FUNDMANAGER.co.uk

Capital Power Corporation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	61.72000 -2.26	63.79	61.33	63.54	747,418
21 Oct 26	63.98000 +1.25	64.90	63.10	63.10	357,000
20 Oct 26	62.73000 -0.06	63.36	62.24	62.63	254,900
19 Oct 26	62.79000 +0.47	63.04	61.50	62.48	266,204
16 Oct 26	62.32000 -0.28	62.91	62.23	62.57	205,661
15 Oct 26	62.60000 -0.01	62.73	61.32	62.73	304,361
14 Oct 26	62.61000 -2.13	64.63	62.03	64.56	521,934
13 Oct 26	64.74000 +0.18	65.07	63.62	64.68	750,545
09 Oct 26	64.56000 +0.52	64.94	63.84	64.19	252,319
08 Oct 26	64.04000 -0.25	64.29	63.12	63.93	518,931
07 Oct 26	64.29000 -0.20	65.00	63.49	63.99	490,364
06 Oct 26	64.49000 +2.24	65.00	62.51	62.51	728,703
05 Oct 26	62.25000 +0.79	62.32	60.81	61.33	396,612
02 Oct 26	61.46000 +0.03	62.59	61.35	61.91	385,615
01 Oct 26	61.43000 +0.13	61.43	60.80	61.20	334,240
30 Sep 26	61.30000 -0.18	61.63	60.38	61.63	414,058
29 Sep 26	61.48000 -0.66	62.02	61.05	61.56	409,449
28 Sep 26	62.14000 +0.57	62.72	61.17	61.47	413,574
25 Sep 26	61.57000 -0.41	62.41	60.92	62.05	369,678
24 Sep 26	61.98000 -0.60	62.49	61.46	62.45	368,000
23 Sep 26	62.58000 +0.28	62.74	61.66	62.30	654,700
22 Sep 26	62.30000 +0.01	62.98	62.27	62.45	866,500
21 Sep 26	62.29000 +0.91	62.57	61.38	61.53	733,478
18 Sep 26	61.38000 -0.32	61.86	60.82	61.66	647,925
17 Sep 26	61.70000 +2.14	62.10	59.70	59.99	536,015
16 Sep 26	59.56000 +1.57	59.76	58.24	58.24	411,908
15 Sep 26	57.99000 -1.53	59.58	57.93	59.43	611,084
14 Sep 26	59.52000 -1.30	60.29	58.58	60.28	1,682,000
11 Sep 26	60.82000 -1.21	62.39	60.46	62.12	729,811
10 Sep 26	62.03000 -1.56	63.32	61.77	63.17	684,874
09 Sep 26	63.59000 -0.65	64.36	63.30	64.06	659,597
08 Sep 26	64.24000 +1.21	64.90	62.93	63.07	690,376
04 Sep 26	63.03000 +0.71	63.35	62.18	62.18	390,200
03 Sep 26	62.32000 -0.27	63.06	61.95	63.06	474,700
02 Sep 26	62.59000 -0.24	63.39	62.38	63.07	494,900
01 Sep 26	62.83000 -1.00	63.81	62.66	63.34	459,700
31 Aug 26	63.83000 -0.88	64.60	63.28	64.41	714,500
28 Aug 26	64.71000 -0.97	66.24	64.16	65.74	705,400
27 Aug 26	65.68000 -0.20	66.13	65.35	66.10	413,700
26 Aug 26	65.88000 +0.59	66.23	65.43	65.48	319,120
25 Aug 26	65.29000 +0.09	66.25	64.92	65.89	484,991
24 Aug 26	65.20000 -0.48	65.40	64.16	65.26	439,438
21 Aug 26	65.68000 -1.30	67.28	65.42	67.17	638,617
20 Aug 26	66.98000 +0.63	67.76	66.11	66.38	650,664
19 Aug 26	66.35000 -0.16	67.02	65.97	66.84	427,813
18 Aug 26	66.51000 -0.72	67.37	66.11	67.00	457,240
17 Aug 26	67.23000 -0.08	67.46	66.40	67.27	375,323
14 Aug 26	67.31000 +0.84	67.94	66.45	66.45	842,207
13 Aug 26	66.47000 +1.46	66.48	64.90	65.08	431,774
12 Aug 26	65.01000 -0.39	66.11	64.95	66.01	453,730
11 Aug 26	65.40000 +0.99	65.55	64.51	64.75	758,421
10 Aug 26	64.41000 -0.39	64.90	63.70	64.85	533,759
07 Aug 26	64.80000 +0.22	65.23	64.24	64.81	334,947
06 Aug 26	64.58000 -1.13	66.31	64.40	65.60	891,655
05 Aug 26	65.71000 -1.61	67.35	65.65	67.35	627,308
04 Aug 26	67.32000 +1.45	67.50	65.76	66.62	835,554
31 Jul 26	65.87000 -1.85	68.12	65.84	68.08	825,524
30 Jul 26	67.72000 +1.72	67.91	66.38	66.50	624,095
29 Jul 26	66.00000 -2.17	68.31	65.15	68.30	1,475,146
28 Jul 26	68.17000 -2.34	70.20	67.60	70.20	831,459
27 Jul 26	70.51000 -1.23	71.99	69.51	71.60	727,674
24 Jul 26	71.74000 -1.69	73.75	71.62	73.43	343,825
23 Jul 26	73.43000 +0.38	73.67	72.42	72.62	404,806
22 Jul 26	73.05000 +0.30	73.50	72.42	72.54	422,262
21 Jul 26	72.75000 +0.98	72.82	71.63	72.45	627,825
20 Jul 26	71.77000 +0.31	72.56	71.32	71.91	403,793
17 Jul 26	71.46000 -0.35	72.40	70.97	71.57	655,368
16 Jul 26	71.81000 -1.55	73.07	71.26	73.03	585,382
15 Jul 26	73.36000 -0.74	74.80	72.45	74.21	815,913
14 Jul 26	74.10000 +0.34	75.45	73.59	74.31	428,921
13 Jul 26	73.76000 -1.12	74.74	73.41	74.73	528,049
10 Jul 26	74.88000 -1.07	77.02	74.79	76.17	610,160
09 Jul 26	75.95000 +1.55	76.42	74.45	75.30	1,031,006
08 Jul 26	74.40000 +1.49	74.64	72.42	72.58	908,919
07 Jul 26	72.91000 +0.60	73.65	72.21	72.43	689,875
06 Jul 26	72.31000 -1.49	74.23	72.19	72.88	463,556
03 Jul 26	73.80000 +2.05	74.31	72.02	72.02	246,200
02 Jul 26	71.75000 -2.16	73.29	70.85	73.00	775,606
30 Jun 26	73.91000 -0.04	74.76	72.67	73.05	673,148
29 Jun 26	73.95000 -0.81	75.25	73.25	75.00	338,441
26 Jun 26	74.76000 +0.00	74.95	74.10	74.55	535,279
25 Jun 26	74.76000 +0.32	75.70	74.68	74.68	295,211
24 Jun 26	74.44000 +0.06	74.98	73.78	74.49	334,529
23 Jun 26	74.38000 -0.32	74.48	72.79	73.49	525,758
22 Jun 26	74.70000 +1.17	75.13	73.44	73.44	656,516
19 Jun 26	73.53000 +0.71	73.61	72.50	72.50	338,527
18 Jun 26	72.82000 +0.09	74.88	72.68	73.48	524,373
17 Jun 26	72.73000 +0.04	73.90	72.49	72.62	495,811
16 Jun 26	72.69000 -0.53	73.22	72.46	73.16	339,361
15 Jun 26	73.22000 +2.39	73.40	71.50	71.60	437,500
12 Jun 26	70.83000 -1.18	72.50	70.39	72.28	788,167
11 Jun 26	72.01000 +3.69	72.61	68.97	69.03	1,172,389
10 Jun 26	68.32000 -1.45	69.72	68.05	69.37	784,350
09 Jun 26	69.77000 -0.54	71.43	69.43	70.49	714,426
08 Jun 26	70.31000 +0.57	70.78	69.45	70.06	486,913
05 Jun 26	69.74000 -1.56	71.79	69.34	70.77	598,439
04 Jun 26	71.30000 -0.73	71.97	69.97	71.09	975,121
03 Jun 26	72.03000 +0.03	72.82	71.37	71.80	599,502
02 Jun 26	72.00000 -0.07	72.83	71.50	72.00	472,252
01 Jun 26	72.07000 +1.43	72.17	69.67	69.98	806,931
29 May 26	70.64000 +0.77	70.65	68.31	69.86	666,217
28 May 26	69.87000 +1.01	70.21	68.47	68.47	391,836
27 May 26	68.86000 -1.10	69.80	68.35	69.74	481,875
26 May 26	69.96000 +2.94	70.07	67.17	67.17	1,158,603
25 May 26	67.02000 +1.29	67.09	65.86	66.04	190,276
22 May 26	65.73000 +0.66	66.30	65.01	65.24	348,148
21 May 26	65.07000 +1.16	65.13	63.56	63.73	656,166
20 May 26	63.91000 +0.94	64.40	63.19	63.19	553,224
19 May 26	62.97000 -0.85	64.00	62.42	63.62	613,850
15 May 26	63.82000 -0.27	64.00	62.89	63.90	507,568
14 May 26	64.09000 +0.13	64.81	63.32	64.47	479,247
13 May 26	63.96000 -0.04	64.75	63.37	64.35	591,653
12 May 26	64.00000 -2.67	66.46	63.65	66.35	932,880
11 May 26	66.67000 +0.52	67.27	66.22	66.22	603,486
08 May 26	66.15000 +0.02	66.80	65.48	66.36	396,731
07 May 26	66.13000 +0.03	66.52	65.30	66.52	322,260
06 May 26	66.10000 +0.61	66.62	65.50	65.88	724,464
05 May 26	65.49000 +0.17	66.07	64.70	65.36	393,378
04 May 26	65.32000 +1.42	65.46	63.39	63.69	439,651
01 May 26	63.90000 -1.09	65.75	63.72	64.99	448,533
30 Apr 26	64.99000 +2.62	66.14	62.37	62.37	1,001,433
29 Apr 26	62.37000 -5.12	67.49	61.74	67.49	1,831,484
28 Apr 26	67.49000 +0.17	68.75	67.32	67.55	507,436
27 Apr 26	67.32000 +0.07	67.73	66.80	67.69	420,257
24 Apr 26	67.25000 +1.41	67.72	65.85	66.05	578,732
23 Apr 26	65.84000 +0.71	67.83	65.71	66.28	508,367
22 Apr 26	65.13000 +1.36	65.17	64.07	64.23	303,222
21 Apr 26	63.77000 -2.09	66.48	63.75	65.91	456,424
20 Apr 26	65.86000 -0.61	66.79	65.64	66.48	339,965
17 Apr 26	66.47000 -1.13	68.35	66.15	68.00	448,166
16 Apr 26	67.60000 -0.33	68.25	67.01	68.19	273,508
15 Apr 26	67.93000 +0.86	68.58	67.28	67.38	299,501
14 Apr 26	67.07000 -0.63	68.31	67.03	67.77	371,804
13 Apr 26	67.70000 -0.57	68.45	67.15	68.13	345,862
10 Apr 26	68.27000 +0.33	69.16	68.00	68.00	609,607
09 Apr 26	67.94000 -0.29	69.78	67.91	68.19	717,686
08 Apr 26	68.23000 +1.10	68.65	67.34	67.66	523,660
07 Apr 26	67.13000 +0.16	67.37	66.46	66.84	387,804
06 Apr 26	66.97000 +0.65	67.18	66.18	66.20	485,047
02 Apr 26	66.32000 -0.03	67.19	65.55	65.59	753,134
01 Apr 26	66.35000 +0.46	67.41	65.47	65.55	754,218
31 Mar 26	65.89000 +0.78	66.18	64.80	64.93	710,996
30 Mar 26	65.11000 -0.44	66.38	64.81	66.01	562,182
27 Mar 26	65.55000 -0.18	66.66	65.14	65.41	691,006
26 Mar 26	65.73000 -0.07	66.33	65.36	65.51	629,415
25 Mar 26	65.80000 +1.45	66.40	65.03	65.16	578,024
24 Mar 26	64.35000 +1.87	64.69	62.22	62.34	637,735
23 Mar 26	62.48000 +1.28	62.84	61.11	61.65	616,725
20 Mar 26	61.20000 -2.18	63.52	60.85	63.00	993,752
19 Mar 26	63.38000 -0.87	64.01	62.90	63.76	469,548
18 Mar 26	64.25000 +0.36	64.95	63.78	63.78	701,392
17 Mar 26	63.89000 +1.10	64.06	62.99	63.00	597,225
16 Mar 26	62.79000 +1.04	63.08	61.82	62.24	465,500
13 Mar 26	61.75000 -0.38	63.29	61.42	62.51	516,374
12 Mar 26	62.13000 +1.14	63.54	60.89	60.92	676,169
11 Mar 26	60.99000 -0.65	61.96	60.81	61.36	828,935
10 Mar 26	61.64000 +0.89	62.36	60.87	60.87	855,262
09 Mar 26	60.75000 -0.02	61.07	59.19	59.80	457,660
06 Mar 26	60.77000 -2.15	62.37	60.55	62.25	756,600
05 Mar 26	62.92000 +1.39	63.07	60.77	61.60	691,300
04 Mar 26	61.53000 -1.13	64.30	60.15	60.72	1,094,700
03 Mar 26	62.66000 -0.77	62.92	60.95	62.49	387,300
02 Mar 26	63.43000 -0.60	64.39	62.85	63.50	438,100
27 Feb 26	64.03000 +1.04	64.06	62.67	62.67	582,700
26 Feb 26	62.99000 +0.07	63.33	62.22	62.99	284,700
25 Feb 26	62.92000 -1.10	64.22	62.90	64.14	278,900
24 Feb 26	64.02000 +1.06	64.04	62.60	63.01	477,800
23 Feb 26	62.96000 -0.85	63.80	62.56	63.62	412,700
20 Feb 26	63.81000 +0.49	63.81	62.68	63.25	556,300
19 Feb 26	63.32000 +0.49	63.48	62.55	62.62	475,500
18 Feb 26	62.83000 +0.61	63.43	62.13	62.50	770,300
17 Feb 26	62.22000 +0.29	62.50	61.31	61.89	656,600
13 Feb 26	61.93000 +2.06	62.00	59.75	59.83	955,800
12 Feb 26	59.87000 +0.43	60.20	58.86	59.58	808,200
11 Feb 26	59.44000 +0.79	59.69	58.10	58.96	565,000
10 Feb 26	58.65000 -0.10	58.86	58.00	58.70	535,100
09 Feb 26	58.75000 +0.29	58.86	57.70	58.41	787,700
06 Feb 26	58.46000 +1.69	58.50	57.18	57.35	991,800
05 Feb 26	56.77000 -1.02	58.32	56.48	57.68	1,047,500
04 Feb 26	57.79000 -0.88	59.43	57.62	58.92	1,467,900
03 Feb 26	58.67000 +0.28	59.58	58.25	59.14	1,383,700
02 Feb 26	58.39000 -1.36	59.88	58.31	59.50	1,186,000
30 Jan 26	59.75000 -1.78	62.05	59.62	61.31	1,008,600
29 Jan 26	61.53000 -0.68	62.46	60.92	62.22	992,400
28 Jan 26	62.21000 +0.48	62.64	61.46	61.73	971,300
27 Jan 26	61.73000 +1.88	62.12	59.99	59.99	1,367,400
26 Jan 26	59.85000 +1.05	60.47	58.94	59.20	872,500
23 Jan 26	58.80000 +0.66	58.80	57.84	58.23	705,200
22 Jan 26	58.14000 -0.03	58.72	57.76	58.49	626,100
21 Jan 26	58.17000 +0.56	58.68	57.70	57.86	1,060,200
20 Jan 26	57.61000 -0.88	58.76	57.13	58.35	1,430,500
19 Jan 26	58.49000 +1.27	58.64	57.27	57.27	514,300
16 Jan 26	57.22000 -4.02	61.00	57.00	61.00	2,357,100
15 Jan 26	61.24000 +0.91	61.90	60.66	60.76	697,600
14 Jan 26	60.33000 -0.76	61.36	59.75	60.94	717,100
13 Jan 26	61.09000 +1.02	61.80	59.81	60.21	1,167,800
12 Jan 26	60.07000 +0.72	60.07	58.62	59.39	1,524,900
09 Jan 26	59.35000 +0.55	60.28	59.01	59.35	609,000
08 Jan 26	58.80000 -0.46	59.97	58.54	59.47	700,000
07 Jan 26	59.26000 +0.39	61.35	59.10	59.50	1,053,000
06 Jan 26	58.87000 -0.08	59.29	58.11	58.90	581,000
05 Jan 26	58.95000 -1.31	60.39	57.53	60.31	896,800
02 Jan 26	60.26000 +1.71	60.29	58.48	58.53	787,200
31 Dec 25	58.55000 -0.43	58.89	58.23	58.60	392,700
30 Dec 25	58.98000 -0.13	59.78	58.94	59.30	619,800
29 Dec 25	59.11000 -0.40	59.83	59.01	59.49	781,600
24 Dec 25	59.51000 -0.11	59.78	59.08	59.62	205,849
23 Dec 25	59.62000 +0.62	59.67	58.70	59.35	1,455,973
22 Dec 25	59.00000 -0.62	60.13	58.99	60.05	705,218
19 Dec 25	59.62000 +0.05	60.41	59.61	59.89	1,630,389
18 Dec 25	59.57000 -0.15	60.78	59.35	59.93	820,222
17 Dec 25	59.72000 -1.51	61.35	59.21	60.94	1,493,228
16 Dec 25	61.23000 -0.76	62.03	60.95	61.97	839,280
15 Dec 25	61.99000 +0.51	62.16	61.42	61.83	624,660
12 Dec 25	61.48000 -1.63	63.46	61.45	63.07	968,275
11 Dec 25	63.11000 +0.66	63.20	61.34	63.04	1,143,772
10 Dec 25	62.45000 -3.08	67.42	61.03	66.00	1,941,897
09 Dec 25	65.53000 +2.11	66.48	63.75	63.75	1,110,273
08 Dec 25	63.42000 +1.07	63.46	62.10	62.50	875,828
05 Dec 25	62.35000 -0.03	63.10	62.03	62.39	549,931
04 Dec 25	62.38000 +1.04	62.96	61.32	61.34	769,968
03 Dec 25	61.34000 +0.77	61.39	60.13	60.53	488,314
02 Dec 25	60.57000 -0.35	61.24	60.43	61.00	425,299
01 Dec 25	60.92000 -0.41	61.13	60.15	60.88	522,540
28 Nov 25	61.33000 +0.95	61.87	60.42	60.63	435,071
27 Nov 25	60.38000 +0.47	60.66	59.85	59.89	217,952
26 Nov 25	59.91000 +0.42	60.14	59.13	59.96	593,345
25 Nov 25	59.49000 -1.13	61.25	59.48	60.36	998,570
24 Nov 25	60.62000 +0.93	60.75	59.10	60.10	691,623
21 Nov 25	59.69000 -0.39	60.62	58.84	60.50	792,578
20 Nov 25	60.08000 -1.92	63.11	60.00	62.90	978,299
19 Nov 25	62.00000 -0.26	62.58	61.59	62.43	631,658
18 Nov 25	62.26000 -0.03	63.05	61.75	62.07	514,588
17 Nov 25	62.29000 -0.74	63.90	61.70	63.12	529,708
14 Nov 25	63.03000 +0.10	63.85	61.81	62.00	818,628
13 Nov 25	62.93000 -3.33	65.80	62.19	65.80	1,873,710
12 Nov 25	66.26000 -0.16	67.21	66.07	66.50	626,799
11 Nov 25	66.42000 -1.11	67.61	66.23	67.53	413,487
10 Nov 25	67.53000 -0.36	68.76	67.40	68.53	358,067
07 Nov 25	67.89000 -0.06	68.09	66.30	67.32	742,257
06 Nov 25	67.95000 -2.73	70.10	65.22	70.10	2,002,288
05 Nov 25	70.68000 +0.83	71.08	69.65	70.17	516,147
04 Nov 25	69.85000 -3.74	72.31	69.66	72.00	610,013
03 Nov 25	73.59000 +2.59	73.80	70.79	71.07	772,076
31 Oct 25	71.00000 +0.79	71.01	69.31	70.53	626,606
30 Oct 25	70.21000 -1.33	72.16	70.12	70.92	672,553
29 Oct 25	71.54000 +0.94	73.65	69.20	69.20	1,238,251
28 Oct 25	70.60000 +0.68	70.72	69.61	70.28	825,146
27 Oct 25	69.92000 -1.22	71.43	69.18	71.43	748,021
24 Oct 25	71.14000 +0.19	71.87	70.88	71.48	448,861
23 Oct 25	70.95000 +0.64	71.39	70.25	70.36	645,322
22 Oct 25	70.31000 -0.51	71.35	70.23	70.63	745,823
21 Oct 25	70.82000 -0.52	71.28	69.57	71.28	826,910
20 Oct 25	71.34000 +0.13	72.36	70.39	71.85	532,391
17 Oct 25	71.21000 -1.84	72.74	70.84	72.42	816,363
16 Oct 25	73.05000 +0.48	73.51	72.57	72.93	576,517
15 Oct 25	72.57000 +0.23	73.12	72.05	72.92	732,429
14 Oct 25	72.34000 +1.09	73.24	71.39	71.50	1,140,849
10 Oct 25	71.25000 -1.19	73.21	71.20	72.24	656,680
09 Oct 25	72.44000 -0.39	73.35	71.66	72.96	561,558
08 Oct 25	72.83000 +2.19	72.94	70.74	70.75	1,199,591
07 Oct 25	70.64000 +1.00	70.92	69.38	70.10	691,138
06 Oct 25	69.64000 +0.85	70.57	68.94	69.03	898,341
03 Oct 25	68.79000 +1.62	71.72	67.18	67.37	1,166,399
02 Oct 25	67.17000 -0.41	67.67	66.87	67.57	431,581
01 Oct 25	67.58000 +2.23	68.33	65.38	65.38	731,381
30 Sep 25	65.35000 +0.48	65.41	64.52	64.71	421,666
29 Sep 25	64.87000 -0.16	65.20	64.32	64.59	411,008
26 Sep 25	65.03000 +0.03	65.29	64.53	65.15	806,687
25 Sep 25	65.00000 -0.60	65.55	64.74	65.00	682,313
24 Sep 25	65.60000 +0.59	65.85	64.44	65.29	624,916
23 Sep 25	65.01000 -0.36	66.06	64.69	65.35	458,167
22 Sep 25	65.37000 +0.36	65.63	64.35	64.35	652,143
19 Sep 25	65.01000 -0.09	66.00	63.70	65.94	2,461,554
18 Sep 25	65.10000 +3.77	65.42	61.50	61.50	1,259,189
17 Sep 25	61.33000 +0.94	61.52	60.42	60.43	629,299
16 Sep 25	60.39000 -0.09	60.49	60.02	60.49	326,990
15 Sep 25	60.48000 +0.75	60.53	59.61	59.84	790,905
12 Sep 25	59.73000 +1.42	59.83	58.30	58.30	838,967
11 Sep 25	58.31000 -0.49	58.78	57.84	58.78	591,926
10 Sep 25	58.80000 +1.50	58.98	57.30	57.51	643,926
09 Sep 25	57.30000 +0.82	57.44	56.47	56.51	393,358
08 Sep 25	56.48000 -0.43	57.08	56.25	57.00	1,050,506
05 Sep 25	56.91000 -0.17	57.67	56.54	57.18	499,253
04 Sep 25	57.08000 +0.11	57.36	56.72	57.11	291,763
03 Sep 25	56.97000 +0.18	57.29	56.50	56.99	347,003
02 Sep 25	56.79000 -0.48	57.31	56.38	56.88	518,569
29 Aug 25	57.27000 -0.41	57.80	56.95	57.80	365,739
28 Aug 25	57.68000 +1.01	57.79	56.61	56.62	410,183
27 Aug 25	56.67000 -1.20	58.44	56.61	57.85	765,154
26 Aug 25	57.87000 -0.70	58.61	57.74	58.57	627,299
25 Aug 25	58.57000 -0.58	59.01	58.01	59.01	487,119
22 Aug 25	59.15000 -0.80	60.17	58.91	60.03	419,250
21 Aug 25	59.95000 +0.42	60.95	59.60	59.61	506,627
20 Aug 25	59.53000 -0.60	60.49	59.11	59.94	414,612
19 Aug 25	60.13000 -1.09	61.18	60.08	61.09	426,890
18 Aug 25	61.22000 +1.17	61.29	59.83	59.83	482,351
15 Aug 25	60.05000 -0.74	61.10	59.73	60.68	390,950
14 Aug 25	60.79000 -0.03	61.31	60.54	60.55	391,929
13 Aug 25	60.82000 +0.23	61.37	60.42	60.52	442,704
12 Aug 25	60.59000 +0.32	60.80	59.86	60.35	330,533
11 Aug 25	60.27000 +0.27	60.81	59.78	59.95	413,912
08 Aug 25	60.00000 +0.91	60.42	59.11	59.14	510,374
07 Aug 25	59.09000 -0.38	59.51	58.89	59.45	555,056
06 Aug 25	59.47000 +2.34	59.51	57.12	57.12	1,030,397
05 Aug 25	57.13000 +0.62	57.50	56.14	56.74	934,530
01 Aug 25	56.51000 -1.57	58.01	56.08	57.97	767,201
31 Jul 25	58.08000 +0.08	59.64	57.51	59.03	1,129,094
30 Jul 25	58.00000 -4.28	63.99	57.03	60.51	2,651,857
29 Jul 25	62.28000 +0.58	62.70	61.71	61.74	515,281
28 Jul 25	61.70000 -0.47	62.17	61.19	62.17	479,539
25 Jul 25	62.17000 +0.23	62.32	61.74	61.94	307,085
24 Jul 25	61.94000 -1.25	63.59	61.82	62.91	749,295
23 Jul 25	63.19000 +3.11	65.13	62.25	62.25	1,689,757
22 Jul 25	60.08000 -0.17	60.44	59.46	60.36	733,249
21 Jul 25	60.25000 -0.25	60.43	59.81	60.30	660,390
18 Jul 25	60.50000 +1.37	60.80	59.13	59.34	687,689
17 Jul 25	59.13000 -0.05	59.31	58.61	59.23	580,052
16 Jul 25	59.18000 +0.51	59.54	58.21	58.77	801,936
15 Jul 25	58.67000 -0.02	59.24	58.20	58.83	627,357
14 Jul 25	58.69000 +1.27	59.09	57.42	57.45	840,517
11 Jul 25	57.42000 +0.99	58.03	55.95	56.15	957,691
10 Jul 25	56.43000 +1.21	56.65	55.09	55.12	1,239,714
09 Jul 25	55.22000 +0.65	55.68	54.59	54.59	753,915
08 Jul 25	54.57000 -0.48	55.14	54.23	55.03	603,544
07 Jul 25	55.05000 +0.60	55.62	54.45	54.45	975,133
04 Jul 25	54.45000 -0.19	54.69	54.38	54.69	190,628
03 Jul 25	54.64000 -0.40	55.28	54.57	54.75	517,329
02 Jul 25	55.04000 +0.24	55.17	54.03	54.82	743,807
30 Jun 25	54.80000 -1.18	55.41	54.73	55.40	472,449
27 Jun 25	55.98000 -0.23	56.60	55.41	56.33	956,945
26 Jun 25	56.21000 -0.76	57.13	55.91	57.09	998,373
25 Jun 25	56.97000 -0.20	57.30	56.10	57.17	769,281
24 Jun 25	57.17000 +1.22	57.92	56.23	56.23	577,468
23 Jun 25	55.95000 -0.42	56.38	55.83	56.23	616,928
20 Jun 25	56.37000 +0.17	56.92	56.19	56.40	946,308
19 Jun 25	56.20000 +0.16	56.62	56.06	56.14	195,155
18 Jun 25	56.04000 -0.11	56.21	55.22	56.21	644,517
17 Jun 25	56.15000 +0.07	56.19	55.75	56.17	310,721
16 Jun 25	56.08000 -0.01	56.85	55.81	56.61	839,236
13 Jun 25	56.09000 -0.08	56.29	55.35	56.17	452,136
12 Jun 25	56.17000 +0.58	56.27	55.34	55.34	751,335
11 Jun 25	55.59000 -1.53	57.33	55.39	57.33	708,548
10 Jun 25	57.12000 +1.48	57.28	55.53	55.90	713,379
09 Jun 25	55.64000 -0.37	56.53	55.50	56.17	731,472
06 Jun 25	56.01000 -0.23	56.96	55.75	56.68	614,170
05 Jun 25	56.24000 +0.70	57.63	55.66	55.80	792,747
04 Jun 25	55.54000 -0.93	56.56	55.52	56.43	665,039
03 Jun 25	56.47000 +1.49	56.80	55.39	55.50	720,761
02 Jun 25	54.98000 -0.05	55.19	54.51	55.01	527,170
30 May 25	55.03000 -0.06	55.45	54.68	54.96	449,672
29 May 25	55.09000 -0.83	56.36	55.04	56.16	726,613
28 May 25	55.92000 +0.52	56.40	55.40	55.40	472,041
27 May 25	55.40000 -0.10	56.10	55.32	55.50	472,950
26 May 25	55.50000 +1.21	55.63	54.42	54.52	281,882
23 May 25	54.29000 -0.06	54.34	53.18	53.77	520,383
22 May 25	54.35000 -0.23	55.09	54.14	54.58	811,194
21 May 25	54.58000 +0.12	54.80	54.11	54.35	458,791
20 May 25	54.46000 +0.29	54.89	53.96	54.17	410,732
16 May 25	54.17000 +0.39	54.73	53.59	53.78	496,501
15 May 25	53.78000 +0.55	54.68	53.28	53.28	646,314
14 May 25	53.23000 -0.26	53.71	52.70	53.45	725,134
13 May 25	53.49000 -0.16	54.04	53.40	53.69	548,521
12 May 25	53.65000 +1.50	53.68	52.36	52.98	673,538
09 May 25	52.15000 -0.51	53.08	51.98	53.00	510,320
08 May 25	52.66000 +0.85	52.79	51.77	52.30	684,311
07 May 25	51.81000 -0.25	52.65	51.77	52.50	510,605
06 May 25	52.06000 -0.53	52.64	51.64	52.03	652,650
05 May 25	52.59000 -0.79	53.10	52.03	53.10	492,911
02 May 25	53.38000 +0.55	53.74	52.80	53.27	645,147
01 May 25	52.83000 +0.49	55.05	52.80	53.13	1,016,582
30 Apr 25	52.34000 +1.61	52.73	50.29	51.00	1,028,374
29 Apr 25	50.73000 +0.12	51.08	50.29	50.50	724,449
28 Apr 25	50.61000 -0.08	50.81	50.01	50.62	1,003,322
25 Apr 25	50.69000 +0.49	51.09	50.04	50.04	576,213
24 Apr 25	50.20000 +1.61	51.08	48.84	48.84	1,201,210
23 Apr 25	48.59000 +1.01	49.66	48.35	49.50	1,219,142
22 Apr 25	47.58000 +0.83	48.21	46.88	47.16	1,581,629
21 Apr 25	46.75000 -0.45	47.35	46.03	47.10	1,213,960
17 Apr 25	47.20000 +0.51	47.95	46.82	46.97	712,596
16 Apr 25	46.69000 -0.02	47.24	45.91	46.70	806,912
15 Apr 25	46.71000 +0.51	47.66	44.03	44.03	3,439,996
14 Apr 25	46.20000 +0.42	46.80	45.96	46.61	337,894
11 Apr 25	45.78000 +0.91	45.86	44.67	44.99	667,016
10 Apr 25	44.87000 -1.54	46.03	44.34	46.03	670,558
09 Apr 25	46.41000 +2.51	46.75	42.78	43.23	1,040,838
08 Apr 25	43.90000 -0.57	45.57	43.32	45.55	617,743
07 Apr 25	44.47000 +0.17	44.99	41.87	42.66	1,413,764
04 Apr 25	44.30000 -2.59	46.35	43.92	46.00	1,747,739
03 Apr 25	46.89000 -2.59	48.92	46.43	48.36	1,214,077
02 Apr 25	49.48000 +1.23	49.67	47.82	47.82	638,713
01 Apr 25	48.25000 +0.42	48.59	46.91	47.63	674,774
31 Mar 25	47.83000 -1.20	48.66	47.36	48.13	706,866
28 Mar 25	49.03000 -0.13	49.75	48.71	49.24	948,063
27 Mar 25	49.16000 -0.08	49.37	48.42	49.00	487,851
26 Mar 25	49.24000 -0.72	50.39	49.12	49.93	534,220
25 Mar 25	49.96000 +0.37	50.44	49.00	49.58	664,617
24 Mar 25	49.59000 +0.62	49.92	48.85	49.01	1,150,476
21 Mar 25	48.97000 +0.58	49.07	47.81	47.81	1,141,173
20 Mar 25	48.39000 +0.31	48.74	48.00	48.41	746,918
19 Mar 25	48.08000 +1.00	48.20	47.07	47.09	663,994
18 Mar 25	47.08000 -0.73	48.07	46.66	47.74	1,199,265
17 Mar 25	47.81000 +0.78	48.09	46.42	47.03	1,149,298
14 Mar 25	47.03000 +0.05	47.72	46.75	47.08	681,580
13 Mar 25	46.98000 -0.51	47.87	46.77	47.34	484,474
12 Mar 25	47.49000 +0.84	48.10	46.80	47.00	589,793
11 Mar 25	46.65000 +1.74	47.22	44.96	45.00	1,092,016
10 Mar 25	44.91000 -2.33	46.88	44.68	46.88	1,679,803
07 Mar 25	47.24000 -0.05	47.98	46.79	47.53	1,203,165
06 Mar 25	47.29000 -1.58	49.01	46.47	48.90	2,089,664
05 Mar 25	48.87000 +0.08	50.23	48.56	48.56	912,681
04 Mar 25	48.79000 -1.57	50.18	47.88	49.75	1,741,994
03 Mar 25	50.36000 -0.38	51.35	50.05	50.82	1,155,907
28 Feb 25	50.74000 +0.09	50.91	50.09	50.57	1,053,648
27 Feb 25	50.65000 -0.54	51.86	50.46	51.40	1,423,051
26 Feb 25	51.19000 -1.05	54.19	51.06	54.00	1,672,617
25 Feb 25	52.24000 -0.84	53.75	51.75	52.51	803,350
24 Feb 25	53.08000 -0.35	53.78	52.76	53.20	887,317
21 Feb 25	53.43000 -1.05	55.42	52.73	54.40	743,197
20 Feb 25	54.48000 +0.94	54.78	52.90	54.05	701,922
19 Feb 25	53.54000 +0.27	53.97	53.11	53.26	566,607
18 Feb 25	53.27000 +1.20	53.65	52.24	52.26	851,290
14 Feb 25	52.07000 +1.05	52.66	50.95	51.00	815,476
13 Feb 25	51.02000 -1.79	53.26	50.88	52.74	717,534
12 Feb 25	52.81000 +0.41	53.62	52.05	52.30	801,729
11 Feb 25	52.40000 -0.75	53.39	52.21	53.03	1,031,177
10 Feb 25	53.15000 -0.88	54.21	53.05	53.62	622,652
07 Feb 25	54.03000 +0.09	54.89	53.41	53.94	527,300
06 Feb 25	53.94000 +1.32	54.26	52.26	52.63	775,977
05 Feb 25	52.62000 -1.17	53.93	51.71	53.93	996,613
04 Feb 25	53.79000 +1.46	53.85	51.81	52.24	1,235,362
03 Feb 25	52.33000 -0.89	52.50	51.08	51.15	774,101
31 Jan 25	53.22000 -0.91	54.48	52.57	54.05	1,019,344
30 Jan 25	54.13000 +1.58	55.36	52.74	52.74	971,228
29 Jan 25	52.55000 +1.78	53.35	50.63	50.99	1,592,680
28 Jan 25	50.77000 +0.08	52.06	49.71	51.17	1,969,290
27 Jan 25	50.69000 -10.37	59.50	50.35	59.50	3,253,586
24 Jan 25	61.06000 -0.08	61.45	60.91	61.11	355,747
23 Jan 25	61.14000 +0.50	61.78	60.00	60.64	364,892
22 Jan 25	60.64000 -1.35	62.27	60.49	62.27	393,157
21 Jan 25	61.99000 -0.16	62.66	61.43	61.87	465,137
20 Jan 25	62.15000 +0.02	62.49	61.52	62.04	234,849
17 Jan 25	62.13000 +1.09	62.34	60.39	60.42	976,254
16 Jan 25	61.04000 +2.08	61.32	58.55	58.70	904,104
15 Jan 25	58.96000 +0.47	59.59	58.85	59.02	585,746
14 Jan 25	58.49000 -0.01	59.10	58.25	59.00	894,007
13 Jan 25	58.50000 -2.30	60.37	57.77	60.23	758,614
10 Jan 25	60.80000 +0.67	60.84	59.10	60.00	1,305,546
09 Jan 25	60.13000 -0.84	60.93	59.69	60.93	371,062
08 Jan 25	60.97000 -1.08	62.36	59.87	61.80	1,562,704
07 Jan 25	62.05000 -2.10	64.67	62.02	63.80	718,709
06 Jan 25	64.15000 +0.62	64.95	63.55	63.73	529,246
03 Jan 25	63.53000 -0.46	64.45	63.46	63.91	687,105
02 Jan 25	63.99000 +0.27	64.50	62.97	64.06	1,247,178
31 Dec 24	63.72000 -0.58	64.38	63.40	63.73	296,479
30 Dec 24	64.30000 +0.05	64.50	63.79	63.79	511,457
27 Dec 24	64.25000 +0.23	64.28	63.23	63.90	1,088,449
24 Dec 24	64.02000 +0.51	64.29	63.10	63.42	194,598
23 Dec 24	63.51000 +0.36	63.84	62.70	63.22	262,526
20 Dec 24	63.15000 +0.55	63.46	62.00	62.12	1,087,008
19 Dec 24	62.60000 -0.16	63.36	60.72	62.76	802,979
18 Dec 24	62.76000 -0.56	64.85	62.60	63.23	994,482
17 Dec 24	63.32000 +1.07	63.95	61.45	61.89	976,393
16 Dec 24	62.25000 -0.34	62.70	61.90	62.42	836,287
13 Dec 24	62.59000 +1.57	62.77	60.53	61.02	600,749
12 Dec 24	61.02000 +0.14	61.32	59.97	60.91	1,114,745
11 Dec 24	60.88000 -0.69	61.99	58.80	58.80	2,191,792
10 Dec 24	61.57000 -2.03	63.52	61.17	63.33	1,105,912
09 Dec 24	63.60000 -4.25	68.25	63.01	67.70	967,311
06 Dec 24	67.85000 +2.28	68.73	64.98	65.58	1,123,924
05 Dec 24	65.57000 +3.69	67.15	61.65	61.65	1,387,092
04 Dec 24	61.88000 +1.76	62.12	59.80	60.19	855,732
03 Dec 24	60.12000 -1.18	61.32	59.85	61.25	583,754
02 Dec 24	61.30000 -0.98	62.04	61.11	61.84	590,547
29 Nov 24	62.28000 +0.24	62.45	61.68	61.98	321,424
28 Nov 24	62.04000 -0.55	62.70	61.47	62.33	176,682
27 Nov 24	62.59000 +0.68	64.39	61.85	61.85	822,498
26 Nov 24	61.91000 +0.91	62.46	60.86	60.86	460,074
25 Nov 24	61.00000 -0.07	61.60	60.87	61.00	567,723
22 Nov 24	61.07000 +0.48	61.64	60.32	60.32	555,343
21 Nov 24	60.59000 +1.37	60.67	58.96	59.20	347,817
20 Nov 24	59.22000 -0.20	59.47	58.53	58.94	280,501
19 Nov 24	59.42000 +0.94	59.59	58.19	58.38	281,067
18 Nov 24	58.48000 +1.44	58.70	56.88	56.88	397,678
15 Nov 24	57.04000 -1.74	58.65	56.97	58.59	477,383
14 Nov 24	58.78000 +0.86	59.08	57.51	57.61	386,466
13 Nov 24	57.92000 +0.96	58.36	56.47	56.47	418,302
12 Nov 24	56.96000 -0.01	57.73	56.68	56.82	263,564
11 Nov 24	56.97000 -0.08	57.46	56.64	56.90	294,661
08 Nov 24	57.05000 +0.44	57.67	56.51	56.51	414,888
07 Nov 24	56.61000 -0.66	57.32	56.34	56.92	392,803
06 Nov 24	57.27000 -1.33	59.44	57.07	57.41	612,185
05 Nov 24	58.60000 +2.94	58.64	55.01	55.64	831,145
04 Nov 24	55.66000 +0.36	55.76	54.83	54.95	400,335
01 Nov 24	55.30000 -1.17	56.50	55.13	56.49	622,093
31 Oct 24	56.47000 +2.17	56.82	54.62	54.62	777,927
30 Oct 24	54.30000 +3.89	54.60	50.41	50.41	942,969
29 Oct 24	50.41000 -0.54	50.75	50.15	50.59	542,800
28 Oct 24	50.95000 +0.32	51.58	50.66	50.66	402,544
25 Oct 24	50.63000 +0.08	51.10	50.12	50.47	283,508
24 Oct 24	50.55000 -0.44	51.32	50.31	50.82	521,444
23 Oct 24	50.99000 -0.64	51.98	50.85	51.62	405,814
22 Oct 24	51.63000 -0.54	52.29	51.48	51.90	232,251
21 Oct 24	52.17000 +0.08	52.44	51.84	51.97	595,856
18 Oct 24	52.09000 -0.05	52.38	51.91	52.02	435,529
17 Oct 24	52.14000 +0.18	52.39	51.84	52.24	440,411
16 Oct 24	51.96000 +0.95	52.19	51.02	51.31	475,676
15 Oct 24	51.01000 +0.65	51.13	50.09	50.45	492,527
11 Oct 24	50.36000 +0.04	50.87	50.19	50.20	461,587
10 Oct 24	50.32000 +0.25	50.37	49.79	49.97	474,116
09 Oct 24	50.07000 -0.60	50.58	49.96	50.47	433,383
08 Oct 24	50.67000 +0.11	50.82	50.31	50.54	634,638
07 Oct 24	50.56000 -0.01	50.73	50.20	50.42	743,199
04 Oct 24	50.57000 +0.32	50.92	49.95	50.09	559,984
03 Oct 24	50.25000 +0.23	50.28	49.52	50.25	313,455
02 Oct 24	50.02000 -0.20	50.23	49.64	50.02	410,156
01 Oct 24	50.22000 +1.05	50.49	49.20	49.31	565,368
30 Sep 24	49.17000 -0.68	49.76	48.95	49.76	374,845
27 Sep 24	49.85000 -1.01	50.28	49.50	50.16	1,735,609
26 Sep 24	50.86000 +0.79	50.88	49.56	50.08	665,192
25 Sep 24	50.07000 +0.67	50.20	49.25	49.34	725,547
24 Sep 24	49.40000 -0.35	50.22	48.95	49.77	759,013
23 Sep 24	49.75000 +1.29	49.89	48.50	48.50	799,976
20 Sep 24	48.46000 +1.08	48.51	47.21	47.39	830,528
19 Sep 24	47.38000 -0.57	48.20	47.08	48.09	327,901
18 Sep 24	47.95000 -0.62	48.58	47.44	48.51	410,961
17 Sep 24	48.57000 -0.32	49.17	47.94	48.96	456,103
16 Sep 24	48.89000 +0.34	49.00	48.53	48.56	294,428
13 Sep 24	48.55000 +1.17	48.88	47.39	47.50	608,880
12 Sep 24	47.38000 +0.37	47.65	46.95	47.00	404,998
11 Sep 24	47.01000 +0.69	47.07	45.83	46.35	429,675
10 Sep 24	46.32000 +0.28	46.55	45.95	45.99	660,845
09 Sep 24	46.04000 +0.33	46.50	45.86	45.92	412,308
06 Sep 24	45.71000 +0.20	45.87	45.30	45.51	340,315
05 Sep 24	45.51000 +0.40	45.55	45.16	45.30	390,134
04 Sep 24	45.11000 +0.45	45.30	44.57	44.59	428,551
03 Sep 24	44.66000 -0.29	44.90	44.31	44.87	292,138
30 Aug 24	44.95000 +0.15	45.14	44.69	44.83	238,912
29 Aug 24	44.80000 +0.25	44.90	44.40	44.64	217,906
28 Aug 24	44.55000 -0.57	45.02	44.31	45.02	473,554
27 Aug 24	45.12000 +0.27	45.15	44.44	44.49	367,400
26 Aug 24	44.85000 +0.42	44.94	44.55	44.59	191,564
23 Aug 24	44.43000 -0.14	44.84	44.25	44.68	182,336
22 Aug 24	44.57000 +0.31	44.64	44.02	44.28	310,517
