.67	17.26	17.40	114,985
21 Feb 12	17.50000 +0.14	17.51	17.26	17.26	114,921
17 Feb 12	17.36000 +0.20	17.36	17.11	17.20	206,543
16 Feb 12	17.16000 -0.05	17.25	17.06	17.16	181,124
15 Feb 12	17.21000 +0.11	17.27	17.10	17.10	58,314
14 Feb 12	17.10000 -0.11	17.22	17.01	17.15	68,045
13 Feb 12	17.21000 +0.04	17.25	17.13	17.16	74,704
10 Feb 12	17.17000 +0.17	17.20	16.85	16.97	86,403
09 Feb 12	17.00000 -0.04	17.14	16.85	17.14	112,281
08 Feb 12	17.04000 -0.15	17.25	16.82	17.13	156,223
07 Feb 12	17.19000 +0.04	17.29	17.06	17.06	126,742
06 Feb 12	17.15000 +0.03	17.19	16.91	17.02	65,472
03 Feb 12	17.12000 -0.18	17.30	16.99	17.30	81,413
02 Feb 12	17.30000 -0.09	17.46	17.25	17.41	98,016
01 Feb 12	17.39000 +0.14	17.43	17.25	17.26	76,307
31 Jan 12	17.25000 +0.09	17.29	17.10	17.23	124,034
30 Jan 12	17.16000 +0.42	17.18	16.54	16.64	122,574
27 Jan 12	16.74000 -0.36	17.11	16.60	17.11	133,424
26 Jan 12	17.10000 -0.25	17.44	17.00	17.44	137,764
25 Jan 12	17.35000 -0.06	17.43	17.26	17.41	92,411
24 Jan 12	17.41000 +0.42	17.49	17.00	17.00	189,697
23 Jan 12	16.99000 -0.38	17.42	16.90	17.40	135,721
20 Jan 12	17.37000 +0.09	17.47	17.03	17.25	109,750
19 Jan 12	17.28000 +0.14	17.40	17.00	17.05	156,529
18 Jan 12	17.14000 -0.20	17.45	17.14	17.27	99,023
17 Jan 12	17.34000 -0.11	17.45	17.21	17.30	54,237
16 Jan 12	17.45000 +0.55	17.59	16.99	16.99	118,052
13 Jan 12	16.90000 -0.08	17.01	16.77	16.95	104,506
12 Jan 12	16.98000 -0.19	17.18	16.98	17.17	122,569
11 Jan 12	17.17000 -0.08	17.47	17.12	17.19	90,600
10 Jan 12	17.25000 -0.45	17.75	17.25	17.75	125,638
09 Jan 12	17.70000 -0.16	17.87	17.31	17.72	119,804
06 Jan 12	17.86000 -0.18	18.03	17.80	18.00	187,219
05 Jan 12	18.04000 +0.09	18.04	17.90	18.00	170,470
04 Jan 12	17.95000 +0.02	18.00	17.83	17.83	95,060
03 Jan 12	17.93000 +0.00	18.08	17.93	17.93	176,539
30 Dec 11	17.93000 +0.01	17.95	17.80	17.80	35,547
29 Dec 11	17.92000 +0.06	17.94	17.73	17.86	36,083
28 Dec 11	17.86000 -0.02	17.98	17.82	17.82	65,576
23 Dec 11	17.88000 -0.12	18.00	17.86	17.95	107,127
22 Dec 11	18.00000 +0.30	18.00	17.64	17.66	90,293
21 Dec 11	17.70000 +0.03	17.70	17.55	17.60	87,953
20 Dec 11	17.67000 +0.01	17.73	17.62	17.63	238,915
19 Dec 11	17.66000 -0.26	17.87	17.54	17.80	117,201
16 Dec 11	17.92000 +0.73	17.92	17.11	17.13	636,937
15 Dec 11	17.19000 +0.23	17.25	16.95	16.95	197,095
14 Dec 11	16.96000 -0.08	17.00	16.93	17.00	101,222
13 Dec 11	17.04000 +0.09	17.29	16.72	16.95	96,780
12 Dec 11	16.95000 -0.20	17.28	16.71	16.99	184,963
09 Dec 11	17.15000 +0.06	17.22	16.91	17.00	74,965
08 Dec 11	17.09000 +0.10	17.20	16.86	16.91	111,734
07 Dec 11	16.99000 -0.31	17.30	16.97	17.01	205,996
06 Dec 11	17.30000 +0.30	17.49	16.91	16.99	120,712
05 Dec 11	17.00000 +0.19	17.06	16.80	16.80	110,752
02 Dec 11	16.81000 -0.01	16.97	16.75	16.90	56,528
01 Dec 11	16.82000 -0.06	16.94	16.66	16.66	97,142
30 Nov 11	16.88000 +0.08	16.90	16.50	16.90	146,804
29 Nov 11	16.80000 +0.10	16.94	16.63	16.68	362,447
28 Nov 11	16.70000 -0.02	16.83	16.59	16.79	141,636
25 Nov 11	16.72000 +0.11	16.80	16.60	16.70	48,173
24 Nov 11	16.61000 -0.08	16.79	16.34	16.79	62,805
23 Nov 11	16.69000 -0.01	16.83	16.55	16.78	78,262
22 Nov 11	16.70000 -0.11	16.78	16.60	16.77	64,383
21 Nov 11	16.81000 +0.29	16.82	16.33	16.60	113,804
18 Nov 11	16.52000 -0.09	16.65	16.42	16.65	108,193
17 Nov 11	16.61000 -0.14	16.75	16.54	16.75	76,933
16 Nov 11	16.75000 +0.31	16.80	16.44	16.44	71,848
15 Nov 11	16.44000 -0.09	16.69	16.44	16.45	75,204