21 Aug 24	44.26000 +0.56	44.28	43.56	43.72	326,806
20 Aug 24	43.70000 +0.53	43.84	43.12	43.35	399,451
19 Aug 24	43.17000 -0.03	43.43	43.11	43.33	206,726
16 Aug 24	43.20000 +0.02	43.36	42.98	43.20	195,017
15 Aug 24	43.18000 +0.03	43.41	42.79	43.18	362,344
14 Aug 24	43.15000 +0.14	43.48	42.62	43.00	141,814
13 Aug 24	43.01000 +0.25	43.18	42.69	42.89	180,511
12 Aug 24	42.76000 -0.61	43.35	42.60	43.35	218,441
09 Aug 24	43.37000 -0.18	43.73	42.98	43.46	281,512
08 Aug 24	43.55000 +0.73	43.86	42.75	43.05	322,424
07 Aug 24	42.82000 -0.59	43.82	42.80	43.81	528,580
06 Aug 24	43.41000 +0.55	43.59	42.18	42.33	448,573
02 Aug 24	42.86000 -0.50	43.58	42.69	43.22	406,902
01 Aug 24	43.36000 +0.69	43.45	42.25	42.60	486,267
31 Jul 24	42.67000 +1.21	43.50	41.75	41.75	791,335
30 Jul 24	41.46000 +0.04	41.69	41.21	41.49	294,573
29 Jul 24	41.42000 +0.11	41.72	41.30	41.60	240,702
26 Jul 24	41.31000 +0.65	41.54	40.97	40.97	288,240
25 Jul 24	40.66000 -0.55	41.40	40.63	41.29	484,375
24 Jul 24	41.21000 +0.02	41.80	41.14	41.20	399,289
23 Jul 24	41.19000 +0.41	41.43	40.66	40.85	414,675
22 Jul 24	40.78000 +0.79	41.08	40.26	40.31	568,515
19 Jul 24	39.99000 -0.57	40.52	39.95	40.42	433,192
18 Jul 24	40.56000 -0.34	41.06	40.25	40.98	304,952
17 Jul 24	40.90000 -0.56	41.57	40.77	41.27	410,338
16 Jul 24	41.46000 -0.05	41.64	41.25	41.45	240,011
15 Jul 24	41.51000 -0.54	42.00	41.26	42.00	525,484
12 Jul 24	42.05000 +0.55	42.37	41.57	41.57	543,742
11 Jul 24	41.50000 +1.45	41.65	40.40	40.41	778,551
10 Jul 24	40.05000 +0.53	40.22	39.57	39.69	861,217
09 Jul 24	39.52000 +0.12	39.68	39.19	39.31	237,634
08 Jul 24	39.40000 +0.15	39.46	38.98	39.21	413,716
05 Jul 24	39.25000 +0.00	39.68	39.22	39.43	227,704
04 Jul 24	39.25000 +0.33	39.64	38.89	38.94	128,797
03 Jul 24	38.92000 -0.03	39.39	38.75	38.97	756,905
02 Jul 24	38.95000 -0.04	39.05	38.33	39.05	1,121,093
28 Jun 24	38.99000 -0.63	39.26	38.84	39.07	955,438
27 Jun 24	39.62000 +0.03	39.75	39.33	39.59	323,155
26 Jun 24	39.59000 -0.45	40.38	39.50	39.99	528,898
25 Jun 24	40.04000 +0.01	40.13	39.53	40.03	812,875
24 Jun 24	40.03000 -0.33	40.66	39.77	40.40	1,206,017
21 Jun 24	40.36000 +0.14	40.44	39.62	40.24	2,134,079
20 Jun 24	40.22000 -1.22	41.50	40.18	41.20	627,803
19 Jun 24	41.44000 +0.29	41.58	41.01	41.03	279,477
18 Jun 24	41.15000 +0.12	41.56	40.74	40.85	528,922
17 Jun 24	41.03000 -0.82	41.94	40.80	41.63	756,478
14 Jun 24	41.85000 +1.14	41.99	40.18	40.47	863,716
13 Jun 24	40.71000 -0.25	41.33	40.24	40.92	414,210
12 Jun 24	40.96000 -0.46	41.80	40.62	41.62	1,003,388
11 Jun 24	41.42000 +0.40	41.55	40.92	40.93	806,805
10 Jun 24	41.02000 +0.66	41.10	39.87	40.18	845,326
07 Jun 24	40.36000 +0.60	40.42	39.27	39.27	756,689
06 Jun 24	39.76000 +0.46	39.94	39.30	39.35	533,577
05 Jun 24	39.30000 +0.49	39.55	38.85	38.85	607,007
04 Jun 24	38.81000 -0.16	39.08	38.71	38.81	374,478
03 Jun 24	38.97000 -0.36	39.50	38.70	39.47	578,787
31 May 24	39.33000 +0.51	39.45	38.66	38.80	746,276
30 May 24	38.82000 +0.34	38.86	38.42	38.49	253,856
29 May 24	38.48000 +0.25	38.56	37.49	37.92	335,332
28 May 24	38.23000 -0.39	38.78	38.02	38.28	521,241
27 May 24	38.62000 +0.63	38.66	38.00	38.00	205,063
24 May 24	37.99000 +0.27	38.12	37.41	37.60	222,071
23 May 24	37.72000 -0.35	37.95	37.35	37.90	345,365
22 May 24	38.07000 -0.16	38.43	37.90	38.10	191,125
21 May 24	38.23000 +0.02	38.33	38.10	38.13	248,843
17 May 24	38.21000 -0.01	38.26	37.99	38.18	599,381
16 May 24	38.22000 +0.11	38.45	38.05	38.09	197,304
15 May 24	38.11000 +0.86	38.34	37.42	37.46	600,520
14 May 24	37.25000 -0.45	37.75	37.15	37.70	268,445
13 May 24	37.70000 +0.20	38.00	37.51	37.58	358,288
10 May 24	37.50000 +0.31	37.67	37.01	37.23	455,974
09 May 24	37.19000 +0.05	37.44	36.97	37.24	520,046
08 May 24	37.14000 +0.84	37.17	36.12	36.30	397,995
07 May 24	36.30000 -0.12	36.51	36.16	36.51	241,239
06 May 24	36.42000 +0.37	36.83	36.01	36.01	376,636
03 May 24	36.05000 +0.20	36.40	35.69	36.10	386,223
02 May 24	35.85000 +0.32	36.17	35.56	35.89	393,662
01 May 24	35.53000 -0.40	35.68	33.90	35.18	1,733,092
30 Apr 24	35.93000 +0.51	36.29	35.33	35.50	488,164
29 Apr 24	35.42000 +0.11	35.71	35.31	35.46	481,763
26 Apr 24	35.31000 -0.08	35.80	35.28	35.48	401,100
25 Apr 24	35.39000 -0.24	35.85	35.19	35.45	455,844
24 Apr 24	35.63000 +0.04	35.83	35.53	35.53	329,067
23 Apr 24	35.59000 -0.08	36.00	35.55	35.71	532,676
22 Apr 24	35.67000 -0.25	36.09	35.64	36.00	787,051
19 Apr 24	35.92000 -0.20	36.23	35.83	35.99	273,606
18 Apr 24	36.12000 +0.25	36.30	35.54	36.00	674,233
17 Apr 24	35.87000 -0.06	36.25	35.77	35.95	270,063
16 Apr 24	35.93000 -0.39	36.44	35.69	36.22	512,095
15 Apr 24	36.32000 -0.10	36.64	36.06	36.51	341,090
12 Apr 24	36.42000 -0.19	37.05	36.30	36.54	265,235
11 Apr 24	36.61000 -0.22	37.14	36.41	36.90	382,635
10 Apr 24	36.83000 -0.25	36.86	36.44	36.79	333,984
09 Apr 24	37.08000 +0.12	37.21	36.82	37.03	342,748
08 Apr 24	36.96000 -0.09	37.43	36.69	37.16	260,139
05 Apr 24	37.05000 -0.02	37.06	36.60	36.99	342,868
04 Apr 24	37.07000 +0.14	37.17	36.78	37.14	329,101
03 Apr 24	36.93000 -0.76	37.61	36.80	37.51	643,892
02 Apr 24	37.69000 -0.25	38.01	37.43	37.84	214,663
01 Apr 24	37.94000 -0.27	38.13	37.66	38.13	296,785
28 Mar 24	38.21000 +0.01	38.40	37.86	38.23	162,046
27 Mar 24	38.20000 -0.18	38.30	37.76	37.76	366,168
26 Mar 24	38.38000 -0.26	38.87	38.25	38.79	394,618
25 Mar 24	38.64000 -0.51	39.43	38.60	39.22	667,434
22 Mar 24	39.15000 +0.15	39.25	38.86	39.10	219,542
21 Mar 24	39.00000 +0.40	39.11	38.68	38.69	385,901
20 Mar 24	38.60000 +0.25	38.80	38.22	38.37	346,187
19 Mar 24	38.35000 +0.06	38.70	38.23	38.28	296,311
18 Mar 24	38.29000 +0.29	38.35	37.72	38.10	477,689
15 Mar 24	38.00000 +0.28	38.09	37.60	37.68	748,927
14 Mar 24	37.72000 +0.14	37.74	37.13	37.50	329,846
13 Mar 24	37.58000 -0.23	37.88	37.41	37.83	481,641
12 Mar 24	37.81000 -0.97	38.71	37.79	38.70	587,071
11 Mar 24	38.78000 -0.31	39.12	38.76	38.95	375,418
08 Mar 24	39.09000 +0.12	39.27	38.71	39.00	329,162
07 Mar 24	38.97000 +0.51	39.00	38.53	38.66	396,103
06 Mar 24	38.46000 +0.62	38.54	38.03	38.14	303,909
05 Mar 24	37.84000 -0.41	38.35	37.58	38.21	409,038
04 Mar 24	38.25000 -0.41	38.59	38.14	38.50	285,344
01 Mar 24	38.66000 +0.31	38.89	38.14	38.22	261,128
29 Feb 24	38.35000 +0.21	38.80	38.01	38.21	561,063
28 Feb 24	38.14000 +0.16	38.75	37.42	38.38	411,864
27 Feb 24	37.98000 +1.00	38.00	36.90	37.22	653,253
26 Feb 24	36.98000 -0.55	37.50	36.86	37.50	347,257
23 Feb 24	37.53000 +0.05	37.82	37.29	37.60	328,417
22 Feb 24	37.48000 +0.12	37.60	37.11	37.46	196,598
21 Feb 24	37.36000 +0.00	37.49	37.12	37.33	293,336
20 Feb 24	37.36000 +0.78	37.48	36.55	36.55	382,303
16 Feb 24	36.58000 +0.07	36.70	36.31	36.43	192,229
15 Feb 24	36.51000 +0.54	36.69	36.08	36.08	279,111
14 Feb 24	35.97000 +0.25	36.11	35.78	35.85	224,353
13 Feb 24	35.72000 -0.67	36.22	35.55	36.10	391,058
12 Feb 24	36.39000 +0.17	36.55	36.10	36.20	241,989
09 Feb 24	36.22000 +0.28	36.35	35.93	35.93	252,308
08 Feb 24	35.94000 -0.38	36.51	35.92	36.35	469,671
07 Feb 24	36.32000 -0.56	37.05	36.32	37.00	307,387
06 Feb 24	36.88000 +0.13	36.91	36.42	36.55	269,469
05 Feb 24	36.75000 -0.49	37.21	36.36	37.10	660,873
02 Feb 24	37.24000 -0.21	37.29	36.64	37.20	496,487
01 Feb 24	37.45000 +0.49	37.74	37.03	37.27	370,727
31 Jan 24	36.96000 +0.24	37.41	36.85	36.89	850,914
30 Jan 24	36.72000 -0.04	36.88	36.51	36.76	293,539
29 Jan 24	36.76000 -0.19	36.98	36.51	36.98	477,019
26 Jan 24	36.95000 -0.10	37.28	36.90	37.02	332,834
25 Jan 24	37.05000 +0.20	37.30	36.68	37.18	460,122
24 Jan 24	36.85000 -0.24	37.32	36.62	37.26	370,093
23 Jan 24	37.09000 -0.47	37.78	37.07	37.57	351,090
22 Jan 24	37.56000 +0.42	37.65	37.18	37.18	422,768
19 Jan 24	37.14000 +0.12	37.28	36.78	37.15	553,421
18 Jan 24	37.02000 +0.14	37.11	36.59	36.92	528,970
17 Jan 24	36.88000 -0.90	37.72	36.63	37.50	1,090,249
16 Jan 24	37.78000 +0.43	37.84	36.99	37.48	582,726
15 Jan 24	37.35000 +1.18	37.54	36.31	36.40	337,774
12 Jan 24	36.17000 -0.13	36.51	36.09	36.49	707,187
11 Jan 24	36.30000 -0.93	37.12	36.24	37.12	696,458
10 Jan 24	37.23000 -0.32	37.63	37.11	37.51	445,516
09 Jan 24	37.55000 -0.59	38.23	37.53	38.23	445,207
08 Jan 24	38.14000 +0.28	38.35	37.90	37.90	456,120
05 Jan 24	37.86000 +0.22	37.88	37.40	37.51	302,377
04 Jan 24	37.64000 -0.03	37.94	37.46	37.67	308,626
03 Jan 24	37.67000 -0.41	37.96	37.45	37.96	378,370
02 Jan 24	38.08000 +0.24	38.46	37.78	37.83	383,604
29 Dec 23	37.84000 +0.35	37.92	37.30	37.51	187,920
28 Dec 23	37.49000 -0.54	37.72	37.39	37.53	235,964
27 Dec 23	38.03000 +0.31	38.36	37.81	37.81	370,719
22 Dec 23	37.72000 +0.37	37.85	37.30	37.35	337,165
21 Dec 23	37.35000 +0.30	37.48	37.22	37.28	468,219
20 Dec 23	37.05000 -0.75	37.82	36.99	37.78	620,559
19 Dec 23	37.80000 +0.69	37.98	37.32	37.41	512,563
18 Dec 23	37.11000 -0.06	37.43	36.86	37.28	687,230
15 Dec 23	37.17000 -1.41	38.67	37.11	38.67	1,616,356
14 Dec 23	38.58000 +0.17	38.99	38.46	38.50	774,328
13 Dec 23	38.41000 +0.91	38.43	37.21	37.50	449,952
12 Dec 23	37.50000 +0.09	37.58	37.06	37.23	288,270
11 Dec 23	37.41000 -0.63	38.02	37.18	38.01	559,134
08 Dec 23	38.04000 +0.08	38.08	37.77	37.92	355,919
07 Dec 23	37.96000 -0.06	38.21	37.91	38.19	330,951
06 Dec 23	38.02000 +0.50	38.11	37.67	37.67	369,779
05 Dec 23	37.52000 -0.30	37.96	37.33	37.76	271,355
04 Dec 23	37.82000 +0.10	38.20	37.57	37.60	419,361
01 Dec 23	37.72000 +0.82	37.79	36.89	36.94	368,105
30 Nov 23	36.90000 +0.10	37.02	36.65	37.01	567,422
29 Nov 23	36.80000 +0.13	36.99	36.63	36.99	432,711
28 Nov 23	36.67000 +0.39	36.77	36.25	36.27	740,839
27 Nov 23	36.28000 -0.15	36.74	36.18	36.40	491,924
24 Nov 23	36.43000 -0.18	36.62	36.40	36.52	254,225
23 Nov 23	36.61000 -0.05	36.75	36.37	36.62	207,954
22 Nov 23	36.66000 +0.17	36.90	36.51	36.70	666,860
21 Nov 23	36.49000 -2.46	37.04	36.17	36.40	1,862,744
20 Nov 23	38.95000 -0.09	39.00	38.43	38.99	159,001
17 Nov 23	39.04000 -0.22	39.26	38.86	39.20	199,027
16 Nov 23	39.26000 -0.11	39.44	38.98	39.32	194,751
15 Nov 23	39.37000 +0.36	39.88	38.91	38.91	249,583
14 Nov 23	39.01000 +1.19	39.15	37.92	37.92	321,889
13 Nov 23	37.82000 -0.15	38.22	37.37	37.73	156,901
10 Nov 23	37.97000 -0.18	38.25	37.64	38.01	262,430
09 Nov 23	38.15000 +0.37	38.48	37.71	37.84	221,124
08 Nov 23	37.78000 -0.45	38.16	37.58	38.07	226,555
07 Nov 23	38.23000 -0.53	38.67	37.96	38.52	388,281
06 Nov 23	38.76000 -0.21	39.21	38.57	38.66	349,750
03 Nov 23	38.97000 +0.22	39.17	38.40	38.40	549,971
02 Nov 23	38.75000 +2.87	38.88	35.99	36.00	757,062
01 Nov 23	35.88000 +0.39	36.00	35.21	35.45	403,432
31 Oct 23	35.49000 -0.57	36.33	35.48	36.11	385,771
30 Oct 23	36.06000 +0.86	36.13	35.30	35.44	333,403
27 Oct 23	35.20000 -0.83	36.12	35.11	36.07	325,079
26 Oct 23	36.03000 -0.03	36.60	36.00	36.00	213,442
25 Oct 23	36.06000 +0.26	36.27	35.56	35.63	217,380
24 Oct 23	35.80000 -0.32	36.44	35.78	36.30	387,099
23 Oct 23	36.12000 +0.02	36.50	35.75	35.99	377,870
20 Oct 23	36.10000 -1.05	37.21	36.07	37.19	403,585
19 Oct 23	37.15000 +0.14	37.43	36.89	37.03	216,087
18 Oct 23	37.01000 -0.74	37.79	36.92	37.75	281,564
17 Oct 23	37.75000 -0.38	38.19	37.66	37.94	451,829
16 Oct 23	38.13000 +0.14	38.44	37.89	38.14	432,839
13 Oct 23	37.99000 -0.21	38.69	37.94	38.44	161,600
12 Oct 23	38.20000 -0.88	39.13	38.06	38.95	215,241
11 Oct 23	39.08000 +0.50	39.17	38.46	38.72	313,851
10 Oct 23	38.58000 +1.04	38.60	37.87	37.98	353,281
06 Oct 23	37.54000 -0.21	37.55	36.88	37.34	217,997
05 Oct 23	37.75000 +0.95	37.86	36.77	36.77	306,952
04 Oct 23	36.80000 +0.90	36.89	35.91	36.01	538,586
03 Oct 23	35.90000 -0.82	36.59	35.50	36.50	540,684
02 Oct 23	36.72000 -1.20	37.95	36.69	37.87	427,749
29 Sep 23	37.92000 -0.34	38.64	37.84	38.44	267,168
28 Sep 23	38.26000 -0.69	38.75	37.99	38.46	339,912
27 Sep 23	38.95000 -0.70	39.88	38.88	39.61	481,086
26 Sep 23	39.65000 -0.71	40.21	39.61	40.21	220,088
25 Sep 23	40.36000 -0.36	40.72	40.25	40.53	267,777
22 Sep 23	40.72000 +0.16	40.79	40.30	40.46	105,481
21 Sep 23	40.56000 -0.70	41.20	40.50	41.20	356,888
20 Sep 23	41.26000 +0.09	41.69	41.06	41.21	230,596
19 Sep 23	41.17000 -0.97	42.33	41.12	42.28	255,685
18 Sep 23	42.14000 -0.03	42.33	41.84	42.17	240,397
15 Sep 23	42.17000 +0.42	42.34	41.84	41.84	394,202
14 Sep 23	41.75000 -0.04	42.06	41.55	42.00	600,325
13 Sep 23	41.79000 +0.45	42.27	41.35	41.35	515,477
12 Sep 23	41.34000 +0.33	41.53	40.92	40.98	282,565
11 Sep 23	41.01000 +0.40	41.11	40.63	40.63	141,025
08 Sep 23	40.61000 +0.34	40.66	40.20	40.36	136,658
07 Sep 23	40.27000 +0.09	40.59	39.91	40.00	320,046
06 Sep 23	40.18000 -0.52	40.71	40.12	40.56	275,893
05 Sep 23	40.70000 -0.32	41.00	40.29	40.91	297,353
01 Sep 23	41.02000 +0.35	41.25	40.68	40.81	120,138
31 Aug 23	40.67000 -0.61	41.42	40.60	41.25	243,180
30 Aug 23	41.28000 -0.13	41.57	41.14	41.37	144,689
29 Aug 23	41.41000 +0.09	41.68	41.24	41.36	130,431
28 Aug 23	41.32000 +0.58	41.54	40.89	40.89	241,134
25 Aug 23	40.74000 +0.28	40.96	40.36	40.52	186,410
24 Aug 23	40.46000 -0.73	41.16	40.45	41.05	167,403
23 Aug 23	41.19000 +1.47	41.47	39.91	39.99	467,884
22 Aug 23	39.72000 +0.16	39.83	39.33	39.44	267,135
21 Aug 23	39.56000 -0.34	39.89	39.27	39.89	263,051
18 Aug 23	39.90000 +0.31	40.00	39.46	39.57	296,183
17 Aug 23	39.59000 +0.14	39.90	39.30	39.55	221,466
16 Aug 23	39.45000 -0.14	39.59	39.16	39.59	194,563
15 Aug 23	39.59000 -0.73	40.22	39.46	40.19	309,063
14 Aug 23	40.32000 +0.09	40.58	40.18	40.21	123,627
11 Aug 23	40.23000 -0.33	40.52	40.21	40.39	133,484
10 Aug 23	40.56000 +0.37	40.59	40.12	40.12	182,529
09 Aug 23	40.19000 +0.57	40.28	39.57	39.62	300,344
08 Aug 23	39.62000 -0.56	40.27	39.53	40.15	400,128
04 Aug 23	40.18000 +0.18	41.09	40.07	40.12	340,823
03 Aug 23	40.00000 -0.04	40.43	39.30	40.21	381,789
02 Aug 23	40.04000 -0.62	40.88	39.82	40.63	284,082
01 Aug 23	40.66000 -0.48	41.33	40.64	40.87	170,290
31 Jul 23	41.14000 +0.05	41.40	41.00	41.00	297,661
28 Jul 23	41.09000 -0.17	41.40	41.02	41.16	185,946
27 Jul 23	41.26000 -0.19	41.68	41.13	41.55	237,000
26 Jul 23	41.45000 -0.29	42.04	41.44	41.85	260,871
25 Jul 23	41.74000 -0.14	42.04	40.88	41.88	441,936
24 Jul 23	41.88000 -0.13	42.18	41.69	42.05	570,980
21 Jul 23	42.01000 +0.51	42.07	41.40	41.57	367,353
20 Jul 23	41.50000 +0.40	41.59	40.94	41.15	279,645
19 Jul 23	41.10000 +0.08	41.52	40.80	41.21	471,688
18 Jul 23	41.02000 +0.11	41.25	40.67	40.92	519,886
17 Jul 23	40.91000 -0.24	41.18	40.70	41.12	592,958
14 Jul 23	41.15000 +0.38	41.27	40.50	40.84	374,152
13 Jul 23	40.77000 +0.17	40.82	40.19	40.68	334,455
12 Jul 23	40.60000 +0.79	40.63	39.95	39.95	434,925
11 Jul 23	39.81000 -0.20	40.17	39.33	40.09	406,764
10 Jul 23	40.01000 -0.40	40.55	39.90	40.34	340,672
07 Jul 23	40.41000 -0.10	40.72	40.33	40.44	277,780
06 Jul 23	40.51000 -0.36	40.98	40.41	40.65	374,179
05 Jul 23	40.87000 -0.64	41.51	40.81	41.39	381,609
04 Jul 23	41.51000 -0.59	41.97	41.29	41.85	136,086
30 Jun 23	42.10000 -0.40	42.36	41.90	42.36	215,438
29 Jun 23	42.50000 -0.21	42.55	41.90	42.15	132,205
28 Jun 23	42.71000 -0.26	43.02	42.13	42.13	224,773
27 Jun 23	42.97000 +0.10	43.25	42.69	43.00	227,151
26 Jun 23	42.87000 +0.34	43.01	42.35	42.41	351,725
23 Jun 23	42.53000 -0.91	43.47	42.44	43.40	328,836
22 Jun 23	43.44000 -0.79	44.13	43.36	44.13	313,009
21 Jun 23	44.23000 -0.66	44.88	44.13	44.88	269,017
20 Jun 23	44.89000 +0.54	45.21	44.18	44.25	1,171,841
19 Jun 23	44.35000 -0.14	44.68	44.18	44.68	64,886
16 Jun 23	44.49000 +0.05	44.82	44.39	44.59	738,371
15 Jun 23	44.44000 -0.45	44.84	44.35	44.84	352,908
14 Jun 23	44.89000 -0.52	45.37	44.62	45.37	306,496
13 Jun 23	45.41000 -0.11	45.49	44.89	45.46	361,842
12 Jun 23	45.52000 -0.14	45.57	45.04	45.50	429,353
09 Jun 23	45.66000 -0.04	45.76	45.40	45.70	160,715
08 Jun 23	45.70000 -0.11	45.79	45.50	45.79	131,997
07 Jun 23	45.81000 +0.14	45.87	45.52	45.74	202,125
06 Jun 23	45.67000 +0.07	45.72	45.25	45.69	248,681
05 Jun 23	45.60000 -0.34	46.09	45.50	45.95	345,149
02 Jun 23	45.94000 +1.20	46.17	44.67	44.67	401,770
01 Jun 23	44.74000 -0.74	45.63	44.66	45.58	249,986
31 May 23	45.48000 +0.18	45.61	44.91	45.09	316,235
30 May 23	45.30000 +0.26	45.49	44.95	45.22	118,105
29 May 23	45.04000 +0.13	45.25	44.68	44.68	53,859
26 May 23	44.91000 +0.21	44.91	44.40	44.69	130,904
25 May 23	44.70000 -0.78	45.30	44.61	45.30	143,286
24 May 23	45.48000 -0.53	45.86	45.10	45.86	151,325
23 May 23	46.01000 -0.32	46.47	45.83	46.30	153,798
19 May 23	46.33000 +0.07	46.62	46.24	46.24	111,813
18 May 23	46.26000 -0.15	46.49	45.98	46.23	177,398
17 May 23	46.41000 +0.39	46.62	46.00	46.14	188,150
16 May 23	46.02000 -0.50	46.50	45.75	46.47	221,217
15 May 23	46.52000 +0.07	46.73	46.31	46.54	163,012
12 May 23	46.45000 +0.60	46.52	46.00	46.00	226,783
11 May 23	45.85000 -0.47	46.58	45.80	46.49	219,973
10 May 23	46.32000 +0.72	46.38	45.39	45.71	237,377
09 May 23	45.60000 +0.17	45.71	45.17	45.40	186,541
08 May 23	45.43000 -0.12	45.76	45.38	45.53	164,779
05 May 23	45.55000 +0.03	45.78	45.21	45.66	232,984
04 May 23	45.52000 +0.15	45.64	45.23	45.45	196,744
03 May 23	45.37000 +0.22	45.69	45.14	45.15	422,967
02 May 23	45.15000 +0.04	45.73	44.91	45.34	297,688
01 May 23	45.11000 +0.95	45.23	44.48	44.53	382,773
28 Apr 23	44.16000 +0.39	44.25	43.75	43.78	401,639
27 Apr 23	43.77000 +0.33	43.79	43.35	43.41	322,986
26 Apr 23	43.44000 +0.04	43.75	43.23	43.75	508,427
25 Apr 23	43.40000 +0.05	43.65	43.16	43.31	149,289
24 Apr 23	43.35000 +0.38	43.41	42.76	42.88	710,068
21 Apr 23	42.97000 +0.31	42.99	42.50	42.82	180,509
20 Apr 23	42.66000 +0.06	42.83	42.33	42.67	589,016
19 Apr 23	42.60000 +0.20	42.96	42.33	42.40	379,044
18 Apr 23	42.40000 -1.11	43.56	42.23	43.50	887,935
17 Apr 23	43.51000 -0.16	43.74	43.21	43.74	738,010
14 Apr 23	43.67000 -0.62	44.47	43.58	44.20	681,223
13 Apr 23	44.29000 +0.44	44.50	43.65	43.80	500,626
12 Apr 23	43.85000 +0.08	44.18	43.74	43.99	285,243
11 Apr 23	43.77000 -0.10	43.98	43.62	43.95	638,285
10 Apr 23	43.87000 +0.55	43.93	43.18	43.26	520,409
06 Apr 23	43.32000 +0.44	43.39	43.04	43.12	353,734
05 Apr 23	42.88000 +0.70	43.09	42.26	42.27	310,366
04 Apr 23	42.18000 +0.68	42.29	41.55	41.62	420,615
03 Apr 23	41.50000 -0.14	41.68	41.16	41.68	445,269
31 Mar 23	41.64000 +0.08	42.35	41.20	41.76	512,776
30 Mar 23	41.56000 -0.15	41.74	41.28	41.40	344,351
29 Mar 23	41.71000 +0.43	41.95	41.42	41.42	279,656
28 Mar 23	41.28000 -0.39	42.04	41.18	41.54	312,627
27 Mar 23	41.67000 +0.60	41.85	40.90	41.09	561,299
24 Mar 23	41.07000 +0.75	41.14	40.33	40.72	665,089
23 Mar 23	40.32000 -0.07	40.86	40.06	40.31	496,635
22 Mar 23	40.39000 -0.55	40.90	40.26	40.90	503,233
21 Mar 23	40.94000 -0.25	41.57	40.90	41.25	259,654
20 Mar 23	41.19000 +0.32	41.26	40.73	40.82	710,871
17 Mar 23	40.87000 -0.54	41.55	40.79	41.37	976,499
16 Mar 23	41.41000 +0.34	41.47	40.53	41.01	1,152,614
15 Mar 23	41.07000 -0.41	41.57	40.82	41.57	471,879
14 Mar 23	41.48000 +0.14	41.94	41.04	41.54	603,140
13 Mar 23	41.34000 +0.49	41.51	40.60	40.75	562,115
10 Mar 23	40.85000 -0.73	41.58	40.81	41.52	603,719
09 Mar 23	41.58000 -1.02	42.75	41.58	42.69	214,740
08 Mar 23	42.60000 +0.36	42.70	41.76	42.22	285,667
07 Mar 23	42.24000 +0.58	42.31	41.42	41.66	465,489
06 Mar 23	41.66000 -0.58	42.56	41.55	42.25	362,993
03 Mar 23	42.24000 +0.25	42.41	41.42	41.80	604,442
02 Mar 23	41.99000 +0.14	42.20	40.83	41.60	851,574
01 Mar 23	41.85000 -0.62	42.24	41.24	42.21	866,791
28 Feb 23	42.47000 -0.05	42.84	42.10	42.42	390,982
27 Feb 23	42.52000 -0.29	43.20	42.49	42.85	310,293
24 Feb 23	42.81000 -0.09	42.88	42.47	42.82	164,259
23 Feb 23	42.90000 +0.16	43.50	42.68	43.50	362,788
22 Feb 23	42.74000 +0.06	43.33	42.61	42.61	251,802
21 Feb 23	42.68000 -0.65	43.48	42.61	43.48	321,446
17 Feb 23	43.33000 +0.11	43.66	43.07	43.16	249,554
16 Feb 23	43.22000 -0.09	43.71	42.81	43.15	272,425
15 Feb 23	43.31000 -0.12	43.54	43.07	43.40	222,070
14 Feb 23	43.43000 -0.13	43.82	43.23	43.82	164,752
13 Feb 23	43.56000 +0.30	43.71	43.16	43.32	261,421
10 Feb 23	43.26000 +0.38	43.50	42.86	42.90	198,895
09 Feb 23	42.88000 -0.51	43.58	42.76	43.35	257,130
08 Feb 23	43.39000 +0.29	43.66	43.10	43.10	255,967
07 Feb 23	43.10000 -0.49	43.60	42.92	43.46	358,178
06 Feb 23	43.59000 -0.20	43.91	43.24	43.91	255,896
03 Feb 23	43.79000 -0.31	44.29	43.45	44.02	313,797
02 Feb 23	44.10000 -0.21	44.62	44.08	44.54	256,925
01 Feb 23	44.31000 -0.40	44.79	43.94	44.70	399,499
31 Jan 23	44.71000 +0.05	44.90	44.27	44.75	943,006
30 Jan 23	44.66000 -0.30	44.82	44.37	44.66	325,096
27 Jan 23	44.96000 -0.18	45.40	44.66	45.23	265,538
26 Jan 23	45.14000 -0.69	45.83	44.98	45.83	354,497
25 Jan 23	45.83000 -0.23	46.10	45.56	45.70	196,460
24 Jan 23	46.06000 -0.18	46.26	45.54	46.26	138,035
23 Jan 23	46.24000 +1.04	46.33	45.23	45.32	569,981
20 Jan 23	45.20000 -0.60	45.86	45.16	45.86	379,217
19 Jan 23	45.80000 -0.26	46.06	45.60	46.00	194,700
18 Jan 23	46.06000 -0.64	46.87	46.01	46.86	459,706
17 Jan 23	46.70000 +0.43	46.90	46.12	46.42	745,815
16 Jan 23	46.27000 +0.42	46.65	45.57	45.90	246,198
13 Jan 23	45.85000 +0.08	46.18	45.55	46.18	224,678
12 Jan 23	45.77000 -0.34	46.24	45.77	46.19	195,188
11 Jan 23	46.11000 +0.64	46.14	45.45	45.50	265,198
10 Jan 23	45.47000 -0.02	45.48	45.01	45.48	286,787
09 Jan 23	45.49000 +0.22	45.67	45.00	45.27	253,567
06 Jan 23	45.27000 +0.40	45.48	44.97	45.13	179,683
05 Jan 23	44.87000 -0.76	45.58	44.65	45.58	347,650
04 Jan 23	45.63000 -0.79	46.51	45.46	46.34	238,690
03 Jan 23	46.42000 +0.09	46.74	45.80	46.32	340,772
30 Dec 22	46.33000 -0.32	46.74	46.25	46.66	125,218
29 Dec 22	46.65000 -0.28	46.83	46.34	46.36	170,847
28 Dec 22	46.93000 -0.26	47.67	46.86	47.30	223,157
23 Dec 22	47.19000 +0.08	47.35	46.75	47.09	276,152
22 Dec 22	47.11000 -0.95	48.34	46.83	48.33	283,127
21 Dec 22	48.06000 +0.49	48.34	47.45	47.76	193,073
20 Dec 22	47.57000 +0.34	47.65	46.62	47.08	433,563
19 Dec 22	47.23000 -0.93	48.28	47.15	48.28	531,064
16 Dec 22	48.16000 -0.60	48.72	47.57	48.72	752,382
15 Dec 22	48.76000 -0.31	49.08	48.52	49.07	359,688
14 Dec 22	49.07000 -0.52	50.01	49.00	49.76	419,251
13 Dec 22	49.59000 +0.08	50.28	49.49	49.95	444,937
12 Dec 22	49.51000 +0.21	49.61	49.03	49.30	489,991
09 Dec 22	49.30000 +0.62	49.37	48.77	48.80	303,808
08 Dec 22	48.68000 -0.19	49.34	47.90	49.34	511,728
07 Dec 22	48.87000 +1.04	49.52	47.87	48.22	500,738
06 Dec 22	47.83000 +0.37	48.12	47.18	47.72	281,463
05 Dec 22	47.46000 +0.54	47.56	46.75	47.03	231,302
02 Dec 22	46.92000 -0.25	47.38	46.69	47.38	349,329
01 Dec 22	47.17000 +0.93	47.36	46.74	47.00	340,481
30 Nov 22	46.24000 +1.07	46.37	45.05	45.11	415,960
29 Nov 22	45.17000 -0.30	45.57	45.16	45.45	230,662
28 Nov 22	45.47000 -0.19	45.80	45.16	45.79	215,731
25 Nov 22	45.66000 +0.76	45.75	45.01	45.12	155,280
24 Nov 22	44.90000 +0.24	45.33	44.84	45.33	146,053
23 Nov 22	44.66000 +0.36	44.85	44.18	44.30	161,886
22 Nov 22	44.30000 +0.62	44.51	43.80	43.99	246,556
21 Nov 22	43.68000 +0.12	44.20	43.38	43.58	250,689
18 Nov 22	43.56000 +0.35	43.58	42.69	43.46	491,450
17 Nov 22	43.21000 -0.44	44.11	43.10	44.11	333,749
16 Nov 22	43.65000 +0.65	44.26	43.42	43.49	300,633
15 Nov 22	43.00000 -0.84	44.09	42.94	44.08	296,740
14 Nov 22	43.84000 -0.18	44.32	43.81	43.98	389,625
11 Nov 22	44.02000 -0.45	44.59	43.61	44.47	352,737
10 Nov 22	44.47000 +1.74	44.64	43.11	43.36	328,965
09 Nov 22	42.73000 -1.00	43.95	42.70	43.62	295,906
08 Nov 22	43.73000 +1.02	43.88	42.87	42.87	326,987
07 Nov 22	42.71000 -0.05	42.94	42.29	42.86	233,477
04 Nov 22	42.76000 -0.18	43.18	42.40	42.97	236,898
03 Nov 22	42.94000 -0.50	43.30	42.62	43.25	223,373
02 Nov 22	43.44000 -0.71	44.47	43.39	44.00	655,975
01 Nov 22	44.15000 -1.45	45.71	43.63	45.61	439,387
31 Oct 22	45.60000 -0.05	46.11	44.94	46.09	583,378
28 Oct 22	45.65000 +0.24	45.67	44.72	45.41	355,215
27 Oct 22	45.41000 +0.67	45.66	44.74	44.90	469,774
26 Oct 22	44.74000 -0.05	45.02	44.45	44.71	481,613
25 Oct 22	44.79000 +0.97	44.84	43.78	43.78	290,409
24 Oct 22	43.82000 +0.29	44.05	43.38	43.69	524,133
21 Oct 22	43.53000 +0.69	43.62	42.31	42.67	346,030
20 Oct 22	42.84000 -0.79	43.69	42.79	43.63	537,009
19 Oct 22	43.63000 -0.48	44.36	43.43	43.96	514,733
18 Oct 22	44.11000 +0.58	44.17	43.47	43.80	337,410
17 Oct 22	43.53000 +1.42	43.74	42.39	42.48	835,413
14 Oct 22	42.11000 -0.51	43.09	42.09	42.95	441,981
13 Oct 22	42.62000 +1.00	42.76	40.69	41.00	792,393
12 Oct 22	41.62000 -1.43	43.01	41.55	42.99	523,279
11 Oct 22	43.05000 -1.49	44.19	42.94	44.19	648,712
07 Oct 22	44.54000 -0.03	45.65	44.35	44.52	370,774
06 Oct 22	44.57000 -2.88	47.37	44.48	47.37	494,633
05 Oct 22	47.45000 -0.69	48.07	47.14	48.00	193,322
04 Oct 22	48.14000 +0.54	48.71	47.70	48.11	265,105
03 Oct 22	47.60000 +0.70	47.96	46.86	47.00	464,307
30 Sep 22	46.90000 +0.01	47.44	46.84	46.92	271,961
29 Sep 22	46.89000 -1.64	48.39	46.78	48.34	382,676
28 Sep 22	48.53000 -0.88	49.08	48.33	48.94	252,420
27 Sep 22	49.41000 -0.23	49.92	49.22	49.82	355,234
26 Sep 22	49.64000 -0.66	50.59	49.38	50.40	632,678
23 Sep 22	50.30000 -1.34	51.38	50.09	51.33	670,056
22 Sep 22	51.64000 +0.47	51.75	51.17	51.17	398,350
21 Sep 22	51.17000 +0.04	51.83	50.99	51.30	286,847
20 Sep 22	51.13000 -0.03	51.17	50.72	51.10	623,550
19 Sep 22	51.16000 +0.74	51.33	50.35	50.38	692,290
16 Sep 22	50.42000 +0.06	50.66	50.14	50.30	724,275
15 Sep 22	50.36000 -0.57	50.82	49.73	50.74	420,158
14 Sep 22	50.93000 -0.10	51.23	50.72	51.04	287,288
13 Sep 22	51.03000 -0.44	51.32	50.87	51.31	225,202
12 Sep 22	51.47000 +0.75	51.80	50.80	50.80	340,383
09 Sep 22	50.72000 -0.31	51.16	50.65	51.10	273,292
08 Sep 22	51.03000 -0.12	51.35	50.93	51.32	198,507
07 Sep 22	51.15000 +0.56	51.67	50.42	50.51	229,961
06 Sep 22	50.59000 +0.13	50.76	50.20	50.56	585,905
02 Sep 22	50.46000 -0.84	51.46	50.43	51.41	132,407
01 Sep 22	51.30000 +0.35	51.45	50.80	50.80	285,371
31 Aug 22	50.95000 -0.25	51.56	50.79	51.00	268,075
30 Aug 22	51.20000 -0.52	51.90	51.09	51.70	243,063
29 Aug 22	51.72000 +0.16	51.83	51.13	51.30	312,183
26 Aug 22	51.56000 -0.03	51.88	51.46	51.64	208,339
25 Aug 22	51.59000 +0.03	51.68	51.08	51.60	267,145
24 Aug 22	51.56000 +0.87	51.72	50.66	50.69	233,373
23 Aug 22	50.69000 +0.02	50.74	50.30	50.61	159,503
22 Aug 22	50.67000 +0.13	50.70	50.15	50.15	209,407
19 Aug 22	50.54000 -0.09	50.76	50.36	50.50	256,761
18 Aug 22	50.63000 -0.09	50.80	50.50	50.73	160,362
17 Aug 22	50.72000 +0.40	50.90	50.32	50.43	237,460
16 Aug 22	50.32000 -0.08	50.71	50.25	50.41	236,748
15 Aug 22	50.40000 +0.53	50.67	49.70	49.70	363,105
12 Aug 22	49.87000 +0.17	50.06	49.58	49.58	331,932
11 Aug 22	49.70000 +0.08	49.76	49.29	49.67	274,145
10 Aug 22	49.62000 -1.06	51.03	49.51	50.89	277,413
09 Aug 22	50.68000 +0.63	50.79	49.82	50.00	421,258
08 Aug 22	50.05000 +0.72	50.15	49.34	49.34	830,081
05 Aug 22	49.33000 -0.33	49.69	49.14	49.63	496,826
04 Aug 22	49.66000 +0.77	49.78	48.76	48.99	523,053
03 Aug 22	48.89000 -0.42	49.87	48.50	49.39	437,126
02 Aug 22	49.31000 -0.03	49.76	47.99	49.25	509,858
29 Jul 22	49.34000 +0.88	49.47	48.17	48.17	589,881
28 Jul 22	48.46000 +0.19	48.84	48.30	48.44	335,594
27 Jul 22	48.27000 +0.61	48.45	47.73	47.73	680,654
26 Jul 22	47.66000 +0.02	47.96	47.54	47.57	353,799
25 Jul 22	47.64000 +0.55	47.70	46.99	46.99	300,059
22 Jul 22	47.09000 -0.31	47.77	47.09	47.50	327,390
21 Jul 22	47.40000 +0.28	47.42	46.74	47.16	344,926
20 Jul 22	47.12000 +0.02	47.20	46.78	47.10	315,960
19 Jul 22	47.10000 +0.45	47.48	46.82	46.89	523,393
18 Jul 22	46.65000 +0.31	46.98	46.36	46.42	539,184
15 Jul 22	46.34000 +0.01	46.60	46.05	46.39	329,215
14 Jul 22	46.33000 +0.35	46.44	45.65	45.89	1,157,403
13 Jul 22	45.98000 +0.59	46.32	45.10	45.10	1,465,707
12 Jul 22	45.39000 -0.09	45.71	45.17	45.31	1,126,282
11 Jul 22	45.48000 -0.11	45.72	45.14	45.51	559,981
08 Jul 22	45.59000 +0.18	46.09	45.16	45.40	890,430
07 Jul 22	45.41000 +0.56	45.78	44.78	44.95	1,160,355
06 Jul 22	44.85000 +0.17	45.12	44.57	44.73	736,169
05 Jul 22	44.68000 -0.68	45.48	44.34	45.43	657,514
04 Jul 22	45.36000 +0.35	45.67	44.90	44.99	237,177
30 Jun 22	45.01000 -0.09	45.05	44.52	44.71	477,115
29 Jun 22	45.10000 -0.88	45.77	45.03	45.57	375,390
28 Jun 22	45.98000 +0.01	46.49	45.85	46.21	305,693
27 Jun 22	45.97000 +0.67	46.17	45.20	45.45	707,911
24 Jun 22	45.30000 +0.50	45.47	44.84	44.85	319,259
23 Jun 22	44.80000 +0.24	44.96	44.37	44.56	188,905
22 Jun 22	44.56000 +0.42	44.84	43.66	43.96	225,219
21 Jun 22	44.14000 +0.25	44.21	43.71	44.11	294,220
20 Jun 22	43.89000 +0.00	44.21	43.70	43.93	189,371
17 Jun 22	43.89000 -0.10	44.39	43.09	43.81	1,327,313
16 Jun 22	43.99000 -1.35	45.07	43.75	44.91	574,303
15 Jun 22	45.34000 -0.05	45.68	44.81	45.51	469,454
14 Jun 22	45.39000 -0.48	45.90	45.25	45.86	524,061
13 Jun 22	45.87000 -0.50	45.97	45.35	45.87	428,002
10 Jun 22	46.37000 +0.08	46.40	45.76	46.21	298,337
09 Jun 22	46.29000 +0.35	46.49	45.91	45.91	255,676
08 Jun 22	45.94000 -0.18	46.51	45.86	46.12	291,234
07 Jun 22	46.12000 +0.57	46.13	45.60	45.60	171,414
06 Jun 22	45.55000 -0.18	46.13	45.55	45.92	386,445
03 Jun 22	45.73000 +0.23	46.15	45.37	45.37	276,531
02 Jun 22	45.50000 +0.15	45.54	44.99	45.35	238,097
01 Jun 22	45.35000 -0.11	45.50	44.97	45.36	253,042
31 May 22	45.46000 +0.38	45.49	44.97	45.33	366,918
30 May 22	45.08000 +0.13	45.13	44.86	45.01	118,444
27 May 22	44.95000 -0.20	45.40	44.91	45.25	165,049
26 May 22	45.15000 -0.21	45.65	45.12	45.50	155,417
25 May 22	45.36000 +0.04	45.95	45.34	45.40	263,660
24 May 22	45.32000 +0.26	45.46	44.79	44.81	264,252
20 May 22	45.06000 +0.16	45.34	44.78	45.12	157,864
19 May 22	44.90000 -0.12	45.19	44.76	44.94	338,414
18 May 22	45.02000 +0.16	45.04	44.77	44.78	237,552
17 May 22	44.86000 +0.25	45.05	44.60	44.86	249,125
16 May 22	44.61000 +0.79	44.77	43.75	43.82	276,549
13 May 22	43.82000 +0.70	44.19	43.22	43.22	256,314
12 May 22	43.12000 -0.82	44.00	42.77	43.88	334,106
11 May 22	43.94000 +0.09	44.36	43.56	43.56	213,840
10 May 22	43.85000 -0.60	44.76	43.62	44.49	327,343
09 May 22	44.45000 -0.04	44.64	43.52	44.25	360,005
06 May 22	44.49000 +0.20	44.59	43.90	44.12	245,931
05 May 22	44.29000 +0.29	44.30	43.84	44.03	304,738
04 May 22	44.00000 +0.70	44.30	43.28	43.50	329,429
03 May 22	43.30000 -0.39	44.10	43.24	43.89	388,961
02 May 22	43.69000 +1.47	43.98	43.02	43.16	656,621
29 Apr 22	42.22000 -0.13	42.46	42.09	42.43	340,944
28 Apr 22	42.35000 +0.45	42.58	42.05	42.07	232,028
27 Apr 22	41.90000 +0.02	42.16	41.74	42.00	225,060
26 Apr 22	41.88000 -0.20	42.27	41.65	42.16	329,527
25 Apr 22	42.08000 -0.30	42.24	41.60	42.00	245,039
22 Apr 22	42.38000 -0.26	42.74	42.28	42.61	144,885
21 Apr 22	42.64000 +0.07	42.87	42.38	42.77	159,654
20 Apr 22	42.57000 +0.08	42.88	42.46	42.56	166,550
19 Apr 22	42.49000 -0.36	43.30	42.47	42.85	263,309
18 Apr 22	42.85000 +0.60	42.91	42.24	42.25	508,964
14 Apr 22	42.25000 +0.34	42.34	41.89	41.93	216,300
13 Apr 22	41.91000 -0.03	42.08	41.74	41.91	143,432
12 Apr 22	41.94000 +0.27	42.16	41.45	41.54	378,772
11 Apr 22	41.67000 -0.55	42.22	41.51	42.18	285,161
08 Apr 22	42.22000 +0.01	42.51	42.14	42.14	211,970
07 Apr 22	42.21000 +0.14	42.23	41.72	41.99	266,931
06 Apr 22	42.07000 +1.06	42.10	40.86	40.87	452,093
05 Apr 22	41.01000 +0.47	41.06	40.52	40.54	342,386
04 Apr 22	40.54000 -0.34	40.97	40.48	40.83	188,452
01 Apr 22	40.88000 +0.17	40.96	40.60	40.71	195,796
31 Mar 22	40.71000 +0.23	41.10	40.61	40.61	420,083
30 Mar 22	40.48000 -0.54	40.75	40.21	40.66	272,069
29 Mar 22	41.02000 +0.29	41.20	40.74	40.91	390,371
28 Mar 22	40.73000 +0.22	40.85	40.32	40.56	213,734
25 Mar 22	40.51000 -0.08	40.82	40.40	40.66	256,579
24 Mar 22	40.59000 -0.48	41.15	40.50	41.15	398,742
23 Mar 22	41.07000 -0.10	41.18	40.87	41.16	380,331
22 Mar 22	41.17000 -0.20	41.54	41.17	41.54	296,407
21 Mar 22	41.37000 -0.35	41.86	41.26	41.75	325,629
18 Mar 22	41.72000 +0.24	41.98	41.48	41.53	617,344
17 Mar 22	41.48000 +0.50	41.70	41.03	41.19	512,323
16 Mar 22	40.98000 +0.29	41.28	40.71	40.83	438,096
15 Mar 22	40.69000 +0.87	40.75	39.55	39.55	604,713
14 Mar 22	39.82000 -0.53	40.57	39.53	40.39	304,397
11 Mar 22	40.35000 -0.13	40.69	40.34	40.66	288,334
10 Mar 22	40.48000 +0.13	40.75	40.10	40.30	355,032
09 Mar 22	40.35000 +0.28	40.65	40.24	40.39	291,440
08 Mar 22	40.07000 +0.23	40.49	39.85	39.86	404,942
07 Mar 22	39.84000 +0.44	39.98	39.39	39.45	396,374
04 Mar 22	39.40000 +0.74	39.64	38.55	38.70	465,614
03 Mar 22	38.66000 -0.17	38.91	38.39	38.68	360,952
02 Mar 22	38.83000 -0.10	39.14	38.65	38.95	317,930
01 Mar 22	38.93000 -0.02	39.21	38.55	39.10	350,574
28 Feb 22	38.95000 +0.13	39.19	38.81	38.81	446,181
25 Feb 22	38.82000 -0.26	39.38	38.77	39.09	375,592
24 Feb 22	39.08000 +0.09	39.19	37.83	38.00	355,252
23 Feb 22	38.99000 -0.05	39.25	38.82	38.91	286,762
22 Feb 22	39.04000 -0.43	39.39	38.82	39.39	306,294
18 Feb 22	39.47000 -0.35	40.16	39.39	39.71	264,338
17 Feb 22	39.82000 +0.10	39.93	39.56	39.70	303,333
16 Feb 22	39.72000 +0.17	39.88	39.31	39.54	329,846
15 Feb 22	39.55000 +0.06	39.78	39.46	39.59	258,084
14 Feb 22	39.49000 +0.15	39.62	39.15	39.25	465,526
11 Feb 22	39.34000 -0.53	40.12	39.17	39.89	488,909
10 Feb 22	39.87000 -0.26	40.43	39.85	40.00	235,683
09 Feb 22	40.13000 +0.58	40.18	39.75	39.84	289,466
08 Feb 22	39.55000 +0.00	39.94	39.46	39.61	362,215
07 Feb 22	39.55000 +0.29	39.71	39.31	39.31	274,942
04 Feb 22	39.26000 -0.10	39.56	39.03	39.48	136,631
03 Feb 22	39.36000 -0.22	39.58	39.25	39.46	243,431
02 Feb 22	39.58000 -0.08	39.96	39.55	39.77	625,007
01 Feb 22	39.66000 +0.18	39.74	39.32	39.46	200,205
31 Jan 22	39.48000 +0.70	39.64	38.70	38.84	479,947
28 Jan 22	38.78000 +0.62	38.90	38.17	38.25	604,127
27 Jan 22	38.16000 +0.44	38.51	38.03	38.35	262,995
26 Jan 22	37.72000 +0.18	38.40	37.61	37.99	300,111
25 Jan 22	37.54000 -0.27	37.90	37.08	37.54	330,084
24 Jan 22	37.81000 -0.04	37.89	36.65	37.39	445,912
21 Jan 22	37.85000 -0.58	38.38	37.65	38.33	571,140
20 Jan 22	38.43000 -0.05	39.07	38.37	38.60	208,727
19 Jan 22	38.48000 -0.08	38.76	38.37	38.54	261,378
18 Jan 22	38.56000 -0.34	38.85	38.48	38.80	243,545
17 Jan 22	38.90000 +0.26	39.12	38.55	38.64	160,334
14 Jan 22	38.64000 -0.04	38.72	38.51	38.68	302,342
13 Jan 22	38.68000 -0.03	38.95	38.62	38.74	194,291
12 Jan 22	38.71000 +0.30	38.88	38.47	38.48	289,550
11 Jan 22	38.41000 -0.44	38.80	38.38	38.79	324,893
10 Jan 22	38.85000 -0.04	39.20	38.60	38.81	320,968
07 Jan 22	38.89000 -0.23	39.44	38.81	39.26	264,831
06 Jan 22	39.12000 +0.55	39.26	38.31	38.50	386,651
05 Jan 22	38.57000 -0.77	39.54	38.55	39.50	502,021
04 Jan 22	39.34000 -0.12	39.81	39.11	39.66	262,644
31 Dec 21	39.46000 +0.09	39.52	39.12	39.18	139,939
30 Dec 21	39.37000 -0.62	39.68	39.35	39.56	179,444
29 Dec 21	39.99000 +0.12	40.23	39.89	39.99	353,322
24 Dec 21	39.87000 -0.13	40.29	39.87	40.15	61,125
23 Dec 21	40.00000 +0.04	40.22	39.97	40.10	199,234
22 Dec 21	39.96000 +0.36	40.10	39.51	39.51	216,987
21 Dec 21	39.60000 +0.31	39.81	39.42	39.50	151,195
20 Dec 21	39.29000 +0.38	39.30	38.31	38.60	243,098
17 Dec 21	38.91000 +0.01	39.32	38.77	38.90	542,355
16 Dec 21	38.90000 +0.13	39.16	38.85	38.90	147,972
15 Dec 21	38.77000 +0.24	38.93	38.31	38.53	312,875
14 Dec 21	38.53000 -0.18	38.75	38.27	38.70	185,359
13 Dec 21	38.71000 +0.16	38.79	38.21	38.57	242,389
10 Dec 21	38.55000 -0.53	39.38	38.35	39.22	281,412
09 Dec 21	39.08000 -0.26	39.54	39.06	39.36	160,713
08 Dec 21	39.34000 -0.04	39.50	39.19	39.48	241,764
07 Dec 21	39.38000 +0.19	39.73	39.32	39.54	218,911
06 Dec 21	39.19000 +0.80	39.33	38.55	38.58	412,386
03 Dec 21	38.39000 -0.16	38.70	37.95	38.69	432,718
02 Dec 21	38.55000 +0.42	39.09	38.13	38.30	364,260
01 Dec 21	38.13000 +0.03	38.85	38.09	38.37	289,232
30 Nov 21	38.10000 -1.39	39.38	38.04	39.35	820,945
29 Nov 21	39.49000 -0.01	39.78	39.41	39.41	251,565
26 Nov 21	39.50000 -0.48	39.78	39.33	39.70	302,512
25 Nov 21	39.98000 +0.02	40.16	39.84	39.92	71,618
24 Nov 21	39.96000 -0.31	40.36	39.72	40.36	299,484
23 Nov 21	40.27000 -0.23	40.45	40.01	40.41	179,959
22 Nov 21	40.50000 -0.21	41.14	40.30	41.14	132,463
19 Nov 21	40.71000 +0.16	40.73	40.41	40.56	103,988
18 Nov 21	40.55000 -0.02	40.81	40.36	40.55	202,989
17 Nov 21	40.57000 -0.33	41.03	40.46	40.94	180,277
16 Nov 21	40.90000 +0.36	41.10	40.62	40.62	160,996
15 Nov 21	40.54000 +0.04	40.70	40.34	40.50	331,466
12 Nov 21	40.50000 -0.15	40.73	40.47	40.70	133,159
11 Nov 21	40.65000 -0.12	40.92	40.54	40.92	147,716
10 Nov 21	40.77000 -0.02	40.98	40.61	40.81	155,882
09 Nov 21	40.79000 +0.13	41.17	40.68	40.68	261,804
08 Nov 21	40.66000 -0.36	40.85	40.24	40.85	247,951
05 Nov 21	41.02000 +0.03	41.45	40.71	41.04	233,200
04 Nov 21	40.99000 +0.19	41.16	40.66	40.83	235,209
03 Nov 21	40.80000 -0.02	41.06	40.68	40.83	168,192
02 Nov 21	40.82000 -0.41	41.47	40.77	41.27	428,366
01 Nov 21	41.23000 +0.58	41.36	40.65	40.65	283,867
29 Oct 21	40.65000 -0.03	40.72	40.27	40.68	310,053
28 Oct 21	40.68000 +0.12	41.20	40.21	41.20	355,011
27 Oct 21	40.56000 -2.11	42.50	40.07	42.50	985,688
26 Oct 21	42.67000 -0.80	43.40	42.64	43.39	287,210
25 Oct 21	43.47000 -1.00	44.21	43.46	43.99	334,864
22 Oct 21	44.47000 -0.11	45.05	44.42	44.58	188,182
21 Oct 21	44.58000 +1.04	44.63	43.69	43.69	312,406
20 Oct 21	43.54000 -0.02	44.05	43.52	43.71	147,503
19 Oct 21	43.56000 +0.03	43.86	43.47	43.57	141,826
18 Oct 21	43.53000 +0.38	43.65	42.95	43.17	196,317
15 Oct 21	43.15000 -0.20	43.44	43.13	43.40	133,371
14 Oct 21	43.35000 +0.15	43.64	43.26	43.53	178,269
13 Oct 21	43.20000 +0.85	43.32	42.35	42.35	182,750
12 Oct 21	42.35000 +0.31	42.61	42.04	42.20	292,233
08 Oct 21	42.04000 -0.25	42.40	42.00	42.34	140,040
07 Oct 21	42.29000 +0.38	42.54	41.86	41.86	184,728
06 Oct 21	41.91000 -0.06	41.92	41.54	41.79	161,569
05 Oct 21	41.97000 -0.22	42.18	41.69	42.18	161,405
04 Oct 21	42.19000 -0.12	42.32	41.90	42.18	167,925
01 Oct 21	42.31000 -0.40	42.67	41.66	42.65	200,960
30 Sep 21	42.71000 +0.03	42.84	42.34	42.54	235,292
29 Sep 21	42.68000 +0.01	42.88	42.50	42.51	173,557
28 Sep 21	42.67000 -0.90	43.10	42.03	43.02	296,819
27 Sep 21	43.57000 -0.21	43.89	43.45	43.78	181,843
24 Sep 21	43.78000 -0.16	43.93	43.36	43.93	139,556
23 Sep 21	43.94000 -0.08	44.48	43.90	44.18	136,608
22 Sep 21	44.02000 -0.28	44.64	44.02	44.64	249,943
21 Sep 21	44.30000 -0.25	45.04	44.27	44.53	226,376
20 Sep 21	44.55000 +0.96	44.65	43.35	43.50	469,179
17 Sep 21	43.59000 -0.57	44.42	43.53	44.15	578,354
16 Sep 21	44.16000 -0.06	44.27	44.00	44.14	106,875
15 Sep 21	44.22000 +0.18	44.28	43.74	44.00	133,117
14 Sep 21	44.04000 +0.00	44.22	43.87	44.00	180,483
13 Sep 21	44.04000 +0.06	44.38	43.96	44.02	125,288
10 Sep 21	43.98000 -0.03	44.07	43.80	44.00	140,051
09 Sep 21	44.01000 +0.08	44.17	43.63	43.89	525,843
08 Sep 21	43.93000 +0.58	43.95	43.44	43.47	139,321
07 Sep 21	43.35000 -0.23	43.67	43.22	43.65	172,073
03 Sep 21	43.58000 +0.09	43.64	43.32	43.52	131,378
02 Sep 21	43.49000 -0.12	43.82	43.38	43.68	142,401
01 Sep 21	43.61000 +0.22	43.72	43.43	43.43	148,264
31 Aug 21	43.39000 -0.13	43.69	43.23	43.51	191,339
30 Aug 21	43.52000 +0.01	43.62	43.34	43.55	206,327
27 Aug 21	43.51000 +0.08	43.59	43.01	43.40	183,359
26 Aug 21	43.43000 +0.20	43.54	43.13	43.24	280,860
25 Aug 21	43.23000 +0.11	43.39	42.95	43.13	127,046
24 Aug 21	43.12000 +0.03	43.23	42.90	43.11	108,835
23 Aug 21	43.09000 +0.35	43.15	42.63	42.77	234,866
20 Aug 21	42.74000 +0.29	42.92	42.40	42.45	157,869
19 Aug 21	42.45000 -0.24	42.83	42.40	42.80	234,602
18 Aug 21	42.69000 -0.08	42.80	42.50	42.53	127,330
17 Aug 21	42.77000 +0.43	42.79	42.20	42.39	196,378
16 Aug 21	42.34000 +0.12	42.45	42.15	42.25	111,048
13 Aug 21	42.22000 +0.03	42.41	42.08	42.23	96,879
12 Aug 21	42.19000 +0.27	42.20	41.60	42.01	167,237
11 Aug 21	41.92000 -0.23	42.24	41.82	42.16	171,810
10 Aug 21	42.15000 -0.45	42.75	42.13	42.66	185,541
09 Aug 21	42.60000 +0.09	42.69	42.38	42.61	131,065
06 Aug 21	42.51000 +0.05	42.79	42.37	42.50	237,579
05 Aug 21	42.46000 +0.02	42.58	42.12	42.42	165,908
04 Aug 21	42.44000 -0.03	42.60	42.16	42.60	181,799
03 Aug 21	42.47000 +0.17	42.65	42.00	42.27	321,653
30 Jul 21	42.30000 +0.34	42.30	41.47	41.57	309,250
29 Jul 21	41.96000 -0.20	42.21	41.87	42.12	183,559
28 Jul 21	42.16000 +0.56	42.37	41.67	41.67	268,653
27 Jul 21	41.60000 +0.35	41.60	41.19	41.34	198,934
26 Jul 21	41.25000 +0.17	41.25	40.65	41.16	288,061
23 Jul 21	41.08000 -0.15	41.35	41.04	41.19	235,505
22 Jul 21	41.23000 +0.19	41.36	40.94	41.13	209,880
21 Jul 21	41.04000 +0.53	41.17	40.61	40.61	201,150
20 Jul 21	40.51000 +0.17	40.58	40.10	40.32	199,951
19 Jul 21	40.34000 -0.68	40.94	39.99	40.90	353,135
16 Jul 21	41.02000 +0.16	41.26	40.90	40.91	196,497
15 Jul 21	40.86000 -0.08	40.98	40.62	40.98	122,548
14 Jul 21	40.94000 -0.13	41.07	40.80	41.07	123,729
13 Jul 21	41.07000 +0.03	41.20	40.76	41.02	152,352
12 Jul 21	41.04000 -0.34	41.43	40.94	41.36	179,101
09 Jul 21	41.38000 -0.23	41.66	41.00	41.49	379,856
08 Jul 21	41.61000 +0.37	41.64	40.81	41.09	264,337
07 Jul 21	41.24000 +0.34	41.86	40.90	40.99	331,718
06 Jul 21	40.90000 +0.15	40.95	40.68	40.76	193,743
05 Jul 21	40.75000 +0.09	40.84	40.46	40.72	98,304
02 Jul 21	40.66000 -0.29	40.94	40.29	40.91	425,696
30 Jun 21	40.95000 -0.12	41.07	40.66	41.06	312,690
29 Jun 21	41.07000 -0.62	41.42	40.87	41.10	230,924
28 Jun 21	41.69000 -0.02	41.86	41.45	41.86	343,679
25 Jun 21	41.71000 -0.16	42.00	41.48	41.94	220,485
24 Jun 21	41.87000 +0.26	42.28	41.64	41.74	393,615
23 Jun 21	41.61000 +0.03	41.73	41.29	41.53	258,745
22 Jun 21	41.58000 +0.52	41.61	40.96	40.96	320,985
21 Jun 21	41.06000 -0.34	41.35	40.91	41.35	395,000
18 Jun 21	41.40000 +0.31	41.61	40.85	41.05	1,174,928
17 Jun 21	41.09000 -0.12	41.56	40.80	41.30	500,859
16 Jun 21	41.21000 +0.15	41.39	41.07	41.22	360,630
15 Jun 21	41.06000 +0.31	41.21	40.80	40.89	334,756
14 Jun 21	40.75000 +0.43	40.84	40.36	40.36	403,493
11 Jun 21	40.32000 +0.39	40.44	39.81	39.92	236,035
10 Jun 21	39.93000 +0.29	39.98	39.52	39.61	285,005
09 Jun 21	39.64000 +0.22	39.70	39.30	39.50	248,215
08 Jun 21	39.42000 +0.26	39.44	39.06	39.37	250,989
07 Jun 21	39.16000 +0.28	39.30	38.95	38.95	306,928
04 Jun 21	38.88000 +0.30	38.93	38.58	38.75	349,540
03 Jun 21	38.58000 +0.20	38.75	38.25	38.41	486,553
02 Jun 21	38.38000 -0.20	38.65	38.35	38.65	601,138
01 Jun 21	38.58000 +0.14	38.77	38.13	38.45	931,075
31 May 21	38.44000 +0.00	38.46	38.35	38.45	338,893
28 May 21	38.44000 +0.33	38.47	38.12	38.30	897,309
27 May 21	38.11000 -0.15	38.44	38.07	38.22	1,191,849
26 May 21	38.26000 -1.56	38.35	37.82	38.10	1,982,649
25 May 21	39.82000 -0.14	40.40	39.82	40.39	229,567
21 May 21	39.96000 -0.04	40.19	39.83	40.19	197,231
20 May 21	40.00000 +0.40	40.14	39.58	39.62	244,677
19 May 21	39.60000 +0.52	39.65	38.80	38.86	165,267
18 May 21	39.08000 +0.55	39.27	38.64	38.67	222,800
17 May 21	38.53000 -0.34	38.79	38.30	38.76	224,652
14 May 21	38.87000 +0.47	38.95	38.55	38.66	207,519
13 May 21	38.40000 -0.31	38.87	38.33	38.70	243,377
12 May 21	38.71000 -0.86	39.48	38.59	39.45	229,404
11 May 21	39.57000 +0.05	39.62	38.67	39.50	259,645
10 May 21	39.52000 -0.30	39.87	39.50	39.85	195,345
07 May 21	39.82000 +0.24	40.00	39.60	39.60	184,262
06 May 21	39.58000 -0.06	39.70	39.18	39.70	155,289
05 May 21	39.64000 -0.29	40.17	39.62	40.07	154,315
04 May 21	39.93000 +0.73	39.99	39.21	39.21	230,368
03 May 21	39.20000 +0.01	39.86	39.08	39.46	234,307
30 Apr 21	39.19000 +0.28	39.58	38.65	38.84	342,543
29 Apr 21	38.91000 -0.30	39.50	38.86	39.26	272,683
28 Apr 21	39.21000 +0.50	39.38	38.62	38.72	311,537
27 Apr 21	38.71000 +0.51	38.89	38.32	38.85	207,934
26 Apr 21	38.20000 +0.19	38.26	37.57	38.05	177,369
23 Apr 21	38.01000 -0.20	38.29	37.96	38.29	175,702
22 Apr 21	38.21000 -0.38	38.79	38.17	38.79	216,866
21 Apr 21	38.59000 +0.46	38.63	38.10	38.19	263,794
20 Apr 21	38.13000 +0.45	38.21	37.58	37.58	169,609
19 Apr 21	37.68000 -0.50	38.25	37.53	38.20	248,251
16 Apr 21	38.18000 +0.25	38.29	37.87	38.01	151,005
15 Apr 21	37.93000 -0.08	38.19	37.83	38.13	148,237
14 Apr 21	38.01000 -0.25	38.35	37.90	38.24	137,813
13 Apr 21	38.26000 +0.60	38.26	37.54	37.68	202,366
12 Apr 21	37.66000 -0.12	37.99	37.63	37.72	187,653
09 Apr 21	37.78000 +0.12	37.80	37.46	37.61	116,299
08 Apr 21	37.66000 +0.34	37.68	37.21	37.39	315,480
07 Apr 21	37.32000 -0.14	37.54	37.25	37.41	147,706
06 Apr 21	37.46000 +0.74	37.49	36.75	36.80	233,161
05 Apr 21	36.72000 -0.03	37.15	36.58	36.84	192,431
01 Apr 21	36.75000 +0.35	36.88	36.22	36.38	353,912
31 Mar 21	36.40000 +0.04	36.61	36.35	36.44	268,448
30 Mar 21	36.36000 -0.48	36.50	36.03	36.19	187,573
29 Mar 21	36.84000 -0.17	37.00	36.54	37.00	262,669
26 Mar 21	37.01000 +0.95	37.04	36.10	36.10	471,093
25 Mar 21	36.06000 +0.31	36.19	35.64	35.73	261,129
24 Mar 21	35.75000 -0.74	36.58	35.63	36.58	466,556
23 Mar 21	36.49000 -0.16	37.05	36.42	36.65	235,569
22 Mar 21	36.65000 +0.81	36.74	35.97	36.00	328,544
19 Mar 21	35.84000 +0.05	36.21	35.59	35.81	536,910
18 Mar 21	35.79000 -0.26	36.03	35.50	36.03	505,676
17 Mar 21	36.05000 -0.23	36.29	35.85	36.26	241,018
16 Mar 21	36.28000 +0.09	36.60	35.95	36.20	260,155
15 Mar 21	36.19000 +0.36	36.33	35.83	35.90	250,341
12 Mar 21	35.83000 +0.19	35.94	35.38	35.68	236,164
11 Mar 21	35.64000 +0.54	35.72	35.19	35.40	275,347
10 Mar 21	35.10000 +0.28	35.45	34.88	35.03	405,590
09 Mar 21	34.82000 +0.59	34.99	34.29	34.62	383,842
08 Mar 21	34.23000 +0.49	34.54	33.55	33.90	400,768
05 Mar 21	33.74000 -0.01	33.86	33.31	33.83	549,093
04 Mar 21	33.75000 -0.26	33.94	33.35	33.92	422,087
03 Mar 21	34.01000 -0.70	34.90	33.83	34.71	476,112
02 Mar 21	34.71000 +0.20	34.90	34.09	34.53	378,737
01 Mar 21	34.51000 +0.20	34.96	34.31	34.69	438,291
26 Feb 21	34.31000 -0.22	34.60	34.10	34.40	529,495
25 Feb 21	34.53000 -0.79	35.38	34.03	35.17	545,011
24 Feb 21	35.32000 +0.38	35.65	35.00	35.00	467,227
23 Feb 21	34.94000 -0.31	35.79	34.63	35.19	593,197
22 Feb 21	35.25000 -0.94	36.26	34.73	36.20	823,647
19 Feb 21	36.19000 -1.20	37.25	35.71	37.00	755,059
18 Feb 21	37.39000 -0.07	37.53	37.05	37.40	236,075
17 Feb 21	37.46000 +0.02	37.53	37.22	37.36	183,989
16 Feb 21	37.44000 -0.16	37.82	37.33	37.62	228,565
12 Feb 21	37.60000 -0.29	37.99	37.53	37.99	217,660
11 Feb 21	37.89000 +0.28	37.90	37.39	37.56	247,328
10 Feb 21	37.61000 -0.03	37.66	37.16	37.64	231,022
09 Feb 21	37.64000 -0.29	38.01	37.35	38.01	261,003
08 Feb 21	37.93000 +0.25	38.10	37.60	38.06	224,650
05 Feb 21	37.68000 +0.76	37.99	37.11	37.23	285,498
04 Feb 21	36.92000 -0.17	37.19	36.87	37.19	221,193
03 Feb 21	37.09000 +0.06	37.26	36.81	37.20	183,403
02 Feb 21	37.03000 +0.05	37.39	36.75	37.32	252,285
01 Feb 21	36.98000 +0.50	37.10	36.36	36.62	307,170
29 Jan 21	36.48000 -0.58	37.00	36.02	37.00	708,918
28 Jan 21	37.06000 -0.13	37.40	36.70	37.04	343,761
27 Jan 21	37.19000 -0.62	37.74	37.01	37.70	602,564
26 Jan 21	37.81000 -0.37	38.30	37.61	38.19	520,434
25 Jan 21	38.18000 +1.01	38.34	37.25	37.37	969,162
22 Jan 21	37.17000 +0.77	37.42	36.41	36.52	351,383
21 Jan 21	36.40000 -0.02	36.65	36.21	36.51	243,955
20 Jan 21	36.42000 +0.14	36.61	36.23	36.50	229,804
19 Jan 21	36.28000 +0.38	36.53	35.87	36.15	246,431
18 Jan 21	35.90000 -0.21	36.32	35.87	36.16	186,519
15 Jan 21	36.11000 -0.09	36.34	35.90	36.24	224,063
14 Jan 21	36.20000 +0.01	36.74	36.04	36.74	297,994
13 Jan 21	36.19000 -0.11	36.76	36.02	36.02	563,721
12 Jan 21	36.30000 +0.09	36.47	36.16	36.46	314,404
11 Jan 21	36.21000 +0.13	36.27	35.80	35.90	314,611
08 Jan 21	36.08000 +0.31	36.40	35.79	35.89	320,984
07 Jan 21	35.77000 +0.42	35.86	35.40	35.55	314,673
06 Jan 21	35.35000 +0.16	35.90	35.22	35.49	422,412
05 Jan 21	35.19000 +0.20	35.47	34.80	34.92	354,813
04 Jan 21	34.99000 +0.01	35.26	34.58	34.93	307,324
31 Dec 20	34.98000 -0.28	35.20	34.88	35.17	198,947
30 Dec 20	35.26000 -0.77	35.70	35.15	35.65	467,505
29 Dec 20	36.03000 +0.10	36.47	35.89	35.90	322,727
24 Dec 20	35.93000 +0.34	36.24	35.60	35.68	569,125
23 Dec 20	35.59000 +0.78	35.76	34.81	34.91	322,313
22 Dec 20	34.81000 +0.20	35.15	34.44	34.60	339,329
21 Dec 20	34.61000 -0.25	34.65	34.21	34.41	276,874
18 Dec 20	34.86000 -0.42	35.45	34.85	35.28	443,875
17 Dec 20	35.28000 -0.02	35.55	35.09	35.44	230,025
16 Dec 20	35.30000 +0.02	35.50	35.15	35.36	259,498
15 Dec 20	35.28000 +0.33	35.49	34.84	35.05	241,005
14 Dec 20	34.95000 -0.03	35.23	34.88	35.00	516,988
11 Dec 20	34.98000 -0.07	35.25	34.86	35.05	379,350
10 Dec 20	35.05000 -0.17	35.33	35.01	35.18	453,831
09 Dec 20	35.22000 +0.11	35.29	34.99	35.24	467,439
08 Dec 20	35.11000 +0.00	35.46	34.90	35.00	481,916
07 Dec 20	35.11000 -0.33	35.59	34.94	35.12	371,691
04 Dec 20	35.44000 +1.84	35.80	33.75	33.99	613,190
03 Dec 20	33.60000 +0.57	34.05	33.10	33.14	448,117
02 Dec 20	33.03000 -0.03	33.15	32.71	33.03	245,585
01 Dec 20	33.06000 -0.18	33.63	33.03	33.48	246,214
30 Nov 20	33.24000 +0.06	33.45	32.77	33.35	624,334
27 Nov 20	33.18000 +0.20	33.39	32.92	33.00	214,887
26 Nov 20	32.98000 +0.51	33.13	32.52	32.84	144,765
25 Nov 20	32.47000 +0.05	32.64	32.35	32.46	238,861
24 Nov 20	32.42000 +0.30	32.87	32.26	32.40	293,512
23 Nov 20	32.12000 +0.34	32.39	31.77	31.96	226,988
20 Nov 20	31.78000 +0.19	31.93	31.46	31.64	182,131
19 Nov 20	31.59000 -0.16	31.78	31.28	31.74	205,797
18 Nov 20	31.75000 -0.01	31.89	31.58	31.89	228,831
17 Nov 20	31.76000 +0.22	31.76	31.30	31.54	176,316
16 Nov 20	31.54000 +0.22	31.97	31.19	31.95	272,141
13 Nov 20	31.32000 +0.07	31.53	31.15	31.19	181,140
12 Nov 20	31.25000 -0.63	31.99	31.03	31.99	305,684
11 Nov 20	31.88000 +0.35	32.06	31.61	31.71	236,189
10 Nov 20	31.53000 -0.03	31.98	31.46	31.65	339,942
09 Nov 20	31.56000 +0.41	32.49	31.54	32.47	335,490
06 Nov 20	31.15000 -0.12	31.41	30.95	31.41	292,058
05 Nov 20	31.27000 -0.17	31.97	31.20	31.89	324,612
04 Nov 20	31.44000 -0.69	32.29	31.20	32.29	481,579
03 Nov 20	32.13000 +1.50	32.23	30.96	30.97	425,333
02 Nov 20	30.63000 +1.27	30.84	29.35	29.35	399,885
30 Oct 20	29.36000 -0.59	29.78	29.13	29.76	319,256
29 Oct 20	29.95000 +0.47	30.01	29.31	29.42	203,779
28 Oct 20	29.48000 -0.76	30.03	29.46	30.00	324,594
27 Oct 20	30.24000 -0.28	30.62	30.24	30.49	245,014
26 Oct 20	30.52000 -0.04	30.65	30.13	30.31	289,411
23 Oct 20	30.56000 +0.02	30.80	30.25	30.66	522,352
22 Oct 20	30.54000 -0.03	30.85	30.26	30.85	202,116
21 Oct 20	30.57000 +0.41	30.70	30.05	30.25	241,228
20 Oct 20	30.16000 -0.31	30.50	29.92	30.49	318,636
19 Oct 20	30.47000 -0.08	31.05	30.40	30.77	343,478
16 Oct 20	30.55000 +0.20	30.82	30.33	30.56	307,817
15 Oct 20	30.35000 +0.60	30.44	29.52	29.61	265,692
14 Oct 20	29.75000 +0.28	29.77	29.42	29.56	231,320
13 Oct 20	29.47000 -0.22	29.93	29.32	29.93	207,297
09 Oct 20	29.69000 -0.02	29.89	29.55	29.88	220,222
08 Oct 20	29.71000 +0.06	29.90	29.66	29.82	225,616
07 Oct 20	29.65000 -0.17	29.90	29.55	29.90	240,767
06 Oct 20	29.82000 -0.07	29.94	29.48	29.92	278,862
05 Oct 20	29.89000 +0.42	29.97	29.40	29.52	546,877
02 Oct 20	29.47000 -0.23	29.55	29.15	29.42	230,144
01 Oct 20	29.70000 +0.31	29.91	29.35	29.60	394,214
30 Sep 20	29.39000 -0.30	29.77	29.20	29.50	361,712
29 Sep 20	29.69000 -0.53	29.80	29.30	29.73	285,249
28 Sep 20	30.22000 +0.56	30.22	29.74	29.88	473,172
25 Sep 20	29.66000 +0.42	29.89	29.24	29.25	322,664
24 Sep 20	29.24000 +0.01	29.48	28.84	29.16	294,945
23 Sep 20	29.23000 -0.52	29.99	29.14	29.85	552,417
22 Sep 20	29.75000 +1.01	29.82	28.87	28.87	723,976
21 Sep 20	28.74000 -0.25	28.93	28.40	28.85	352,732
18 Sep 20	28.99000 -0.13	29.23	28.77	29.13	354,719
17 Sep 20	29.12000 +0.14	29.13	28.62	28.79	215,008
16 Sep 20	28.98000 +0.01	29.24	28.83	29.07	245,786
15 Sep 20	28.97000 +0.62	29.46	28.50	28.50	350,034
14 Sep 20	28.35000 -0.10	28.67	28.25	28.64	398,506
11 Sep 20	28.45000 -0.03	28.69	28.20	28.52	484,798
10 Sep 20	28.48000 -0.17	29.02	28.43	28.66	577,148
09 Sep 20	28.65000 +0.17	28.98	28.60	28.76	855,907
08 Sep 20	28.48000 +0.04	28.82	28.14	28.36	661,416
04 Sep 20	28.44000 -0.36	29.00	28.24	28.90	650,591
03 Sep 20	28.80000 -0.32	29.30	28.39	29.19	459,581
02 Sep 20	29.12000 +0.15	29.43	28.92	29.09	399,469
01 Sep 20	28.97000 +0.35	29.00	28.33	28.65	360,680
31 Aug 20	28.62000 -0.56	29.26	28.54	29.26	358,701
28 Aug 20	29.18000 -0.16	29.42	29.05	29.41	203,786
27 Aug 20	29.34000 -0.14	29.70	29.16	29.48	262,445
26 Aug 20	29.48000 +0.08	29.50	29.04	29.34	256,429
25 Aug 20	29.40000 -0.13	29.64	29.12	29.58	235,557
24 Aug 20	29.53000 +0.19	29.75	29.28	29.73	232,586
21 Aug 20	29.34000 +0.20	29.61	29.08	29.31	285,049
20 Aug 20	29.14000 -0.09	29.36	28.89	29.36	244,152
19 Aug 20	29.23000 -0.17	29.46	29.09	29.45	255,143
18 Aug 20	29.40000 +0.13	29.64	29.32	29.32	292,848
17 Aug 20	29.27000 +0.42	29.42	28.69	28.99	242,196
14 Aug 20	28.85000 -0.33	29.20	28.76	29.20	259,983
13 Aug 20	29.18000 -0.22	29.64	29.10	29.40	244,213
12 Aug 20	29.40000 +0.06	29.74	29.23	29.51	235,342
11 Aug 20	29.34000 +0.03	29.59	29.12	29.49	250,261
10 Aug 20	29.31000 +0.30	29.39	28.90	29.30	239,549
07 Aug 20	29.01000 +0.42	29.31	28.50	28.76	293,026
06 Aug 20	28.59000 -0.78	29.45	28.46	29.45	342,414
05 Aug 20	29.37000 -0.54	30.28	28.67	30.28	615,394
04 Aug 20	29.91000 +1.58	29.96	28.41	28.71	597,377
31 Jul 20	28.33000 -0.02	28.47	27.89	28.47	381,548
30 Jul 20	28.35000 +0.98	28.40	27.24	27.71	393,927
29 Jul 20	27.37000 +0.14	27.47	26.97	27.21	204,500
28 Jul 20	27.23000 +0.33	27.37	26.90	26.90	162,505
27 Jul 20	26.90000 -0.08	27.24	26.78	26.99	379,905
24 Jul 20	26.98000 -0.50	27.48	26.84	27.39	283,061
23 Jul 20	27.48000 -0.26	28.02	27.37	27.70	228,158
22 Jul 20	27.74000 -0.07	27.83	27.45	27.80	237,427
21 Jul 20	27.81000 -0.11	28.24	27.66	28.11	392,739
20 Jul 20	27.92000 -0.19	28.15	27.76	28.02	197,430
17 Jul 20	28.11000 +0.19	28.13	27.85	28.05	129,226
16 Jul 20	27.92000 +0.06	28.11	27.70	27.78	187,939
15 Jul 20	27.86000 -0.01	28.21	27.62	27.96	327,960
14 Jul 20	27.87000 +0.33	27.93	27.31	27.47	190,624
13 Jul 20	27.54000 +0.29	27.75	27.15	27.36	239,535
10 Jul 20	27.25000 +0.41	27.43	26.61	26.84	299,601
09 Jul 20	26.84000 -0.54	27.69	26.57	27.54	472,062
08 Jul 20	27.38000 +0.03	27.77	27.35	27.43	321,097
07 Jul 20	27.35000 -0.44	27.95	27.34	27.73	288,041
06 Jul 20	27.79000 -0.35	28.48	27.54	28.39	411,697
03 Jul 20	28.14000 -0.58	28.77	27.99	28.73	159,681
02 Jul 20	28.72000 +0.74	28.89	28.02	28.28	432,055
30 Jun 20	27.98000 +1.30	28.11	26.50	26.65	629,496
29 Jun 20	26.68000 -0.14	26.92	26.13	26.57	475,822
26 Jun 20	26.82000 -0.98	27.78	26.72	27.78	378,408
25 Jun 20	27.80000 -0.01	27.83	27.29	27.83	425,444
24 Jun 20	27.81000 -0.49	28.37	27.50	28.30	341,277
23 Jun 20	28.30000 +0.30	28.35	27.94	28.22	448,291
22 Jun 20	28.00000 -0.01	28.24	27.56	28.07	364,639
19 Jun 20	28.01000 -0.51	28.85	27.90	28.69	418,457
18 Jun 20	28.52000 +0.26	28.58	27.95	28.08	211,101
17 Jun 20	28.26000 -0.37	28.64	27.94	28.61	270,989
16 Jun 20	28.63000 +0.08	29.29	28.31	29.25	370,140
15 Jun 20	28.55000 +0.92	28.75	26.94	27.12	406,374
12 Jun 20	27.63000 +0.64	28.12	27.28	27.70	531,683
11 Jun 20	26.99000 -1.57	28.00	26.95	27.95	650,265
10 Jun 20	28.56000 -0.52	29.28	28.31	29.08	357,588
09 Jun 20	29.08000 -0.23	29.21	28.46	29.20	461,648
08 Jun 20	29.31000 +0.25	29.92	29.18	29.78	300,314
05 Jun 20	29.06000 +0.70	29.57	28.77	28.95	384,102
04 Jun 20	28.36000 +0.56	28.46	27.70	27.96	280,127
03 Jun 20	27.80000 +0.67	27.98	27.25	27.52	290,243
02 Jun 20	27.13000 +0.10	27.25	26.87	27.06	402,782
01 Jun 20	27.03000 +0.30	27.04	26.57	26.59	379,194
29 May 20	26.73000 -0.17	27.00	26.56	26.74	533,901
28 May 20	26.90000 +0.40	27.24	26.40	26.94	377,732
27 May 20	26.50000 -0.23	26.93	25.96	26.93	572,860
26 May 20	26.73000 +0.22	27.13	26.51	26.99	523,351
25 May 20	26.51000 +0.57	26.84	25.92	26.20	235,983
22 May 20	25.94000 -0.06	26.17	25.78	26.10	356,839
21 May 20	26.00000 +0.01	26.35	25.87	26.04	344,216
20 May 20	25.99000 +0.25	26.05	25.70	26.00	408,371
19 May 20	25.74000 +0.98	25.99	25.27	25.46	394,196
15 May 20	24.76000 -0.35	25.35	24.55	25.02	556,263
14 May 20	25.11000 +0.67	25.25	23.72	24.25	579,037
13 May 20	24.44000 -1.20	25.68	24.37	25.66	622,950
12 May 20	25.64000 -0.51	26.70	25.55	26.39	599,054
11 May 20	26.15000 +0.04	26.48	25.76	26.48	473,749
08 May 20	26.11000 +0.56	26.15	25.62	25.90	326,115
07 May 20	25.55000 +0.09	25.91	25.34	25.80	327,209
06 May 20	25.46000 -0.66	26.39	25.28	26.21	573,648
05 May 20	26.12000 +0.36	26.41	25.61	26.33	596,968
04 May 20	25.76000 -0.57	26.64	25.69	26.25	612,322
01 May 20	26.33000 -0.61	26.73	26.05	26.50	306,614
30 Apr 20	26.94000 -0.66	27.47	26.66	27.35	487,091
29 Apr 20	27.60000 +0.15	28.05	27.37	27.98	572,351
28 Apr 20	27.45000 -0.23	28.15	27.29	28.00	499,755
27 Apr 20	27.68000 +1.27	27.79	26.57	27.00	429,644
24 Apr 20	26.41000 -0.01	26.82	26.08	26.55	1,262,608
23 Apr 20	26.42000 -0.07	26.93	26.07	26.76	684,360
22 Apr 20	26.49000 +0.17	26.96	26.23	26.69	414,652
21 Apr 20	26.32000 -1.15	27.27	26.12	26.99	500,597
20 Apr 20	27.47000 -0.32	27.90	26.76	27.68	394,277
17 Apr 20	27.79000 +1.26	28.00	27.04	27.42	341,708
16 Apr 20	26.53000 -0.35	27.42	26.43	27.24	372,327
15 Apr 20	26.88000 -0.64	27.42	26.71	27.22	331,503
14 Apr 20	27.52000 +0.60	28.04	26.97	27.47	366,104
13 Apr 20	26.92000 -1.47	28.40	26.81	28.35	548,408
09 Apr 20	28.39000 +1.06	28.81	27.27	28.00	476,208
08 Apr 20	27.33000 +0.66	27.89	26.60	26.87	572,313
07 Apr 20	26.67000 +0.37	28.20	26.17	27.55	670,884