14 Nov 11	16.53000 -0.20	16.72	16.50	16.67	80,702
11 Nov 11	16.73000 -0.02	16.87	16.50	16.75	87,313
10 Nov 11	16.75000 -0.24	16.94	16.12	16.77	289,092
09 Nov 11	16.99000 -0.04	16.99	16.64	16.88	93,022
08 Nov 11	17.03000 +0.39	17.04	16.61	16.61	77,502
07 Nov 11	16.64000 -0.05	16.90	16.58	16.70	63,465
04 Nov 11	16.69000 +0.22	16.70	16.35	16.47	59,612
03 Nov 11	16.47000 +0.15	16.50	16.30	16.41	65,789
02 Nov 11	16.32000 +0.09	16.52	16.22	16.38	120,013
01 Nov 11	16.23000 -0.31	16.47	16.06	16.44	72,976
31 Oct 11	16.54000 +0.45	16.67	16.10	16.10	197,290
28 Oct 11	16.09000 +0.03	16.10	15.90	16.10	124,889
27 Oct 11	16.06000 +0.14	16.19	15.96	15.96	179,735
26 Oct 11	15.92000 +0.27	15.97	15.65	15.65	96,983
25 Oct 11	15.65000 -0.05	15.75	15.60	15.75	144,937
24 Oct 11	15.70000 +0.10	15.81	15.62	15.66	79,971
21 Oct 11	15.60000 -0.05	15.72	15.52	15.61	104,879
20 Oct 11	15.65000 -0.10	15.82	15.59	15.82	103,841
19 Oct 11	15.75000 -0.29	16.03	15.67	16.03	72,927
18 Oct 11	16.04000 +0.49	16.04	15.50	15.55	111,368
17 Oct 11	15.55000 -0.06	15.69	15.50	15.69	59,645
14 Oct 11	15.61000 -0.08	15.81	15.50	15.75	171,298
13 Oct 11	15.69000 +0.18	15.69	15.32	15.48	176,002
12 Oct 11	15.51000 -0.38	15.97	15.40	15.95	278,054
11 Oct 11	15.89000 +0.33	15.95	15.66	15.95	64,595
07 Oct 11	15.56000 -0.21	15.84	15.56	15.66	113,046
06 Oct 11	15.77000 +0.17	15.77	15.60	15.70	72,324
05 Oct 11	15.60000 +0.32	15.84	15.50	15.77	104,258
04 Oct 11	15.28000 -0.37	15.50	15.08	15.50	145,303
03 Oct 11	15.65000 -0.38	16.15	15.60	16.09	143,598
30 Sep 11	16.03000 -0.40	16.45	16.03	16.18	239,820
29 Sep 11	16.43000 +0.43	16.44	16.02	16.04	165,097
28 Sep 11	16.00000 +0.07	16.17	15.90	16.09	203,448
27 Sep 11	15.93000 +0.41	16.14	15.56	15.56	303,479
26 Sep 11	15.52000 +0.00	15.80	15.45	15.63	151,201
23 Sep 11	15.52000 +0.30	15.60	15.11	15.11	143,861
22 Sep 11	15.22000 -0.58	15.65	15.00	15.51	216,226
21 Sep 11	15.80000 +0.00	15.91	15.68	15.80	110,475
20 Sep 11	15.80000 +0.16	15.92	15.58	15.65	292,065
19 Sep 11	15.64000 +0.23	15.66	15.30	15.35	125,836
16 Sep 11	15.41000 -0.19	15.60	15.41	15.55	211,871
15 Sep 11	15.60000 +0.25	15.63	15.42	15.49	117,762
14 Sep 11	15.35000 -0.14	15.58	15.35	15.58	78,072
13 Sep 11	15.49000 -0.08	15.65	15.38	15.65	97,365
12 Sep 11	15.57000 -0.06	15.65	15.50	15.56	274,009
09 Sep 11	15.63000 -0.11	15.88	15.56	15.76	63,661
08 Sep 11	15.74000 -0.03	15.92	15.69	15.79	40,246
07 Sep 11	15.77000 +0.22	15.79	15.56	15.56	103,993
06 Sep 11	15.55000 +0.14	15.61	15.21	15.37	103,900
02 Sep 11	15.41000 -0.54	15.94	15.41	15.94	127,420
01 Sep 11	15.95000 +0.20	16.04	15.72	15.85	87,053
31 Aug 11	15.75000 +0.14	15.84	15.62	15.64	124,109
30 Aug 11	15.61000 +0.06	15.73	15.43	15.64	81,073
29 Aug 11	15.55000 +0.18	15.59	15.32	15.39	155,218
26 Aug 11	15.37000 -0.12	15.55	15.34	15.50	119,254
25 Aug 11	15.49000 +0.00	15.57	15.25	15.53	137,264
24 Aug 11	15.49000 -0.07	15.64	15.31	15.64	145,348
23 Aug 11	15.56000 +0.10	15.60	15.40	15.49	93,995
22 Aug 11	15.46000 +0.13	15.55	15.26	15.38	119,197
19 Aug 11	15.33000 -0.22	15.49	15.14	15.47	204,207
18 Aug 11	15.55000 -0.36	15.95	15.54	15.91	80,643
17 Aug 11	15.91000 +0.09	16.05	15.90	15.93	124,575
16 Aug 11	15.82000 -0.43	16.48	15.82	16.48	159,374
15 Aug 11	16.25000 +0.17	16.50	16.05	16.16	152,105
12 Aug 11	16.08000 +0.12	16.11	15.69	15.79	285,977
11 Aug 11	15.96000 +0.51	15.96	15.46	15.47	109,792
10 Aug 11	15.45000 -0.11	15.67	15.27	15.65	200,882
09 Aug 11	15.56000 +0.48	15.76	15.08	15.08	190,921
08 Aug 11	15.08000 -0.40	15.25	14.59	14.75	219,060
05 Aug 11	15.48000 +0.38	15.78	14.75	15.00	221,103
04 Aug 11	15.10000 -0.75	15.85	15.02	15.85	130,907
03 Aug 11	15.85000 -0.35	16.27	15.83	16.09	81,788
02 Aug 11	16.20000 +0.00	16.36	16.05	16.36	57,274
29 Jul 11	16.20000 -0.17	16.36	16.20	16.28	65,374
28 Jul 11	16.37000 +0.10	16.55	16.18	16.26	69,675
27 Jul 11	16.27000 -0.07	16.43	16.15	16.35	77,519
26 Jul 11	16.34000 -0.23	16.66	16.34	16.61	59,041
25 Jul 11	16.57000 -0.07	16.75	16.36	16.75	45,307
22 Jul 11	16.64000 +0.22	16.75	16.43	16.45	209,791
21 Jul 11	16.42000 +0.11	16.49	16.32	16.48	48,723
20 Jul 11	16.31000 -0.08	16.44	16.26	16.35	109,169
19 Jul 11	16.39000 -0.03	16.77	16.33	16.50	187,717
18 Jul 11	16.42000 +0.42	16.42	15.85	16.00	84,894
15 Jul 11	16.00000 -0.08	16.22	15.94	16.03	52,684
14 Jul 11	16.08000 -0.02	16.22	16.00	16.19	65,271
13 Jul 11	16.10000 +0.00	16.10	16.00	16.02	74,493
12 Jul 11	16.10000 +0.06	16.15	16.01	16.05	58,721
11 Jul 11	16.04000 -0.18	16.27	16.02	16.25	66,194
08 Jul 11	16.22000 -0.03	16.34	16.20	16.25	60,063
07 Jul 11	16.25000 +0.00	16.25	16.16	16.25	173,141
06 Jul 11	16.25000 +0.19	16.25	15.99	16.06	174,577
05 Jul 11	16.06000 -0.26	16.37	16.00	16.37	150,832
04 Jul 11	16.32000 +0.25	16.36	16.06	16.14	54,709
30 Jun 11	16.07000 +0.17	16.24	15.80	16.00	256,203
29 Jun 11	15.90000 +0.09	16.05	15.83	15.99	121,028
28 Jun 11	15.81000 +0.26	15.86	15.50	15.63	336,489
27 Jun 11	15.55000 -0.30	15.95	15.55	15.83	119,107
24 Jun 11	15.85000 +0.00	16.00	15.83	15.83	132,174
23 Jun 11	15.85000 -0.10	15.99	15.76	15.95	138,038
22 Jun 11	15.95000 -0.01	16.02	15.95	15.99	205,142
21 Jun 11	15.96000 -0.13	16.20	15.93	16.19	199,938
20 Jun 11	16.09000 +0.01	16.26	16.02	16.19	69,853
17 Jun 11	16.08000 -0.07	16.37	16.08	16.20	323,514
16 Jun 11	16.15000 -0.04	16.29	15.97	16.23	114,861
15 Jun 11	16.19000 -0.28	16.47	15.94	16.47	132,640
14 Jun 11	16.47000 +0.37	16.58	16.11	16.19	125,784
13 Jun 11	16.10000 -0.30	16.87	16.10	16.87	103,741
10 Jun 11	16.40000 -0.47	16.91	16.40	16.88	105,638
09 Jun 11	16.87000 +0.13	16.89	16.65	16.82	80,612
08 Jun 11	16.74000 -0.25	17.00	16.63	16.99	115,499
07 Jun 11	16.99000 +0.16	16.99	16.73	16.89	120,162
06 Jun 11	16.83000 -0.09	17.09	16.71	16.99	93,002
03 Jun 11	16.92000 -0.03	16.99	16.76	16.95	50,557
02 Jun 11	16.95000 -0.07	17.17	16.80	16.96	84,151
01 Jun 11	17.02000 +0.02	17.20	16.90	17.14	222,757
31 May 11	17.00000 -0.15	17.29	16.91	17.29	116,847
30 May 11	17.15000 +0.33	17.34	16.84	16.84	78,122
27 May 11	16.82000 +0.02	16.82	16.61	16.79	131,107
26 May 11	16.80000 +0.02	16.87	16.71	16.78	318,685
25 May 11	16.78000 +0.10	16.80	16.68	16.78	115,427
24 May 11	16.68000 +0.03	16.85	16.65	16.67	85,968
20 May 11	16.65000 +0.19	16.70	16.52	16.65	68,326
19 May 11	16.46000 +0.29	16.69	16.17	16.17	80,892
18 May 11	16.17000 +0.13	16.20	16.06	16.06	58,313
17 May 11	16.04000 +0.09	16.09	15.94	16.03	92,806
16 May 11	15.95000 -0.13	16.13	15.94	16.13	109,378
13 May 11	16.08000 +0.09	16.10	15.98	16.09	46,101
12 May 11	15.99000 -0.07	16.14	15.95	16.05	113,972
11 May 11	16.06000 -0.23	16.40	16.03	16.35	63,897
10 May 11	16.29000 -0.15	16.83	16.26	16.44	133,288
09 May 11	16.44000 +0.44	16.47	15.97	16.04	90,170
06 May 11	16.00000 -0.07	16.09	15.95	16.08	48,290
05 May 11	16.07000 +0.20	16.07	15.83	15.86	85,239
04 May 11	15.87000 -0.12	16.00	15.79	16.00	78,560
03 May 11	15.99000 -0.04	16.09	15.99	16.03	94,855