06 Apr 20	26.30000 +2.38	26.36	24.54	24.54	690,139
03 Apr 20	23.92000 -0.37	24.48	23.24	24.32	408,328
02 Apr 20	24.29000 -0.34	26.09	23.90	25.26	802,623
01 Apr 20	24.63000 -2.52	26.24	24.56	26.13	557,844
31 Mar 20	27.15000 +1.40	28.14	25.57	25.57	829,815
30 Mar 20	25.75000 +0.09	26.33	24.40	24.95	766,200
27 Mar 20	25.66000 -1.64	26.62	24.60	25.90	499,519
26 Mar 20	27.30000 +0.49	28.22	26.65	26.84	711,357
25 Mar 20	26.81000 +4.15	27.72	22.64	23.34	764,716
24 Mar 20	22.66000 +2.26	22.80	21.39	21.85	1,036,945
23 Mar 20	20.40000 -3.06	23.19	20.23	23.10	704,030
20 Mar 20	23.46000 +1.01	25.62	23.10	23.64	935,183
19 Mar 20	22.45000 +0.90	23.79	20.40	21.54	1,021,261
18 Mar 20	21.55000 -3.25	24.15	20.40	24.07	1,097,655
17 Mar 20	24.80000 +0.49	25.80	23.01	24.87	965,727
16 Mar 20	24.31000 -1.91	26.01	24.12	24.69	914,365
13 Mar 20	26.22000 +1.94	26.45	24.33	26.25	1,515,214
12 Mar 20	24.28000 -6.15	27.09	24.06	26.00	1,274,752
11 Mar 20	30.43000 -2.22	32.47	30.13	32.20	700,665
10 Mar 20	32.65000 -0.16	34.27	32.09	33.67	841,183
09 Mar 20	32.81000 -3.76	35.45	31.17	35.30	752,407
06 Mar 20	36.57000 -0.34	36.75	35.76	36.38	745,535
05 Mar 20	36.91000 -0.42	37.60	36.55	36.95	401,384
04 Mar 20	37.33000 +1.49	37.44	36.18	36.18	431,848
03 Mar 20	35.84000 +0.57	36.67	35.56	35.69	606,880
02 Mar 20	35.27000 +1.72	35.47	33.44	33.44	904,253
28 Feb 20	33.55000 -2.96	34.89	32.96	34.71	1,357,790
27 Feb 20	36.51000 -0.98	37.12	35.79	37.11	381,934
26 Feb 20	37.49000 -0.28	38.22	37.36	37.55	500,997
25 Feb 20	37.77000 -0.16	38.20	37.62	37.83	491,871
24 Feb 20	37.93000 -0.84	38.58	37.34	38.29	683,098
21 Feb 20	38.77000 +0.25	38.88	38.49	38.57	178,378
20 Feb 20	38.52000 +0.23	38.61	38.24	38.30	132,830
19 Feb 20	38.29000 -0.11	38.35	38.10	38.26	199,642
18 Feb 20	38.40000 +0.20	38.59	38.12	38.12	310,569
14 Feb 20	38.20000 +0.64	38.54	37.35	37.55	630,401
13 Feb 20	37.56000 -0.06	37.75	37.35	37.58	220,641
12 Feb 20	37.62000 +0.09	37.67	37.22	37.50	260,676
11 Feb 20	37.53000 +0.13	37.95	37.41	37.41	274,460
10 Feb 20	37.40000 +0.48	37.55	36.97	36.98	281,271
07 Feb 20	36.92000 +0.06	37.10	36.85	36.93	283,054
06 Feb 20	36.86000 +0.33	37.07	36.50	36.56	302,999
05 Feb 20	36.53000 +0.08	36.84	36.32	36.45	348,873
04 Feb 20	36.45000 -0.14	36.52	35.89	36.10	393,206
03 Feb 20	36.59000 +0.38	36.65	36.23	36.23	256,798
31 Jan 20	36.21000 -0.08	36.40	36.09	36.24	425,693
30 Jan 20	36.29000 +0.09	36.40	36.23	36.24	177,845
29 Jan 20	36.20000 +0.24	36.38	36.03	36.10	262,875
28 Jan 20	35.96000 +0.05	36.15	35.84	35.90	206,640
27 Jan 20	35.91000 +0.12	36.08	35.75	35.75	221,203
24 Jan 20	35.79000 -0.01	36.10	35.77	35.77	212,520
23 Jan 20	35.80000 +0.06	35.91	35.56	35.76	214,745
22 Jan 20	35.74000 +0.05	35.95	35.65	35.69	343,166
21 Jan 20	35.69000 +0.18	35.73	35.47	35.57	375,762
20 Jan 20	35.51000 +0.03	35.65	35.49	35.49	230,302
17 Jan 20	35.48000 +0.38	35.54	35.13	35.13	255,915
16 Jan 20	35.10000 +0.13	35.29	34.94	34.99	297,175
15 Jan 20	34.97000 +0.24	35.05	34.77	34.77	226,443
14 Jan 20	34.73000 +0.13	34.76	34.45	34.56	152,621
13 Jan 20	34.60000 +0.17	34.71	34.38	34.49	809,920
10 Jan 20	34.43000 +0.13	34.50	34.25	34.28	261,171
09 Jan 20	34.30000 +0.06	34.38	34.22	34.22	187,818
08 Jan 20	34.24000 -0.02	34.35	34.07	34.30	217,934
07 Jan 20	34.26000 +0.03	34.33	34.13	34.25	149,034
06 Jan 20	34.23000 +0.08	34.33	34.06	34.12	178,825
03 Jan 20	34.15000 +0.01	34.38	33.94	34.11	264,738
02 Jan 20	34.14000 -0.25	34.44	33.90	34.41	198,802
31 Dec 19	34.39000 -0.08	34.52	34.28	34.48	163,583
30 Dec 19	34.47000 -0.61	34.68	34.34	34.68	219,118
27 Dec 19	35.08000 +0.16	35.09	34.88	35.09	197,141
24 Dec 19	34.92000 -0.10	35.06	34.78	34.97	154,867
23 Dec 19	35.02000 +0.08	35.04	34.70	34.91	327,715
20 Dec 19	34.94000 +0.52	35.08	34.36	34.47	1,606,914
19 Dec 19	34.42000 -0.04	34.50	34.25	34.44	280,939
18 Dec 19	34.46000 +0.06	34.50	33.91	34.39	515,862
17 Dec 19	34.40000 -0.02	34.63	34.29	34.41	388,360
16 Dec 19	34.42000 +0.39	34.48	33.88	33.98	286,636
13 Dec 19	34.03000 +0.28	34.07	33.73	33.75	757,182
12 Dec 19	33.75000 -0.44	34.26	33.66	34.15	317,951
11 Dec 19	34.19000 -0.19	34.34	34.08	34.34	327,320
10 Dec 19	34.38000 +0.13	34.39	34.15	34.28	304,571
09 Dec 19	34.25000 +0.22	34.25	33.67	34.06	392,601
06 Dec 19	34.03000 +0.43	34.25	33.58	33.64	368,032
05 Dec 19	33.60000 +0.02	33.63	33.32	33.51	241,861
04 Dec 19	33.58000 +0.02	33.61	33.40	33.51	177,351
03 Dec 19	33.56000 -0.06	33.71	33.39	33.65	545,717
02 Dec 19	33.62000 +0.32	33.64	33.25	33.30	355,303
29 Nov 19	33.30000 +0.05	33.38	33.27	33.30	463,687
28 Nov 19	33.25000 +0.15	33.30	33.05	33.08	71,626
27 Nov 19	33.10000 +0.13	33.13	32.96	32.97	496,762
26 Nov 19	32.97000 +0.13	33.00	32.65	32.87	509,819
25 Nov 19	32.84000 +0.06	32.91	32.57	32.80	490,609
22 Nov 19	32.78000 +0.05	32.90	32.61	32.76	460,854
21 Nov 19	32.73000 +0.09	32.81	32.59	32.71	500,109
20 Nov 19	32.64000 +0.07	32.87	32.56	32.58	424,461
19 Nov 19	32.57000 -0.05	32.71	32.47	32.61	466,540
18 Nov 19	32.62000 +0.21	32.71	32.35	32.35	375,185
15 Nov 19	32.41000 +0.03	32.51	31.97	32.46	346,247
14 Nov 19	32.38000 +0.32	32.55	32.04	32.11	266,335
13 Nov 19	32.06000 +0.26	32.21	31.82	31.85	378,946
12 Nov 19	31.80000 +0.24	31.82	31.56	31.56	407,213
11 Nov 19	31.56000 +0.11	31.67	31.44	31.49	113,569
08 Nov 19	31.45000 -0.11	31.67	31.30	31.56	150,112
07 Nov 19	31.56000 -0.04	31.76	31.49	31.76	220,383
06 Nov 19	31.60000 +0.09	31.81	31.51	31.55	337,816
05 Nov 19	31.51000 -0.01	31.55	31.29	31.50	251,466
04 Nov 19	31.52000 +0.11	31.60	31.26	31.44	333,208
01 Nov 19	31.41000 -0.16	31.76	31.33	31.64	272,468
31 Oct 19	31.57000 +0.35	31.68	31.22	31.34	393,368
30 Oct 19	31.22000 +0.03	31.33	31.00	31.25	311,626
29 Oct 19	31.19000 +0.59	31.36	30.79	30.83	407,962
28 Oct 19	30.60000 +0.24	31.09	30.45	30.68	381,322
25 Oct 19	30.36000 -0.23	30.63	30.28	30.63	206,730
24 Oct 19	30.59000 -0.02	30.72	30.50	30.64	155,595
23 Oct 19	30.61000 -0.21	30.96	30.48	30.87	204,835
22 Oct 19	30.82000 +0.27	31.08	30.65	30.70	238,195
21 Oct 19	30.55000 +0.19	30.61	30.35	30.47	273,009
18 Oct 19	30.36000 +0.16	30.49	30.24	30.36	208,613
17 Oct 19	30.20000 -0.29	30.50	30.13	30.49	337,028
16 Oct 19	30.49000 -0.24	30.76	30.33	30.76	265,890
15 Oct 19	30.73000 -0.28	31.05	30.64	31.05	217,015
11 Oct 19	31.01000 -0.17	31.18	30.74	31.18	255,010
10 Oct 19	31.18000 -0.01	31.27	31.05	31.22	183,777
09 Oct 19	31.19000 -0.12	31.37	31.10	31.35	155,925
08 Oct 19	31.31000 +0.02	31.38	30.97	31.28	248,814
07 Oct 19	31.29000 +0.15	31.34	31.12	31.14	219,085
04 Oct 19	31.14000 +0.35	31.20	30.79	30.79	263,634
03 Oct 19	30.79000 +0.28	31.10	30.50	30.50	435,509
02 Oct 19	30.51000 -0.08	30.78	30.34	30.55	355,891
01 Oct 19	30.59000 -0.09	30.71	30.51	30.68	359,420
30 Sep 19	30.68000 +0.03	31.07	30.67	30.70	300,105
27 Sep 19	30.65000 -0.31	30.81	30.29	30.46	595,801
26 Sep 19	30.96000 -0.10	31.20	30.94	31.12	242,920
25 Sep 19	31.06000 -0.05	31.26	30.85	31.16	427,295
24 Sep 19	31.11000 +0.07	31.43	31.08	31.11	290,065
23 Sep 19	31.04000 -0.01	31.16	30.91	30.94	232,682
20 Sep 19	31.05000 +0.30	31.07	30.78	30.78	623,136
19 Sep 19	30.75000 +0.28	30.82	30.51	30.53	222,397
18 Sep 19	30.47000 +0.29	30.69	30.23	30.23	381,650
17 Sep 19	30.18000 -0.12	30.49	30.18	30.30	296,526
16 Sep 19	30.30000 +0.22	30.35	29.89	30.09	253,391
13 Sep 19	30.08000 +0.01	30.25	29.95	30.07	250,717
12 Sep 19	30.07000 -0.08	30.31	30.06	30.11	254,860
11 Sep 19	30.15000 -0.04	30.23	30.02	30.15	321,563
10 Sep 19	30.19000 -0.28	30.49	30.02	30.49	532,612
09 Sep 19	30.47000 -0.24	30.76	30.35	30.71	263,017
06 Sep 19	30.71000 -0.21	31.05	30.50	30.90	379,860
05 Sep 19	30.92000 -0.24	31.12	30.84	31.11	210,745
04 Sep 19	31.16000 +0.16	31.20	30.74	31.00	290,242
03 Sep 19	31.00000 +0.47	31.01	30.35	30.45	335,836
30 Aug 19	30.53000 +0.06	30.65	30.36	30.44	209,721
29 Aug 19	30.47000 -0.07	30.71	30.37	30.63	270,894
28 Aug 19	30.54000 +0.07	30.76	30.35	30.45	224,769
27 Aug 19	30.47000 +0.11	30.75	30.41	30.45	214,461
26 Aug 19	30.36000 -0.43	30.83	30.35	30.71	339,311
23 Aug 19	30.79000 -0.11	31.18	30.73	30.92	208,591
22 Aug 19	30.90000 -0.08	31.15	30.83	30.96	148,491
21 Aug 19	30.98000 -0.11	31.14	30.76	31.14	270,451
20 Aug 19	31.09000 +0.42	31.13	30.68	30.74	290,392
19 Aug 19	30.67000 +0.32	30.88	30.35	30.35	287,493
16 Aug 19	30.35000 +0.03	30.49	30.29	30.34	236,393
15 Aug 19	30.32000 +0.15	30.58	30.04	30.10	283,093
14 Aug 19	30.17000 +0.12	30.52	30.05	30.09	434,729
13 Aug 19	30.05000 +0.16	30.31	29.86	29.87	348,440
12 Aug 19	29.89000 +0.02	30.28	29.73	29.88	280,329
09 Aug 19	29.87000 +0.03	30.21	29.70	29.89	236,253
08 Aug 19	29.84000 +0.10	30.17	29.66	29.76	234,837
07 Aug 19	29.74000 +0.16	30.02	29.53	29.55	276,486
06 Aug 19	29.58000 -0.13	29.88	29.31	29.65	387,447
02 Aug 19	29.71000 -0.28	30.10	29.57	29.92	249,930
01 Aug 19	29.99000 +0.37	30.25	29.66	29.68	390,711
31 Jul 19	29.62000 -0.42	30.09	29.58	30.01	650,680
30 Jul 19	30.04000 -0.14	30.27	30.00	30.18	340,319
29 Jul 19	30.18000 -0.10	30.75	30.10	30.69	295,599
26 Jul 19	30.28000 +0.06	30.35	30.11	30.25	176,137
25 Jul 19	30.22000 -0.40	30.56	30.02	30.55	253,211
24 Jul 19	30.62000 +0.23	30.67	30.14	30.44	276,582
23 Jul 19	30.39000 -0.08	30.52	30.28	30.50	171,443
22 Jul 19	30.47000 -0.19	30.73	30.45	30.69	168,859
19 Jul 19	30.66000 +0.13	30.74	30.50	30.59	183,493
18 Jul 19	30.53000 +0.19	30.55	30.30	30.38	243,288
17 Jul 19	30.34000 -0.13	30.51	30.28	30.48	152,277
16 Jul 19	30.47000 +0.02	30.55	30.14	30.44	177,065
15 Jul 19	30.45000 -0.08	30.75	30.38	30.48	151,682
12 Jul 19	30.53000 -0.23	30.82	30.26	30.78	256,527
11 Jul 19	30.76000 +0.05	30.93	30.66	30.71	277,931
10 Jul 19	30.71000 +0.30	30.95	30.49	30.49	237,694
09 Jul 19	30.41000 -0.17	30.77	30.32	30.60	265,737
08 Jul 19	30.58000 +0.07	30.67	30.31	30.57	242,073
05 Jul 19	30.51000 -0.15	30.65	30.33	30.65	213,741
04 Jul 19	30.66000 -0.17	30.96	30.58	30.93	93,672
03 Jul 19	30.83000 +0.31	31.03	30.52	30.59	480,246
02 Jul 19	30.52000 +0.37	30.64	30.15	30.24	376,226
28 Jun 19	30.15000 +0.24	30.32	29.94	29.94	302,838
27 Jun 19	29.91000 -0.50	30.15	29.71	30.01	503,416
26 Jun 19	30.41000 -0.55	30.95	30.24	30.93	428,635
25 Jun 19	30.96000 -0.14	31.15	30.76	31.15	495,804
24 Jun 19	31.10000 +0.45	31.23	30.85	30.98	523,468
21 Jun 19	30.65000 -0.15	31.44	30.65	30.83	1,673,283
20 Jun 19	30.80000 -0.16	31.22	30.67	31.01	353,076
19 Jun 19	30.96000 +0.53	31.23	30.54	30.57	456,388
18 Jun 19	30.43000 +0.16	30.61	30.33	30.38	307,181
17 Jun 19	30.27000 -0.12	30.70	30.25	30.45	225,092
14 Jun 19	30.39000 -0.07	30.52	30.15	30.46	172,246
13 Jun 19	30.46000 -0.08	30.80	30.44	30.61	150,636
12 Jun 19	30.54000 +0.06	30.78	30.46	30.52	187,340
11 Jun 19	30.48000 +0.09	30.50	30.21	30.36	200,343
10 Jun 19	30.39000 -0.19	30.74	30.15	30.70	267,662
07 Jun 19	30.58000 +0.15	30.73	30.42	30.49	187,025
06 Jun 19	30.43000 +0.15	30.65	30.23	30.23	230,543
05 Jun 19	30.28000 +0.00	30.32	30.09	30.30	201,600
04 Jun 19	30.28000 +0.15	30.31	30.08	30.20	365,629
03 Jun 19	30.13000 -0.18	30.48	30.02	30.48	197,214
31 May 19	30.31000 +0.25	30.39	30.00	30.05	310,581
30 May 19	30.06000 -0.03	30.37	30.00	30.10	189,301
29 May 19	30.09000 -0.21	30.33	29.99	30.30	285,919
28 May 19	30.30000 -0.04	30.39	30.13	30.14	277,214
27 May 19	30.34000 +0.15	30.34	30.10	30.13	133,100
24 May 19	30.19000 +0.03	30.30	30.11	30.20	143,524
23 May 19	30.16000 -0.10	30.27	29.93	30.27	169,011
22 May 19	30.26000 +0.09	30.37	30.05	30.11	254,310
21 May 19	30.17000 +0.36	30.39	29.81	29.85	346,919
17 May 19	29.81000 +0.00	29.88	29.65	29.82	174,935
16 May 19	29.81000 +0.16	29.99	29.63	29.71	467,312
15 May 19	29.65000 -0.70	30.36	29.60	30.34	630,498
14 May 19	30.35000 +0.28	30.45	30.14	30.38	484,189
13 May 19	30.07000 +0.02	30.10	29.87	29.96	214,237
10 May 19	30.05000 +0.05	30.14	29.86	29.99	291,795
09 May 19	30.00000 -0.39	30.44	29.97	30.28	349,051
08 May 19	30.39000 +0.11	30.47	30.24	30.30	631,645
07 May 19	30.28000 +0.05	30.40	30.13	30.27	348,560
06 May 19	30.23000 -0.02	30.26	29.91	30.22	290,112
03 May 19	30.25000 +0.12	30.38	30.19	30.19	259,587
02 May 19	30.13000 +0.01	30.32	30.01	30.16	401,847
01 May 19	30.12000 -0.08	30.49	30.00	30.20	450,574
30 Apr 19	30.20000 -0.86	30.30	29.97	30.30	965,887
29 Apr 19	31.06000 -1.07	32.24	30.61	32.24	559,011
26 Apr 19	32.13000 +0.36	32.24	31.78	31.90	255,336
25 Apr 19	31.77000 +0.29	31.90	31.48	31.59	197,720
24 Apr 19	31.48000 +0.15	31.55	31.31	31.39	180,894
23 Apr 19	31.33000 +0.00	31.37	31.17	31.37	230,863
22 Apr 19	31.33000 +0.05	31.55	31.25	31.28	100,422
18 Apr 19	31.28000 +0.04	31.46	31.20	31.31	122,956
17 Apr 19	31.24000 -0.12	31.44	30.98	31.39	198,741
16 Apr 19	31.36000 -0.29	31.75	31.36	31.73	107,657
15 Apr 19	31.65000 +0.27	31.65	31.31	31.31	114,689
12 Apr 19	31.38000 -0.01	31.57	31.32	31.45	143,358
11 Apr 19	31.39000 -0.10	31.58	31.33	31.55	112,459
10 Apr 19	31.49000 +0.02	31.67	31.45	31.53	102,032
09 Apr 19	31.47000 -0.38	31.87	31.38	31.87	244,909
08 Apr 19	31.85000 +0.46	31.89	31.42	31.43	243,025
05 Apr 19	31.39000 -0.06	31.45	31.29	31.38	114,214
04 Apr 19	31.45000 -0.02	31.45	31.14	31.40	272,912
03 Apr 19	31.47000 +0.27	31.47	31.08	31.20	331,385
02 Apr 19	31.20000 -0.14	31.44	31.17	31.40	180,845
01 Apr 19	31.34000 +0.04	31.41	30.81	31.38	251,073
29 Mar 19	31.30000 -0.12	31.59	31.23	31.49	198,262
28 Mar 19	31.42000 -0.35	31.47	30.86	31.25	224,725
27 Mar 19	31.77000 +0.16	31.81	31.52	31.65	264,359
26 Mar 19	31.61000 +0.12	31.74	31.38	31.57	244,370
25 Mar 19	31.49000 -0.12	31.68	31.21	31.67	255,407
22 Mar 19	31.61000 +0.09	31.69	31.24	31.56	309,445
21 Mar 19	31.52000 +0.26	31.81	31.30	31.31	259,470
20 Mar 19	31.26000 +0.22	31.37	30.86	31.06	219,619
19 Mar 19	31.04000 -0.42	31.61	30.93	31.44	274,832
18 Mar 19	31.46000 -0.81	32.31	31.32	32.15	433,435
15 Mar 19	32.27000 +0.88	32.44	31.20	31.43	1,098,569
14 Mar 19	31.39000 +0.01	31.66	31.35	31.37	249,635
13 Mar 19	31.38000 +0.41	31.38	31.01	31.01	327,556
12 Mar 19	30.97000 +0.33	31.14	30.64	30.73	215,072
11 Mar 19	30.64000 -0.04	30.92	30.60	30.60	161,590
08 Mar 19	30.68000 -0.15	31.00	30.56	30.62	160,922
07 Mar 19	30.83000 +0.05	31.21	30.63	31.21	299,142
06 Mar 19	30.78000 +0.53	30.91	30.29	30.29	274,023
05 Mar 19	30.25000 -0.12	30.66	30.23	30.40	236,602
04 Mar 19	30.37000 +0.34	30.49	30.00	30.00	189,430
01 Mar 19	30.03000 -0.18	30.49	29.97	30.22	261,430
28 Feb 19	30.21000 +0.26	30.42	29.82	29.90	596,216
27 Feb 19	29.95000 -0.04	30.05	29.79	29.96	180,509
26 Feb 19	29.99000 +0.46	30.06	29.38	29.50	274,648
25 Feb 19	29.53000 +0.15	29.64	29.28	29.49	277,612
22 Feb 19	29.38000 +0.19	29.51	29.09	29.21	236,161
21 Feb 19	29.19000 -0.18	29.52	29.11	29.41	285,704
20 Feb 19	29.37000 -0.68	30.04	29.30	30.03	317,731
19 Feb 19	30.05000 +0.85	30.24	29.44	29.44	402,637
15 Feb 19	29.20000 -0.31	29.69	29.14	29.45	242,505
14 Feb 19	29.51000 +0.26	29.51	29.18	29.18	188,780
13 Feb 19	29.25000 -0.40	29.69	29.04	29.63	243,770
12 Feb 19	29.65000 +0.00	29.68	29.53	29.65	210,263
11 Feb 19	29.65000 +0.03	29.76	29.61	29.63	155,839
08 Feb 19	29.62000 -0.16	29.70	29.44	29.51	246,629
07 Feb 19	29.78000 -0.18	29.97	29.63	29.97	189,050
06 Feb 19	29.96000 +0.18	30.25	29.64	29.75	325,432
05 Feb 19	29.78000 +0.47	29.89	29.09	29.38	250,977
04 Feb 19	29.31000 +0.53	29.38	28.79	28.79	246,009
01 Feb 19	28.78000 +0.02	29.01	28.73	28.73	221,624
31 Jan 19	28.76000 +0.05	29.03	28.51	28.74	973,912
30 Jan 19	28.71000 -0.26	29.16	28.71	28.95	296,941
29 Jan 19	28.97000 -0.06	29.14	28.80	29.10	275,767
28 Jan 19	29.03000 -0.01	29.35	28.99	28.99	240,278
25 Jan 19	29.04000 +0.07	29.17	28.82	28.95	250,894
24 Jan 19	28.97000 +0.13	28.98	28.75	28.88	347,028
23 Jan 19	28.84000 +0.28	28.88	28.40	28.60	332,661
22 Jan 19	28.56000 -0.08	28.76	28.42	28.64	520,518
21 Jan 19	28.64000 +0.03	28.70	28.52	28.59	98,864
18 Jan 19	28.61000 +0.06	28.76	28.38	28.67	363,112
17 Jan 19	28.55000 +0.01	28.89	28.51	28.58	236,827
16 Jan 19	28.54000 +0.06	28.60	28.37	28.53	249,433
15 Jan 19	28.48000 +0.01	28.81	28.30	28.42	405,285
14 Jan 19	28.47000 +0.07	28.48	28.23	28.44	152,613
11 Jan 19	28.40000 +0.04	28.48	28.33	28.43	186,909
10 Jan 19	28.36000 +0.46	28.50	27.91	28.42	336,586
09 Jan 19	27.90000 +0.31	27.93	27.37	27.56	267,039
08 Jan 19	27.59000 +0.69	27.63	26.93	26.93	271,233
07 Jan 19	26.90000 +0.48	26.93	26.36	26.41	310,598
04 Jan 19	26.42000 +0.00	26.53	26.27	26.39	213,223
03 Jan 19	26.42000 +0.03	26.57	26.31	26.56	212,993
02 Jan 19	26.39000 -0.20	26.61	26.22	26.55	200,547
31 Dec 18	26.59000 +0.28	26.66	26.35	26.37	215,936
28 Dec 18	26.31000 -0.30	26.57	26.07	26.32	342,892
27 Dec 18	26.61000 +0.91	26.73	25.46	26.17	658,390
24 Dec 18	25.70000 -0.36	26.62	25.33	26.16	473,977
21 Dec 18	26.06000 -1.20	27.56	26.06	27.44	1,291,489
20 Dec 18	27.26000 -0.69	28.01	27.20	27.94	344,778
19 Dec 18	27.95000 -0.06	28.14	27.69	27.97	520,196
18 Dec 18	28.01000 -0.03	28.10	27.75	27.98	777,188
17 Dec 18	28.04000 -0.18	28.38	27.70	28.19	647,634
14 Dec 18	28.22000 -0.45	28.68	27.95	28.61	405,518
13 Dec 18	28.67000 +0.25	28.82	28.40	28.46	202,246
12 Dec 18	28.42000 +0.06	28.70	28.22	28.44	220,667
11 Dec 18	28.36000 -0.03	28.61	28.27	28.50	204,984
10 Dec 18	28.39000 -0.08	28.52	28.17	28.49	387,810
07 Dec 18	28.47000 +0.86	28.69	27.75	27.77	460,716
06 Dec 18	27.61000 -0.01	27.64	27.17	27.25	247,489
05 Dec 18	27.62000 -0.03	27.92	27.53	27.63	89,905
04 Dec 18	27.65000 -0.16	28.13	27.55	27.86	349,003
03 Dec 18	27.81000 +0.53	27.81	27.10	27.42	218,015
30 Nov 18	27.28000 +0.31	27.31	26.89	26.90	647,272
29 Nov 18	26.97000 -0.12	27.05	26.84	27.05	183,588
28 Nov 18	27.09000 +0.19	27.16	26.90	26.90	169,758
27 Nov 18	26.90000 +0.13	26.93	26.67	26.67	134,500
26 Nov 18	26.77000 -0.31	27.11	26.32	27.11	215,065
23 Nov 18	27.08000 -0.04	27.14	26.88	27.06	72,690
22 Nov 18	27.12000 -0.02	27.18	26.97	27.18	66,444
21 Nov 18	27.14000 +0.24	27.20	26.87	26.93	356,559
20 Nov 18	26.90000 -0.08	27.11	26.78	26.96	189,906
19 Nov 18	26.98000 +0.03	27.27	26.83	26.98	280,459
16 Nov 18	26.95000 -0.05	27.16	26.79	27.01	255,575
15 Nov 18	27.00000 +0.07	27.16	26.73	26.87	276,367
14 Nov 18	26.93000 -0.13	27.27	26.84	27.06	223,815
13 Nov 18	27.06000 +0.25	27.22	26.80	26.87	539,954
12 Nov 18	26.81000 +0.51	27.06	26.29	26.31	1,377,713
09 Nov 18	26.30000 +0.05	26.39	25.81	26.14	504,822
08 Nov 18	26.25000 -1.23	27.53	26.11	27.50	928,387
07 Nov 18	27.48000 -0.11	27.67	27.32	27.54	366,516
06 Nov 18	27.59000 +0.20	27.65	27.39	27.42	227,638
05 Nov 18	27.39000 +0.34	27.58	26.94	26.94	316,714
02 Nov 18	27.05000 -0.02	27.21	26.83	27.02	296,688
01 Nov 18	27.07000 -0.25	27.78	26.82	27.67	295,751
31 Oct 18	27.32000 +0.39	27.48	26.76	27.05	444,172
30 Oct 18	26.93000 -1.39	28.07	26.76	27.70	663,838
29 Oct 18	28.32000 -0.65	29.39	27.72	29.39	980,190
26 Oct 18	28.97000 -0.09	29.31	28.78	29.00	449,719
25 Oct 18	29.06000 -0.57	29.60	28.55	28.71	540,792
24 Oct 18	29.63000 +0.73	29.79	28.92	28.92	542,020
23 Oct 18	28.90000 +0.09	29.03	28.55	28.75	334,625
22 Oct 18	28.81000 +0.17	28.89	28.61	28.61	309,492
19 Oct 18	28.64000 +0.15	28.90	28.55	28.56	262,405
18 Oct 18	28.49000 +0.38	28.61	28.08	28.12	411,749
17 Oct 18	28.11000 +0.03	28.19	27.89	28.03	287,514
16 Oct 18	28.08000 +0.40	28.12	27.71	27.71	320,907
15 Oct 18	27.68000 -0.29	28.12	27.61	28.12	219,322
12 Oct 18	27.97000 +0.45	28.01	27.46	27.64	839,839
11 Oct 18	27.52000 +0.11	27.91	27.14	27.25	771,042
10 Oct 18	27.41000 -0.15	27.66	27.32	27.51	667,790
09 Oct 18	27.56000 -0.45	27.94	27.40	27.84	287,207
05 Oct 18	28.01000 +0.16	28.10	27.77	27.78	124,048
04 Oct 18	27.85000 -0.61	28.45	27.64	28.39	452,241
03 Oct 18	28.46000 -0.47	28.97	28.40	28.93	177,301
02 Oct 18	28.93000 +0.48	28.95	28.47	28.50	206,315
01 Oct 18	28.45000 -0.06	28.66	28.33	28.59	178,559
28 Sep 18	28.51000 +0.44	28.66	28.06	28.06	255,900
27 Sep 18	28.07000 -0.72	28.40	28.07	28.38	292,961
26 Sep 18	28.79000 -0.01	29.19	28.68	28.75	552,395
25 Sep 18	28.80000 -0.21	29.10	28.61	29.05	537,990
24 Sep 18	29.01000 -0.44	29.35	28.95	29.35	454,595
21 Sep 18	29.45000 +0.63	29.45	28.61	28.82	1,158,728
20 Sep 18	28.82000 -0.22	29.06	28.66	29.04	435,001
19 Sep 18	29.04000 -0.20	29.35	28.89	29.23	386,998
18 Sep 18	29.24000 +0.20	29.30	29.00	29.00	180,691
17 Sep 18	29.04000 +0.01	29.29	28.96	29.07	296,703
14 Sep 18	29.03000 +0.36	29.12	28.56	28.65	360,801
13 Sep 18	28.67000 -0.31	29.04	28.61	29.04	257,783
12 Sep 18	28.98000 +0.25	29.14	28.59	28.76	410,861
11 Sep 18	28.73000 +0.09	28.75	28.43	28.52	282,469
10 Sep 18	28.64000 +0.43	28.72	28.16	28.28	372,962
07 Sep 18	28.21000 +0.36	28.38	27.71	27.95	289,672
06 Sep 18	27.85000 +0.57	27.96	27.45	27.45	230,745
05 Sep 18	27.28000 -0.05	27.34	27.03	27.33	127,445
04 Sep 18	27.33000 -0.03	27.35	26.99	27.32	167,442
31 Aug 18	27.36000 +0.04	27.45	27.15	27.36	163,231
30 Aug 18	27.32000 +0.08	27.44	27.19	27.23	103,511
29 Aug 18	27.24000 -0.19	27.43	27.09	27.38	168,928
28 Aug 18	27.43000 -0.13	27.60	27.32	27.58	109,354
27 Aug 18	27.56000 +0.09	27.63	27.36	27.46	236,713
24 Aug 18	27.47000 +0.01	27.50	27.30	27.50	239,218
23 Aug 18	27.46000 -0.12	27.64	27.36	27.55	181,894
22 Aug 18	27.58000 -0.11	27.84	27.44	27.74	246,706
21 Aug 18	27.69000 +0.30	27.72	27.40	27.45	184,680
20 Aug 18	27.39000 +0.09	27.58	27.32	27.32	161,327
17 Aug 18	27.30000 +0.12	27.51	27.18	27.20	265,687
16 Aug 18	27.18000 -0.01	27.31	27.11	27.23	142,262
15 Aug 18	27.19000 +0.04	27.27	26.91	27.14	142,238
14 Aug 18	27.15000 +0.02	27.23	26.96	27.12	190,984
13 Aug 18	27.13000 -0.06	27.34	26.93	27.16	151,523
10 Aug 18	27.19000 +0.08	27.30	26.99	27.19	203,370
09 Aug 18	27.11000 +0.08	27.25	27.08	27.10	187,506
08 Aug 18	27.03000 +0.06	27.14	26.92	27.03	273,907
07 Aug 18	26.97000 -0.09	27.26	26.92	27.17	317,361
03 Aug 18	27.06000 +0.17	27.18	26.75	26.94	294,652
02 Aug 18	26.89000 +0.00	27.00	26.74	26.93	183,588
01 Aug 18	26.89000 +0.47	26.89	26.28	26.50	359,824
31 Jul 18	26.42000 +0.37	26.47	25.82	26.17	342,517
30 Jul 18	26.05000 +0.17	26.11	25.65	25.81	155,647
27 Jul 18	25.88000 +0.03	26.07	25.75	25.95	271,902
26 Jul 18	25.85000 +0.37	26.02	25.72	25.93	271,903
25 Jul 18	25.48000 +0.06	25.60	25.32	25.47	88,508
24 Jul 18	25.42000 -0.21	25.74	25.42	25.64	120,901
23 Jul 18	25.63000 -0.06	25.85	25.57	25.62	76,073
20 Jul 18	25.69000 -0.16	25.88	25.63	25.86	148,362
19 Jul 18	25.85000 +0.62	25.89	25.19	25.19	250,903
18 Jul 18	25.23000 -0.16	25.46	25.14	25.36	193,304
17 Jul 18	25.39000 +0.01	25.44	25.15	25.37	111,455
16 Jul 18	25.38000 -0.01	25.48	25.29	25.38	70,135
13 Jul 18	25.39000 -0.15	25.53	25.23	25.53	93,941
12 Jul 18	25.54000 -0.03	25.62	25.49	25.54	79,806
11 Jul 18	25.57000 +0.09	25.59	25.39	25.40	176,257
10 Jul 18	25.48000 +0.23	25.54	25.18	25.29	144,463
09 Jul 18	25.25000 -0.21	25.53	25.20	25.53	163,885
06 Jul 18	25.46000 +0.13	25.56	25.26	25.30	106,785
05 Jul 18	25.33000 -0.02	25.41	25.12	25.41	137,616
04 Jul 18	25.35000 -0.05	25.60	25.29	25.60	115,039
03 Jul 18	25.40000 +0.17	25.67	25.19	25.19	101,817
29 Jun 18	25.23000 +0.18	25.45	24.90	25.00	204,269
28 Jun 18	25.05000 -0.26	25.20	24.79	24.91	153,622
27 Jun 18	25.31000 -0.03	25.44	25.21	25.39	189,747
26 Jun 18	25.34000 -0.13	25.53	25.32	25.51	245,021
25 Jun 18	25.47000 -0.18	25.76	25.45	25.65	195,256
22 Jun 18	25.65000 +0.09	25.85	25.58	25.58	284,309
21 Jun 18	25.56000 +0.10	25.66	25.47	25.47	130,245
20 Jun 18	25.46000 -0.23	25.84	25.41	25.72	155,045
19 Jun 18	25.69000 -0.26	25.85	25.53	25.85	300,696
18 Jun 18	25.95000 +0.31	26.00	25.66	25.66	107,253
15 Jun 18	25.64000 +0.06	25.80	25.55	25.61	247,548
14 Jun 18	25.58000 -0.01	25.60	25.44	25.59	82,423
13 Jun 18	25.59000 +0.17	25.68	25.39	25.40	126,084
12 Jun 18	25.42000 +0.12	25.51	25.25	25.31	202,855
11 Jun 18	25.30000 -0.06	25.34	25.12	25.34	151,376
08 Jun 18	25.36000 +0.00	25.40	25.23	25.40	85,908
07 Jun 18	25.36000 +0.03	25.46	25.15	25.32	124,522
06 Jun 18	25.33000 +0.01	25.38	25.15	25.30	194,524
05 Jun 18	25.32000 +0.17	25.38	25.14	25.18	177,277
04 Jun 18	25.15000 +0.14	25.15	24.93	25.01	150,629
01 Jun 18	25.01000 +0.00	25.06	24.92	24.99	174,115
31 May 18	25.01000 -0.07	25.11	24.96	25.10	390,312
30 May 18	25.08000 +0.09	25.14	24.94	25.00	300,778
29 May 18	24.99000 +0.04	25.08	24.91	24.91	134,865
28 May 18	24.95000 -0.06	25.04	24.93	24.98	57,140
25 May 18	25.01000 -0.20	25.20	24.95	25.20	147,782
24 May 18	25.21000 -0.03	25.23	25.02	25.21	191,573
23 May 18	25.24000 +0.22	25.33	24.99	25.05	116,739
22 May 18	25.02000 +0.03	25.14	24.95	24.99	103,890
18 May 18	24.99000 +0.27	25.11	24.75	24.76	172,511
17 May 18	24.72000 -0.18	24.97	24.69	24.87	142,177
16 May 18	24.90000 -0.04	24.93	24.75	24.91	323,011
15 May 18	24.94000 -0.06	24.99	24.78	24.95	126,787
14 May 18	25.00000 -0.42	25.42	24.93	25.42	323,865
11 May 18	25.42000 -0.29	25.82	25.35	25.77	137,643
10 May 18	25.71000 +0.24	25.93	25.47	25.47	199,471
09 May 18	25.47000 +0.33	25.50	25.13	25.19	247,503
08 May 18	25.14000 -0.16	25.30	25.02	25.30	123,922
07 May 18	25.30000 -0.23	25.61	25.28	25.60	136,398
04 May 18	25.53000 +0.51	25.53	25.16	25.19	204,911
03 May 18	25.02000 +0.35	25.09	24.68	24.72	149,453
02 May 18	24.67000 +0.37	24.83	24.34	24.34	259,758
01 May 18	24.30000 -0.08	24.48	24.21	24.39	176,246
30 Apr 18	24.38000 -0.04	24.48	24.21	24.42	191,485
27 Apr 18	24.42000 +0.52	24.48	24.21	24.39	102,957
26 Apr 18	23.90000 +0.32	24.10	23.64	23.71	154,692
25 Apr 18	23.58000 -0.48	24.00	23.42	24.00	276,248
24 Apr 18	24.06000 -0.11	24.28	23.98	24.22	178,039
23 Apr 18	24.17000 -0.13	24.47	24.15	24.31	111,211
20 Apr 18	24.30000 -0.04	24.34	24.18	24.34	64,961
19 Apr 18	24.34000 -0.20	24.61	24.33	24.55	129,217
18 Apr 18	24.54000 +0.18	24.63	24.28	24.39	166,647
17 Apr 18	24.36000 -0.20	24.58	24.35	24.52	115,912
16 Apr 18	24.56000 +0.20	24.63	24.38	24.38	90,530
13 Apr 18	24.36000 -0.04	24.47	24.18	24.40	88,303
12 Apr 18	24.40000 -0.16	24.56	24.23	24.56	108,433
11 Apr 18	24.56000 -0.01	24.67	24.43	24.56	91,478
10 Apr 18	24.57000 -0.38	25.00	24.35	25.00	264,056
09 Apr 18	24.95000 +0.37	25.08	24.62	24.69	222,172
06 Apr 18	24.58000 +0.20	24.67	24.35	24.38	242,375
05 Apr 18	24.38000 +0.10	24.55	24.20	24.30	140,034
04 Apr 18	24.28000 +0.12	24.30	23.89	24.11	228,021
03 Apr 18	24.16000 +0.03	24.24	23.81	24.11	161,772
02 Apr 18	24.13000 -0.11	24.46	24.06	24.27	162,204
29 Mar 18	24.24000 -0.13	24.46	24.18	24.35	174,343
28 Mar 18	24.37000 -0.11	24.45	24.07	24.39	259,561
27 Mar 18	24.48000 -0.14	24.63	24.44	24.63	220,689
26 Mar 18	24.62000 -0.20	24.85	24.54	24.82	186,620
23 Mar 18	24.82000 +0.16	25.14	24.68	24.68	321,664
22 Mar 18	24.66000 -0.12	24.96	24.64	24.73	257,354
21 Mar 18	24.78000 -0.03	24.92	24.71	24.80	165,446
20 Mar 18	24.81000 -0.06	25.09	24.67	24.87	312,015
19 Mar 18	24.87000 +0.17	24.88	24.63	24.63	146,648
16 Mar 18	24.70000 -0.13	24.86	24.62	24.77	390,981
15 Mar 18	24.83000 +0.11	24.93	24.74	24.74	100,729
14 Mar 18	24.72000 +0.05	24.81	24.55	24.67	145,680
13 Mar 18	24.67000 -0.02	24.78	24.64	24.72	118,962
12 Mar 18	24.69000 -0.09	24.85	24.67	24.78	144,878
09 Mar 18	24.78000 +0.16	24.80	24.64	24.71	173,522
08 Mar 18	24.62000 +0.26	24.72	24.35	24.44	161,358
07 Mar 18	24.36000 -0.11	24.65	24.32	24.36	156,298
06 Mar 18	24.47000 +0.30	24.58	24.23	24.30	251,757
05 Mar 18	24.17000 +0.20	24.29	23.53	23.80	261,856
02 Mar 18	23.97000 -0.11	24.30	23.96	24.03	181,379
01 Mar 18	24.08000 +0.38	24.16	23.75	24.00	254,203
28 Feb 18	23.70000 -0.21	23.97	23.65	23.91	638,921
27 Feb 18	23.91000 -0.31	24.26	23.90	24.20	179,725
26 Feb 18	24.22000 +0.01	24.38	24.07	24.35	167,585
23 Feb 18	24.21000 +0.26	24.34	24.00	24.02	219,869
22 Feb 18	23.95000 -0.05	24.23	23.89	24.15	202,710
21 Feb 18	24.00000 -0.16	24.31	23.94	24.22	237,938
20 Feb 18	24.16000 +1.47	24.24	23.21	23.21	546,121
16 Feb 18	22.69000 -0.20	23.00	22.54	22.84	248,251
15 Feb 18	22.89000 +0.41	22.93	22.33	22.58	217,143
14 Feb 18	22.48000 -0.01	22.60	22.35	22.44	164,620
13 Feb 18	22.49000 -0.21	22.66	22.32	22.66	150,868
12 Feb 18	22.70000 +0.16	22.93	22.58	22.69	166,230
09 Feb 18	22.54000 -0.04	22.85	22.32	22.63	263,049
08 Feb 18	22.58000 -0.09	22.98	22.52	22.72	212,276
07 Feb 18	22.67000 +0.10	22.94	22.56	22.62	193,896
06 Feb 18	22.57000 +0.01	22.85	22.15	22.40	327,134
05 Feb 18	22.56000 -0.14	22.80	22.42	22.55	322,421
02 Feb 18	22.70000 -0.49	23.14	22.54	23.14	212,645
01 Feb 18	23.19000 -0.13	23.34	23.02	23.31	321,378
31 Jan 18	23.32000 +0.23	23.33	23.07	23.15	197,949
30 Jan 18	23.09000 -0.31	23.36	23.06	23.36	238,196