02 May 11	16.03000 +0.04	16.10	15.91	16.10	75,770
29 Apr 11	15.99000 -0.09	16.15	15.91	16.05	96,607
28 Apr 11	16.08000 +0.04	16.10	16.01	16.06	44,836
27 Apr 11	16.04000 -0.25	16.27	16.04	16.27	95,621
26 Apr 11	16.29000 +0.31	16.29	16.03	16.03	80,146
25 Apr 11	15.98000 +0.04	16.00	15.95	15.97	62,843
21 Apr 11	15.94000 +0.20	15.99	15.82	15.83	148,786
20 Apr 11	15.74000 -0.08	15.90	15.69	15.90	121,567
19 Apr 11	15.82000 -0.07	15.96	15.76	15.95	177,577
18 Apr 11	15.89000 +0.41	15.94	15.47	15.69	131,444
15 Apr 11	15.48000 -0.39	16.06	15.48	15.85	242,736
14 Apr 11	15.87000 -0.16	16.15	15.86	16.14	139,843
13 Apr 11	16.03000 -0.24	16.35	15.95	16.34	206,537
12 Apr 11	16.27000 +0.12	16.32	15.96	16.28	101,850
11 Apr 11	16.15000 +0.00	16.27	16.11	16.24	68,722
08 Apr 11	16.15000 +0.20	16.27	16.05	16.26	66,660
07 Apr 11	15.95000 -0.30	16.28	15.95	16.25	123,186
06 Apr 11	16.25000 +0.25	16.25	15.96	16.05	101,137
05 Apr 11	16.00000 +0.00	16.04	15.85	16.04	57,668
04 Apr 11	16.00000 +0.09	16.05	15.86	16.05	85,203
01 Apr 11	15.91000 -0.03	16.00	15.91	16.00	77,133
31 Mar 11	15.94000 +0.06	16.00	15.84	15.90	75,237
30 Mar 11	15.88000 -0.06	15.99	15.84	15.97	84,570
29 Mar 11	15.94000 -0.01	16.00	15.92	15.99	84,708
28 Mar 11	15.95000 +0.10	16.00	15.86	15.86	59,263
25 Mar 11	15.85000 -0.18	16.00	15.81	16.00	93,040
24 Mar 11	16.03000 +0.08	16.05	15.93	16.00	140,305
23 Mar 11	15.95000 -0.01	16.00	15.89	15.98	63,849
22 Mar 11	15.96000 -0.08	16.04	15.80	16.04	138,836
21 Mar 11	16.04000 +0.19	16.10	15.86	15.95	247,630
18 Mar 11	15.85000 -0.06	15.99	15.85	15.96	163,774
17 Mar 11	15.91000 +0.29	15.99	15.82	15.87	160,253
16 Mar 11	15.62000 +0.28	15.74	15.38	15.38	131,641
15 Mar 11	15.34000 +0.22	15.35	14.95	15.05	211,989
14 Mar 11	15.12000 +0.07	15.13	15.00	15.05	70,918
11 Mar 11	15.05000 -0.01	15.19	15.05	15.06	117,535
10 Mar 11	15.06000 -0.08	15.20	14.93	15.15	146,173
09 Mar 11	15.14000 -0.15	15.39	15.13	15.39	131,142
08 Mar 11	15.29000 -0.09	15.50	15.26	15.40	76,355
07 Mar 11	15.38000 -0.07	15.59	15.29	15.59	108,569
04 Mar 11	15.45000 -0.10	15.58	15.44	15.54	231,385
03 Mar 11	15.55000 -0.09	15.70	15.48	15.64	330,785
02 Mar 11	15.64000 -0.17	15.82	15.54	15.82	231,774
01 Mar 11	15.81000 -0.18	15.95	15.74	15.95	122,624
28 Feb 11	15.99000 +0.29	16.00	15.71	15.79	456,518
25 Feb 11	15.70000 +0.05	15.80	15.59	15.64	361,555
24 Feb 11	15.65000 +0.08	15.69	15.46	15.59	162,979
23 Feb 11	15.57000 +0.01	15.65	15.50	15.60	94,842
22 Feb 11	15.56000 -0.02	15.69	15.46	15.58	130,163
18 Feb 11	15.58000 -0.15	15.78	15.55	15.72	93,314
17 Feb 11	15.73000 -0.07	15.78	15.48	15.78	745,469
16 Feb 11	15.80000 -0.06	15.89	15.76	15.81	117,933
15 Feb 11	15.86000 +0.08	15.88	15.75	15.75	106,638
14 Feb 11	15.78000 -0.10	15.93	15.77	15.88	189,785
11 Feb 11	15.88000 +0.01	15.99	15.78	15.87	86,616
10 Feb 11	15.87000 -0.07	16.02	15.87	15.93	190,034
09 Feb 11	15.94000 -0.05	16.05	15.90	15.98	126,943
08 Feb 11	15.99000 +0.18	16.00	15.77	15.83	137,753
07 Feb 11	15.81000 +0.04	15.86	15.55	15.86	283,206
04 Feb 11	15.77000 -0.15	16.00	15.72	15.97	192,649
03 Feb 11	15.92000 -0.07	16.04	15.91	16.00	223,998
02 Feb 11	15.99000 -0.08	16.10	15.90	16.00	207,265
01 Feb 11	16.07000 +0.09	16.10	15.93	16.09	118,805
31 Jan 11	15.98000 +0.08	16.10	15.90	15.95	168,593
28 Jan 11	15.90000 +0.05	15.90	15.75	15.80	69,648
27 Jan 11	15.85000 +0.06	15.85	15.69	15.80	309,696
26 Jan 11	15.79000 +0.02	15.93	15.70	15.84	198,109
25 Jan 11	15.77000 -0.40	16.15	15.69	16.14	301,963
24 Jan 11	16.17000 -0.09	16.33	15.95	16.18	380,140
21 Jan 11	16.26000 +0.31	16.74	15.67	15.90	4,101,094
20 Jan 11	15.95000 -0.43	16.28	15.60	16.28	670,378
19 Jan 11	16.38000 +0.19	16.39	16.18	16.21	330,944
18 Jan 11	16.19000 -0.02	16.37	16.19	16.22	88,841
17 Jan 11	16.21000 -0.19	16.49	16.21	16.49	98,065
14 Jan 11	16.40000 +0.05	16.45	16.22	16.39	216,306
13 Jan 11	16.35000 -0.05	16.45	16.02	16.44	122,802
12 Jan 11	16.40000 -0.05	16.44	16.30	16.40	126,410
11 Jan 11	16.45000 +0.05	16.45	16.25	16.43	153,840
10 Jan 11	16.40000 +0.26	16.50	16.10	16.32	68,088
07 Jan 11	16.14000 +0.15	16.24	15.99	15.99	213,494
06 Jan 11	15.99000 +0.29	15.99	15.73	15.77	161,742
05 Jan 11	15.70000 -0.09	15.80	15.63	15.76	101,159
04 Jan 11	15.79000 +0.13	15.81	15.68	15.75	107,519
31 Dec 10	15.66000 +0.02	15.77	15.65	15.74	46,255
30 Dec 10	15.64000 +0.00	15.77	15.63	15.67	54,654
29 Dec 10	15.64000 -0.13	15.79	15.62	15.79	135,984
24 Dec 10	15.77000 +0.05	15.80	15.65	15.80	34,887
23 Dec 10	15.72000 -0.07	15.78	15.63	15.78	99,102
22 Dec 10	15.79000 +0.10	15.80	15.67	15.73	103,611
21 Dec 10	15.69000 +0.04	15.74	15.60	15.61	85,949
20 Dec 10	15.65000 -0.10	15.78	15.56	15.56	203,254
17 Dec 10	15.75000 -0.01	15.95	15.61	15.82	151,329
16 Dec 10	15.76000 +0.02	15.99	15.60	15.74	170,469
15 Dec 10	15.74000 +0.06	15.77	15.56	15.56	92,457
14 Dec 10	15.68000 -0.11	15.78	15.65	15.65	83,370
13 Dec 10	15.79000 +0.31	15.84	15.45	15.45	220,822
10 Dec 10	15.48000 -0.12	15.78	15.46	15.75	102,140
09 Dec 10	15.60000 -0.19	15.80	15.54	15.75	65,577
08 Dec 10	15.79000 -0.01	15.83	15.72	15.80	161,053
07 Dec 10	15.80000 -0.08	15.88	15.78	15.88	160,154
06 Dec 10	15.88000 +0.08	15.88	15.77	15.87	76,419
03 Dec 10	15.80000 +0.12	15.84	15.41	15.70	130,975
02 Dec 10	15.68000 -0.27	15.95	15.58	15.95	151,675
01 Dec 10	15.95000 +0.16	15.95	15.72	15.79	153,086
30 Nov 10	15.79000 +0.03	15.88	15.70	15.80	148,842
29 Nov 10	15.76000 +0.02	15.87	15.62	15.70	133,463
26 Nov 10	15.74000 -0.06	15.80	15.60	15.75	97,183
25 Nov 10	15.80000 -0.08	15.94	15.78	15.85	52,174
24 Nov 10	15.88000 +0.12	15.97	15.68	15.68	124,599
23 Nov 10	15.76000 -0.21	15.97	15.64	15.64	198,118
22 Nov 10	15.97000 +0.38	15.97	15.47	15.58	192,405
19 Nov 10	15.59000 +0.38	15.62	15.01	15.21	103,787
18 Nov 10	15.21000 +0.41	15.25	14.90	15.01	106,358
17 Nov 10	14.80000 +0.08	14.92	14.68	14.69	112,843
16 Nov 10	14.72000 -0.21	14.93	14.60	14.93	107,058
15 Nov 10	14.93000 +0.14	14.99	14.11	14.70	159,256
12 Nov 10	14.79000 -0.50	15.23	14.75	15.23	157,154
11 Nov 10	15.29000 -0.43	15.68	15.25	15.67	117,313
10 Nov 10	15.72000 -0.12	15.89	15.50	15.85	87,893
09 Nov 10	15.84000 -0.16	16.05	15.63	15.99	126,607
08 Nov 10	16.00000 +0.06	16.00	15.80	15.99	109,693
05 Nov 10	15.94000 +0.19	15.94	15.72	15.77	106,067
04 Nov 10	15.75000 +0.16	15.81	15.63	15.65	166,581
03 Nov 10	15.59000 +0.13	15.59	15.20	15.40	273,966
02 Nov 10	15.46000 -0.34	15.80	15.46	15.80	125,975
01 Nov 10	15.80000 -0.20	16.04	15.72	16.00	116,324
29 Oct 10	16.00000 +0.12	16.03	15.80	15.90	108,968
28 Oct 10	15.88000 -0.20	16.23	15.85	16.20	74,655
27 Oct 10	16.08000 -0.18	16.20	15.75	16.20	144,604
26 Oct 10	16.26000 +0.26	16.43	15.91	15.98	457,482
25 Oct 10	16.00000 +0.33	16.00	15.67	15.67	106,512
22 Oct 10	15.67000 -0.01	15.83	15.55	15.79	38,088
21 Oct 10	15.68000 -0.07	15.81	15.60	15.81	64,250
20 Oct 10	15.75000 +0.24	15.89	15.44	15.44	103,651
19 Oct 10	15.51000 +0.01	15.84	15.38	15.50	163,731