29 Jan 18	23.40000 -0.17	23.59	23.30	23.59	203,141
26 Jan 18	23.57000 -0.16	24.00	23.52	23.80	232,323
25 Jan 18	23.73000 -0.02	23.83	23.68	23.83	179,422
24 Jan 18	23.75000 +0.16	23.90	23.61	23.61	239,087
23 Jan 18	23.59000 +0.05	23.67	23.35	23.55	334,730
22 Jan 18	23.54000 +0.03	23.69	23.50	23.55	177,608
19 Jan 18	23.51000 -0.08	23.63	23.45	23.61	309,412
18 Jan 18	23.59000 +0.03	23.70	23.51	23.56	188,883
17 Jan 18	23.56000 -0.09	23.79	23.54	23.71	168,147
16 Jan 18	23.65000 -0.07	23.93	23.52	23.93	187,986
15 Jan 18	23.72000 +0.28	23.76	23.42	23.53	163,133
12 Jan 18	23.44000 -0.13	23.63	23.34	23.59	190,840
11 Jan 18	23.57000 -0.24	23.99	23.57	23.87	224,333
10 Jan 18	23.81000 -0.15	24.05	23.70	23.95	284,267
09 Jan 18	23.96000 -0.06	24.09	23.90	24.09	143,450
08 Jan 18	24.02000 -0.04	24.12	23.90	24.04	220,836
05 Jan 18	24.06000 +0.06	24.17	23.97	24.04	153,169
04 Jan 18	24.00000 -0.25	24.40	23.96	24.40	233,818
03 Jan 18	24.25000 -0.11	24.49	24.25	24.39	150,768
02 Jan 18	24.36000 -0.13	24.58	24.22	24.52	188,810
29 Dec 17	24.49000 -0.13	24.64	24.41	24.61	121,895
28 Dec 17	24.62000 -0.13	24.63	24.38	24.55	134,088
27 Dec 17	24.75000 -0.07	24.91	24.68	24.83	197,487
22 Dec 17	24.82000 +0.13	24.92	24.66	24.72	156,381
21 Dec 17	24.69000 +0.10	24.70	24.51	24.64	147,985
20 Dec 17	24.59000 -0.09	24.79	24.46	24.73	255,014
19 Dec 17	24.68000 -0.36	25.08	24.65	24.95	387,549
18 Dec 17	25.04000 +0.53	25.08	24.55	24.68	235,604
15 Dec 17	24.51000 -0.02	25.11	24.50	24.66	682,033
14 Dec 17	24.53000 +0.45	24.66	24.12	24.16	488,085
13 Dec 17	24.08000 -0.13	24.23	23.91	24.21	247,179
12 Dec 17	24.21000 +0.18	24.25	24.04	24.07	238,416
11 Dec 17	24.03000 -0.15	24.25	23.91	24.25	221,914
08 Dec 17	24.18000 +0.31	24.26	23.85	23.91	313,746
07 Dec 17	23.87000 +0.01	23.98	23.67	23.94	251,123
06 Dec 17	23.86000 +0.31	23.99	23.40	23.50	290,341
05 Dec 17	23.55000 -0.34	23.95	23.37	23.95	410,814
04 Dec 17	23.89000 -0.23	24.22	23.81	24.22	241,134
01 Dec 17	24.12000 -0.25	24.34	24.10	24.34	397,972
30 Nov 17	24.37000 +0.26	24.38	24.01	24.14	781,149
29 Nov 17	24.11000 -0.11	24.23	24.07	24.22	268,867
28 Nov 17	24.22000 +0.30	24.31	23.93	23.97	238,431
27 Nov 17	23.92000 -0.01	24.04	23.84	23.91	156,766
24 Nov 17	23.93000 +0.04	23.96	23.75	23.90	363,266
23 Nov 17	23.89000 +0.08	23.94	23.77	23.77	107,612
22 Nov 17	23.81000 -0.09	24.02	23.75	23.94	173,548
21 Nov 17	23.90000 +0.10	24.02	23.78	23.89	284,321
20 Nov 17	23.80000 -0.08	23.94	23.71	23.89	417,615
17 Nov 17	23.88000 +0.12	23.92	23.73	23.84	221,706
16 Nov 17	23.76000 +0.30	23.78	23.47	23.52	195,730
15 Nov 17	23.46000 -0.60	24.04	23.26	24.01	524,390
14 Nov 17	24.06000 -0.15	24.19	24.02	24.19	145,443
13 Nov 17	24.21000 -0.21	24.49	24.09	24.44	171,656
10 Nov 17	24.42000 +0.25	24.50	24.17	24.17	158,967
09 Nov 17	24.17000 -0.08	24.28	24.04	24.27	205,243
08 Nov 17	24.25000 -0.56	24.81	24.22	24.81	373,642
07 Nov 17	24.81000 -0.05	24.94	24.75	24.94	195,044
06 Nov 17	24.86000 +0.07	25.05	24.85	25.05	247,859
03 Nov 17	24.79000 +0.00	24.88	24.67	24.84	202,545
02 Nov 17	24.79000 +0.07	25.06	24.66	25.06	363,795
01 Nov 17	24.72000 +0.29	25.00	24.65	24.80	439,840
31 Oct 17	24.43000 -0.04	24.69	24.40	24.46	298,332
30 Oct 17	24.47000 +0.17	24.54	24.30	24.30	218,611
27 Oct 17	24.30000 +0.04	24.49	24.09	24.29	437,346
26 Oct 17	24.26000 -0.29	24.60	24.25	24.58	309,279
25 Oct 17	24.55000 -0.59	25.33	23.72	24.89	909,739
24 Oct 17	25.14000 -0.32	25.52	25.11	25.45	311,016
23 Oct 17	25.46000 +0.05	25.59	25.36	25.44	139,257
20 Oct 17	25.41000 +0.18	25.44	25.22	25.33	161,410
19 Oct 17	25.23000 +0.20	25.26	24.83	25.03	182,294
18 Oct 17	25.03000 +0.09	25.14	24.95	25.00	246,869
17 Oct 17	24.94000 -0.08	25.15	24.93	25.10	136,384
16 Oct 17	25.02000 +0.02	25.09	24.94	25.07	151,344
13 Oct 17	25.00000 -0.13	25.26	24.98	25.21	185,218
12 Oct 17	25.13000 +0.16	25.24	24.96	25.11	230,122
11 Oct 17	24.97000 +0.04	25.13	24.91	24.96	139,907
10 Oct 17	24.93000 +0.16	25.10	24.80	24.80	191,239
06 Oct 17	24.77000 -0.16	25.04	24.72	24.89	169,075
05 Oct 17	24.93000 +0.14	25.08	24.85	24.89	170,980
04 Oct 17	24.79000 +0.06	25.04	24.68	24.84	242,325
03 Oct 17	24.73000 -0.06	24.93	24.66	24.82	140,421
02 Oct 17	24.79000 +0.12	24.87	24.50	24.65	223,084
29 Sep 17	24.67000 -0.51	25.17	24.66	25.15	276,491
28 Sep 17	25.18000 -0.15	25.25	24.84	25.05	295,486
27 Sep 17	25.33000 +0.04	25.42	25.25	25.33	183,172
26 Sep 17	25.29000 +0.14	25.35	25.01	25.25	222,504
25 Sep 17	25.15000 +0.01	25.23	25.05	25.20	124,224
22 Sep 17	25.14000 -0.04	25.27	25.00	25.27	178,128
21 Sep 17	25.18000 -0.04	25.36	25.16	25.22	232,962
20 Sep 17	25.22000 -0.15	25.48	25.14	25.36	622,911
19 Sep 17	25.37000 -0.21	25.81	25.30	25.80	632,213
18 Sep 17	25.58000 -0.10	25.94	25.50	25.68	229,772
15 Sep 17	25.68000 -0.34	26.17	25.50	26.00	1,191,117
14 Sep 17	26.02000 +0.23	26.13	25.76	25.83	139,854
13 Sep 17	25.79000 -0.10	25.91	25.55	25.91	133,276
12 Sep 17	25.89000 +0.02	26.02	25.83	25.86	118,296
11 Sep 17	25.87000 -0.15	26.22	25.77	26.15	177,071
08 Sep 17	26.02000 -0.20	26.25	25.97	26.23	136,762
07 Sep 17	26.22000 +0.20	26.30	26.00	26.09	200,701
06 Sep 17	26.02000 +0.07	26.11	25.78	25.93	135,588
05 Sep 17	25.95000 -0.41	26.33	25.79	26.33	205,853
01 Sep 17	26.36000 +0.10	26.51	26.17	26.35	254,057
31 Aug 17	26.26000 +0.70	26.28	25.52	25.60	360,347
30 Aug 17	25.56000 +0.08	25.79	25.48	25.56	102,795
29 Aug 17	25.48000 -0.06	25.67	25.42	25.51	87,445
28 Aug 17	25.54000 -0.14	25.73	25.48	25.72	80,993
25 Aug 17	25.68000 -0.04	25.81	25.60	25.79	105,781
24 Aug 17	25.72000 -0.17	25.96	25.71	25.94	112,374
23 Aug 17	25.89000 +0.29	26.08	25.59	25.60	181,299
22 Aug 17	25.60000 -0.20	25.80	25.59	25.79	231,427
21 Aug 17	25.80000 +0.01	26.03	25.68	25.78	231,860
18 Aug 17	25.79000 -0.01	25.89	25.76	25.85	139,942
17 Aug 17	25.80000 -0.11	26.11	25.52	25.60	286,173
16 Aug 17	25.91000 -0.04	26.12	25.76	25.96	193,608
15 Aug 17	25.95000 -0.26	26.17	25.71	26.17	413,734
14 Aug 17	26.21000 +0.92	26.27	25.39	25.39	489,361
11 Aug 17	25.29000 -0.09	25.50	25.12	25.30	181,640
10 Aug 17	25.38000 -0.39	25.70	25.25	25.67	288,895
09 Aug 17	25.77000 -0.02	25.81	25.55	25.57	232,260
08 Aug 17	25.79000 +0.37	25.94	25.45	25.49	226,279
04 Aug 17	25.42000 +0.12	25.47	25.24	25.28	192,975
03 Aug 17	25.30000 +0.26	25.32	25.09	25.09	188,800
02 Aug 17	25.04000 +0.48	25.17	24.65	24.65	353,098
01 Aug 17	24.56000 -0.05	24.81	24.42	24.70	122,492
31 Jul 17	24.61000 -0.17	24.95	24.49	24.80	155,594
28 Jul 17	24.78000 -0.01	24.83	24.56	24.83	126,553
27 Jul 17	24.79000 -0.59	25.37	24.72	25.37	332,706
26 Jul 17	25.38000 +1.13	25.39	24.55	24.79	286,556
25 Jul 17	24.25000 -0.33	24.60	24.18	24.60	126,815
24 Jul 17	24.58000 -0.01	24.65	24.41	24.51	119,325
21 Jul 17	24.59000 -0.02	24.67	24.46	24.58	111,741
20 Jul 17	24.61000 -0.13	24.78	24.54	24.71	108,256
19 Jul 17	24.74000 +0.33	24.78	24.38	24.48	250,614
18 Jul 17	24.41000 +0.25	24.45	24.14	24.18	220,023
17 Jul 17	24.16000 +0.01	24.49	24.10	24.21	134,791
14 Jul 17	24.15000 +0.21	24.21	23.93	23.93	189,934
13 Jul 17	23.94000 +0.02	24.21	23.91	23.99	168,009
12 Jul 17	23.92000 -0.09	24.13	23.83	24.10	108,542
11 Jul 17	24.01000 +0.05	24.08	23.81	24.00	188,983
10 Jul 17	23.96000 -0.20	24.37	23.90	24.17	122,273
07 Jul 17	24.16000 +0.07	24.17	23.86	24.08	166,775
06 Jul 17	24.09000 -0.14	24.24	23.85	24.24	417,047
05 Jul 17	24.23000 +0.02	24.34	23.89	24.20	272,017
04 Jul 17	24.21000 -0.11	24.35	24.16	24.31	60,174
30 Jun 17	24.32000 -0.19	24.42	24.19	24.32	158,723
29 Jun 17	24.51000 -0.35	24.87	24.38	24.83	195,277
28 Jun 17	24.86000 -0.02	24.90	24.47	24.47	237,016
27 Jun 17	24.88000 +0.14	24.94	24.60	24.80	183,952
26 Jun 17	24.74000 -0.04	24.95	24.61	24.80	156,490
23 Jun 17	24.78000 +0.27	24.92	24.52	24.53	130,399
22 Jun 17	24.51000 -0.20	24.91	24.51	24.71	286,657
21 Jun 17	24.71000 +0.04	24.86	24.64	24.73	100,341
20 Jun 17	24.67000 -0.12	24.85	24.34	24.85	207,193
19 Jun 17	24.79000 -0.03	25.05	24.77	24.89	166,101
16 Jun 17	24.82000 +0.01	24.91	24.65	24.80	169,413
15 Jun 17	24.81000 +0.03	24.95	24.54	24.71	112,251
14 Jun 17	24.78000 -0.06	24.92	24.67	24.89	180,293
13 Jun 17	24.84000 +0.03	24.92	24.75	24.87	796,483
12 Jun 17	24.81000 -0.10	25.16	24.76	25.00	120,264
09 Jun 17	24.91000 +0.15	24.99	24.76	24.76	110,485
08 Jun 17	24.76000 +0.06	24.82	24.67	24.71	149,422
07 Jun 17	24.70000 -0.38	25.11	24.40	25.11	271,873
06 Jun 17	25.08000 -0.01	25.15	24.91	25.03	130,002
05 Jun 17	25.09000 -0.22	25.48	24.92	25.33	150,185
02 Jun 17	25.31000 -0.07	25.61	25.20	25.36	154,819
01 Jun 17	25.38000 +0.02	25.44	25.17	25.39	141,736
31 May 17	25.36000 -0.36	25.70	25.13	25.70	189,708
30 May 17	25.72000 +0.02	25.77	25.52	25.74	96,223
29 May 17	25.70000 -0.10	25.84	25.60	25.79	104,666
26 May 17	25.80000 -0.09	25.96	25.61	25.90	168,685
25 May 17	25.89000 +0.29	25.96	25.57	25.67	251,356
24 May 17	25.60000 +0.16	25.65	25.45	25.46	144,386
23 May 17	25.44000 +0.09	25.63	25.31	25.34	255,645
19 May 17	25.35000 +0.16	25.39	25.18	25.18	187,120
18 May 17	25.19000 -0.07	25.36	25.02	25.20	192,195
17 May 17	25.26000 -0.03	25.41	25.12	25.19	212,829
16 May 17	25.29000 +0.02	25.34	25.17	25.24	237,109
15 May 17	25.27000 +0.07	25.34	25.18	25.21	140,524
12 May 17	25.20000 -0.03	25.33	25.13	25.26	160,148
11 May 17	25.23000 -0.06	25.44	25.11	25.30	262,505
10 May 17	25.29000 +0.08	25.40	25.19	25.26	258,091
09 May 17	25.21000 +0.06	25.25	25.02	25.07	243,240
08 May 17	25.15000 +0.17	25.17	25.03	25.11	144,014
05 May 17	24.98000 +0.05	25.17	24.91	25.04	169,408
04 May 17	24.93000 -0.09	25.03	24.79	25.03	204,088
03 May 17	25.02000 -0.01	25.08	24.69	25.03	311,402
02 May 17	25.03000 +0.12	25.23	24.80	24.90	250,684
01 May 17	24.91000 +0.03	25.20	24.76	24.94	238,174
28 Apr 17	24.88000 +0.20	24.90	24.60	24.79	245,155
27 Apr 17	24.68000 -0.52	25.23	24.62	25.10	335,711
26 Apr 17	25.20000 +0.38	25.24	24.77	24.91	622,703
25 Apr 17	24.82000 +0.61	24.88	24.30	24.39	1,534,789
24 Apr 17	24.21000 -0.07	24.40	24.10	24.34	362,646
21 Apr 17	24.28000 -0.09	24.42	24.20	24.40	153,184
20 Apr 17	24.37000 -0.02	24.42	24.28	24.35	147,725
19 Apr 17	24.39000 -0.07	24.57	24.05	24.57	267,662
18 Apr 17	24.46000 -0.13	24.63	24.42	24.56	285,572
17 Apr 17	24.59000 -0.05	24.70	24.56	24.64	270,148
13 Apr 17	24.64000 -0.78	24.70	24.41	24.55	622,877
12 Apr 17	25.42000 -0.04	25.54	25.37	25.48	124,664
11 Apr 17	25.46000 -0.17	25.67	25.38	25.65	92,836
10 Apr 17	25.63000 +0.23	25.67	25.25	25.39	150,176
07 Apr 17	25.40000 -0.32	25.65	25.37	25.65	122,151
06 Apr 17	25.72000 +0.42	25.72	25.28	25.28	104,176
05 Apr 17	25.30000 -0.30	25.62	25.18	25.49	304,937
04 Apr 17	25.60000 -0.20	25.79	25.42	25.78	179,570
03 Apr 17	25.80000 -0.26	26.14	25.71	26.01	105,202
31 Mar 17	26.06000 +0.03	26.16	25.90	25.99	190,216
30 Mar 17	26.03000 -0.09	26.17	25.93	26.01	123,947
29 Mar 17	26.12000 -0.10	26.23	25.87	25.90	568,659
28 Mar 17	26.22000 +0.08	26.43	26.00	26.15	719,110
27 Mar 17	26.14000 +0.07	26.21	25.90	26.06	338,923
24 Mar 17	26.07000 +0.02	26.16	25.98	26.01	106,415
23 Mar 17	26.05000 +0.19	26.15	25.74	25.89	257,440
22 Mar 17	25.86000 -0.01	25.92	25.59	25.85	204,632
21 Mar 17	25.87000 +0.43	25.99	25.45	25.45	383,159
20 Mar 17	25.44000 -0.16	25.63	25.35	25.63	159,577
17 Mar 17	25.60000 +0.01	25.79	25.38	25.65	345,720
16 Mar 17	25.59000 -0.04	25.81	25.51	25.65	125,908
15 Mar 17	25.63000 +0.08	25.64	25.29	25.54	352,031
14 Mar 17	25.55000 +0.04	25.70	25.36	25.51	234,776
13 Mar 17	25.51000 -0.01	25.69	25.43	25.56	137,162
10 Mar 17	25.52000 +0.07	25.64	25.27	25.52	177,475
09 Mar 17	25.45000 -0.08	25.75	25.35	25.45	149,091
08 Mar 17	25.53000 -0.08	25.57	25.27	25.57	157,752
07 Mar 17	25.61000 -0.07	25.86	25.39	25.67	277,832
06 Mar 17	25.68000 -0.18	25.90	25.55	25.75	152,283
03 Mar 17	25.86000 +0.19	25.93	25.72	25.75	176,215
02 Mar 17	25.67000 +0.03	25.89	25.54	25.69	224,803
01 Mar 17	25.64000 +0.42	25.89	25.32	25.32	504,315
28 Feb 17	25.22000 -0.06	25.40	25.19	25.25	186,599
27 Feb 17	25.28000 -0.26	25.53	25.05	25.51	301,861
24 Feb 17	25.54000 -0.30	25.74	25.40	25.74	290,086
23 Feb 17	25.84000 -0.26	26.14	25.60	26.14	233,981
22 Feb 17	26.10000 +0.30	26.30	25.80	25.81	610,736
21 Feb 17	25.80000 +0.70	25.96	25.35	25.42	299,245
17 Feb 17	25.10000 -0.04	25.15	24.94	25.15	119,525
16 Feb 17	25.14000 -0.09	25.50	25.00	25.41	251,483
15 Feb 17	25.23000 -0.16	25.61	25.18	25.39	403,367
14 Feb 17	25.39000 +0.03	25.53	25.24	25.36	234,091
13 Feb 17	25.36000 -0.04	25.52	25.14	25.47	154,960
10 Feb 17	25.40000 +0.05	25.54	25.19	25.40	263,372
09 Feb 17	25.35000 +0.02	25.56	25.27	25.29	190,733
08 Feb 17	25.33000 +0.04	25.36	24.92	25.25	370,504
07 Feb 17	25.29000 +0.21	25.29	24.87	25.12	262,552
06 Feb 17	25.08000 -0.03	25.29	25.08	25.12	119,744
03 Feb 17	25.11000 +0.08	25.46	24.93	25.00	225,463
02 Feb 17	25.03000 +0.39	25.09	24.65	24.66	135,659
01 Feb 17	24.64000 -0.04	24.79	24.50	24.70	182,964
31 Jan 17	24.68000 +0.37	24.80	24.40	24.44	209,048
30 Jan 17	24.31000 -0.22	24.64	24.15	24.50	120,348
27 Jan 17	24.53000 -0.05	24.58	24.30	24.56	134,847
26 Jan 17	24.58000 -0.25	24.95	24.55	24.78	147,161
25 Jan 17	24.83000 +0.27	24.93	24.51	24.56	217,234
24 Jan 17	24.56000 +0.37	24.65	24.23	24.23	270,603
23 Jan 17	24.19000 -0.11	24.37	24.17	24.25	178,583
20 Jan 17	24.30000 -0.07	24.52	24.22	24.41	274,194
19 Jan 17	24.37000 -0.32	24.70	24.34	24.70	291,693
18 Jan 17	24.69000 -0.22	25.02	24.58	24.89	398,106
17 Jan 17	24.91000 +0.13	25.06	24.69	24.78	246,813
16 Jan 17	24.78000 +0.01	24.86	24.69	24.77	58,515
13 Jan 17	24.77000 -0.18	25.11	24.72	25.01	236,992
12 Jan 17	24.95000 +0.56	25.16	24.32	24.32	764,976
11 Jan 17	24.39000 +0.26	24.43	24.10	24.13	319,394
10 Jan 17	24.13000 +0.48	24.16	23.59	23.80	345,786
09 Jan 17	23.65000 -0.16	23.83	23.54	23.80	181,193
06 Jan 17	23.81000 +0.08	23.87	23.50	23.87	491,541
05 Jan 17	23.73000 +0.01	23.90	23.67	23.86	199,279
04 Jan 17	23.72000 +0.47	23.74	23.31	23.43	570,006
03 Jan 17	23.25000 +0.02	23.41	23.15	23.35	425,000
30 Dec 16	23.23000 -0.17	23.50	23.20	23.42	267,345
29 Dec 16	23.40000 +0.04	23.42	23.25	23.32	274,160
28 Dec 16	23.36000 -0.18	23.55	23.25	23.49	415,440
23 Dec 16	23.54000 -0.01	23.64	23.42	23.64	282,944
22 Dec 16	23.55000 -0.15	23.71	23.41	23.70	558,834
21 Dec 16	23.70000 +0.00	23.96	23.63	23.71	408,327
20 Dec 16	23.70000 -0.68	24.49	23.54	24.49	537,988
19 Dec 16	24.38000 +0.10	24.40	24.12	24.36	363,816
16 Dec 16	24.28000 +0.63	24.39	23.86	23.90	723,746
15 Dec 16	23.65000 -0.15	23.78	23.50	23.78	521,227
14 Dec 16	23.80000 -0.19	24.07	23.68	24.00	610,347
13 Dec 16	23.99000 +0.82	24.00	23.13	23.28	722,700
12 Dec 16	23.17000 -0.04	23.40	23.14	23.27	411,435
09 Dec 16	23.21000 +0.20	23.55	23.08	23.13	509,157
08 Dec 16	23.01000 +0.13	23.06	22.77	22.90	396,770
07 Dec 16	22.88000 -0.03	23.11	22.81	22.97	514,178
06 Dec 16	22.91000 -0.21	23.28	22.88	23.17	479,981
05 Dec 16	23.12000 +0.05	23.22	22.92	23.10	378,420
02 Dec 16	23.07000 -0.41	23.75	23.06	23.69	639,732
01 Dec 16	23.48000 +0.14	23.53	23.15	23.50	528,508
30 Nov 16	23.34000 +0.10	23.49	23.12	23.25	641,005
29 Nov 16	23.24000 -0.02	23.33	22.86	23.30	1,064,103
28 Nov 16	23.26000 -0.18	23.66	22.84	23.45	643,403
25 Nov 16	23.44000 +2.05	23.79	22.82	23.22	1,517,565
24 Nov 16	21.39000 +0.42	21.57	21.00	21.00	214,017
23 Nov 16	20.97000 +0.09	21.02	20.70	20.84	294,815
22 Nov 16	20.88000 +0.00	21.09	20.85	20.85	825,063
21 Nov 16	20.88000 -0.12	21.18	20.80	21.02	255,537
18 Nov 16	21.00000 +0.01	21.24	20.75	20.80	336,013
17 Nov 16	20.99000 +0.10	21.25	20.84	20.84	371,911
16 Nov 16	20.89000 +0.29	20.91	20.50	20.63	218,815
15 Nov 16	20.60000 +0.35	20.64	20.31	20.33	165,184
14 Nov 16	20.25000 +0.04	20.26	19.90	20.25	194,319
11 Nov 16	20.21000 -0.40	20.57	20.08	20.57	225,879
10 Nov 16	20.61000 -0.22	20.91	20.35	20.90	343,597
09 Nov 16	20.83000 -0.06	20.88	20.62	20.67	173,993
08 Nov 16	20.89000 +0.11	20.94	20.76	20.76	150,111
07 Nov 16	20.78000 +0.19	20.87	20.67	20.70	202,888
04 Nov 16	20.59000 +0.30	20.81	20.24	20.25	176,119
03 Nov 16	20.29000 -0.27	20.58	20.25	20.54	132,588
02 Nov 16	20.56000 -0.10	20.82	20.47	20.65	162,649
01 Nov 16	20.66000 +0.01	20.93	20.52	20.74	364,021
31 Oct 16	20.65000 -0.30	21.04	20.64	21.03	166,718
28 Oct 16	20.95000 +0.14	21.03	20.75	20.84	180,420
27 Oct 16	20.81000 -0.06	20.96	20.77	20.89	182,953
26 Oct 16	20.87000 +0.04	21.24	20.74	20.79	371,962
25 Oct 16	20.83000 -0.50	21.27	20.75	21.26	406,696
24 Oct 16	21.33000 +0.24	21.75	21.26	21.41	427,669
21 Oct 16	21.09000 -0.16	21.39	21.08	21.20	263,991
20 Oct 16	21.25000 -0.07	21.58	21.18	21.32	358,091
19 Oct 16	21.32000 +0.30	21.56	21.01	21.12	283,686
18 Oct 16	21.02000 +0.09	21.20	20.96	21.04	338,291
17 Oct 16	20.93000 -0.02	21.06	20.92	20.99	157,858
14 Oct 16	20.95000 +0.06	21.12	20.82	20.99	239,314
13 Oct 16	20.89000 +0.10	21.01	20.69	20.75	201,394
12 Oct 16	20.79000 +0.05	20.89	20.57	20.71	146,002
11 Oct 16	20.74000 +0.20	20.83	20.56	20.56	220,799
07 Oct 16	20.54000 -0.17	20.71	20.50	20.70	193,589
06 Oct 16	20.71000 +0.16	20.91	20.51	20.55	273,827
05 Oct 16	20.55000 +0.11	20.62	20.42	20.50	181,031
04 Oct 16	20.44000 -0.21	20.75	20.32	20.61	218,659
03 Oct 16	20.65000 +0.03	20.70	20.42	20.55	242,247
30 Sep 16	20.62000 +0.06	20.70	20.45	20.57	186,383
29 Sep 16	20.56000 +0.00	20.77	20.48	20.50	263,443
28 Sep 16	20.56000 -0.02	20.68	20.12	20.27	306,073
27 Sep 16	20.58000 -0.35	21.08	20.48	20.98	320,037
26 Sep 16	20.93000 +0.09	21.09	20.79	20.86	177,778
23 Sep 16	20.84000 -0.07	21.11	20.84	20.95	195,632
22 Sep 16	20.91000 +0.04	21.23	20.85	21.03	213,135
21 Sep 16	20.87000 +0.10	21.03	20.72	20.80	384,214
20 Sep 16	20.77000 +0.20	21.00	20.67	20.67	598,567
19 Sep 16	20.57000 -0.13	20.92	20.44	20.75	694,273
16 Sep 16	20.70000 -0.13	20.90	20.66	20.90	332,731
15 Sep 16	20.83000 +0.11	21.07	20.67	20.72	229,323
14 Sep 16	20.72000 +0.05	20.95	20.58	20.69	197,080
13 Sep 16	20.67000 -0.16	20.95	20.60	20.80	201,359
12 Sep 16	20.83000 -0.09	21.05	20.70	20.81	369,733
09 Sep 16	20.92000 -0.57	21.43	20.90	21.43	184,806
08 Sep 16	21.49000 +0.15	21.75	21.31	21.38	230,387
07 Sep 16	21.34000 +0.17	21.40	21.09	21.20	209,832
06 Sep 16	21.17000 +0.16	21.17	20.97	21.06	454,353
02 Sep 16	21.01000 +0.27	21.20	20.77	20.77	192,497
01 Sep 16	20.74000 -0.21	20.95	20.52	20.95	294,353
31 Aug 16	20.95000 -0.05	21.04	20.63	21.00	228,730
30 Aug 16	21.00000 -0.39	21.45	20.95	21.44	145,165
29 Aug 16	21.39000 -0.01	21.83	21.37	21.46	181,955
26 Aug 16	21.40000 -0.16	21.85	21.32	21.62	207,024
25 Aug 16	21.56000 -0.09	21.66	21.50	21.65	142,315
24 Aug 16	21.65000 -0.06	21.96	21.60	21.68	186,842
23 Aug 16	21.71000 +0.23	21.81	21.46	21.47	230,961
22 Aug 16	21.48000 -0.01	21.54	21.28	21.44	133,044
19 Aug 16	21.49000 -0.07	21.57	21.37	21.56	208,218
18 Aug 16	21.56000 +0.00	21.65	21.39	21.60	192,283
17 Aug 16	21.56000 +0.46	21.61	21.04	21.14	333,718
16 Aug 16	21.10000 -0.09	21.22	20.98	21.16	208,766
15 Aug 16	21.19000 +0.23	21.24	21.05	21.05	205,941
12 Aug 16	20.96000 -0.02	21.20	20.92	21.00	221,147
11 Aug 16	20.98000 -0.20	21.32	20.92	21.18	462,798
10 Aug 16	21.18000 -0.25	21.59	21.13	21.44	262,470
09 Aug 16	21.43000 -0.15	21.71	21.41	21.50	271,583
08 Aug 16	21.58000 -0.19	22.16	21.54	21.70	485,354
05 Aug 16	21.77000 +0.29	21.79	21.40	21.46	165,699
04 Aug 16	21.48000 +0.33	21.66	21.14	21.14	380,079
03 Aug 16	21.15000 -0.02	21.23	20.96	21.16	252,883
02 Aug 16	21.17000 +0.17	21.17	20.91	20.91	395,684
29 Jul 16	21.00000 +0.24	21.12	20.49	20.78	302,051
28 Jul 16	20.76000 +0.32	20.77	20.37	20.46	157,640
27 Jul 16	20.44000 +0.11	20.59	20.35	20.38	379,749
26 Jul 16	20.33000 +0.27	20.36	19.86	20.10	345,420
25 Jul 16	20.06000 +0.45	20.39	19.70	19.71	259,930
22 Jul 16	19.61000 +0.02	19.67	19.52	19.60	126,506
21 Jul 16	19.59000 +0.07	19.67	19.48	19.48	127,111
20 Jul 16	19.52000 +0.22	19.65	19.27	19.30	156,960
19 Jul 16	19.30000 +0.29	19.41	18.97	19.05	145,978
18 Jul 16	19.01000 -0.16	19.25	18.95	19.14	222,380
15 Jul 16	19.17000 -0.19	19.37	19.12	19.36	143,998
14 Jul 16	19.36000 -0.32	19.85	19.33	19.70	156,195
13 Jul 16	19.68000 +0.01	19.76	19.55	19.64	225,391
12 Jul 16	19.67000 +0.31	19.70	19.36	19.46	192,631
11 Jul 16	19.36000 -0.15	19.65	19.32	19.52	230,334
08 Jul 16	19.51000 -0.29	19.89	19.45	19.89	176,113
07 Jul 16	19.80000 -0.16	20.17	19.70	20.04	196,814
06 Jul 16	19.96000 +0.19	20.07	19.58	19.67	267,685
05 Jul 16	19.77000 +0.44	19.82	19.31	19.38	375,073
04 Jul 16	19.33000 +0.05	19.55	19.31	19.34	83,554
30 Jun 16	19.28000 +0.43	19.47	18.76	18.86	275,805
29 Jun 16	18.85000 +0.05	19.15	18.79	18.95	269,092
28 Jun 16	18.80000 -0.21	19.10	18.74	18.90	180,075
27 Jun 16	19.01000 -0.16	19.19	18.92	19.09	102,233
24 Jun 16	19.17000 +0.13	19.25	18.66	18.74	168,059
23 Jun 16	19.04000 +0.04	19.16	18.88	19.11	243,227
22 Jun 16	19.00000 +0.02	19.17	18.99	19.01	452,194
21 Jun 16	18.98000 -0.26	19.22	18.81	19.21	425,393
20 Jun 16	19.24000 +0.25	19.57	19.18	19.18	283,454
17 Jun 16	18.99000 -0.63	19.83	18.99	19.66	704,822
16 Jun 16	19.62000 +0.19	19.66	19.27	19.40	111,852
15 Jun 16	19.43000 -0.07	19.71	19.43	19.52	111,177
14 Jun 16	19.50000 -0.02	19.58	19.39	19.50	124,025
13 Jun 16	19.52000 -0.32	19.75	19.46	19.74	237,421
10 Jun 16	19.84000 -0.10	19.95	19.74	19.85	79,696
09 Jun 16	19.94000 -0.08	20.07	19.82	19.96	103,795
08 Jun 16	20.02000 +0.00	20.22	19.91	20.02	164,339
07 Jun 16	20.02000 +0.08	20.23	19.86	20.00	129,864
06 Jun 16	19.94000 +0.27	20.15	19.70	19.70	161,541
03 Jun 16	19.67000 +0.14	19.70	19.50	19.58	156,607
02 Jun 16	19.53000 +0.05	19.65	19.39	19.48	245,141
01 Jun 16	19.48000 +0.19	19.48	19.23	19.30	182,425
31 May 16	19.29000 +0.12	19.40	19.21	19.23	364,968
30 May 16	19.17000 +0.12	19.30	19.06	19.06	137,093
27 May 16	19.05000 +0.27	19.12	18.73	18.82	220,641
26 May 16	18.78000 +0.17	18.96	18.66	18.66	179,308
25 May 16	18.61000 +0.06	19.04	18.52	18.57	329,138
24 May 16	18.55000 +0.22	18.56	18.28	18.34	204,646
20 May 16	18.33000 +0.08	18.45	18.30	18.30	188,916
19 May 16	18.25000 +0.02	18.29	18.04	18.28	139,395
18 May 16	18.23000 -0.01	18.39	18.11	18.20	189,709
17 May 16	18.24000 -0.22	18.48	18.18	18.42	185,317
16 May 16	18.46000 +0.18	18.50	18.27	18.37	328,557
13 May 16	18.28000 -0.10	18.44	18.17	18.39	167,850
12 May 16	18.38000 +0.36	18.58	18.05	18.05	252,423
11 May 16	18.02000 +0.19	18.12	17.81	17.84	264,039
10 May 16	17.83000 +0.04	17.90	17.79	17.86	151,669
09 May 16	17.79000 -0.01	17.87	17.74	17.80	80,986
06 May 16	17.80000 +0.09	17.89	17.64	17.64	161,141
05 May 16	17.71000 -0.01	17.94	17.64	17.80	156,086
04 May 16	17.72000 -0.23	17.90	17.53	17.90	235,380
03 May 16	17.95000 +0.04	17.95	17.66	17.90	152,830
02 May 16	17.91000 +0.14	17.94	17.57	17.76	150,322
29 Apr 16	17.77000 -0.17	18.00	17.66	17.96	1,012,879
28 Apr 16	17.94000 +0.30	18.00	17.62	17.64	314,458
27 Apr 16	17.64000 +0.11	17.67	17.46	17.51	359,049
26 Apr 16	17.53000 -0.01	17.85	17.53	17.54	299,300
25 Apr 16	17.54000 -0.37	18.00	17.31	18.00	315,494
22 Apr 16	17.91000 -0.09	18.06	17.66	17.80	330,113
21 Apr 16	18.00000 -0.03	18.25	17.96	18.06	318,584
20 Apr 16	18.03000 -0.32	18.40	17.91	18.37	223,749
19 Apr 16	18.35000 +0.48	18.55	17.96	17.96	307,503
18 Apr 16	17.87000 +0.08	17.94	17.65	17.71	328,819
15 Apr 16	17.79000 -0.10	17.84	17.65	17.83	187,993
14 Apr 16	17.89000 -0.12	18.11	17.85	18.08	170,352
13 Apr 16	18.01000 +0.09	18.19	17.80	17.98	97,129
12 Apr 16	17.92000 -0.09	18.20	17.92	18.05	136,646
11 Apr 16	18.01000 -0.04	18.19	17.95	18.17	153,639
08 Apr 16	18.05000 -0.11	18.30	18.01	18.29	124,751
07 Apr 16	18.16000 +0.09	18.36	18.11	18.11	143,501
06 Apr 16	18.07000 +0.06	18.18	18.00	18.13	344,993
05 Apr 16	18.01000 -0.04	18.12	17.92	18.02	124,239
04 Apr 16	18.05000 -0.03	18.19	18.00	18.10	143,914
01 Apr 16	18.08000 +0.08	18.10	17.80	17.85	190,328
31 Mar 16	18.00000 +0.02	18.13	17.90	17.99	270,940
30 Mar 16	17.98000 +0.26	18.20	17.77	17.77	373,374
29 Mar 16	17.72000 -0.15	17.74	17.49	17.68	243,955
28 Mar 16	17.87000 +0.35	17.89	17.56	17.62	194,251
24 Mar 16	17.52000 -0.09	17.64	17.22	17.55	233,679
23 Mar 16	17.61000 -0.03	17.80	17.56	17.56	149,057
22 Mar 16	17.64000 +0.31	17.84	17.27	17.38	289,325
21 Mar 16	17.33000 +0.20	17.44	17.12	17.19	221,375
18 Mar 16	17.13000 -0.57	17.91	16.93	17.80	1,407,922
17 Mar 16	17.70000 -0.20	18.08	17.65	18.00	314,912
16 Mar 16	17.90000 -0.15	18.25	17.84	18.01	319,074
15 Mar 16	18.05000 -0.05	18.11	17.90	18.08	139,518
14 Mar 16	18.10000 -0.41	18.47	17.89	18.43	343,310
11 Mar 16	18.51000 +0.06	18.69	18.49	18.60	99,650
10 Mar 16	18.45000 -0.12	18.74	18.40	18.63	162,643
09 Mar 16	18.57000 +0.11	18.68	18.42	18.55	118,228
08 Mar 16	18.46000 +0.10	18.69	18.29	18.39	206,011
07 Mar 16	18.36000 +0.04	18.76	17.82	17.82	267,707
04 Mar 16	18.32000 +0.32	18.37	18.02	18.02	215,525
03 Mar 16	18.00000 -0.10	18.44	17.89	18.14	260,921
02 Mar 16	18.10000 +0.39	18.16	17.52	17.71	331,725
01 Mar 16	17.71000 +0.38	17.85	17.30	17.43	270,098
29 Feb 16	17.33000 +0.26	17.44	17.10	17.33	277,771
26 Feb 16	17.07000 -0.28	17.55	16.89	17.41	403,443
25 Feb 16	17.35000 -0.01	17.54	17.29	17.42	210,896
24 Feb 16	17.36000 -0.27	17.70	17.21	17.58	319,722
23 Feb 16	17.63000 -0.30	18.09	17.58	18.00	203,523
22 Feb 16	17.93000 +0.20	18.03	17.65	17.93	252,625
19 Feb 16	17.73000 -0.13	18.22	17.51	17.86	382,094
18 Feb 16	17.86000 -0.08	18.13	17.63	18.05	206,656
17 Feb 16	17.94000 +0.51	18.06	17.50	17.50	273,536
16 Feb 16	17.43000 +0.28	17.65	17.15	17.65	320,874
12 Feb 16	17.15000 +0.22	17.36	16.87	17.05	250,402
11 Feb 16	16.93000 -0.92	17.68	16.93	17.43	385,616
10 Feb 16	17.85000 -0.14	18.17	17.67	18.00	155,929
09 Feb 16	17.99000 -0.72	18.80	17.87	18.69	180,021
08 Feb 16	18.71000 -0.16	18.82	18.49	18.76	157,622
05 Feb 16	18.87000 +0.30	18.91	18.37	18.54	158,973
04 Feb 16	18.57000 -0.11	18.90	18.51	18.73	257,130
03 Feb 16	18.68000 +0.23	18.80	18.34	18.50	190,393
02 Feb 16	18.45000 -0.27	18.53	18.01	18.51	318,869
01 Feb 16	18.72000 -0.12	18.81	18.41	18.78	107,630
29 Jan 16	18.84000 +0.50	18.93	18.25	18.45	412,721
28 Jan 16	18.34000 +0.60	18.46	17.83	18.00	647,457
27 Jan 16	17.74000 +0.16	18.11	17.67	17.97	601,012
26 Jan 16	17.58000 +0.39	17.70	17.26	17.30	372,859
25 Jan 16	17.19000 -0.56	18.10	17.11	17.89	259,002
22 Jan 16	17.75000 +0.78	17.78	17.20	17.34	334,729
21 Jan 16	16.97000 +0.12	17.00	16.53	16.72	359,864
20 Jan 16	16.85000 +0.06	17.00	16.41	16.67	334,234
19 Jan 16	16.79000 +0.29	16.96	16.37	16.59	439,597
18 Jan 16	16.50000 -0.28	16.78	16.41	16.50	129,190
15 Jan 16	16.78000 -0.49	17.04	16.60	17.04	436,832
14 Jan 16	17.27000 +0.38	17.35	16.70	16.85	278,735
13 Jan 16	16.89000 -0.56	17.73	16.82	17.31	488,044
12 Jan 16	17.45000 -0.16	17.75	17.25	17.75	420,049
11 Jan 16	17.61000 -0.11	17.89	17.51	17.80	393,612
08 Jan 16	17.72000 +0.61	17.81	17.19	17.19	282,143
07 Jan 16	17.11000 -0.92	17.89	17.09	17.89	408,256
06 Jan 16	18.03000 +0.23	18.37	17.70	17.76	590,478
05 Jan 16	17.80000 -0.04	18.08	17.70	18.08	230,939
04 Jan 16	17.84000 +0.07	17.94	17.50	17.61	284,666
31 Dec 15	17.77000 +0.04	17.90	17.51	17.70	217,623
30 Dec 15	17.73000 +0.04	17.88	17.59	17.68	189,136
29 Dec 15	17.69000 -0.60	18.14	17.53	18.14	292,557
24 Dec 15	18.29000 +0.47	18.31	17.81	17.81	131,703
23 Dec 15	17.82000 +0.42	17.90	17.44	17.44	310,809
22 Dec 15	17.40000 +0.05	17.56	17.26	17.37	205,637
21 Dec 15	17.35000 -0.04	17.69	17.25	17.56	406,107
18 Dec 15	17.39000 +0.66	17.39	16.50	16.65	670,005
17 Dec 15	16.73000 +0.17	16.84	16.48	16.52	347,759
16 Dec 15	16.56000 +0.51	16.64	15.96	15.97	800,791
15 Dec 15	16.05000 +0.61	16.19	15.56	15.62	322,180
14 Dec 15	15.44000 -0.96	16.48	15.40	16.27	540,974
11 Dec 15	16.40000 +0.03	16.55	16.06	16.18	326,823
10 Dec 15	16.37000 +0.15	16.52	16.12	16.27	334,247
09 Dec 15	16.22000 -0.08	16.67	15.89	16.35	594,373
08 Dec 15	16.30000 -0.22	16.49	15.82	16.49	478,131
07 Dec 15	16.52000 -0.09	16.73	16.36	16.50	386,911
04 Dec 15	16.61000 -0.41	17.19	16.55	16.90	379,300
03 Dec 15	17.02000 -0.13	17.62	16.95	17.29	518,731
02 Dec 15	17.15000 -0.07	17.50	17.07	17.16	357,360
01 Dec 15	17.22000 +0.37	17.36	16.78	16.81	331,285
30 Nov 15	16.85000 -0.18	17.19	16.73	17.09	594,684
27 Nov 15	17.03000 +0.58	17.03	16.45	16.47	365,151
26 Nov 15	16.45000 +0.09	16.55	16.23	16.24	121,819
25 Nov 15	16.36000 -0.11	16.60	16.08	16.35	427,756
24 Nov 15	16.47000 -0.35	16.75	16.21	16.34	394,594
23 Nov 15	16.82000 -1.94	18.07	16.76	18.00	592,928
20 Nov 15	18.76000 +0.15	18.93	18.66	18.68	182,198