18 Oct 10	15.50000 +0.25	15.50	15.23	15.23	81,709
15 Oct 10	15.25000 -0.28	15.60	15.24	15.60	89,286
14 Oct 10	15.53000 -0.07	15.80	15.53	15.60	66,114
13 Oct 10	15.60000 +0.11	15.65	15.41	15.41	188,062
12 Oct 10	15.49000 +0.22	15.52	15.21	15.24	71,773
08 Oct 10	15.27000 -0.21	15.43	15.21	15.31	93,182
07 Oct 10	15.48000 -0.27	15.80	15.25	15.67	67,621
06 Oct 10	15.75000 +0.18	15.75	15.60	15.74	98,316
05 Oct 10	15.57000 +0.05	15.59	15.40	15.45	113,514
04 Oct 10	15.52000 -0.23	15.89	15.50	15.75	120,458
01 Oct 10	15.75000 +0.23	15.95	15.50	15.60	163,115
30 Sep 10	15.52000 +0.06	15.60	15.40	15.49	132,045
29 Sep 10	15.46000 +0.24	15.62	15.20	15.22	127,484
28 Sep 10	15.22000 +0.07	15.35	14.98	15.15	163,786
27 Sep 10	15.15000 +0.34	15.23	14.80	14.83	120,522
24 Sep 10	14.81000 +0.11	14.88	14.72	14.75	112,155
23 Sep 10	14.70000 -0.07	14.85	14.70	14.80	133,427
22 Sep 10	14.77000 -0.13	14.95	14.77	14.95	135,729
21 Sep 10	14.90000 -0.05	15.00	14.84	15.00	108,218
20 Sep 10	14.95000 -0.05	15.20	14.91	15.01	111,699
17 Sep 10	15.00000 +0.08	15.09	14.91	14.91	155,832
16 Sep 10	14.92000 +0.05	14.98	14.85	14.85	92,340
15 Sep 10	14.87000 +0.01	14.98	14.81	14.86	87,628
14 Sep 10	14.86000 -0.14	15.00	14.81	15.00	195,224
13 Sep 10	15.00000 +0.08	15.07	14.92	14.95	258,009
10 Sep 10	14.92000 -0.05	14.97	14.86	14.96	56,621
09 Sep 10	14.97000 +0.03	15.00	14.81	14.98	88,235
08 Sep 10	14.94000 -0.10	15.08	14.90	15.08	77,934
07 Sep 10	15.04000 +0.08	15.04	14.87	14.98	79,090
03 Sep 10	14.96000 -0.05	15.00	14.79	15.00	119,598
02 Sep 10	15.01000 +0.11	15.01	14.74	14.90	122,144
01 Sep 10	14.90000 -0.06	15.08	14.84	15.00	129,371
31 Aug 10	14.96000 +0.16	15.06	14.78	14.80	211,528
30 Aug 10	14.80000 +0.19	14.80	14.61	14.62	179,773
27 Aug 10	14.61000 -0.03	14.65	14.57	14.64	137,953
26 Aug 10	14.64000 +0.08	14.68	14.57	14.65	112,580
25 Aug 10	14.56000 -0.10	14.70	14.56	14.66	74,968
24 Aug 10	14.66000 +0.04	14.68	14.55	14.62	120,903
23 Aug 10	14.62000 +0.02	14.65	14.55	14.60	47,248
20 Aug 10	14.60000 +0.04	14.62	14.47	14.53	169,239
19 Aug 10	14.56000 -0.01	14.60	14.50	14.60	145,872
18 Aug 10	14.57000 +0.09	14.63	14.48	14.58	235,420
17 Aug 10	14.48000 +0.09	14.56	14.34	14.50	107,212
16 Aug 10	14.39000 -0.08	14.40	14.25	14.35	105,038
13 Aug 10	14.47000 -0.08	14.58	14.30	14.58	78,974
12 Aug 10	14.55000 -0.08	14.70	14.54	14.70	286,859
11 Aug 10	14.63000 +0.03	14.85	14.60	14.67	138,788
10 Aug 10	14.60000 +0.02	14.69	14.52	14.67	118,555
09 Aug 10	14.58000 -0.01	14.80	14.48	14.48	119,483
06 Aug 10	14.59000 +0.19	14.59	14.35	14.40	104,677
05 Aug 10	14.40000 -0.28	14.61	14.40	14.61	89,198
04 Aug 10	14.68000 +0.23	14.69	14.45	14.45	84,122
03 Aug 10	14.45000 +0.06	14.55	14.26	14.26	190,958
30 Jul 10	14.39000 +0.10	14.39	14.24	14.29	76,786
29 Jul 10	14.29000 +0.09	14.30	14.17	14.30	218,709
28 Jul 10	14.20000 -0.19	14.36	14.10	14.36	157,077
27 Jul 10	14.39000 +0.15	14.39	14.20	14.24	78,268
26 Jul 10	14.24000 +0.01	14.30	14.20	14.20	45,189
23 Jul 10	14.23000 +0.13	14.24	14.08	14.21	51,787
22 Jul 10	14.10000 +0.10	14.10	13.98	14.05	63,714
21 Jul 10	14.00000 +0.00	14.05	13.92	14.05	182,734
20 Jul 10	14.00000 +0.00	14.05	13.90	13.98	190,530
19 Jul 10	14.00000 +0.10	14.04	13.94	14.04	116,299
16 Jul 10	13.90000 -0.14	14.20	13.90	14.10	264,204
15 Jul 10	14.04000 -0.11	14.18	14.01	14.07	81,268
14 Jul 10	14.15000 -0.18	14.33	14.10	14.33	112,107
13 Jul 10	14.33000 +0.05	14.40	14.21	14.25	198,049
12 Jul 10	14.28000 +0.08	14.49	14.05	14.24	247,464
09 Jul 10	14.20000 +0.20	14.20	14.00	14.00	48,559
08 Jul 10	14.00000 +0.00	14.06	13.95	14.03	138,966
07 Jul 10	14.00000 +0.49	14.06	13.60	13.60	222,334
06 Jul 10	13.51000 +0.06	13.62	13.37	13.45	170,663
05 Jul 10	13.45000 -0.15	13.65	13.31	13.65	86,669
02 Jul 10	13.60000 -0.15	13.76	13.52	13.76	56,289
30 Jun 10	13.75000 +0.08	13.82	13.60	13.65	137,002
29 Jun 10	13.67000 -0.21	13.88	13.63	13.75	121,451
28 Jun 10	13.88000 -0.07	14.00	13.75	13.96	86,276
25 Jun 10	13.95000 +0.02	14.04	13.86	13.93	99,838
24 Jun 10	13.93000 +0.00	13.94	13.82	13.93	121,623
23 Jun 10	13.93000 -0.08	14.19	13.81	14.10	196,395
22 Jun 10	14.01000 -0.04	14.23	13.99	14.05	142,260
21 Jun 10	14.05000 +0.29	14.05	13.83	13.88	149,487
18 Jun 10	13.76000 -0.10	13.95	13.76	13.87	141,302
17 Jun 10	13.86000 +0.01	13.92	13.85	13.85	115,585
16 Jun 10	13.85000 +0.10	13.89	13.67	13.67	145,732
15 Jun 10	13.75000 +0.22	13.95	13.59	13.60	170,716
14 Jun 10	13.53000 +0.36	13.65	13.12	13.13	91,470
11 Jun 10	13.17000 +0.08	13.19	12.95	13.09	87,226
10 Jun 10	13.09000 -0.15	13.30	13.02	13.25	107,685
09 Jun 10	13.24000 -0.06	13.35	13.22	13.35	56,504
08 Jun 10	13.30000 +0.20	13.38	13.07	13.07	149,616
07 Jun 10	13.10000 -0.03	13.35	13.05	13.05	142,191
04 Jun 10	13.13000 -0.02	13.17	13.05	13.14	50,180
03 Jun 10	13.15000 -0.15	13.37	13.02	13.25	181,831
02 Jun 10	13.30000 +0.11	13.35	13.01	13.15	65,486
01 Jun 10	13.19000 -0.15	13.30	12.97	13.30	92,722
31 May 10	13.34000 +0.26	13.34	13.00	13.08	54,622
28 May 10	13.08000 +0.04	13.08	12.83	13.07	82,413
27 May 10	13.04000 +0.53	13.04	12.57	12.65	167,010
26 May 10	12.51000 -0.14	12.85	12.45	12.85	235,429
25 May 10	12.65000 -0.12	12.85	12.35	12.50	106,311
21 May 10	12.77000 +0.32	12.95	12.25	12.33	228,089
20 May 10	12.45000 -0.59	13.00	12.45	12.91	436,981
19 May 10	13.04000 -0.12	13.14	12.97	13.14	76,890
18 May 10	13.16000 +0.09	13.25	12.95	13.19	243,998
17 May 10	13.07000 -0.49	13.45	12.93	13.35	236,279
14 May 10	13.56000 -0.24	13.81	13.50	13.79	85,700
13 May 10	13.80000 -0.05	13.91	13.69	13.82	103,988
12 May 10	13.85000 -0.09	13.95	13.72	13.83	112,443
11 May 10	13.94000 +0.29	13.94	13.61	13.61	135,819
10 May 10	13.65000 +0.33	13.69	13.55	13.55	150,096
07 May 10	13.32000 +0.12	13.38	12.91	13.19	331,254
06 May 10	13.20000 -0.80	13.93	12.77	13.89	419,222
05 May 10	14.00000 +0.00	14.09	13.71	14.00	314,772
04 May 10	14.00000 -0.01	14.06	13.75	14.00	198,883
03 May 10	14.01000 +0.05	14.04	13.94	13.99	148,791
30 Apr 10	13.96000 +0.10	14.12	13.81	13.89	267,984
29 Apr 10	13.86000 +0.08	13.93	13.75	13.75	97,786
28 Apr 10	13.78000 -0.15	13.83	13.69	13.80	155,200
27 Apr 10	13.93000 -0.02	14.07	13.87	13.90	97,987
26 Apr 10	13.95000 +0.07	14.09	13.89	14.00	229,463
23 Apr 10	13.88000 +0.05	13.91	13.69	13.79	98,116
22 Apr 10	13.83000 +0.05	13.96	13.75	13.78	175,628
21 Apr 10	13.78000 +0.10	13.79	13.65	13.70	189,714
20 Apr 10	13.68000 -0.06	13.72	13.61	13.61	97,339
19 Apr 10	13.74000 +0.07	13.77	13.57	13.76	149,189
16 Apr 10	13.67000 -0.14	13.84	13.67	13.77	91,690
15 Apr 10	13.81000 +0.18	13.89	13.67	13.75	96,668
14 Apr 10	13.63000 -0.08	13.76	13.56	13.70	104,143
13 Apr 10	13.71000 -0.03	13.84	13.62	13.84	69,241
12 Apr 10	13.74000 +0.05	13.80	13.62	13.62	71,273
09 Apr 10	13.69000 +0.02	13.84	13.61	13.79	71,526
08 Apr 10	13.67000 +0.09	13.79	13.55	13.61	146,769
07 Apr 10	13.58000 -0.10	13.68	13.31	13.68	124,064
06 Apr 10	13.68000 +0.12	13.75	13.58	13.69	98,280