19 Nov 15	18.61000 -0.11	18.91	18.48	18.61	186,134
18 Nov 15	18.72000 +0.06	18.86	18.59	18.68	106,651
17 Nov 15	18.66000 -0.39	19.15	18.50	19.00	230,231
16 Nov 15	19.05000 +0.64	19.16	18.40	18.43	228,411
13 Nov 15	18.41000 +0.06	18.61	18.11	18.18	241,811
12 Nov 15	18.35000 -0.55	18.97	18.30	18.87	388,713
11 Nov 15	18.90000 -0.32	19.23	18.89	19.20	175,696
10 Nov 15	19.22000 +0.18	19.33	18.93	19.05	211,725
09 Nov 15	19.04000 +0.13	19.29	18.87	18.91	219,771
06 Nov 15	18.91000 -0.27	19.14	18.68	19.13	249,474
05 Nov 15	19.18000 +0.06	19.29	19.00	19.11	203,189
04 Nov 15	19.12000 +0.04	19.28	18.92	19.14	301,385
03 Nov 15	19.08000 +0.32	19.18	18.71	18.71	285,362
02 Nov 15	18.76000 -0.03	18.99	18.74	18.82	297,840
30 Oct 15	18.79000 -0.26	19.10	18.66	19.08	382,989
29 Oct 15	19.05000 +0.36	19.12	18.56	18.65	322,623
28 Oct 15	18.69000 -0.01	18.79	18.52	18.76	355,371
27 Oct 15	18.70000 -0.50	19.23	18.69	19.22	532,785
26 Oct 15	19.20000 -0.29	19.90	19.00	19.90	372,989
23 Oct 15	19.49000 -0.26	19.80	19.44	19.80	179,546
22 Oct 15	19.75000 +0.00	19.99	19.69	19.85	496,768
21 Oct 15	19.75000 -0.13	19.90	19.60	19.90	163,069
20 Oct 15	19.88000 +0.22	20.03	19.60	19.61	184,390
19 Oct 15	19.66000 +0.12	19.74	19.49	19.55	261,389
16 Oct 15	19.54000 +0.18	19.62	19.36	19.36	145,783
15 Oct 15	19.36000 -0.17	19.68	19.35	19.56	166,482
14 Oct 15	19.53000 -0.29	19.96	19.49	19.84	274,197
13 Oct 15	19.82000 +0.05	20.21	19.71	19.85	371,905
09 Oct 15	19.77000 +0.07	19.85	19.55	19.68	211,877
08 Oct 15	19.70000 +0.09	19.75	19.53	19.55	191,358
07 Oct 15	19.61000 +0.21	19.81	19.30	19.50	527,218
06 Oct 15	19.40000 -0.15	19.68	19.39	19.48	416,444
05 Oct 15	19.55000 +0.56	19.63	18.98	19.03	237,895
02 Oct 15	18.99000 -0.02	19.14	18.83	18.84	260,721
01 Oct 15	19.01000 +0.13	19.10	18.65	18.85	325,758
30 Sep 15	18.88000 +0.54	18.92	18.30	18.45	368,357
29 Sep 15	18.34000 -0.12	18.65	18.28	18.45	645,071
28 Sep 15	18.46000 -0.95	19.10	18.41	19.03	340,255
25 Sep 15	19.41000 +0.07	19.55	19.29	19.48	302,983
24 Sep 15	19.34000 -0.14	19.53	19.19	19.44	329,666
23 Sep 15	19.48000 -0.18	19.80	19.48	19.60	267,998
22 Sep 15	19.66000 -0.44	20.12	19.63	19.97	367,281
21 Sep 15	20.10000 +0.29	20.14	19.70	19.77	599,311
18 Sep 15	19.81000 -0.50	20.32	19.72	20.19	970,423
17 Sep 15	20.31000 +0.32	20.37	19.83	19.95	303,923
16 Sep 15	19.99000 +0.45	20.02	19.44	19.50	282,206
15 Sep 15	19.54000 +0.47	19.61	18.91	19.06	279,542
14 Sep 15	19.07000 +0.00	19.27	19.02	19.02	361,467
11 Sep 15	19.07000 -0.04	19.17	18.97	19.07	238,623
10 Sep 15	19.11000 -0.07	19.31	19.04	19.17	179,204
09 Sep 15	19.18000 -0.07	19.40	19.07	19.29	250,837
08 Sep 15	19.25000 +0.07	19.58	19.13	19.40	258,959
04 Sep 15	19.18000 -0.29	19.46	19.14	19.37	170,254
03 Sep 15	19.47000 +0.13	19.76	19.20	19.35	186,365
02 Sep 15	19.34000 -0.45	20.15	19.22	20.00	378,959
01 Sep 15	19.79000 -0.67	20.38	19.71	20.19	226,149
31 Aug 15	20.46000 -0.16	20.65	20.25	20.60	356,318
28 Aug 15	20.62000 +0.28	20.86	20.21	20.40	287,984
27 Aug 15	20.34000 +0.65	20.39	19.65	19.69	317,863
26 Aug 15	19.69000 +0.58	19.75	18.92	19.35	522,854
25 Aug 15	19.11000 +0.08	19.62	19.10	19.62	297,938
24 Aug 15	19.03000 -0.74	19.60	18.61	18.67	442,232
21 Aug 15	19.77000 -0.28	20.08	19.44	19.80	415,421
20 Aug 15	20.05000 -0.23	20.34	19.98	20.04	263,466
19 Aug 15	20.28000 -0.25	20.46	20.11	20.46	176,500
18 Aug 15	20.53000 +0.00	20.70	20.46	20.46	120,905
17 Aug 15	20.53000 -0.15	20.76	20.44	20.68	246,019
14 Aug 15	20.68000 +0.31	20.72	20.35	20.35	192,764
13 Aug 15	20.37000 -0.31	20.70	20.31	20.63	148,001
12 Aug 15	20.68000 +0.31	20.71	20.25	20.32	368,824
11 Aug 15	20.37000 -0.15	20.56	20.16	20.51	564,853
10 Aug 15	20.52000 -0.03	20.65	20.44	20.59	591,438
07 Aug 15	20.55000 -0.11	20.91	20.50	20.64	243,607
06 Aug 15	20.66000 -0.63	21.24	20.47	21.23	282,167
05 Aug 15	21.29000 -0.47	21.86	21.20	21.75	239,534
04 Aug 15	21.76000 -0.13	21.93	21.59	21.74	334,908
31 Jul 15	21.89000 +0.76	21.94	21.18	21.33	224,720
30 Jul 15	21.13000 -0.13	21.28	20.97	21.21	243,951
29 Jul 15	21.26000 +0.01	21.33	20.91	21.26	411,156
28 Jul 15	21.25000 -0.40	21.66	20.32	21.66	684,523
27 Jul 15	21.65000 -0.02	22.42	21.46	21.61	404,410
24 Jul 15	21.67000 +0.07	21.75	21.41	21.60	201,370
23 Jul 15	21.60000 -0.26	21.85	21.44	21.85	219,510
22 Jul 15	21.86000 +0.20	21.95	21.46	21.57	199,356
21 Jul 15	21.66000 -0.10	21.86	21.59	21.75	222,669
20 Jul 15	21.76000 -0.13	21.82	21.60	21.82	121,354
17 Jul 15	21.89000 -0.07	22.13	21.78	22.05	132,904
16 Jul 15	21.96000 +0.37	22.00	21.45	21.55	250,185
15 Jul 15	21.59000 -0.06	21.67	21.30	21.60	195,019
14 Jul 15	21.65000 -0.18	21.90	21.51	21.85	165,858
13 Jul 15	21.83000 +0.29	21.88	21.55	21.59	232,722
10 Jul 15	21.54000 +0.41	21.59	21.09	21.20	357,756
09 Jul 15	21.13000 -0.34	21.79	21.10	21.49	219,821
08 Jul 15	21.47000 -0.38	21.90	21.43	21.80	384,852
07 Jul 15	21.85000 +0.17	21.94	21.50	21.71	281,044
06 Jul 15	21.68000 -0.13	21.90	21.55	21.71	275,269
03 Jul 15	21.81000 +0.05	21.95	21.70	21.80	56,938
02 Jul 15	21.76000 +0.22	21.90	21.56	21.56	178,128
30 Jun 15	21.54000 -0.07	21.75	21.53	21.74	177,954
29 Jun 15	21.61000 -0.53	22.02	21.60	22.02	324,470
26 Jun 15	22.14000 -0.88	22.80	22.10	22.64	395,312
25 Jun 15	23.02000 -0.22	23.30	22.91	23.30	207,645
24 Jun 15	23.24000 +0.20	23.35	22.97	23.06	208,500
23 Jun 15	23.04000 +0.28	23.05	22.71	22.71	160,352
22 Jun 15	22.76000 +0.25	22.79	22.43	22.49	135,207
19 Jun 15	22.51000 +0.11	22.51	22.27	22.40	267,279
18 Jun 15	22.40000 +0.19	22.46	22.17	22.18	187,762
17 Jun 15	22.21000 +0.00	22.31	22.14	22.22	345,807
16 Jun 15	22.21000 +0.15	22.30	22.05	22.14	495,072
15 Jun 15	22.06000 -0.11	22.29	22.06	22.10	419,645
12 Jun 15	22.17000 -0.28	22.40	22.16	22.40	137,972
11 Jun 15	22.45000 -0.02	22.64	22.20	22.50	287,417
10 Jun 15	22.47000 +0.04	22.61	22.36	22.49	624,373
09 Jun 15	22.43000 +0.02	22.48	22.15	22.43	435,334
08 Jun 15	22.41000 -0.11	22.84	22.02	22.84	323,636
05 Jun 15	22.52000 -0.16	22.76	22.51	22.52	475,446
04 Jun 15	22.68000 -0.70	23.39	22.59	23.39	353,426
03 Jun 15	23.38000 -0.38	23.80	23.25	23.71	519,323
02 Jun 15	23.76000 -0.18	23.95	23.75	23.93	156,851
01 Jun 15	23.94000 -0.11	24.09	23.84	24.05	140,278
29 May 15	24.05000 +0.12	24.07	23.75	23.93	201,385
28 May 15	23.93000 +0.07	23.96	23.68	23.92	211,129
27 May 15	23.86000 +0.05	23.95	23.75	23.75	220,518
26 May 15	23.81000 -0.12	24.03	23.66	23.93	461,081
25 May 15	23.93000 -0.08	24.09	23.75	24.09	1,336,892
22 May 15	24.01000 +0.10	24.05	23.86	23.91	235,934
21 May 15	23.91000 +0.08	24.04	23.71	23.84	306,672
20 May 15	23.83000 +0.13	24.04	23.40	23.47	831,892
19 May 15	23.70000 -1.39	24.50	23.62	24.50	703,435
15 May 15	25.09000 +0.25	25.23	24.84	24.98	143,152
14 May 15	24.84000 -0.18	25.13	24.69	25.10	435,377
13 May 15	25.02000 -0.03	25.43	24.97	25.15	976,618
12 May 15	25.05000 -0.10	25.22	25.00	25.02	217,423
11 May 15	25.15000 -0.05	25.49	25.12	25.20	280,728
08 May 15	25.20000 -0.11	25.58	25.15	25.39	252,850
07 May 15	25.31000 +0.07	25.31	25.00	25.18	185,588
06 May 15	25.24000 -0.26	25.56	25.16	25.40	809,374
05 May 15	25.50000 +0.40	25.53	25.10	25.16	259,186
04 May 15	25.10000 +0.14	25.16	24.80	24.93	151,781
01 May 15	24.96000 +0.11	25.14	24.79	24.85	371,196
30 Apr 15	24.85000 +0.52	24.87	24.27	24.28	375,188
29 Apr 15	24.33000 -0.07	24.47	24.20	24.30	197,832
28 Apr 15	24.40000 +0.09	24.48	24.07	24.27	238,948
27 Apr 15	24.31000 -0.22	24.72	24.29	24.51	195,890
24 Apr 15	24.53000 -0.17	25.01	24.28	25.01	234,678
23 Apr 15	24.70000 +0.02	24.90	24.64	24.64	193,829
22 Apr 15	24.68000 +0.10	24.90	24.55	24.55	206,452
21 Apr 15	24.58000 -0.04	24.95	24.51	24.66	225,974
20 Apr 15	24.62000 +0.11	24.80	24.51	24.51	159,747
17 Apr 15	24.51000 -0.04	24.60	24.45	24.45	245,095
16 Apr 15	24.55000 -0.38	24.97	24.40	24.90	228,766
15 Apr 15	24.93000 +0.23	25.14	24.62	24.66	373,659
14 Apr 15	24.70000 +0.06	24.77	24.36	24.62	570,931
13 Apr 15	24.64000 -0.16	24.82	24.60	24.82	312,999
10 Apr 15	24.80000 +0.36	24.85	24.42	24.42	261,966
09 Apr 15	24.44000 +0.00	24.59	24.28	24.43	422,009
08 Apr 15	24.44000 +0.21	24.47	24.21	24.23	234,920
07 Apr 15	24.23000 -0.20	24.44	24.21	24.36	239,399
06 Apr 15	24.43000 +0.32	24.60	24.10	24.10	359,799
02 Apr 15	24.11000 -0.04	24.25	24.02	24.07	278,730
01 Apr 15	24.15000 -0.36	24.47	24.01	24.47	197,926
31 Mar 15	24.51000 +0.17	24.59	24.17	24.22	429,710
30 Mar 15	24.34000 -0.17	24.60	24.31	24.50	693,963
27 Mar 15	24.51000 -0.35	24.59	24.36	24.50	713,012
26 Mar 15	24.86000 +0.01	24.90	24.15	24.15	2,064,964
25 Mar 15	24.85000 +0.00	25.21	24.61	24.85	357,691
24 Mar 15	24.85000 +0.26	24.93	24.39	24.48	165,203
23 Mar 15	24.59000 +0.22	25.00	24.30	24.30	197,012
20 Mar 15	24.37000 +0.20	24.50	24.02	24.33	497,247
19 Mar 15	24.17000 -0.32	24.67	24.16	24.42	133,931
18 Mar 15	24.49000 +0.02	24.54	24.22	24.34	211,359
17 Mar 15	24.47000 +0.12	24.56	24.25	24.49	165,268
16 Mar 15	24.35000 +0.12	24.76	24.14	24.18	194,592
13 Mar 15	24.23000 -0.04	24.32	24.06	24.25	146,783
12 Mar 15	24.27000 +0.05	24.36	24.01	24.18	193,384
11 Mar 15	24.22000 -0.07	24.30	24.00	24.24	119,900
10 Mar 15	24.29000 +0.11	24.40	23.80	24.07	163,570
09 Mar 15	24.18000 -0.47	24.75	24.11	24.75	138,793
06 Mar 15	24.65000 -0.21	25.21	24.47	24.77	174,855
05 Mar 15	24.86000 -0.15	25.18	24.81	25.09	179,404
04 Mar 15	25.01000 +0.13	25.08	24.81	24.92	146,721
03 Mar 15	24.88000 -0.19	25.16	24.77	25.07	229,520
02 Mar 15	25.07000 -0.02	25.17	24.75	25.16	461,634
27 Feb 15	25.09000 +0.06	25.22	24.65	24.98	494,229
26 Feb 15	25.03000 +0.40	25.42	24.68	24.68	414,402
25 Feb 15	24.63000 +0.09	24.83	24.37	24.53	906,923
24 Feb 15	24.54000 +0.48	24.63	23.77	24.16	634,105
23 Feb 15	24.06000 -1.37	24.98	24.01	24.98	420,755
20 Feb 15	25.43000 +0.14	25.51	25.12	25.17	172,026
19 Feb 15	25.29000 +0.01	25.75	25.22	25.40	263,727
18 Feb 15	25.28000 +0.46	25.36	24.83	24.83	306,503
17 Feb 15	24.82000 -0.39	25.35	24.76	25.15	217,575
13 Feb 15	25.21000 -0.08	25.50	25.08	25.48	185,237
12 Feb 15	25.29000 +0.15	25.43	25.09	25.26	125,873
11 Feb 15	25.14000 +0.11	25.40	25.00	25.03	201,362
10 Feb 15	25.03000 -0.17	25.28	25.01	25.24	228,090
09 Feb 15	25.20000 -0.20	25.39	25.04	25.31	243,987
06 Feb 15	25.40000 -0.49	26.04	25.23	25.86	221,345
05 Feb 15	25.89000 -0.04	26.28	25.83	25.83	151,608
04 Feb 15	25.93000 -0.21	26.30	25.85	26.09	199,418
03 Feb 15	26.14000 +0.25	26.46	25.90	26.00	281,678
02 Feb 15	25.89000 +0.60	25.92	25.32	25.50	279,086
30 Jan 15	25.29000 -0.71	26.00	24.92	25.93	498,997
29 Jan 15	26.00000 -0.52	26.58	25.59	26.56	885,593
28 Jan 15	26.52000 -0.15	26.75	26.38	26.75	209,698
27 Jan 15	26.67000 -0.01	26.83	26.51	26.52	237,532
26 Jan 15	26.68000 -0.04	26.91	26.63	26.91	162,991
23 Jan 15	26.72000 +0.13	27.00	26.55	26.59	265,392
22 Jan 15	26.59000 +0.20	26.69	26.31	26.31	292,495
21 Jan 15	26.39000 -0.39	26.89	26.24	26.73	302,525
20 Jan 15	26.78000 +0.12	26.98	26.44	26.74	166,949
19 Jan 15	26.66000 -0.20	27.12	26.66	26.95	92,835
16 Jan 15	26.86000 +0.17	27.10	26.64	26.69	148,667
15 Jan 15	26.69000 +0.54	26.78	25.88	25.90	140,179
14 Jan 15	26.15000 -0.03	26.35	25.76	26.04	248,162
13 Jan 15	26.18000 -0.13	26.52	25.98	26.16	193,012
12 Jan 15	26.31000 -0.19	26.45	26.06	26.45	169,379
09 Jan 15	26.50000 -0.15	26.69	26.29	26.62	121,197
08 Jan 15	26.65000 +0.69	26.92	26.11	26.11	218,619
07 Jan 15	25.96000 +0.22	26.13	25.86	25.97	175,553
06 Jan 15	25.74000 -0.54	26.25	25.71	26.25	256,522
05 Jan 15	26.28000 -0.01	26.30	26.08	26.29	135,840
02 Jan 15	26.29000 +0.29	26.36	25.93	26.00	144,083
31 Dec 14	26.00000 +0.03	26.09	25.80	26.05	81,142
30 Dec 14	25.97000 -0.19	26.17	25.90	26.16	78,124
29 Dec 14	26.16000 -0.29	26.50	26.07	26.36	116,953
24 Dec 14	26.45000 +0.06	26.66	26.35	26.46	73,528
23 Dec 14	26.39000 +0.19	26.60	26.25	26.31	116,665
22 Dec 14	26.20000 +0.01	26.43	26.06	26.28	254,477
19 Dec 14	26.19000 +0.80	26.25	25.26	25.33	479,876
18 Dec 14	25.39000 +0.31	25.49	25.06	25.35	200,533
17 Dec 14	25.08000 +0.07	25.57	24.90	25.00	230,424
16 Dec 14	25.01000 -0.03	25.39	24.93	24.93	244,317
15 Dec 14	25.04000 +0.24	25.10	24.66	24.66	225,066
12 Dec 14	24.80000 -0.53	25.30	24.69	25.25	254,227
11 Dec 14	25.33000 +0.11	25.58	25.04	25.11	187,624
10 Dec 14	25.22000 -0.66	25.93	25.04	25.93	154,861
09 Dec 14	25.88000 +0.20	25.88	25.30	25.57	117,933
08 Dec 14	25.68000 -0.46	26.14	25.47	26.14	257,640
05 Dec 14	26.14000 -0.62	26.66	25.82	26.58	326,918
04 Dec 14	26.76000 -0.24	26.88	26.50	26.82	155,207
03 Dec 14	27.00000 +0.12	27.22	26.90	26.93	195,700
02 Dec 14	26.88000 +0.05	27.01	26.44	26.70	392,331
01 Dec 14	26.83000 -0.30	27.49	26.75	27.10	185,013
28 Nov 14	27.13000 -0.02	27.33	26.91	27.01	194,125
27 Nov 14	27.15000 -0.49	27.74	27.00	27.74	208,469
26 Nov 14	27.64000 +0.01	27.69	27.31	27.60	253,200
25 Nov 14	27.63000 -0.15	27.96	27.56	27.80	114,881
24 Nov 14	27.78000 -0.01	28.04	27.69	27.85	122,187
21 Nov 14	27.79000 -0.20	28.14	27.65	28.14	174,885
20 Nov 14	27.99000 +0.61	28.06	27.35	27.49	174,447
19 Nov 14	27.38000 +0.26	27.52	27.14	27.38	159,669
18 Nov 14	27.12000 +0.11	27.31	26.96	27.18	135,844
17 Nov 14	27.01000 +0.43	27.05	26.52	26.60	181,700
14 Nov 14	26.58000 +0.27	26.66	26.23	26.44	244,999
13 Nov 14	26.31000 -0.18	26.60	26.02	26.56	101,408
12 Nov 14	26.49000 +0.14	26.54	26.09	26.32	154,185
11 Nov 14	26.35000 +0.04	26.37	26.15	26.26	77,378
10 Nov 14	26.31000 -0.10	26.42	25.99	26.41	136,708
07 Nov 14	26.41000 +0.41	26.45	25.95	26.00	102,108
06 Nov 14	26.00000 +0.38	26.08	25.55	25.55	160,629
05 Nov 14	25.62000 +0.28	25.75	25.23	25.40	159,784
04 Nov 14	25.34000 -0.52	26.19	25.34	25.77	421,625
03 Nov 14	25.86000 +0.28	26.01	25.46	25.50	226,880
31 Oct 14	25.58000 +0.16	25.74	25.47	25.74	343,082
30 Oct 14	25.42000 -0.19	25.72	25.42	25.69	294,171
29 Oct 14	25.61000 +0.20	25.76	25.46	25.50	214,694
28 Oct 14	25.41000 +0.39	25.52	24.90	25.12	560,892
27 Oct 14	25.02000 -0.85	25.59	24.80	25.48	408,198
24 Oct 14	25.87000 -0.11	26.28	25.83	26.28	164,287
23 Oct 14	25.98000 +0.14	26.36	25.88	25.97	219,563
22 Oct 14	25.84000 -0.11	26.25	25.65	26.24	692,272
21 Oct 14	25.95000 +0.22	26.17	25.65	25.94	261,732
20 Oct 14	25.73000 +0.83	26.00	24.80	24.80	486,049
17 Oct 14	24.90000 -1.41	26.05	24.50	26.05	593,208
16 Oct 14	26.31000 +0.27	26.70	25.62	25.91	223,256
15 Oct 14	26.04000 -0.55	26.48	25.83	26.26	306,442
14 Oct 14	26.59000 -0.07	26.70	26.33	26.51	224,806
10 Oct 14	26.66000 -0.58	27.46	26.66	27.13	127,286
09 Oct 14	27.24000 +0.12	27.32	26.94	27.05	152,694
08 Oct 14	27.12000 -0.07	27.33	26.85	27.32	129,796
07 Oct 14	27.19000 +0.34	27.32	26.65	26.85	112,080
06 Oct 14	26.85000 +0.12	27.03	26.70	26.99	126,542
03 Oct 14	26.73000 +0.10	26.89	26.62	26.62	146,474
02 Oct 14	26.63000 -0.10	26.73	26.17	26.67	160,403
01 Oct 14	26.73000 -0.02	26.80	26.59	26.75	119,176
30 Sep 14	26.75000 -0.02	26.90	26.46	26.82	129,108
29 Sep 14	26.77000 +0.25	26.79	26.41	26.52	192,480
26 Sep 14	26.52000 -0.16	26.61	26.26	26.40	108,911
25 Sep 14	26.68000 -0.22	26.94	26.44	26.91	179,439
24 Sep 14	26.90000 +0.14	26.95	26.65	26.73	267,716
23 Sep 14	26.76000 -0.21	26.97	26.69	26.75	208,636
22 Sep 14	26.97000 -0.38	27.46	26.89	27.41	176,646
19 Sep 14	27.35000 -0.24	27.60	27.21	27.60	386,836
18 Sep 14	27.59000 -0.07	27.75	27.50	27.75	96,812
17 Sep 14	27.66000 -0.24	27.83	27.64	27.80	112,933
16 Sep 14	27.90000 -0.01	28.12	27.86	27.95	204,622
15 Sep 14	27.91000 -0.05	28.02	27.80	28.00	126,082
12 Sep 14	27.96000 -0.01	28.17	27.90	27.99	153,468
11 Sep 14	27.97000 +0.03	28.09	27.87	28.00	110,781
10 Sep 14	27.94000 -0.21	28.14	27.88	28.05	90,777
09 Sep 14	28.15000 +0.04	28.36	28.06	28.24	167,217
08 Sep 14	28.11000 -0.14	28.31	28.01	28.01	157,580
05 Sep 14	28.25000 -0.33	28.70	28.18	28.68	236,015
04 Sep 14	28.58000 -0.02	28.68	28.30	28.51	215,440
03 Sep 14	28.60000 +0.63	28.61	27.91	27.91	209,225
02 Sep 14	27.97000 -0.13	28.19	27.97	28.19	304,363
29 Aug 14	28.10000 -0.23	28.34	28.01	28.20	91,640
28 Aug 14	28.33000 +0.50	28.35	27.75	27.75	249,411
27 Aug 14	27.83000 -0.24	28.00	27.62	28.00	215,187
26 Aug 14	28.07000 -0.42	28.47	27.96	28.45	188,148
25 Aug 14	28.49000 +0.07	28.71	28.45	28.45	353,738
22 Aug 14	28.42000 +0.49	28.47	27.58	28.00	407,868
21 Aug 14	27.93000 +0.15	28.03	27.75	27.80	176,422
20 Aug 14	27.78000 +0.11	27.90	27.70	27.70	142,915
19 Aug 14	27.67000 +0.06	27.74	27.60	27.60	122,670
18 Aug 14	27.61000 +0.15	27.69	27.36	27.39	128,657
15 Aug 14	27.46000 +0.08	27.46	27.22	27.30	112,274
14 Aug 14	27.38000 +0.02	27.59	27.30	27.30	96,816
13 Aug 14	27.36000 -0.05	27.50	27.29	27.30	155,566
12 Aug 14	27.41000 +0.03	27.49	27.28	27.28	115,802
11 Aug 14	27.38000 +0.20	27.57	27.21	27.21	181,199
08 Aug 14	27.18000 +0.24	27.20	26.80	26.90	134,081
07 Aug 14	26.94000 +0.13	27.00	26.72	26.76	150,010
06 Aug 14	26.81000 +0.00	26.92	26.56	26.78	196,198
05 Aug 14	26.81000 -0.06	27.14	26.73	26.80	269,693
01 Aug 14	26.87000 +0.36	26.92	26.31	26.48	265,550
31 Jul 14	26.51000 -0.24	26.75	26.15	26.70	405,822
30 Jul 14	26.75000 -0.36	27.21	26.71	27.06	288,940
29 Jul 14	27.11000 +0.41	27.41	26.53	26.60	632,650
28 Jul 14	26.70000 +0.95	27.20	26.00	26.00	988,617
25 Jul 14	25.75000 -0.58	26.49	25.75	26.25	203,887
24 Jul 14	26.33000 +0.00	26.43	26.20	26.25	211,425
23 Jul 14	26.33000 +0.41	26.35	25.89	25.92	187,899
22 Jul 14	25.92000 -0.19	26.16	25.87	26.11	209,792
21 Jul 14	26.11000 +0.02	26.24	26.09	26.09	142,124
18 Jul 14	26.09000 -0.08	26.35	26.08	26.16	169,508
17 Jul 14	26.17000 -0.09	26.33	26.16	26.16	127,986
16 Jul 14	26.26000 +0.15	26.32	26.06	26.06	131,636
15 Jul 14	26.11000 -0.14	26.28	26.09	26.22	119,767
14 Jul 14	26.25000 +0.21	26.35	26.07	26.07	117,687
11 Jul 14	26.04000 -0.01	26.13	25.95	25.98	68,472
10 Jul 14	26.05000 +0.00	26.15	25.90	26.02	94,834
09 Jul 14	26.05000 -0.01	26.11	25.95	26.00	159,422
08 Jul 14	26.06000 -0.09	26.17	26.00	26.08	171,870
07 Jul 14	26.15000 -0.04	26.25	26.02	26.18	103,679
04 Jul 14	26.19000 -0.06	26.28	26.09	26.21	52,433
03 Jul 14	26.25000 -0.15	26.45	26.24	26.32	146,373
02 Jul 14	26.40000 +0.03	26.45	26.12	26.32	147,946
30 Jun 14	26.37000 +0.04	26.37	26.15	26.20	128,652
27 Jun 14	26.33000 +0.18	26.35	26.11	26.12	190,625
26 Jun 14	26.15000 +0.02	26.20	25.74	25.98	132,577
25 Jun 14	26.13000 +0.02	26.20	26.06	26.06	164,575
24 Jun 14	26.11000 -0.14	26.28	26.05	26.20	136,401
23 Jun 14	26.25000 +0.26	26.32	25.99	25.99	176,184
20 Jun 14	25.99000 -0.37	26.30	25.95	26.25	534,186
19 Jun 14	26.36000 -0.11	26.48	26.28	26.45	125,140
18 Jun 14	26.47000 +0.09	26.49	26.31	26.40	217,437
17 Jun 14	26.38000 +0.14	26.49	26.24	26.27	243,835
16 Jun 14	26.24000 +0.04	26.38	26.17	26.17	444,392
13 Jun 14	26.20000 -0.11	26.38	26.16	26.26	210,778
12 Jun 14	26.31000 +0.14	26.38	26.03	26.06	219,748
11 Jun 14	26.17000 -0.06	26.36	26.03	26.17	163,399
10 Jun 14	26.23000 +0.24	26.25	26.01	26.14	169,331
09 Jun 14	25.99000 -0.03	26.31	25.95	26.02	115,282
06 Jun 14	26.02000 +0.12	26.10	25.76	25.76	180,680
05 Jun 14	25.90000 +0.05	25.92	25.65	25.71	174,357
04 Jun 14	25.85000 -0.08	25.90	25.74	25.90	89,915
03 Jun 14	25.93000 -0.06	26.00	25.72	26.00	145,072
02 Jun 14	25.99000 +0.09	26.13	25.94	25.96	119,301
30 May 14	25.90000 +0.11	26.13	25.70	25.70	154,803
29 May 14	25.79000 -0.16	25.92	25.60	25.89	126,771
28 May 14	25.95000 +0.12	26.42	25.83	25.85	422,261
27 May 14	25.83000 +0.07	25.86	25.53	25.75	172,901
26 May 14	25.76000 +0.09	25.86	25.61	25.75	81,754
23 May 14	25.67000 +0.12	25.75	25.44	25.49	106,235
22 May 14	25.55000 +0.12	25.65	25.32	25.32	135,093
21 May 14	25.43000 -0.03	25.58	25.19	25.40	132,221
20 May 14	25.46000 -0.14	25.65	25.40	25.63	119,205
16 May 14	25.60000 -0.06	25.72	25.55	25.72	126,645
15 May 14	25.66000 +0.10	25.70	25.41	25.41	271,953
14 May 14	25.56000 +0.63	25.70	24.84	24.92	400,073
13 May 14	24.93000 +0.11	25.00	24.77	24.77	181,772
12 May 14	24.82000 +0.22	24.91	24.60	24.60	261,838
09 May 14	24.60000 -0.08	24.75	24.52	24.74	108,256
08 May 14	24.68000 +0.07	24.89	24.58	24.68	98,963
07 May 14	24.61000 -0.12	24.77	24.48	24.71	202,944
06 May 14	24.73000 -0.01	24.86	24.62	24.74	368,419
05 May 14	24.74000 -0.09	24.86	24.61	24.75	183,405
02 May 14	24.83000 +0.11	24.98	24.61	24.75	285,218
01 May 14	24.72000 +0.10	24.80	24.22	24.76	232,783
30 Apr 14	24.62000 +0.12	24.80	24.07	24.45	326,846
29 Apr 14	24.50000 -0.34	24.63	24.25	24.60	606,136
28 Apr 14	24.84000 -0.46	25.10	24.28	25.10	605,854
25 Apr 14	25.30000 +0.00	25.50	24.90	24.99	365,208
24 Apr 14	25.30000 +0.27	25.49	25.05	25.05	135,661
23 Apr 14	25.03000 -0.11	25.26	25.03	25.12	159,206
22 Apr 14	25.14000 -0.44	25.53	25.12	25.53	259,210
21 Apr 14	25.58000 -0.12	25.87	25.57	25.79	129,967
17 Apr 14	25.70000 +0.00	25.93	25.65	25.83	169,806
16 Apr 14	25.70000 +0.08	25.98	25.65	25.74	165,365
15 Apr 14	25.62000 +0.08	25.79	25.36	25.50	173,835
14 Apr 14	25.54000 -0.23	25.73	25.48	25.67	109,061
11 Apr 14	25.77000 -0.15	25.95	25.33	25.80	195,852
10 Apr 14	25.92000 +0.31	26.00	25.67	25.67	241,852
09 Apr 14	25.61000 -0.01	25.82	25.55	25.72	231,244
08 Apr 14	25.62000 -0.04	25.70	25.50	25.50	187,550
07 Apr 14	25.66000 +0.14	25.72	25.28	25.47	385,245
04 Apr 14	25.52000 -0.16	25.74	25.45	25.63	135,319
03 Apr 14	25.68000 +0.42	25.75	25.20	25.20	223,321
02 Apr 14	25.26000 +0.06	25.39	25.09	25.25	269,888
01 Apr 14	25.20000 -0.52	25.72	25.16	25.68	352,482
31 Mar 14	25.72000 +0.29	25.81	25.48	25.55	449,604
28 Mar 14	25.43000 +0.10	25.51	25.22	25.25	373,378
27 Mar 14	25.33000 -0.17	25.49	25.18	25.29	243,856
26 Mar 14	25.50000 +0.30	25.57	25.08	25.17	296,472
25 Mar 14	25.20000 -0.02	25.33	25.08	25.13	254,421
24 Mar 14	25.22000 +0.60	25.24	24.71	24.78	426,041
21 Mar 14	24.62000 -0.22	24.96	24.62	24.81	617,678
20 Mar 14	24.84000 -0.21	25.05	24.70	25.00	185,328
19 Mar 14	25.05000 +0.11	25.21	24.90	25.00	302,059
18 Mar 14	24.94000 +0.05	25.10	24.91	24.95	295,820
17 Mar 14	24.89000 +0.11	24.93	24.60	24.79	164,487
14 Mar 14	24.78000 +0.09	24.87	24.59	24.73	265,814
13 Mar 14	24.69000 -0.12	25.00	24.61	24.68	258,163
12 Mar 14	24.81000 +0.01	24.82	24.60	24.75	208,206
11 Mar 14	24.80000 +0.17	24.98	24.59	24.70	329,754
10 Mar 14	24.63000 +0.21	24.69	24.45	24.50	385,160
07 Mar 14	24.42000 -0.10	24.54	24.38	24.43	235,959
06 Mar 14	24.52000 +0.22	24.54	24.11	24.35	430,471
05 Mar 14	24.30000 +0.11	24.40	24.08	24.20	292,662
04 Mar 14	24.19000 +0.04	24.35	24.01	24.15	504,796
03 Mar 14	24.15000 +1.23	24.37	23.01	23.01	729,435
28 Feb 14	22.92000 -0.14	23.17	22.90	22.95	199,348
27 Feb 14	23.06000 -0.05	23.24	22.93	23.00	174,590
26 Feb 14	23.11000 -0.03	23.13	22.95	23.05	205,435
25 Feb 14	23.14000 -0.01	23.23	22.98	23.19	154,649
24 Feb 14	23.15000 +0.12	23.23	22.82	23.02	194,440
21 Feb 14	23.03000 +0.42	23.12	22.46	22.60	388,489
20 Feb 14	22.61000 -0.50	23.10	22.54	23.02	211,702
19 Feb 14	23.11000 +0.07	23.28	22.98	23.08	208,374
18 Feb 14	23.04000 -0.11	23.16	22.95	23.07	251,731
14 Feb 14	23.15000 -0.28	23.53	23.05	23.50	265,573
13 Feb 14	23.43000 -0.01	23.52	23.10	23.39	339,081
12 Feb 14	23.44000 +0.27	23.46	23.22	23.22	255,846
11 Feb 14	23.17000 -0.08	23.22	23.00	23.20	143,475
10 Feb 14	23.25000 -0.17	23.36	23.01	23.30	239,609
07 Feb 14	23.42000 +0.06	23.48	23.25	23.27	245,533
06 Feb 14	23.36000 +0.44	23.45	22.83	22.90	409,826
05 Feb 14	22.92000 +0.29	22.94	22.57	22.60	361,886
04 Feb 14	22.63000 +0.19	22.67	22.37	22.41	193,732
03 Feb 14	22.44000 -0.35	22.75	22.41	22.74	188,754
31 Jan 14	22.79000 -0.11	22.90	22.69	22.80	243,179
30 Jan 14	22.90000 +0.24	22.95	22.48	22.68	332,560
29 Jan 14	22.66000 -0.04	22.81	22.55	22.71	324,435
28 Jan 14	22.70000 +0.10	22.74	22.50	22.56	258,992
27 Jan 14	22.60000 +0.00	22.82	22.53	22.60	343,399
24 Jan 14	22.60000 +0.10	22.70	22.49	22.50	414,541
23 Jan 14	22.50000 +0.07	22.55	22.41	22.50	175,877
22 Jan 14	22.43000 +0.02	22.57	22.23	22.48	183,373
21 Jan 14	22.41000 +0.65	22.64	21.98	21.98	606,012
20 Jan 14	21.76000 -0.19	22.14	21.76	21.83	125,001
17 Jan 14	21.95000 -0.13	22.17	21.89	22.02	288,272
16 Jan 14	22.08000 +0.00	22.19	21.97	22.10	122,594
15 Jan 14	22.08000 +0.07	22.23	21.97	22.03	233,722
14 Jan 14	22.01000 -0.07	22.14	21.84	22.05	261,706
13 Jan 14	22.08000 +0.21	22.24	21.90	21.90	497,747
10 Jan 14	21.87000 +0.28	21.90	21.60	21.62	423,880
09 Jan 14	21.59000 +0.16	21.60	21.30	21.39	247,949
08 Jan 14	21.43000 +0.30	21.50	21.08	21.08	194,253
07 Jan 14	21.13000 +0.13	21.20	20.99	21.08	258,278
06 Jan 14	21.00000 +0.32	21.08	20.68	20.74	212,701
03 Jan 14	20.68000 -0.02	20.90	20.57	20.66	222,774
02 Jan 14	20.70000 -0.60	21.35	20.51	21.35	413,003
31 Dec 13	21.30000 +0.08	21.35	21.11	21.16	114,865
30 Dec 13	21.22000 +0.05	21.37	21.08	21.25	139,151
27 Dec 13	21.17000 -0.23	21.32	21.06	21.22	126,350
24 Dec 13	21.40000 +0.08	21.41	21.17	21.26	83,965
23 Dec 13	21.32000 +0.02	21.38	21.26	21.37	257,679
20 Dec 13	21.30000 +0.07	21.31	21.00	21.23	1,199,780
19 Dec 13	21.23000 +0.31	21.33	20.81	20.96	359,276
18 Dec 13	20.92000 +0.23	20.96	20.69	20.76	245,909
17 Dec 13	20.69000 +0.14	20.72	20.50	20.57	193,342
16 Dec 13	20.55000 -0.04	20.80	20.51	20.75	254,137
13 Dec 13	20.59000 +0.02	20.67	20.41	20.54	212,327
12 Dec 13	20.57000 -0.08	20.62	20.50	20.60	277,483
11 Dec 13	20.65000 -0.08	20.73	20.55	20.66	170,757
10 Dec 13	20.73000 +0.03	20.81	20.58	20.72	150,925
09 Dec 13	20.70000 -0.14	20.93	20.69	20.93	191,036
06 Dec 13	20.84000 +0.14	20.88	20.62	20.64	242,920
05 Dec 13	20.70000 +0.25	20.74	20.45	20.48	273,044
04 Dec 13	20.45000 -0.32	20.75	20.43	20.74	224,903
03 Dec 13	20.77000 -0.02	20.82	20.61	20.75	166,572
02 Dec 13	20.79000 -0.11	20.97	20.70	20.97	176,846
29 Nov 13	20.90000 +0.00	21.00	20.87	20.93	118,505
28 Nov 13	20.90000 +0.00	21.05	20.77	20.81	168,432
27 Nov 13	20.90000 -0.10	21.04	20.72	21.04	338,673
26 Nov 13	21.00000 -0.03	21.12	20.91	21.02	208,572
25 Nov 13	21.03000 +0.09	21.19	20.96	21.05	312,802
22 Nov 13	20.94000 -0.05	21.12	20.83	21.05	162,669
21 Nov 13	20.99000 -0.06	21.24	20.96	21.21	220,080
20 Nov 13	21.05000 -0.09	21.34	20.94	21.12	127,150
19 Nov 13	21.14000 -0.06	21.33	21.13	21.17	147,916
18 Nov 13	21.20000 +0.02	21.29	21.02	21.13	128,933
15 Nov 13	21.18000 -0.10	21.23	21.05	21.15	130,196
14 Nov 13	21.28000 -0.11	21.36	21.12	21.36	110,192
13 Nov 13	21.39000 +0.16	21.47	21.08	21.23	206,627
12 Nov 13	21.23000 +0.06	21.29	20.94	21.19	149,294
11 Nov 13	21.17000 -0.03	21.31	20.93	21.15	126,291
08 Nov 13	21.20000 -0.28	21.50	21.08	21.42	200,118
07 Nov 13	21.48000 -0.19	21.79	21.43	21.78	149,647
06 Nov 13	21.67000 -0.15	21.90	21.47	21.82	228,996
05 Nov 13	21.82000 +0.20	21.95	21.68	21.68	387,177
04 Nov 13	21.62000 +0.14	21.64	21.46	21.49	153,439
01 Nov 13	21.48000 -0.12	21.67	21.36	21.67	151,953
31 Oct 13	21.60000 -0.04	21.75	21.36	21.70	621,824
30 Oct 13	21.64000 -0.02	21.80	21.42	21.63	355,316
29 Oct 13	21.66000 +0.47	21.79	21.20	21.20	653,033
28 Oct 13	21.19000 +0.43	21.30	21.00	21.00	950,286
25 Oct 13	20.76000 +0.14	20.85	20.63	20.73	312,195
24 Oct 13	20.62000 -0.14	20.79	20.57	20.69	237,963
23 Oct 13	20.76000 +0.22	20.79	20.46	20.47	341,344
22 Oct 13	20.54000 +0.14	20.54	20.45	20.49	419,467
21 Oct 13	20.40000 -0.02	20.49	20.30	20.44	325,222
18 Oct 13	20.42000 +0.03	20.49	20.39	20.45	442,982
17 Oct 13	20.39000 -0.01	20.45	20.38	20.43	211,190
16 Oct 13	20.40000 -0.31	20.49	20.31	20.47	338,470
15 Oct 13	20.71000 -0.14	20.90	20.63	20.90	132,061
11 Oct 13	20.85000 +0.28	20.85	20.55	20.56	182,689
10 Oct 13	20.57000 -0.01	20.69	20.50	20.53	122,159
09 Oct 13	20.58000 -0.01	20.75	20.48	20.65	213,542
08 Oct 13	20.59000 +0.09	20.73	20.46	20.46	198,354
07 Oct 13	20.50000 -0.03	20.57	20.40	20.42	199,125
04 Oct 13	20.53000 -0.08	20.65	20.50	20.56	153,202
03 Oct 13	20.61000 -0.21	20.82	20.56	20.81	421,802
02 Oct 13	20.82000 -0.72	20.88	20.70	20.80	695,151
01 Oct 13	21.54000 +0.28	21.66	21.16	21.20	102,830
30 Sep 13	21.26000 -0.14	21.54	21.21	21.31	195,508
27 Sep 13	21.40000 -0.21	21.66	21.26	21.66	85,671
26 Sep 13	21.61000 -0.28	21.76	21.42	21.70	99,520
25 Sep 13	21.89000 +0.14	21.89	21.63	21.63	127,957
24 Sep 13	21.75000 -0.04	21.81	21.56	21.60	180,487
23 Sep 13	21.79000 -0.18	22.11	21.66	22.00	220,765
20 Sep 13	21.97000 -0.24	22.19	21.73	22.17	344,569
19 Sep 13	22.21000 +0.24	22.22	21.89	21.98	177,670
18 Sep 13	21.97000 +0.15	21.98	21.59	21.70	175,137
17 Sep 13	21.82000 +0.01	21.95	21.55	21.76	191,387
16 Sep 13	21.81000 +0.34	21.83	21.48	21.55	135,847
13 Sep 13	21.47000 -0.03	21.56	21.36	21.47	225,640