05 Apr 10	13.56000 +0.11	13.68	13.49	13.67	152,181
01 Apr 10	13.45000 +0.29	13.58	13.16	13.24	186,221
31 Mar 10	13.16000 -0.14	13.30	13.05	13.26	133,429
30 Mar 10	13.30000 -0.03	13.35	13.15	13.35	108,611
29 Mar 10	13.33000 -0.14	13.50	13.31	13.45	43,441
26 Mar 10	13.47000 -0.10	13.67	13.42	13.58	79,122
25 Mar 10	13.57000 +0.00	13.63	13.52	13.55	130,369
24 Mar 10	13.57000 -0.12	13.80	13.55	13.68	75,540
23 Mar 10	13.69000 +0.13	13.72	13.52	13.64	107,200
22 Mar 10	13.56000 +0.09	13.60	13.37	13.37	118,347
19 Mar 10	13.47000 -0.13	13.61	13.30	13.60	382,241
18 Mar 10	13.60000 -0.26	13.92	13.57	13.92	528,763
17 Mar 10	13.86000 -0.03	13.96	13.80	13.90	104,996
16 Mar 10	13.89000 +0.12	14.00	13.72	13.72	179,360
15 Mar 10	13.77000 +0.27	13.77	13.50	13.67	115,824
12 Mar 10	13.50000 -0.10	13.69	13.50	13.56	133,637
11 Mar 10	13.60000 +0.07	13.60	13.38	13.58	117,955
10 Mar 10	13.53000 -0.10	13.78	13.51	13.56	132,727
09 Mar 10	13.63000 +0.01	13.63	13.32	13.53	238,983
08 Mar 10	13.62000 -0.18	13.78	13.60	13.78	159,221
05 Mar 10	13.80000 +0.01	13.90	13.60	13.87	213,587
04 Mar 10	13.79000 +0.18	13.85	13.49	13.50	228,992
03 Mar 10	13.61000 +0.04	13.78	13.44	13.50	112,634
02 Mar 10	13.57000 +0.10	13.59	13.30	13.37	375,581
01 Mar 10	13.47000 +0.51	13.47	12.96	13.00	500,442
26 Feb 10	12.96000 +0.06	13.07	12.91	12.94	138,660
25 Feb 10	12.90000 -0.31	13.19	12.90	13.10	263,893
24 Feb 10	13.21000 +0.08	13.25	13.07	13.10	273,419
23 Feb 10	13.13000 +0.03	13.19	13.00	13.07	133,169
22 Feb 10	13.10000 +0.12	13.10	12.89	13.08	107,401
19 Feb 10	12.98000 +0.07	13.12	12.84	13.12	127,463
18 Feb 10	12.91000 -0.22	13.11	12.90	13.11	83,452
17 Feb 10	13.13000 +0.26	13.13	12.89	12.89	161,872
16 Feb 10	12.87000 +0.03	12.87	12.61	12.61	124,690
12 Feb 10	12.84000 +0.23	12.84	12.59	12.61	132,581
11 Feb 10	12.61000 -0.14	12.86	12.59	12.86	203,348
10 Feb 10	12.75000 +0.10	12.75	12.65	12.65	207,943
09 Feb 10	12.65000 +0.28	12.75	12.40	12.40	527,711
08 Feb 10	12.37000 +0.21	12.37	12.11	12.15	170,000
05 Feb 10	12.16000 +0.17	12.16	11.97	12.03	217,468
04 Feb 10	11.99000 -0.27	12.28	11.93	12.26	184,762
03 Feb 10	12.26000 -0.11	12.42	12.25	12.39	146,031
02 Feb 10	12.37000 +0.17	12.44	12.18	12.29	138,540
01 Feb 10	12.20000 +0.07	12.27	12.06	12.07	109,503
29 Jan 10	12.13000 +0.04	12.32	12.00	12.10	223,769
28 Jan 10	12.09000 -0.07	12.20	12.03	12.15	102,309
27 Jan 10	12.16000 -0.34	12.38	12.02	12.38	147,379
26 Jan 10	12.50000 +0.30	12.50	12.12	12.26	207,430
25 Jan 10	12.20000 -0.15	12.45	12.15	12.35	194,684
22 Jan 10	12.35000 +0.05	12.41	12.19	12.40	192,510
21 Jan 10	12.30000 -0.11	12.47	12.15	12.46	173,059
20 Jan 10	12.41000 +0.11	12.47	12.11	12.37	155,538
19 Jan 10	12.30000 -0.20	12.59	12.29	12.59	196,305
18 Jan 10	12.50000 +0.22	12.67	12.21	12.21	135,125
15 Jan 10	12.28000 +0.01	12.35	12.15	12.15	121,863
14 Jan 10	12.27000 +0.09	12.27	12.11	12.16	163,526
13 Jan 10	12.18000 -0.03	12.33	12.08	12.33	182,711
12 Jan 10	12.21000 -0.02	12.34	12.10	12.27	206,641
11 Jan 10	12.23000 -0.08	12.55	12.23	12.40	277,376
08 Jan 10	12.31000 +0.21	12.40	12.08	12.10	184,471
07 Jan 10	12.10000 +0.30	12.39	11.80	11.90	431,466
06 Jan 10	11.80000 +0.07	11.80	11.70	11.72	156,697
05 Jan 10	11.73000 -0.06	11.86	11.70	11.80	398,850
04 Jan 10	11.79000 -0.15	11.95	11.75	11.93	153,090
31 Dec 09	11.94000 +0.03	11.99	11.82	11.98	60,311
30 Dec 09	11.91000 +0.00	12.05	11.81	11.81	99,049
29 Dec 09	11.91000 +0.00	11.93	11.69	11.92	102,764