12 Sep 13	21.50000 -0.05	21.65	21.38	21.54	164,842
11 Sep 13	21.55000 +0.13	21.55	21.23	21.46	233,588
10 Sep 13	21.42000 +0.29	21.48	21.16	21.45	120,703
09 Sep 13	21.13000 -0.07	21.45	21.08	21.20	170,622
06 Sep 13	21.20000 +0.05	21.25	21.01	21.15	162,683
05 Sep 13	21.15000 +0.25	21.15	20.76	20.90	143,970
04 Sep 13	20.90000 +0.45	20.97	20.50	20.59	113,566
03 Sep 13	20.45000 -0.21	20.90	20.39	20.89	117,063
30 Aug 13	20.66000 -0.01	20.78	20.63	20.65	127,879
29 Aug 13	20.67000 +0.25	20.72	20.34	20.50	123,952
28 Aug 13	20.42000 +0.54	20.75	20.23	20.64	298,488
27 Aug 13	19.88000 +0.02	20.09	19.85	19.85	68,593
26 Aug 13	19.86000 -0.08	20.02	19.85	20.00	69,683
23 Aug 13	19.94000 +0.05	20.03	19.80	19.97	103,853
22 Aug 13	19.89000 -0.06	20.10	19.81	19.99	104,796
21 Aug 13	19.95000 -0.04	20.15	19.93	19.99	85,484
20 Aug 13	19.99000 +0.12	20.21	19.81	19.90	97,568
19 Aug 13	19.87000 -0.54	20.42	19.87	20.42	154,972
16 Aug 13	20.41000 -0.04	20.52	20.25	20.50	72,390
15 Aug 13	20.45000 +0.25	20.69	20.20	20.25	129,575
14 Aug 13	20.20000 -0.27	20.50	20.13	20.40	135,964
13 Aug 13	20.47000 -0.36	20.83	20.28	20.83	230,233
12 Aug 13	20.83000 +0.28	20.95	20.40	20.43	116,998
09 Aug 13	20.55000 -0.13	20.66	20.34	20.66	64,353
08 Aug 13	20.68000 -0.13	20.97	20.51	20.88	123,999
07 Aug 13	20.81000 -0.10	20.99	20.65	20.99	108,817
06 Aug 13	20.91000 +0.06	21.07	20.55	20.79	100,996
02 Aug 13	20.85000 -0.05	21.14	20.82	20.82	128,908
01 Aug 13	20.90000 +0.06	21.21	20.84	20.91	140,282
31 Jul 13	20.84000 -0.21	21.10	20.83	21.08	151,802
30 Jul 13	21.05000 -0.31	21.50	21.04	21.26	134,910
29 Jul 13	21.36000 +0.30	21.77	21.28	21.28	224,204
26 Jul 13	21.06000 +0.08	21.29	20.79	20.98	151,367
25 Jul 13	20.98000 -0.04	21.33	20.91	20.91	157,673
24 Jul 13	21.02000 -0.36	21.46	20.90	21.46	137,768
23 Jul 13	21.38000 -0.16	21.70	21.35	21.51	178,448
22 Jul 13	21.54000 +0.64	21.54	20.86	20.98	261,702
19 Jul 13	20.90000 -0.20	21.12	20.82	21.07	104,516
18 Jul 13	21.10000 +0.10	21.18	20.98	20.98	152,536
17 Jul 13	21.00000 -0.20	21.20	20.98	21.20	132,985
16 Jul 13	21.20000 +0.05	21.24	20.94	21.12	89,516
15 Jul 13	21.15000 +0.16	21.19	20.90	20.95	123,195
12 Jul 13	20.99000 -0.11	21.11	20.84	20.94	46,699
11 Jul 13	21.10000 +0.59	21.30	20.65	20.69	127,644
10 Jul 13	20.51000 -0.28	20.81	20.42	20.75	127,009
09 Jul 13	20.79000 +0.00	20.86	20.45	20.60	164,401
08 Jul 13	20.79000 +0.22	20.90	20.40	20.63	100,389
05 Jul 13	20.57000 +0.14	20.66	20.16	20.26	65,843
04 Jul 13	20.43000 +0.05	20.62	20.35	20.51	30,696
03 Jul 13	20.38000 -0.19	20.61	20.25	20.53	73,184
02 Jul 13	20.57000 -0.01	20.68	20.37	20.55	105,555
28 Jun 13	20.58000 +0.07	20.83	20.43	20.61	114,279
27 Jun 13	20.51000 +0.45	20.55	20.05	20.05	112,220
26 Jun 13	20.06000 -0.40	20.39	19.99	20.38	149,486
25 Jun 13	20.46000 +0.59	20.60	19.91	19.96	120,739
24 Jun 13	19.87000 -0.22	20.19	19.76	20.09	151,455
21 Jun 13	20.09000 -0.15	20.63	19.90	20.38	258,527
20 Jun 13	20.24000 -0.94	21.11	20.10	21.10	277,897
19 Jun 13	21.18000 -0.35	21.61	21.06	21.60	123,131
18 Jun 13	21.53000 +0.09	21.55	21.35	21.43	122,695
17 Jun 13	21.44000 -0.08	21.78	21.34	21.52	88,387
14 Jun 13	21.52000 +0.17	21.53	21.07	21.39	111,454
13 Jun 13	21.35000 +0.18	21.42	20.85	21.00	185,314
12 Jun 13	21.17000 -0.12	21.27	21.12	21.12	156,689
11 Jun 13	21.29000 +0.06	21.40	21.04	21.15	75,861
10 Jun 13	21.23000 +0.20	21.50	21.06	21.06	54,798
07 Jun 13	21.03000 +0.06	21.15	20.84	21.15	85,608
06 Jun 13	20.97000 -0.18	21.28	20.94	21.13	139,224
05 Jun 13	21.15000 -0.36	21.54	21.06	21.44	123,051
04 Jun 13	21.51000 -0.16	21.80	21.37	21.64	98,760
03 Jun 13	21.67000 +0.17	21.82	21.44	21.50	90,954
31 May 13	21.50000 -0.16	21.65	21.41	21.53	97,974
30 May 13	21.66000 -0.06	21.83	21.56	21.69	103,518
29 May 13	21.72000 +0.03	21.78	21.42	21.73	89,322
28 May 13	21.69000 -0.03	22.00	21.66	21.68	65,521
27 May 13	21.72000 +0.21	21.77	21.46	21.51	68,084
24 May 13	21.51000 +0.09	21.64	21.31	21.31	58,032
23 May 13	21.42000 -0.10	21.59	21.13	21.39	82,949
22 May 13	21.52000 -0.18	21.77	21.49	21.74	136,862
21 May 13	21.70000 -0.06	21.85	21.65	21.70	171,484
17 May 13	21.76000 +0.09	21.91	21.56	21.60	67,474
16 May 13	21.67000 +0.08	21.72	21.45	21.65	81,468
15 May 13	21.59000 -0.29	21.91	21.53	21.88	119,117
14 May 13	21.88000 -0.07	21.95	21.69	21.95	80,498
13 May 13	21.95000 -0.03	21.98	21.58	21.92	111,694
10 May 13	21.98000 +0.17	22.14	21.69	21.77	84,504
09 May 13	21.81000 -0.14	22.00	21.61	22.00	92,407
08 May 13	21.95000 -0.46	22.40	21.71	22.40	153,569
07 May 13	22.41000 -0.09	22.55	22.20	22.49	131,277
06 May 13	22.50000 +0.09	22.50	22.25	22.25	83,495
03 May 13	22.41000 +0.40	22.50	22.07	22.17	162,053
02 May 13	22.01000 +0.14	22.09	21.66	21.77	137,657
01 May 13	21.87000 -0.14	21.99	21.77	21.99	74,017
30 Apr 13	22.01000 +0.49	22.01	21.48	21.56	138,175
29 Apr 13	21.52000 -0.12	21.64	21.49	21.61	106,584
26 Apr 13	21.64000 +0.15	21.67	21.25	21.35	115,242
25 Apr 13	21.49000 +0.01	21.77	21.38	21.38	113,845
24 Apr 13	21.48000 +0.03	21.49	21.40	21.46	110,140
23 Apr 13	21.45000 +0.25	21.74	21.22	21.62	217,086
22 Apr 13	21.20000 +0.03	21.55	21.04	21.30	159,064
19 Apr 13	21.17000 +0.34	21.38	20.81	20.86	171,210
18 Apr 13	20.83000 +0.23	20.95	20.62	20.93	156,094
17 Apr 13	20.60000 -0.47	21.16	20.54	21.05	145,508
16 Apr 13	21.07000 +0.07	21.21	20.95	21.11	128,946
15 Apr 13	21.00000 -0.36	21.43	20.98	21.21	114,386
12 Apr 13	21.36000 -0.37	21.82	21.22	21.79	211,267
11 Apr 13	21.73000 -0.08	21.78	21.60	21.77	111,798
10 Apr 13	21.81000 +0.43	21.82	21.27	21.44	243,822
09 Apr 13	21.38000 +0.16	21.45	21.05	21.22	143,580
08 Apr 13	21.22000 +0.24	21.24	20.90	21.08	82,050
05 Apr 13	20.98000 -0.02	21.02	20.72	20.90	101,409
04 Apr 13	21.00000 -0.22	21.20	20.92	21.18	112,931
03 Apr 13	21.22000 +0.12	21.29	20.96	21.10	174,428
02 Apr 13	21.10000 +0.11	21.18	20.90	20.93	90,066
01 Apr 13	20.99000 -0.21	21.28	20.91	21.20	79,535
28 Mar 13	21.20000 -0.05	21.44	21.13	21.25	98,304
27 Mar 13	21.25000 -0.05	21.40	21.02	21.22	141,426
26 Mar 13	21.30000 -0.24	21.39	21.08	21.29	105,638
25 Mar 13	21.54000 -0.17	21.79	21.45	21.79	132,989
22 Mar 13	21.71000 -0.02	21.80	21.57	21.68	147,547
21 Mar 13	21.73000 +0.03	21.83	21.52	21.82	85,468
20 Mar 13	21.70000 +0.06	21.88	21.50	21.61	140,928
19 Mar 13	21.64000 +0.01	21.76	21.55	21.68	97,823
18 Mar 13	21.63000 +0.17	21.83	21.40	21.54	167,444
15 Mar 13	21.46000 -0.19	21.64	21.34	21.64	390,409
14 Mar 13	21.65000 -0.11	21.88	21.53	21.88	156,161
13 Mar 13	21.76000 +0.06	21.85	21.54	21.79	132,328
12 Mar 13	21.70000 -0.12	21.92	21.70	21.79	142,392
11 Mar 13	21.82000 +0.12	21.97	21.70	21.97	137,916
08 Mar 13	21.70000 +0.15	21.76	21.40	21.55	255,912
07 Mar 13	21.55000 -0.09	21.78	21.38	21.78	228,973
06 Mar 13	21.64000 +0.25	21.79	21.33	21.42	180,801
05 Mar 13	21.39000 -0.99	22.29	21.30	22.29	517,760
04 Mar 13	22.38000 -0.61	22.81	22.18	22.63	362,948
01 Mar 13	22.99000 +0.12	23.17	22.61	22.61	246,068
28 Feb 13	22.87000 -0.21	23.08	22.84	22.96	92,861
27 Feb 13	23.08000 -0.06	23.20	22.98	23.15	97,798
26 Feb 13	23.14000 -0.03	23.23	22.98	23.22	81,531
25 Feb 13	23.17000 +0.02	23.25	23.09	23.18	68,059
22 Feb 13	23.15000 -0.01	23.18	22.97	23.18	108,539
21 Feb 13	23.16000 +0.15	23.25	22.83	22.83	100,390
20 Feb 13	23.01000 -0.11	23.19	22.83	23.13	104,279
19 Feb 13	23.12000 +0.23	23.23	22.91	23.00	119,129
15 Feb 13	22.89000 +0.01	23.11	22.80	22.80	40,709
14 Feb 13	22.88000 -0.25	23.13	22.78	23.09	107,458
13 Feb 13	23.13000 -0.04	23.17	23.01	23.08	83,951
12 Feb 13	23.17000 +0.02	23.24	22.99	23.10	103,440
11 Feb 13	23.15000 -0.09	23.22	22.96	23.22	131,341
08 Feb 13	23.24000 +0.06	23.25	23.05	23.23	93,981
07 Feb 13	23.18000 +0.15	23.24	23.01	23.02	130,609
06 Feb 13	23.03000 +0.00	23.15	22.92	23.05	79,439
05 Feb 13	23.03000 +0.07	23.11	22.88	22.94	257,248
04 Feb 13	22.96000 -0.03	23.15	22.78	23.10	92,909
01 Feb 13	22.99000 -0.21	23.16	22.85	23.11	303,985
31 Jan 13	23.20000 -0.03	23.30	23.09	23.23	103,431
30 Jan 13	23.23000 -0.01	23.43	23.15	23.24	122,640
29 Jan 13	23.24000 +0.02	23.28	23.11	23.20	138,580
28 Jan 13	23.22000 +0.04	23.53	23.18	23.18	129,639
25 Jan 13	23.18000 -0.03	23.30	23.16	23.30	97,122
24 Jan 13	23.21000 -0.10	23.35	23.19	23.30	203,324
23 Jan 13	23.31000 +0.00	23.44	23.16	23.20	247,038
22 Jan 13	23.31000 -0.01	23.35	23.20	23.21	209,721
21 Jan 13	23.32000 +0.12	23.41	23.29	23.32	112,386
18 Jan 13	23.20000 -0.03	23.30	23.13	23.30	172,605
17 Jan 13	23.23000 -0.13	23.36	23.21	23.36	355,648
16 Jan 13	23.36000 +0.03	23.44	23.26	23.26	78,537
15 Jan 13	23.33000 +0.08	23.41	23.20	23.20	359,543
14 Jan 13	23.25000 -0.03	23.46	23.21	23.46	103,666
11 Jan 13	23.28000 +0.02	23.30	23.20	23.25	72,705
10 Jan 13	23.26000 -0.06	23.48	23.13	23.32	75,816
09 Jan 13	23.32000 +0.08	23.50	23.23	23.30	110,021
08 Jan 13	23.24000 +0.05	23.29	23.10	23.29	107,903
07 Jan 13	23.19000 +0.10	23.29	23.05	23.17	98,023
04 Jan 13	23.09000 -0.05	23.20	23.01	23.20	149,608
03 Jan 13	23.14000 +0.14	23.18	22.89	22.96	168,076
02 Jan 13	23.00000 +0.27	23.01	22.82	22.97	184,530
31 Dec 12	22.73000 +0.01	22.93	22.67	22.73	45,105
28 Dec 12	22.72000 +0.01	22.97	22.60	22.66	78,792
27 Dec 12	22.71000 -0.38	23.10	22.69	23.09	107,605
24 Dec 12	23.09000 +0.08	23.20	22.83	23.00	76,646
21 Dec 12	23.01000 +0.15	23.06	22.57	22.61	222,804
20 Dec 12	22.86000 +0.35	22.91	22.47	22.50	146,515
19 Dec 12	22.51000 -0.03	22.70	22.41	22.45	141,494
18 Dec 12	22.54000 +0.12	22.58	22.25	22.43	171,525
17 Dec 12	22.42000 +0.04	22.48	22.26	22.28	173,495
14 Dec 12	22.38000 +0.24	22.40	22.15	22.17	347,593
13 Dec 12	22.14000 +0.23	22.14	21.87	22.02	211,255
12 Dec 12	21.91000 -0.02	22.04	21.75	21.89	192,588
11 Dec 12	21.93000 +0.04	22.00	21.76	22.00	228,939
10 Dec 12	21.89000 -0.24	22.19	21.85	22.19	184,870
07 Dec 12	22.13000 -0.11	22.24	22.00	22.20	174,779
06 Dec 12	22.24000 -0.15	22.58	22.00	22.58	613,960
05 Dec 12	22.39000 +0.21	22.51	22.13	22.18	219,641
04 Dec 12	22.18000 +0.29	22.32	21.85	21.89	730,419
03 Dec 12	21.89000 +0.06	21.94	21.55	21.90	226,452
30 Nov 12	21.83000 +0.00	21.83	21.70	21.76	114,442
29 Nov 12	21.83000 -0.10	22.08	21.65	22.06	109,414
28 Nov 12	21.93000 -0.26	22.18	21.86	22.15	108,765
27 Nov 12	22.19000 +0.14	22.24	21.94	22.05	126,208
26 Nov 12	22.05000 +0.03	22.07	21.69	22.04	98,686
23 Nov 12	22.02000 +0.18	22.02	21.72	21.80	91,934
22 Nov 12	21.84000 +0.14	21.86	21.66	21.86	87,414
21 Nov 12	21.70000 +0.43	21.87	21.35	21.37	309,864
20 Nov 12	21.27000 -0.29	21.78	21.23	21.70	144,014
19 Nov 12	21.56000 +0.46	21.74	21.31	21.52	151,001
16 Nov 12	21.10000 +0.05	21.29	21.00	21.20	75,294
15 Nov 12	21.05000 -0.55	21.57	21.02	21.52	115,892
14 Nov 12	21.60000 +0.01	21.84	21.30	21.63	113,007
13 Nov 12	21.59000 -0.26	21.84	21.46	21.78	85,716
12 Nov 12	21.85000 -0.14	22.00	21.64	21.85	74,967
09 Nov 12	21.99000 -0.10	22.16	21.83	22.05	108,946
08 Nov 12	22.09000 -0.11	22.29	21.76	22.29	188,716
07 Nov 12	22.20000 -0.04	22.30	22.15	22.20	148,635
06 Nov 12	22.24000 -0.25	22.50	22.12	22.50	134,238
05 Nov 12	22.49000 +0.24	22.60	22.25	22.31	120,921
02 Nov 12	22.25000 +0.12	22.44	22.12	22.28	183,707
01 Nov 12	22.13000 +0.72	22.50	21.86	21.86	411,301
31 Oct 12	21.41000 +0.41	21.79	21.32	21.49	214,361
30 Oct 12	21.00000 -0.26	21.55	21.00	21.16	80,011
29 Oct 12	21.26000 +0.29	21.57	21.00	21.08	136,873
26 Oct 12	20.97000 -0.01	21.10	20.88	21.05	167,879
25 Oct 12	20.98000 -0.12	21.18	20.90	21.14	264,869
24 Oct 12	21.10000 -0.08	21.20	21.01	21.18	189,849
23 Oct 12	21.18000 -0.05	21.40	21.10	21.40	165,238
22 Oct 12	21.23000 +0.05	21.52	21.07	21.08	117,864
19 Oct 12	21.18000 -0.43	21.85	21.18	21.63	171,953
18 Oct 12	21.61000 +0.13	22.06	21.29	21.31	329,689
17 Oct 12	21.48000 -0.26	21.75	21.45	21.64	117,937
16 Oct 12	21.74000 +0.14	21.90	21.51	21.66	134,320
15 Oct 12	21.60000 +0.35	21.68	21.18	21.20	119,665
12 Oct 12	21.25000 -0.01	21.31	21.19	21.25	85,448
11 Oct 12	21.26000 -0.09	21.48	21.24	21.46	117,395
10 Oct 12	21.35000 +0.05	21.44	21.07	21.33	84,030
09 Oct 12	21.30000 -0.25	21.55	21.21	21.55	153,059
05 Oct 12	21.55000 +0.13	21.92	21.41	21.49	207,224
04 Oct 12	21.42000 +0.06	21.52	21.30	21.33	142,648
03 Oct 12	21.36000 -0.03	21.49	21.20	21.49	92,282
02 Oct 12	21.39000 +0.20	21.50	21.19	21.20	152,514
01 Oct 12	21.19000 -0.10	21.41	21.07	21.35	117,483
28 Sep 12	21.29000 -0.06	21.36	21.11	21.11	121,015
27 Sep 12	21.35000 +0.22	21.54	21.05	21.15	170,001
26 Sep 12	21.13000 -0.11	21.15	20.83	21.14	212,719
25 Sep 12	21.24000 +0.07	21.32	21.18	21.22	191,428
24 Sep 12	21.17000 -0.07	21.40	21.11	21.33	147,252
21 Sep 12	21.24000 +0.06	21.36	21.13	21.23	392,979
20 Sep 12	21.18000 +0.08	21.23	21.06	21.16	143,418
19 Sep 12	21.10000 +0.23	21.15	20.88	20.93	252,147
18 Sep 12	20.87000 +0.05	20.97	20.84	20.94	181,351
17 Sep 12	20.82000 -0.31	21.17	20.75	21.17	173,780
14 Sep 12	21.13000 +0.12	21.19	20.95	21.06	171,340
13 Sep 12	21.01000 -0.22	21.21	20.86	21.15	157,705
12 Sep 12	21.23000 +0.23	21.23	20.76	20.94	160,949
11 Sep 12	21.00000 -0.13	21.22	20.76	21.22	185,453
10 Sep 12	21.13000 -0.01	21.25	21.11	21.14	104,313
07 Sep 12	21.14000 -0.37	21.61	21.08	21.60	195,034
06 Sep 12	21.51000 -0.15	21.79	21.44	21.70	198,369
05 Sep 12	21.66000 -0.12	21.79	21.55	21.78	108,349
04 Sep 12	21.78000 -0.05	21.95	21.75	21.84	76,566
31 Aug 12	21.83000 -0.14	22.14	21.75	22.00	115,445
30 Aug 12	21.97000 -0.32	22.28	21.91	22.28	152,289
29 Aug 12	22.29000 +0.04	22.41	22.03	22.21	84,509
28 Aug 12	22.25000 -0.25	22.73	22.22	22.35	123,779
27 Aug 12	22.50000 -0.50	22.95	22.25	22.95	209,078
24 Aug 12	23.00000 -0.20	23.21	22.95	23.21	124,875
23 Aug 12	23.20000 -0.05	23.44	23.15	23.26	133,895
22 Aug 12	23.25000 +0.20	23.29	22.94	23.05	106,569
21 Aug 12	23.05000 +0.30	23.06	22.75	22.76	95,367
20 Aug 12	22.75000 +0.00	23.14	22.73	22.75	200,546
17 Aug 12	22.75000 -0.09	23.06	22.65	22.80	86,822
16 Aug 12	22.84000 +0.01	22.99	22.71	22.88	73,958
15 Aug 12	22.83000 -0.12	23.08	22.80	23.01	137,828
14 Aug 12	22.95000 +0.05	23.03	22.52	22.85	89,734
13 Aug 12	22.90000 +0.05	23.05	22.80	23.03	105,812
10 Aug 12	22.85000 +0.13	22.87	22.66	22.68	64,809
09 Aug 12	22.72000 +0.04	22.82	22.57	22.68	118,205
08 Aug 12	22.68000 +0.58	22.79	22.00	22.01	275,053
07 Aug 12	22.10000 +0.69	22.17	21.37	21.45	161,282
03 Aug 12	21.41000 +0.08	21.55	21.09	21.55	122,510
02 Aug 12	21.33000 -0.32	21.60	21.30	21.57	140,476
01 Aug 12	21.65000 +0.13	21.99	21.27	21.61	154,057
31 Jul 12	21.52000 -0.31	22.07	21.41	21.80	306,059
30 Jul 12	21.83000 -0.88	22.98	21.83	22.70	486,614
27 Jul 12	22.71000 -0.92	23.80	22.59	23.26	259,239
26 Jul 12	23.63000 +0.15	23.98	23.57	23.60	144,968
25 Jul 12	23.48000 -0.16	24.00	23.47	23.68	133,690
24 Jul 12	23.64000 -0.21	23.98	23.63	23.98	199,619
23 Jul 12	23.85000 -0.47	24.39	23.75	24.39	151,686
20 Jul 12	24.32000 -0.03	24.48	24.23	24.35	153,365
19 Jul 12	24.35000 +0.00	24.53	24.26	24.41	100,690
18 Jul 12	24.35000 +0.05	24.50	24.20	24.33	239,628
17 Jul 12	24.30000 +0.20	24.35	24.20	24.27	195,728
16 Jul 12	24.10000 +0.15	24.30	24.00	24.02	172,149
13 Jul 12	23.95000 +0.24	24.05	23.79	23.94	117,860
12 Jul 12	23.71000 -0.06	23.94	23.54	23.79	68,118
11 Jul 12	23.77000 -0.16	24.05	23.75	23.83	65,783
10 Jul 12	23.93000 +0.02	24.01	23.80	23.90	122,895
09 Jul 12	23.91000 +0.02	24.03	23.88	23.98	124,316
06 Jul 12	23.89000 +0.01	24.10	23.85	23.85	64,481
05 Jul 12	23.88000 -0.01	24.08	23.75	24.08	106,429
04 Jul 12	23.89000 +0.01	24.03	23.76	23.98	69,762
03 Jul 12	23.88000 +0.10	23.99	23.67	23.89	94,606
29 Jun 12	23.78000 +0.30	23.95	23.54	23.74	100,936
28 Jun 12	23.48000 -0.31	23.85	23.40	23.84	131,695
27 Jun 12	23.79000 -0.21	23.90	23.70	23.90	93,112
26 Jun 12	24.00000 +0.28	24.17	23.60	23.72	164,940
25 Jun 12	23.72000 -0.38	24.08	23.53	23.87	92,340
22 Jun 12	24.10000 +0.20	24.10	23.71	23.90	74,043
21 Jun 12	23.90000 -0.30	24.19	23.87	24.19	114,002
20 Jun 12	24.20000 +0.10	24.20	23.78	23.93	164,000
19 Jun 12	24.10000 -0.22	24.39	23.94	24.32	251,737
18 Jun 12	24.32000 -0.08	24.47	24.15	24.30	267,137
15 Jun 12	24.40000 +0.44	24.40	23.91	24.02	773,792
14 Jun 12	23.96000 +0.28	24.12	23.71	23.82	386,066
13 Jun 12	23.68000 -0.10	23.95	23.54	23.74	238,395
12 Jun 12	23.78000 +0.14	23.84	23.64	23.67	228,250
11 Jun 12	23.64000 +0.28	23.82	23.20	23.46	257,676
08 Jun 12	23.36000 -0.08	23.54	23.36	23.48	74,581
07 Jun 12	23.44000 +0.07	23.55	23.22	23.45	130,585
06 Jun 12	23.37000 +0.12	23.53	23.27	23.27	213,226
05 Jun 12	23.25000 +0.55	23.25	22.76	22.76	158,496
04 Jun 12	22.70000 +0.09	22.94	22.49	22.53	98,175
01 Jun 12	22.61000 -0.63	23.19	22.53	23.10	314,788
31 May 12	23.24000 +0.29	23.24	22.91	22.99	129,580
30 May 12	22.95000 -0.24	23.23	22.93	23.20	99,653
29 May 12	23.19000 +0.18	23.40	22.97	22.97	73,310
28 May 12	23.01000 +0.05	23.06	22.97	23.00	73,850
25 May 12	22.96000 -0.05	23.06	22.88	23.03	93,343
24 May 12	23.01000 -0.32	23.43	22.99	23.33	90,081
23 May 12	23.33000 -0.14	23.50	23.08	23.41	127,456
22 May 12	23.47000 +0.16	23.62	23.26	23.30	140,664
18 May 12	23.31000 +0.02	23.48	23.16	23.45	96,513
17 May 12	23.29000 -0.22	23.55	23.25	23.35	64,319
16 May 12	23.51000 +0.15	23.62	23.31	23.43	171,630
15 May 12	23.36000 -0.16	23.69	23.30	23.60	161,576
14 May 12	23.52000 +0.10	23.65	23.40	23.43	166,346
11 May 12	23.42000 -0.09	23.59	23.40	23.58	184,723
10 May 12	23.51000 +0.15	23.60	23.31	23.45	170,244
09 May 12	23.36000 +0.19	23.44	23.07	23.14	78,686
08 May 12	23.17000 -0.30	23.49	23.03	23.46	194,806
07 May 12	23.47000 +0.23	23.59	23.27	23.39	119,502
04 May 12	23.24000 -0.21	23.51	23.18	23.45	74,758
03 May 12	23.45000 -0.14	23.58	23.37	23.58	98,664
02 May 12	23.59000 +0.06	23.59	23.22	23.52	138,083
01 May 12	23.53000 +0.11	23.59	23.36	23.43	183,457
30 Apr 12	23.42000 +0.08	23.55	23.13	23.33	270,630
27 Apr 12	23.34000 +0.47	23.50	22.86	22.86	160,446
26 Apr 12	22.87000 +0.04	23.00	22.71	22.90	191,473
25 Apr 12	22.83000 +0.15	23.04	22.76	22.76	151,772
24 Apr 12	22.68000 -0.39	23.20	22.48	23.16	316,785
23 Apr 12	23.07000 -0.27	23.46	23.07	23.32	168,479
20 Apr 12	23.34000 -0.05	23.50	23.34	23.41	117,781
19 Apr 12	23.39000 +0.03	23.54	23.36	23.41	128,488
18 Apr 12	23.36000 -0.04	23.50	23.33	23.40	96,049
17 Apr 12	23.40000 -0.04	23.59	23.40	23.50	129,620
16 Apr 12	23.44000 -0.07	23.58	23.44	23.54	135,773
13 Apr 12	23.51000 -0.04	23.55	23.48	23.55	114,707
12 Apr 12	23.55000 +0.05	23.59	23.48	23.50	176,826
11 Apr 12	23.50000 +0.21	23.52	23.32	23.40	171,035
10 Apr 12	23.29000 -0.06	23.50	23.20	23.42	176,411
09 Apr 12	23.35000 -0.05	23.43	23.20	23.42	56,401
05 Apr 12	23.40000 -0.10	23.48	23.35	23.45	114,810
04 Apr 12	23.50000 +0.10	23.50	23.27	23.40	277,120
03 Apr 12	23.40000 -0.10	23.50	23.40	23.45	122,521
02 Apr 12	23.50000 +0.01	23.50	23.45	23.49	208,947
30 Mar 12	23.49000 +0.03	23.50	23.46	23.49	159,050
29 Mar 12	23.46000 -0.02	23.51	23.40	23.51	137,233
28 Mar 12	23.48000 -0.92	23.86	23.29	23.86	743,640
27 Mar 12	24.40000 +0.05	24.53	24.36	24.40	64,224
26 Mar 12	24.35000 +0.08	24.49	24.21	24.27	51,552
23 Mar 12	24.27000 -0.08	24.38	24.10	24.35	147,463
22 Mar 12	24.35000 +0.07	24.54	24.26	24.37	48,463
21 Mar 12	24.28000 -0.14	24.70	24.19	24.45	147,703
20 Mar 12	24.42000 +0.36	24.54	24.00	24.27	186,684
19 Mar 12	24.06000 -0.10	24.27	24.02	24.18	175,013
16 Mar 12	24.16000 -0.35	24.78	24.07	24.78	198,001
15 Mar 12	24.51000 -0.16	24.87	24.42	24.87	105,469
14 Mar 12	24.67000 -0.24	25.14	24.44	25.10	130,331
13 Mar 12	24.91000 +0.51	25.03	24.42	24.43	93,552
12 Mar 12	24.40000 +0.10	24.65	24.19	24.38	84,077
09 Mar 12	24.30000 +0.19	24.46	24.01	24.26	101,919
08 Mar 12	24.11000 +0.06	24.48	23.98	24.10	158,286
07 Mar 12	24.05000 -0.30	24.53	24.03	24.53	207,017
06 Mar 12	24.35000 -0.13	24.53	24.32	24.50	96,689
05 Mar 12	24.48000 -0.05	24.64	24.46	24.55	92,785
02 Mar 12	24.53000 -0.35	24.90	24.49	24.90	143,902
01 Mar 12	24.88000 -0.05	25.00	24.64	24.79	137,694
29 Feb 12	24.93000 +0.08	24.93	24.60	24.80	102,659
28 Feb 12	24.85000 -0.33	25.05	24.75	25.02	94,043
27 Feb 12	25.18000 -0.25	25.50	25.08	25.23	70,860
24 Feb 12	25.43000 -0.07	25.45	25.33	25.41	80,999
23 Feb 12	25.50000 +0.31	25.50	25.12	25.13	124,382
22 Feb 12	25.19000 -0.01	25.27	25.08	25.27	72,195
21 Feb 12	25.20000 -0.13	25.40	25.14	25.26	131,305
17 Feb 12	25.33000 +0.17	25.33	25.17	25.25	102,340
16 Feb 12	25.16000 +0.36	25.23	24.80	24.81	87,943
15 Feb 12	24.80000 +0.03	25.01	24.71	24.77	68,931
14 Feb 12	24.77000 -0.28	25.05	24.58	25.05	103,822
13 Feb 12	25.05000 -0.06	25.22	24.91	25.06	57,651
10 Feb 12	25.11000 +0.11	25.14	24.85	25.00	103,972
09 Feb 12	25.00000 -0.23	25.23	24.94	25.20	86,475
08 Feb 12	25.23000 +0.03	25.40	25.10	25.34	152,717
07 Feb 12	25.20000 +0.15	25.45	24.96	24.96	154,308
06 Feb 12	25.05000 -0.03	25.31	24.96	25.10	117,792
03 Feb 12	25.08000 -0.03	25.25	25.04	25.13	142,510
02 Feb 12	25.11000 +0.11	25.14	24.82	24.98	80,940
01 Feb 12	25.00000 +0.44	25.14	24.38	24.50	168,176
31 Jan 12	24.56000 +0.02	24.74	24.30	24.46	121,630
30 Jan 12	24.54000 -0.19	24.73	24.54	24.70	94,773
27 Jan 12	24.73000 -0.17	24.99	24.61	24.90	102,887
26 Jan 12	24.90000 -0.22	25.16	24.70	25.10	153,921
25 Jan 12	25.12000 -0.06	25.23	25.00	25.20	69,597
24 Jan 12	25.18000 +0.08	25.26	25.00	25.15	177,964
23 Jan 12	25.10000 -0.20	25.40	25.07	25.40	66,807
20 Jan 12	25.30000 +0.04	25.30	24.88	25.16	211,719
19 Jan 12	25.26000 -0.01	25.40	25.18	25.20	105,535
18 Jan 12	25.27000 +0.04	25.39	25.01	25.13	189,577
17 Jan 12	25.23000 +0.10	25.30	25.07	25.20	326,995
16 Jan 12	25.13000 +0.39	25.24	24.69	24.74	100,611
13 Jan 12	24.74000 -0.26	25.00	24.60	24.99	209,817
12 Jan 12	25.00000 -0.10	25.14	24.90	25.06	139,726
11 Jan 12	25.10000 +0.08	25.38	24.91	25.11	109,463
10 Jan 12	25.02000 -0.35	25.40	24.92	25.40	159,340
09 Jan 12	25.37000 -0.13	25.50	25.24	25.45	93,854
06 Jan 12	25.50000 -0.18	25.65	25.29	25.59	79,113
05 Jan 12	25.68000 +0.11	25.72	25.41	25.41	334,963
04 Jan 12	25.57000 +0.26	25.62	25.33	25.39	454,666
03 Jan 12	25.31000 +0.19	25.38	25.03	25.03	135,392
30 Dec 11	25.12000 -0.03	25.23	25.05	25.15	91,891
29 Dec 11	25.15000 +0.17	25.15	24.77	25.00	66,527
28 Dec 11	24.98000 -0.39	25.29	24.87	25.27	51,186
23 Dec 11	25.37000 +0.20	25.39	25.02	25.25	95,903
22 Dec 11	25.17000 -0.01	25.25	25.02	25.08	100,134
21 Dec 11	25.18000 +0.05	25.18	24.87	24.99	105,464
20 Dec 11	25.13000 +0.20	25.13	24.91	25.04	214,806
19 Dec 11	24.93000 -0.40	25.08	24.83	25.01	349,772
16 Dec 11	25.33000 +0.88	25.33	24.45	24.45	1,282,124
15 Dec 11	24.45000 +0.12	24.46	24.22	24.22	142,961
14 Dec 11	24.33000 -0.02	24.40	24.16	24.35	121,019
13 Dec 11	24.35000 +0.03	24.40	24.17	24.30	201,819
12 Dec 11	24.32000 +0.32	24.39	23.99	24.00	255,622
09 Dec 11	24.00000 +0.52	24.17	23.57	23.57	203,898
08 Dec 11	23.48000 -0.62	24.10	23.30	24.00	151,454
07 Dec 11	24.10000 +0.10	24.24	23.93	24.08	76,910
06 Dec 11	24.00000 +0.11	24.03	23.66	23.83	74,723
05 Dec 11	23.89000 -0.39	24.27	23.85	24.00	76,332
02 Dec 11	24.28000 +0.24	24.28	23.97	24.10	204,802
01 Dec 11	24.04000 +0.49	24.06	23.41	23.41	118,431
30 Nov 11	23.55000 +0.11	23.71	23.43	23.67	194,414
29 Nov 11	23.44000 +0.14	23.59	23.40	23.40	203,122
28 Nov 11	23.30000 -0.23	23.70	23.30	23.67	107,170
25 Nov 11	23.53000 +0.09	23.63	23.31	23.44	36,457
24 Nov 11	23.44000 -0.15	23.72	23.32	23.66	39,654
23 Nov 11	23.59000 -0.01	23.79	23.38	23.68	99,762
22 Nov 11	23.60000 +0.60	23.85	22.96	23.03	211,415
21 Nov 11	23.00000 -0.17	23.17	22.88	23.17	83,941
18 Nov 11	23.17000 -0.40	23.54	23.10	23.51	217,524
17 Nov 11	23.57000 -0.18	23.75	23.54	23.75	76,229
16 Nov 11	23.75000 -0.36	24.13	23.65	24.10	128,397
15 Nov 11	24.11000 -0.06	24.23	24.10	24.20	136,256
14 Nov 11	24.17000 -0.06	24.28	24.04	24.20	118,848
11 Nov 11	24.23000 -0.02	24.30	24.21	24.30	49,814
10 Nov 11	24.25000 -0.02	24.35	24.20	24.30	213,305
09 Nov 11	24.27000 -0.07	24.37	24.26	24.34	504,060
08 Nov 11	24.34000 +0.10	24.36	24.25	24.25	245,456
07 Nov 11	24.24000 -0.01	24.30	24.18	24.20	152,746
04 Nov 11	24.25000 +0.08	24.30	24.15	24.18	526,985
03 Nov 11	24.17000 -0.84	24.40	24.15	24.40	563,245
02 Nov 11	25.01000 -0.18	25.30	24.97	25.18	110,545
01 Nov 11	25.19000 -0.02	25.50	24.79	24.97	119,267
31 Oct 11	25.21000 +0.20	25.50	24.85	24.85	327,538
28 Oct 11	25.01000 +0.16	25.01	24.75	24.77	95,586
27 Oct 11	24.85000 -0.27	25.27	24.75	25.27	125,145
26 Oct 11	25.12000 -0.36	25.47	24.65	24.70	197,321
25 Oct 11	25.48000 -0.20	25.70	25.00	25.70	162,187
24 Oct 11	25.68000 +0.06	25.71	25.50	25.63	88,033
21 Oct 11	25.62000 +0.12	25.75	25.52	25.53	56,748
20 Oct 11	25.50000 -0.19	25.69	25.35	25.57	47,400
19 Oct 11	25.69000 +0.17	25.69	25.35	25.53	55,082
18 Oct 11	25.52000 +0.10	25.70	25.19	25.27	160,282
17 Oct 11	25.42000 +0.42	25.42	24.60	24.88	191,033
14 Oct 11	25.00000 -0.33	25.50	24.75	25.39	136,542
13 Oct 11	25.33000 -0.22	25.48	24.98	25.48	99,707
12 Oct 11	25.55000 -0.19	25.75	25.25	25.70	97,375
11 Oct 11	25.74000 +0.17	25.78	25.30	25.53	58,402
07 Oct 11	25.57000 +0.11	25.70	25.32	25.36	122,761
06 Oct 11	25.46000 +0.75	25.64	24.81	24.98	127,811
05 Oct 11	24.71000 +0.43	24.95	24.30	24.47	155,095
04 Oct 11	24.28000 -0.71	24.68	24.02	24.68	100,857
03 Oct 11	24.99000 -0.46	25.56	24.79	25.13	57,864
30 Sep 11	25.45000 -0.33	25.84	25.19	25.84	115,761
29 Sep 11	25.78000 -0.05	25.85	25.55	25.80	161,376
28 Sep 11	25.83000 +0.08	25.95	25.56	25.66	169,708
27 Sep 11	25.75000 +0.59	25.75	25.05	25.21	155,256
26 Sep 11	25.16000 -0.01	25.44	25.00	25.44	99,437
23 Sep 11	25.17000 -0.21	25.64	24.90	25.01	129,633
22 Sep 11	25.38000 -0.23	25.38	24.73	25.03	114,784
21 Sep 11	25.61000 -0.06	25.77	25.40	25.51	56,353
20 Sep 11	25.67000 +0.07	25.95	25.50	25.81	109,256
19 Sep 11	25.60000 -0.78	26.05	25.38	26.05	99,368
16 Sep 11	26.38000 +0.54	26.38	25.50	25.79	715,831
15 Sep 11	25.84000 +0.62	26.00	25.25	25.25	193,469
14 Sep 11	25.22000 +0.11	25.47	25.20	25.39	82,156
13 Sep 11	25.11000 +0.05	25.40	24.98	25.10	68,113
12 Sep 11	25.06000 +0.07	25.22	24.89	25.09	73,914
09 Sep 11	24.99000 -0.29	25.50	24.83	25.02	51,442
08 Sep 11	25.28000 +0.01	25.45	24.96	25.00	65,655
07 Sep 11	25.27000 +0.61	25.42	24.75	24.79	52,187
06 Sep 11	24.66000 -0.21	25.04	24.56	24.56	50,918
02 Sep 11	24.87000 -0.25	25.30	24.87	25.00	54,773
01 Sep 11	25.12000 -0.25	25.30	24.91	25.10	84,765
31 Aug 11	25.37000 +0.23	25.50	24.86	24.91	119,800
30 Aug 11	25.14000 +0.01	25.14	24.95	25.13	83,340
29 Aug 11	25.13000 -0.04	25.35	24.92	25.24	82,038
26 Aug 11	25.17000 +0.29	25.24	24.88	24.88	61,785
25 Aug 11	24.88000 -0.01	24.99	24.77	24.89	38,371
24 Aug 11	24.89000 +0.34	24.89	24.55	24.55	73,730
23 Aug 11	24.55000 +0.11	24.89	24.48	24.49	81,425
22 Aug 11	24.44000 +0.43	24.45	23.97	24.40	63,363
19 Aug 11	24.01000 -0.21	24.31	24.01	24.20	44,821
18 Aug 11	24.22000 -0.16	24.65	23.75	24.00	75,158
17 Aug 11	24.38000 -0.10	24.85	24.16	24.39	84,605
16 Aug 11	24.48000 -0.03	24.77	24.33	24.44	66,401
15 Aug 11	24.51000 +0.14	24.71	24.41	24.44	44,579
12 Aug 11	24.37000 +0.35	24.40	24.00	24.09	63,270
11 Aug 11	24.02000 +0.27	24.09	23.53	23.92	100,243
10 Aug 11	23.75000 +1.40	24.10	22.35	22.40	197,786
09 Aug 11	22.35000 +0.73	22.50	21.50	21.51	194,106
08 Aug 11	21.62000 -1.23	22.61	21.52	22.50	170,055
05 Aug 11	22.85000 -0.38	23.39	22.50	23.25	79,185
04 Aug 11	23.23000 -0.70	24.04	23.10	24.04	154,730
03 Aug 11	23.93000 -0.13	24.19	23.90	24.05	71,121
02 Aug 11	24.06000 -0.39	24.45	23.96	24.45	74,286
29 Jul 11	24.45000 -0.48	24.78	23.46	24.78	239,995
28 Jul 11	24.93000 -0.34	25.29	24.93	25.29	43,981
27 Jul 11	25.27000 -0.01	25.45	25.21	25.28	99,610
26 Jul 11	25.28000 -0.03	25.45	25.16	25.22	44,223
25 Jul 11	25.31000 -0.14	25.45	25.20	25.45	157,485
22 Jul 11	25.45000 -0.10	25.67	25.26	25.67	52,987
21 Jul 11	25.55000 -0.17	25.76	25.48	25.70	63,861
20 Jul 11	25.72000 +0.22	25.72	25.26	25.48	169,715
19 Jul 11	25.50000 +0.12	25.50	25.16	25.37	190,806
18 Jul 11	25.38000 +0.08	25.38	25.23	25.35	167,116
15 Jul 11	25.30000 +0.13	25.40	25.12	25.19	151,546
14 Jul 11	25.17000 +0.08	25.18	25.05	25.08	88,865
13 Jul 11	25.09000 +0.01	25.13	25.07	25.13	58,941
12 Jul 11	25.08000 -0.03	25.13	24.97	25.05	184,408
11 Jul 11	25.11000 +0.07	25.11	24.96	25.03	118,605
08 Jul 11	25.04000 -0.07	25.10	25.04	25.10	60,346
07 Jul 11	25.11000 -0.01	25.14	25.07	25.10	220,368
06 Jul 11	25.12000 +0.07	25.12	25.03	25.05	396,539
05 Jul 11	25.05000 -0.03	25.09	25.01	25.09	130,994
04 Jul 11	25.08000 +0.08	25.12	25.04	25.06	247,819
30 Jun 11	25.00000 -1.00	25.10	24.90	25.10	1,094,888
29 Jun 11	26.00000 -0.10	26.12	25.60	26.00	91,062
28 Jun 11	26.10000 -0.72	26.65	25.96	26.65	108,887
27 Jun 11	26.82000 -0.16	27.13	26.72	26.98	153,477
24 Jun 11	26.98000 -0.08	27.06	26.89	27.06	86,595
23 Jun 11	27.06000 +0.05	27.13	26.76	26.85	69,909
22 Jun 11	27.01000 +0.44	27.11	26.58	26.58	206,595
21 Jun 11	26.57000 -0.31	26.93	26.53	26.78	492,829
20 Jun 11	26.88000 +0.09	26.98	26.50	26.75	125,348
17 Jun 11	26.79000 +0.49	28.00	26.18	26.18	3,191,212
16 Jun 11	26.30000 -0.12	26.45	26.30	26.39	108,137
15 Jun 11	26.42000 +0.02	26.54	26.34	26.35	117,744
14 Jun 11	26.40000 -0.03	26.56	26.32	26.35	122,723
13 Jun 11	26.43000 +0.15	26.50	26.04	26.50	165,169
10 Jun 11	26.28000 +0.29	26.43	25.95	25.95	94,375
09 Jun 11	25.99000 +0.00	26.06	25.91	26.04	37,368
08 Jun 11	25.99000 -0.07	26.21	25.75	26.21	83,422
07 Jun 11	26.06000 -0.19	26.45	26.00	26.26	60,798
06 Jun 11	26.25000 -0.28	26.64	26.25	26.50	102,451
03 Jun 11	26.53000 +0.11	26.60	26.30	26.30	85,041
02 Jun 11	26.42000 +0.12	26.45	26.16	26.16	52,131
01 Jun 11	26.30000 +0.03	26.71	26.21	26.26	100,772
31 May 11	26.27000 -0.11	26.40	26.15	26.26	51,241
30 May 11	26.38000 +0.19	26.46	26.12	26.25	62,427
27 May 11	26.19000 +0.01	26.39	26.03	26.27	53,428
26 May 11	26.18000 -0.17	26.30	26.09	26.30	31,917
25 May 11	26.35000 -0.13	26.50	26.07	26.36	89,397
24 May 11	26.48000 -0.09	26.61	26.15	26.52	154,718
20 May 11	26.57000 +0.51	26.65	26.05	26.05	87,902
19 May 11	26.06000 +0.07	26.11	25.71	26.00	93,558
18 May 11	25.99000 +0.02	26.05	25.86	26.00	86,981
17 May 11	25.97000 -0.03	26.14	25.86	25.86	108,068
16 May 11	26.00000 +0.38	26.34	25.68	25.69	93,820
13 May 11	25.62000 -0.08	25.89	25.58	25.60	44,467
12 May 11	25.70000 -0.02	25.90	25.61	25.84	89,355
11 May 11	25.72000 -0.12	25.85	25.51	25.69	59,160
10 May 11	25.84000 +0.19	25.85	25.60	25.75	44,842
09 May 11	25.65000 +0.16	25.87	25.49	25.49	138,861
06 May 11	25.49000 +0.09	25.50	25.30	25.30	50,583
05 May 11	25.40000 -0.08	25.48	25.17	25.38	35,781
04 May 11	25.48000 +0.15	25.50	25.10	25.23	31,300
03 May 11	25.33000 -0.16	25.49	25.20	25.46	23,463
02 May 11	25.49000 +0.00	25.56	25.40	25.56	50,666
29 Apr 11	25.49000 +0.20	25.50	25.15	25.15	86,195
28 Apr 11	25.29000 +0.03	25.30	25.20	25.26	95,289
27 Apr 11	25.26000 -0.06	25.33	25.24	25.27	30,206
26 Apr 11	25.32000 -0.08	25.40	25.25	25.40	116,144
25 Apr 11	25.40000 +0.04	25.50	25.38	25.50	35,432
21 Apr 11	25.36000 -0.14	25.59	25.32	25.50	30,964
20 Apr 11	25.50000 -0.12	25.75	25.45	25.75	59,335
19 Apr 11	25.62000 +0.14	25.67	25.15	25.48	40,827
18 Apr 11	25.48000 +0.06	25.50	25.05	25.40	34,229
15 Apr 11	25.42000 -0.17	25.58	25.41	25.53	31,489
14 Apr 11	25.59000 -0.16	25.71	25.50	25.64	37,484
13 Apr 11	25.75000 +0.25	25.84	25.61	25.74	68,950
12 Apr 11	25.50000 -0.22	25.80	25.36	25.79	50,107
11 Apr 11	25.72000 -0.03	25.85	25.50	25.80	66,199
08 Apr 11	25.75000 +0.13	25.85	25.60	25.65	44,137
07 Apr 11	25.62000 -0.14	25.87	25.62	25.76	57,432
06 Apr 11	25.76000 -0.08	25.87	25.68	25.87	63,827
05 Apr 11	25.84000 +0.20	25.90	25.65	25.65	66,251
04 Apr 11	25.64000 -0.26	25.99	25.60	25.99	71,358
01 Apr 11	25.90000 -0.02	26.00	25.68	25.95	147,261
31 Mar 11	25.92000 +0.35	25.95	25.55	25.60	96,200
30 Mar 11	25.57000 -0.06	25.80	25.52	25.69	155,302
29 Mar 11	25.63000 +0.13	25.79	25.35	25.35	234,582
28 Mar 11	25.50000 -0.22	25.79	25.40	25.79	90,111
25 Mar 11	25.72000 +0.12	25.80	25.59	25.80	86,238
24 Mar 11	25.60000 +0.20	25.76	25.47	25.65	208,448
23 Mar 11	25.40000 +0.25	25.55	25.14	25.14	265,013
22 Mar 11	25.15000 +0.16	25.21	24.94	24.94	378,476
21 Mar 11	24.99000 +0.09	24.99	24.89	24.91	279,820
18 Mar 11	24.90000 +0.04	24.94	24.86	24.88	218,215
17 Mar 11	24.86000 +0.01	24.88	24.50	24.80	138,672
16 Mar 11	24.85000 +0.11	24.85	24.65	24.84	105,941
15 Mar 11	24.74000 -0.12	24.83	24.47	24.75	63,449
14 Mar 11	24.86000 -0.02	24.88	24.83	24.88	156,940
11 Mar 11	24.88000 -0.02	24.90	24.82	24.89	51,391
10 Mar 11	24.90000 -0.01	24.91	24.80	24.91	252,145
09 Mar 11	24.91000 -0.77	24.93	24.80	24.93	883,517
08 Mar 11	25.68000 +0.15	25.76	25.51	25.70	32,085
07 Mar 11	25.53000 -0.23	25.90	25.53	25.82	45,571
04 Mar 11	25.76000 -0.10	25.98	25.67	25.86	71,184
03 Mar 11	25.86000 +0.18	26.07	25.56	25.76	112,095
02 Mar 11	25.68000 +0.15	25.94	25.30	25.51	71,659
01 Mar 11	25.53000 +0.37	25.53	25.15	25.22	103,096
28 Feb 11	25.16000 -0.19	25.68	25.15	25.45	79,194
25 Feb 11	25.35000 +0.00	25.41	25.20	25.39	73,884
24 Feb 11	25.35000 -0.40	25.75	25.32	25.61	154,980
23 Feb 11	25.75000 -0.20	26.00	25.66	26.00	134,947
22 Feb 11	25.95000 -0.15	26.44	25.81	26.44	84,641
18 Feb 11	26.10000 +0.15	26.25	26.00	26.23	134,786
17 Feb 11	25.95000 +0.25	26.23	25.41	25.90	192,982
16 Feb 11	25.70000 +0.40	25.75	25.25	25.40	278,793
15 Feb 11	25.30000 +0.00	25.43	25.01	25.43	181,551
14 Feb 11	25.30000 -0.20	25.64	25.16	25.64	208,183
11 Feb 11	25.50000 +0.55	25.69	25.10	25.10	515,867
10 Feb 11	24.95000 +0.35	25.28	24.33	24.60	407,695
09 Feb 11	24.60000 +1.08	24.65	24.00	24.00	671,345
08 Feb 11	23.52000 -0.08	23.65	23.35	23.65	65,296
07 Feb 11	23.60000 +0.17	23.80	23.43	23.59	36,620
04 Feb 11	23.43000 +0.01	23.60	23.42	23.60	79,260
03 Feb 11	23.42000 +0.06	23.59	23.30	23.39	68,493
02 Feb 11	23.36000 +0.01	23.46	23.28	23.36	60,500
01 Feb 11	23.35000 +0.14	23.36	23.09	23.25	68,331
31 Jan 11	23.21000 -0.49	23.84	22.80	23.84	106,397
28 Jan 11	23.70000 +0.05	23.78	23.35	23.78	85,493
27 Jan 11	23.65000 -0.05	23.85	23.55	23.85	106,863
26 Jan 11	23.70000 -0.05	23.76	23.65	23.68	30,628
25 Jan 11	23.75000 +0.00	23.80	23.61	23.75	25,898
24 Jan 11	23.75000 -0.13	23.85	23.60	23.70	212,237
21 Jan 11	23.88000 +0.04	23.92	23.71	23.92	36,798
20 Jan 11	23.84000 +0.04	23.85	23.66	23.80	103,408
19 Jan 11	23.80000 -0.10	23.90	23.74	23.90	35,721
18 Jan 11	23.90000 +0.10	23.95	23.79	23.87	40,705
17 Jan 11	23.80000 +0.18	23.80	23.55	23.79	44,176
14 Jan 11	23.62000 -0.23	23.93	23.51	23.90	25,705
13 Jan 11	23.85000 -0.03	23.95	23.77	23.94	53,340
12 Jan 11	23.88000 +0.02	23.95	23.85	23.86	23,271
11 Jan 11	23.86000 -0.09	23.97	23.82	23.96	51,401
10 Jan 11	23.95000 +0.05	23.95	23.81	23.90	65,951
07 Jan 11	23.90000 +0.21	23.95	23.68	23.68	54,995
06 Jan 11	23.69000 +0.09	23.76	23.55	23.61	51,848
05 Jan 11	23.60000 -0.02	23.73	23.55	23.69	101,749
04 Jan 11	23.62000 -0.03	23.73	23.60	23.73	28,910
31 Dec 10	23.65000 +0.00	23.74	23.55	23.70	23,305
30 Dec 10	23.65000 +0.04	23.65	23.44	23.65	31,365
29 Dec 10	23.61000 -0.11	23.83	23.61	23.83	24,599
24 Dec 10	23.72000 -0.06	23.90	23.60	23.90	9,191
23 Dec 10	23.78000 -0.04	23.94	23.78	23.82	34,467
22 Dec 10	23.82000 -0.04	23.90	23.80	23.90	58,453
21 Dec 10	23.86000 +0.09	23.89	23.75	23.84	37,170
20 Dec 10	23.77000 -0.18	23.90	23.60	23.90	47,688
17 Dec 10	23.95000 +0.01	23.95	23.76	23.95	120,780
16 Dec 10	23.94000 -0.01	23.98	23.86	23.95	80,811
15 Dec 10	23.95000 +0.12	24.00	23.80	23.84	114,232
14 Dec 10	23.83000 -0.07	23.87	23.77	23.87	142,348
13 Dec 10	23.90000 +0.01	23.92	23.83	23.86	91,622
10 Dec 10	23.89000 -0.01	23.93	23.83	23.92	54,315
09 Dec 10	23.90000 -0.03	23.93	23.89	23.93	47,823
08 Dec 10	23.93000 +0.01	23.98	23.90	23.94	69,996
07 Dec 10	23.92000 +0.00	23.92	23.90	23.92	51,930
06 Dec 10	23.92000 -0.01	23.97	23.85	23.97	74,016
03 Dec 10	23.93000 -0.74	24.34	23.89	24.34	579,233
02 Dec 10	24.67000 +0.25	24.67	24.40	24.48	20,832
01 Dec 10	24.42000 +0.22	24.54	24.25	24.47	28,333
30 Nov 10	24.20000 +0.27	24.40	23.95	23.99	27,751
29 Nov 10	23.93000 -0.07	24.00	23.83	24.00	19,152
26 Nov 10	24.00000 +0.13	24.00	23.83	23.86	49,570
25 Nov 10	23.87000 -0.04	24.00	23.83	24.00	24,214
24 Nov 10	23.91000 -0.09	24.00	23.80	24.00	10,302
23 Nov 10	24.00000 +0.00	24.04	23.80	24.04	23,785
22 Nov 10	24.00000 +0.08	24.09	23.87	24.09	11,559
19 Nov 10	23.92000 -0.08	24.10	23.92	24.00	39,309
18 Nov 10	24.00000 +0.00	24.10	23.86	23.90	21,099
17 Nov 10	24.00000 +0.05	24.05	23.83	23.87	16,114
16 Nov 10	23.95000 -0.05	24.05	23.83	24.00	18,332
15 Nov 10	24.00000 +0.00	24.08	23.91	24.00	26,676
12 Nov 10	24.00000 +0.01	24.03	23.89	23.98	22,148
11 Nov 10	23.99000 +0.11	24.13	23.83	24.00	56,825
10 Nov 10	23.88000 -0.37	24.40	23.86	24.25	60,798
09 Nov 10	24.25000 -0.09	24.57	24.21	24.51	28,992
08 Nov 10	24.34000 +0.03	24.53	24.25	24.45	50,305
05 Nov 10	24.31000 -0.21	24.55	24.31	24.52	38,675
04 Nov 10	24.52000 +0.14	24.76	24.50	24.53	35,530
03 Nov 10	24.38000 +0.22	24.53	24.15	24.49	35,026
02 Nov 10	24.16000 +0.37	24.35	23.79	23.95	54,922
01 Nov 10	23.79000 +0.04	23.80	23.62	23.80	98,406
29 Oct 10	23.75000 -0.25	24.00	23.68	23.86	43,516
28 Oct 10	24.00000 -0.55	24.69	23.96	24.50	102,758
27 Oct 10	24.55000 +0.15	24.62	24.30	24.30	33,566
26 Oct 10	24.40000 -0.02	24.68	24.30	24.68	59,877
25 Oct 10	24.42000 +0.08	24.69	24.32	24.49	39,838
22 Oct 10	24.34000 -0.17	24.60	24.33	24.46	34,800
21 Oct 10	24.51000 +0.04	24.60	24.30	24.50	28,890
20 Oct 10	24.47000 +0.03	24.67	24.20	24.39	32,571
19 Oct 10	24.44000 -0.01	24.58	24.16	24.46	62,455
18 Oct 10	24.45000 +0.09	24.84	24.40	24.53	82,142
15 Oct 10	24.36000 +0.37	24.45	23.95	23.95	30,603
14 Oct 10	23.99000 -0.25	24.25	23.96	24.20	49,926
13 Oct 10	24.24000 +0.14	24.43	24.10	24.17	63,230
12 Oct 10	24.10000 +0.00	24.17	24.00	24.10	21,270
08 Oct 10	24.10000 +0.39	24.11	23.60	23.60	41,935
07 Oct 10	23.71000 -0.03	23.85	23.60	23.64	38,572
06 Oct 10	23.74000 +0.04	23.90	23.25	23.65	55,642
05 Oct 10	23.70000 -0.28	24.00	23.70	24.00	41,927
04 Oct 10	23.98000 -0.22	24.18	23.93	24.18	26,245
01 Oct 10	24.20000 +0.10	24.55	24.11	24.20	44,958
30 Sep 10	24.10000 +0.26	24.20	23.88	23.88	44,537
29 Sep 10	23.84000 +0.29	23.85	23.60	23.60	38,683
28 Sep 10	23.55000 -0.17	23.70	23.45	23.70	37,394
27 Sep 10	23.72000 +0.13	23.79	23.55	23.55	55,840
24 Sep 10	23.59000 +0.43	23.59	23.20	23.23	33,027
23 Sep 10	23.16000 +0.16	23.28	22.95	23.15	40,126
22 Sep 10	23.00000 -0.01	23.23	22.94	23.23	27,895
21 Sep 10	23.01000 -0.04	23.24	22.96	23.24	38,424
20 Sep 10	23.05000 -0.25	23.47	23.00	23.31	74,480
17 Sep 10	23.30000 -0.13	23.50	23.17	23.38	62,012
16 Sep 10	23.43000 +0.00	23.64	23.30	23.43	73,839
15 Sep 10	23.43000 +0.43	23.48	23.00	23.00	53,385
14 Sep 10	23.00000 +0.10	23.14	22.84	22.90	50,612
13 Sep 10	22.90000 +0.17	22.90	22.70	22.89	66,095
10 Sep 10	22.73000 -0.02	22.90	22.73	22.90	53,933
09 Sep 10	22.75000 +0.01	22.77	22.67	22.75	46,223
08 Sep 10	22.74000 +0.00	22.88	22.68	22.88	13,961
07 Sep 10	22.74000 +0.04	22.75	22.57	22.75	29,940
03 Sep 10	22.70000 +0.00	22.85	22.67	22.75	56,924
02 Sep 10	22.70000 +0.20	22.89	22.50	22.59	75,775
01 Sep 10	22.50000 +0.00	22.50	22.40	22.44	20,850
31 Aug 10	22.50000 +0.00	22.60	22.26	22.60	44,315
30 Aug 10	22.50000 -0.27	22.70	22.50	22.70	44,837
27 Aug 10	22.77000 +0.27	22.77	22.43	22.50	31,614
26 Aug 10	22.50000 +0.02	22.65	22.47	22.50	40,015
25 Aug 10	22.48000 -0.08	22.68	22.46	22.68	20,430
24 Aug 10	22.56000 -0.19	22.75	22.55	22.70	20,660
23 Aug 10	22.75000 +0.02	22.75	22.69	22.75	29,780
20 Aug 10	22.73000 -0.07	22.75	22.70	22.75	26,488
19 Aug 10	22.80000 -0.07	22.87	22.70	22.75	31,175
18 Aug 10	22.87000 +0.12	22.87	22.67	22.67	34,770
17 Aug 10	22.75000 +0.00	22.92	22.72	22.92	64,648
16 Aug 10	22.75000 -0.04	22.92	22.60	22.80	50,350
13 Aug 10	22.79000 -0.12	22.99	22.72	22.99	21,134
12 Aug 10	22.91000 +0.25	22.95	22.53	22.53	17,308
11 Aug 10	22.66000 -0.22	22.95	22.55	22.66	20,628
10 Aug 10	22.88000 +0.03	22.97	22.69	22.97	19,187
09 Aug 10	22.85000 -0.07	23.04	22.85	22.92	19,742
06 Aug 10	22.92000 -0.33	23.29	22.86	23.29	46,722
05 Aug 10	23.25000 -0.15	23.38	23.03	23.38	43,925
04 Aug 10	23.40000 +0.00	23.45	23.23	23.30	83,790
03 Aug 10	23.40000 +0.00	23.48	23.11	23.35	19,243
30 Jul 10	23.40000 +0.13	23.45	23.22	23.30	12,601
29 Jul 10	23.27000 +0.07	23.62	23.04	23.20	52,163
28 Jul 10	23.20000 +0.20	23.20	23.03	23.14	44,377
27 Jul 10	23.00000 -0.09	23.20	23.00	23.09	40,256
26 Jul 10	23.09000 +0.13	23.09	22.84	22.96	66,552
23 Jul 10	22.96000 +0.11	22.98	22.80	22.90	27,310
22 Jul 10	22.85000 +0.07	22.93	22.74	22.74	33,544
21 Jul 10	22.78000 +0.08	22.85	22.70	22.70	26,877
20 Jul 10	22.70000 +0.11	22.74	22.49	22.49	33,055
19 Jul 10	22.59000 +0.47	22.59	22.12	22.12	26,550
16 Jul 10	22.12000 +0.02	22.29	22.10	22.20	19,139
15 Jul 10	22.10000 -0.02	22.46	22.05	22.25	41,494
14 Jul 10	22.12000 +0.07	22.28	22.05	22.05	20,871
13 Jul 10	22.05000 -0.05	22.30	21.98	22.24	29,967
12 Jul 10	22.10000 +0.15	22.15	21.90	21.90	26,468
09 Jul 10	21.95000 +0.15	22.01	21.76	21.78	28,198
08 Jul 10	21.80000 +0.00	22.03	21.75	21.80	29,691
07 Jul 10	21.80000 -0.11	22.20	21.80	22.20	35,808
06 Jul 10	21.91000 -0.24	22.25	21.90	22.25	20,220
05 Jul 10	22.15000 -0.10	22.25	22.07	22.20	18,480
02 Jul 10	22.25000 +0.11	22.25	22.07	22.14	17,399
30 Jun 10	22.14000 -0.15	22.46	22.00	22.27	47,482
29 Jun 10	22.29000 -0.51	22.84	22.25	22.80	29,408
28 Jun 10	22.80000 -0.19	23.14	22.75	22.94	69,545
25 Jun 10	22.99000 +0.14	22.99	22.80	22.95	23,804
24 Jun 10	22.85000 -0.12	22.97	22.83	22.90	22,530
23 Jun 10	22.97000 +0.16	23.05	22.75	23.04	32,978
22 Jun 10	22.81000 -0.14	23.04	22.81	22.85	28,970
21 Jun 10	22.95000 -0.15	23.21	22.95	23.08	50,047
18 Jun 10	23.10000 -0.14	23.23	23.00	23.06	46,091
17 Jun 10	23.24000 +0.12	23.31	22.99	23.27	44,589
16 Jun 10	23.12000 +0.07	23.39	23.00	23.10	62,478
15 Jun 10	23.05000 +0.21	23.13	22.80	22.86	86,519
14 Jun 10	22.84000 +0.34	22.89	22.50	22.67	45,139
11 Jun 10	22.50000 -0.15	22.75	22.44	22.54	48,517
10 Jun 10	22.65000 +0.21	22.74	22.52	22.55	32,227
09 Jun 10	22.44000 +0.09	22.64	22.40	22.60	21,295
08 Jun 10	22.35000 -0.40	22.71	22.30	22.63	28,422
07 Jun 10	22.75000 +0.08	22.75	22.60	22.60	20,683
04 Jun 10	22.67000 +0.18	22.69	22.40	22.41	46,031
03 Jun 10	22.49000 -0.18	22.67	22.43	22.61	55,051
02 Jun 10	22.67000 +0.11	22.67	22.46	22.55	26,927
01 Jun 10	22.56000 +0.05	22.68	22.28	22.50	27,220
31 May 10	22.51000 +0.00	22.59	22.42	22.55	22,474
28 May 10	22.51000 +0.12	22.57	22.36	22.39	30,764
27 May 10	22.39000 +0.55	22.39	21.83	21.99	33,688
26 May 10	21.84000 -0.26	22.26	21.76	22.11	52,239
25 May 10	22.10000 -0.03	22.13	21.76	22.13	95,553
21 May 10	22.13000 +0.11	22.26	22.00	22.00	38,957
20 May 10	22.02000 -0.58	22.50	22.01	22.46	84,373
19 May 10	22.60000 +0.20	22.62	22.40	22.45	95,783
18 May 10	22.40000 -0.29	22.84	22.31	22.61	130,520
17 May 10	22.69000 -0.31	23.00	22.69	23.00	101,211
14 May 10	23.00000 +0.20	23.00	22.74	22.99	88,596
13 May 10	22.80000 -0.18	22.99	22.71	22.91	75,351
12 May 10	22.98000 +0.08	23.00	22.80	22.90	428,298
11 May 10	22.90000 +0.25	22.95	22.50	22.71	100,500
10 May 10	22.65000 +0.13	22.99	22.38	22.99	96,533
07 May 10	22.52000 -0.12	22.70	22.40	22.51	139,611
06 May 10	22.64000 -0.02	22.90	22.50	22.80	161,237
05 May 10	22.66000 -0.14	22.90	22.64	22.80	94,071
04 May 10	22.80000 -0.06	22.88	22.68	22.75	166,329
03 May 10	22.86000 +0.37	22.87	22.61	22.62	176,930
30 Apr 10	22.49000 -0.03	22.64	22.44	22.47	61,101
29 Apr 10	22.52000 +0.21	22.60	22.20	22.20	102,653
28 Apr 10	22.31000 -0.04	22.50	22.20	22.50	39,991
27 Apr 10	22.35000 +0.15	22.51	22.16	22.20	110,781
26 Apr 10	22.20000 -0.20	22.69	22.20	22.69	87,702
23 Apr 10	22.40000 -0.10	22.67	22.40	22.67	101,132
22 Apr 10	22.50000 -0.29	22.78	22.43	22.71	83,563
21 Apr 10	22.79000 +0.05	22.80	22.62	22.79	19,771
20 Apr 10	22.74000 -0.01	22.80	22.60	22.75	21,651
19 Apr 10	22.75000 +0.30	22.80	22.45	22.45	42,453
16 Apr 10	22.45000 -0.20	22.58	22.25	22.58	59,089
15 Apr 10	22.65000 -0.17	22.90	22.65	22.90	73,076
14 Apr 10	22.82000 -0.07	23.00	22.77	22.90	73,165
13 Apr 10	22.89000 +0.11	22.90	22.70	22.78	47,937
12 Apr 10	22.78000 +0.04	22.98	22.70	22.85	88,119
09 Apr 10	22.74000 -0.03	22.89	22.70	22.83	44,786
08 Apr 10	22.77000 -0.02	22.80	22.56	22.79	31,571
07 Apr 10	22.79000 +0.16	22.79	22.30	22.70	70,966
06 Apr 10	22.63000 +0.23	22.71	22.38	22.44	58,252
05 Apr 10	22.40000 -0.12	22.70	22.38	22.68	34,611
01 Apr 10	22.52000 +0.02	22.65	22.50	22.61	49,838
31 Mar 10	22.50000 -0.14	22.75	22.35	22.75	61,510
30 Mar 10	22.64000 +0.03	22.67	22.40	22.65	51,638
29 Mar 10	22.61000 -0.11	22.83	22.51	22.80	51,320
26 Mar 10	22.72000 -0.03	22.83	22.62	22.83	55,941
25 Mar 10	22.75000 +0.12	22.85	22.57	22.78	75,287
24 Mar 10	22.63000 -0.14	22.91	22.52	22.80	154,483
23 Mar 10	22.77000 +0.09	22.89	22.57	22.79	95,114
22 Mar 10	22.68000 +0.24	22.75	22.30	22.44	55,310
19 Mar 10	22.44000 +0.08	22.55	22.16	22.49	63,613
18 Mar 10	22.36000 +0.20	22.56	22.18	22.24	75,007
17 Mar 10	22.16000 -0.01	22.38	22.00	22.24	93,014
16 Mar 10	22.17000 -0.13	22.69	22.17	22.30	137,383
15 Mar 10	22.30000 +0.34	22.30	21.96	22.00	187,092
12 Mar 10	21.96000 -0.10	22.25	21.85	22.25	159,158
11 Mar 10	22.06000 -0.13	22.39	21.77	22.15	455,204
10 Mar 10	22.19000 -0.66	22.71	22.19	22.71	662,269
09 Mar 10	22.85000 +0.35	22.99	22.64	22.65	209,237
08 Mar 10	22.50000 -0.40	22.90	22.50	22.90	212,626
05 Mar 10	22.90000 -0.06	22.92	22.75	22.90	136,954
04 Mar 10	22.96000 +0.46	23.00	22.62	22.70	465,923
03 Mar 10	22.50000 +0.77	22.73	21.70	21.88	684,488
02 Mar 10	21.73000 +0.33	21.90	21.45	21.45	591,125
01 Mar 10	21.40000 +0.00	21.41	21.24	21.40	128,148
26 Feb 10	21.40000 -0.29	21.65	21.39	21.63	46,419
25 Feb 10	21.69000 +0.39	21.70	21.15	21.15	22,465
24 Feb 10	21.30000 -0.31	21.65	21.24	21.50	60,860
23 Feb 10	21.61000 +0.35	21.67	21.11	21.24	33,282
22 Feb 10	21.26000 -0.14	21.50	21.26	21.49	52,647
19 Feb 10	21.40000 -0.08	21.59	21.32	21.51	34,306
18 Feb 10	21.48000 -0.18	21.74	21.48	21.73	54,022
17 Feb 10	21.66000 -0.01	21.83	21.57	21.61	48,575
16 Feb 10	21.67000 +0.04	21.67	21.40	21.64	35,733
12 Feb 10	21.63000 +0.15	21.69	21.40	21.69	44,945
11 Feb 10	21.48000 -0.03	21.70	21.48	21.60	27,680
10 Feb 10	21.51000 -0.08	21.69	21.40	21.69	127,066
09 Feb 10	21.59000 +0.31	21.68	21.40	21.40	43,888
08 Feb 10	21.28000 +0.21	21.40	21.02	21.25	30,942
05 Feb 10	21.07000 -0.01	21.28	20.97	21.24	45,186
04 Feb 10	21.08000 -0.42	21.63	21.06	21.63	238,066
03 Feb 10	21.50000 -0.05	21.60	21.25	21.55	67,096
02 Feb 10	21.55000 +0.05	21.74	21.43	21.55	50,690
01 Feb 10	21.50000 +0.15	21.70	21.35	21.35	398,395
29 Jan 10	21.35000 +0.30	21.43	21.10	21.26	85,278
28 Jan 10	21.05000 -0.35	21.46	21.03	21.46	156,215
27 Jan 10	21.40000 +0.35	21.46	20.98	21.00	41,180
26 Jan 10	21.05000 -0.22	21.20	21.00	21.18	150,900
25 Jan 10	21.27000 +0.18	21.36	21.05	21.10	73,571
22 Jan 10	21.09000 -0.29	21.42	21.05	21.35	40,456
21 Jan 10	21.38000 +0.05	21.50	21.00	21.40	75,250
20 Jan 10	21.33000 -0.25	21.64	21.26	21.64	70,772
19 Jan 10	21.58000 +0.16	21.59	21.21	21.43	28,168
18 Jan 10	21.42000 +0.07	21.50	21.35	21.45	27,112
15 Jan 10	21.35000 -0.10	21.73	21.26	21.58	83,293
14 Jan 10	21.45000 +0.01	21.50	21.30	21.50	24,934
13 Jan 10	21.44000 -0.18	21.80	21.38	21.80	46,258
12 Jan 10	21.62000 -0.10	21.73	21.46	21.46	27,785
11 Jan 10	21.72000 -0.04	21.85	21.66	21.78	138,828
08 Jan 10	21.76000 +0.33	21.78	21.45	21.51	30,922
07 Jan 10	21.43000 -0.07	21.67	21.42	21.60	40,384
06 Jan 10	21.50000 -0.13	21.65	21.44	21.54	38,063
05 Jan 10	21.63000 +0.24	21.75	21.41	21.48	56,690
04 Jan 10	21.39000 +0.02	21.65	21.30	21.40	47,038
31 Dec 09	21.37000 -0.34	21.70	21.37	21.70	86,680
30 Dec 09	21.71000 +0.16	21.78	21.42	21.42	24,249
29 Dec 09	21.55000 +0.00	21.67	21.34	21.40	32,835

Capital Power Corporation

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	61.72000 -2.26	63.79	61.33	63.54	747,418
21 Oct 26	63.98000 +1.25	64.90	63.10	63.10	357,000
20 Oct 26	62.73000 -0.06	63.36	62.24	62.63	254,900
19 Oct 26	62.79000 +0.47	63.04	61.50	62.48	266,204
16 Oct 26	62.32000 -0.28	62.91	62.23	62.57	205,661
15 Oct 26	62.60000 -0.01	62.73	61.32	62.73	304,361
14 Oct 26	62.61000 -2.13	64.63	62.03	64.56	521,934
13 Oct 26	64.74000 +0.18	65.07	63.62	64.68	750,545
09 Oct 26	64.56000 +0.52	64.94	63.84	64.19	252,319
08 Oct 26	64.04000 -0.25	64.29	63.12	63.93	518,931
07 Oct 26	64.29000 -0.20	65.00	63.49	63.99	490,364
06 Oct 26	64.49000 +2.24	65.00	62.51	62.51	728,703
05 Oct 26	62.25000 +0.79	62.32	60.81	61.33	396,612
02 Oct 26	61.46000 +0.03	62.59	61.35	61.91	385,615
01 Oct 26	61.43000 +0.13	61.43	60.80	61.20	334,240
30 Sep 26	61.30000 -0.18	61.63	60.38	61.63	414,058
29 Sep 26	61.48000 -0.66	62.02	61.05	61.56	409,449
28 Sep 26	62.14000 +0.57	62.72	61.17	61.47	413,574
25 Sep 26	61.57000 -0.41	62.41	60.92	62.05	369,678
24 Sep 26	61.98000 -0.60	62.49	61.46	62.45	368,000
23 Sep 26	62.58000 +0.28	62.74	61.66	62.30	654,700
22 Sep 26	62.30000 +0.01	62.98	62.27	62.45	866,500
21 Sep 26	62.29000 +0.91	62.57	61.38	61.53	733,478
18 Sep 26	61.38000 -0.32	61.86	60.82	61.66	647,925
17 Sep 26	61.70000 +2.14	62.10	59.70	59.99	536,015
16 Sep 26	59.56000 +1.57	59.76	58.24	58.24	411,908
15 Sep 26	57.99000 -1.53	59.58	57.93	59.43	611,084
14 Sep 26	59.52000 -1.30	60.29	58.58	60.28	1,682,000
11 Sep 26	60.82000 -1.21	62.39	60.46	62.12	729,811
10 Sep 26	62.03000 -1.56	63.32	61.77	63.17	684,874
09 Sep 26	63.59000 -0.65	64.36	63.30	64.06	659,597
08 Sep 26	64.24000 +1.21	64.90	62.93	63.07	690,376
04 Sep 26	63.03000 +0.71	63.35	62.18	62.18	390,200
03 Sep 26	62.32000 -0.27	63.06	61.95	63.06	474,700
02 Sep 26	62.59000 -0.24	63.39	62.38	63.07	494,900
01 Sep 26	62.83000 -1.00	63.81	62.66	63.34	459,700
31 Aug 26	63.83000 -0.88	64.60	63.28	64.41	714,500
28 Aug 26	64.71000 -0.97	66.24	64.16	65.74	705,400
27 Aug 26	65.68000 -0.20	66.13	65.35	66.10	413,700
26 Aug 26	65.88000 +0.59	66.23	65.43	65.48	319,120
25 Aug 26	65.29000 +0.09	66.25	64.92	65.89	484,991
24 Aug 26	65.20000 -0.48	65.40	64.16	65.26	439,438
21 Aug 26	65.68000 -1.30	67.28	65.42	67.17	638,617
20 Aug 26	66.98000 +0.63	67.76	66.11	66.38	650,664
19 Aug 26	66.35000 -0.16	67.02	65.97	66.84	427,813
18 Aug 26	66.51000 -0.72	67.37	66.11	67.00	457,240
17 Aug 26	67.23000 -0.08	67.46	66.40	67.27	375,323
14 Aug 26	67.31000 +0.84	67.94	66.45	66.45	842,207
13 Aug 26	66.47000 +1.46	66.48	64.90	65.08	431,774
12 Aug 26	65.01000 -0.39	66.11	64.95	66.01	453,730
11 Aug 26	65.40000 +0.99	65.55	64.51	64.75	758,421
10 Aug 26	64.41000 -0.39	64.90	63.70	64.85	533,759
07 Aug 26	64.80000 +0.22	65.23	64.24	64.81	334,947
06 Aug 26	64.58000 -1.13	66.31	64.40	65.60	891,655
05 Aug 26	65.71000 -1.61	67.35	65.65	67.35	627,308
04 Aug 26	67.32000 +1.45	67.50	65.76	66.62	835,554
31 Jul 26	65.87000 -1.85	68.12	65.84	68.08	825,524
30 Jul 26	67.72000 +1.72	67.91	66.38	66.50	624,095
29 Jul 26	66.00000 -2.17	68.31	65.15	68.30	1,475,146
28 Jul 26	68.17000 -2.34	70.20	67.60	70.20	831,459
27 Jul 26	70.51000 -1.23	71.99	69.51	71.60	727,674
24 Jul 26	71.74000 -1.69	73.75	71.62	73.43	343,825
23 Jul 26	73.43000 +0.38	73.67	72.42	72.62	404,806
22 Jul 26	73.05000 +0.30	73.50	72.42	72.54	422,262
21 Jul 26	72.75000 +0.98	72.82	71.63	72.45	627,825
20 Jul 26	71.77000 +0.31	72.56	71.32	71.91	403,793
17 Jul 26	71.46000 -0.35	72.40	70.97	71.57	655,368
16 Jul 26	71.81000 -1.55	73.07	71.26	73.03	585,382
15 Jul 26	73.36000 -0.74	74.80	72.45	74.21	815,913
14 Jul 26	74.10000 +0.34	75.45	73.59	74.31	428,921
13 Jul 26	73.76000 -1.12	74.74	73.41	74.73	528,049
10 Jul 26	74.88000 -1.07	77.02	74.79	76.17	610,160
09 Jul 26	75.95000 +1.55	76.42	74.45	75.30	1,031,006
08 Jul 26	74.40000 +1.49	74.64	72.42	72.58	908,919
07 Jul 26	72.91000 +0.60	73.65	72.21	72.43	689,875
06 Jul 26	72.31000 -1.49	74.23	72.19	72.88	463,556
03 Jul 26	73.80000 +2.05	74.31	72.02	72.02	246,200
02 Jul 26	71.75000 -2.16	73.29	70.85	73.00	775,606
30 Jun 26	73.91000 -0.04	74.76	72.67	73.05	673,148
29 Jun 26	73.95000 -0.81	75.25	73.25	75.00	338,441
26 Jun 26	74.76000 +0.00	74.95	74.10	74.55	535,279
25 Jun 26	74.76000 +0.32	75.70	74.68	74.68	295,211
24 Jun 26	74.44000 +0.06	74.98	73.78	74.49	334,529
23 Jun 26	74.38000 -0.32	74.48	72.79	73.49	525,758
22 Jun 26	74.70000 +1.17	75.13	73.44	73.44	656,516
19 Jun 26	73.53000 +0.71	73.61	72.50	72.50	338,527
18 Jun 26	72.82000 +0.09	74.88	72.68	73.48	524,373
17 Jun 26	72.73000 +0.04	73.90	72.49	72.62	495,811
16 Jun 26	72.69000 -0.53	73.22	72.46	73.16	339,361
15 Jun 26	73.22000 +2.39	73.40	71.50	71.60	437,500
12 Jun 26	70.83000 -1.18	72.50	70.39	72.28	788,167
11 Jun 26	72.01000 +3.69	72.61	68.97	69.03	1,172,389
10 Jun 26	68.32000 -1.45	69.72	68.05	69.37	784,350
09 Jun 26	69.77000 -0.54	71.43	69.43	70.49	714,426
08 Jun 26	70.31000 +0.57	70.78	69.45	70.06	486,913
05 Jun 26	69.74000 -1.56	71.79	69.34	70.77	598,439
04 Jun 26	71.30000 -0.73	71.97	69.97	71.09	975,121
03 Jun 26	72.03000 +0.03	72.82	71.37	71.80	599,502
02 Jun 26	72.00000 -0.07	72.83	71.50	72.00	472,252
01 Jun 26	72.07000 +1.43	72.17	69.67	69.98	806,931
29 May 26	70.64000 +0.77	70.65	68.31	69.86	666,217
28 May 26	69.87000 +1.01	70.21	68.47	68.47	391,836
27 May 26	68.86000 -1.10	69.80	68.35	69.74	481,875
26 May 26	69.96000 +2.94	70.07	67.17	67.17	1,158,603
25 May 26	67.02000 +1.29	67.09	65.86	66.04	190,276
22 May 26	65.73000 +0.66	66.30	65.01	65.24	348,148
21 May 26	65.07000 +1.16	65.13	63.56	63.73	656,166
20 May 26	63.91000 +0.94	64.40	63.19	63.19	553,224
19 May 26	62.97000 -0.85	64.00	62.42	63.62	613,850
15 May 26	63.82000 -0.27	64.00	62.89	63.90	507,568
14 May 26	64.09000 +0.13	64.81	63.32	64.47	479,247
13 May 26	63.96000 -0.04	64.75	63.37	64.35	591,653
12 May 26	64.00000 -2.67	66.46	63.65	66.35	932,880
11 May 26	66.67000 +0.52	67.27	66.22	66.22	603,486
08 May 26	66.15000 +0.02	66.80	65.48	66.36	396,731
07 May 26	66.13000 +0.03	66.52	65.30	66.52	322,260
06 May 26	66.10000 +0.61	66.62	65.50	65.88	724,464
05 May 26	65.49000 +0.17	66.07	64.70	65.36	393,378
04 May 26	65.32000 +1.42	65.46	63.39	63.69	439,651
01 May 26	63.90000 -1.09	65.75	63.72	64.99	448,533
30 Apr 26	64.99000 +2.62	66.14	62.37	62.37	1,001,433
29 Apr 26	62.37000 -5.12	67.49	61.74	67.49	1,831,484
28 Apr 26	67.49000 +0.17	68.75	67.32	67.55	507,436
27 Apr 26	67.32000 +0.07	67.73	66.80	67.69	420,257
24 Apr 26	67.25000 +1.41	67.72	65.85	66.05	578,732
23 Apr 26	65.84000 +0.71	67.83	65.71	66.28	508,367
22 Apr 26	65.13000 +1.36	65.17	64.07	64.23	303,222
21 Apr 26	63.77000 -2.09	66.48	63.75	65.91	456,424
20 Apr 26	65.86000 -0.61	66.79	65.64	66.48	339,965
17 Apr 26	66.47000 -1.13	68.35	66.15	68.00	448,166
16 Apr 26	67.60000 -0.33	68.25	67.01	68.19	273,508
15 Apr 26	67.93000 +0.86	68.58	67.28	67.38	299,501
14 Apr 26	67.07000 -0.63	68.31	67.03	67.77	371,804
13 Apr 26	67.70000 -0.57	68.45	67.15	68.13	345,862
10 Apr 26	68.27000 +0.33	69.16	68.00	68.00	609,607
09 Apr 26	67.94000 -0.29	69.78	67.91	68.19	717,686
08 Apr 26	68.23000 +1.10	68.65	67.34	67.66	523,660
07 Apr 26	67.13000 +0.16	67.37	66.46	66.84	387,804
06 Apr 26	66.97000 +0.65	67.18	66.18	66.20	485,047
02 Apr 26	66.32000 -0.03	67.19	65.55	65.59	753,134
01 Apr 26	66.35000 +0.46	67.41	65.47	65.55	754,218
31 Mar 26	65.89000 +0.78	66.18	64.80	64.93	710,996
30 Mar 26	65.11000 -0.44	66.38	64.81	66.01	562,182
27 Mar 26	65.55000 -0.18	66.66	65.14	65.41	691,006
26 Mar 26	65.73000 -0.07	66.33	65.36	65.51	629,415
25 Mar 26	65.80000 +1.45	66.40	65.03	65.16	578,024
24 Mar 26	64.35000 +1.87	64.69	62.22	62.34	637,735
23 Mar 26	62.48000 +1.28	62.84	61.11	61.65	616,725
20 Mar 26	61.20000 -2.18	63.52	60.85	63.00	993,752
19 Mar 26	63.38000 -0.87	64.01	62.90	63.76	469,548
18 Mar 26	64.25000 +0.36	64.95	63.78	63.78	701,392
17 Mar 26	63.89000 +1.10	64.06	62.99	63.00	597,225
16 Mar 26	62.79000 +1.04	63.08	61.82	62.24	465,500
13 Mar 26	61.75000 -0.38	63.29	61.42	62.51	516,374
12 Mar 26	62.13000 +1.14	63.54	60.89	60.92	676,169
11 Mar 26	60.99000 -0.65	61.96	60.81	61.36	828,935
10 Mar 26	61.64000 +0.89	62.36	60.87	60.87	855,262
09 Mar 26	60.75000 -0.02	61.07	59.19	59.80	457,660
06 Mar 26	60.77000 -2.15	62.37	60.55	62.25	756,600
05 Mar 26	62.92000 +1.39	63.07	60.77	61.60	691,300
04 Mar 26	61.53000 -1.13	64.30	60.15	60.72	1,094,700
03 Mar 26	62.66000 -0.77	62.92	60.95	62.49	387,300
02 Mar 26	63.43000 -0.60	64.39	62.85	63.50	438,100
27 Feb 26	64.03000 +1.04	64.06	62.67	62.67	582,700
26 Feb 26	62.99000 +0.07	63.33	62.22	62.99	284,700
25 Feb 26	62.92000 -1.10	64.22	62.90	64.14	278,900
24 Feb 26	64.02000 +1.06	64.04	62.60	63.01	477,800
23 Feb 26	62.96000 -0.85	63.80	62.56	63.62	412,700
20 Feb 26	63.81000 +0.49	63.81	62.68	63.25	556,300
19 Feb 26	63.32000 +0.49	63.48	62.55	62.62	475,500
18 Feb 26	62.83000 +0.61	63.43	62.13	62.50	770,300
17 Feb 26	62.22000 +0.29	62.50	61.31	61.89	656,600
13 Feb 26	61.93000 +2.06	62.00	59.75	59.83	955,800
12 Feb 26	59.87000 +0.43	60.20	58.86	59.58	808,200
11 Feb 26	59.44000 +0.79	59.69	58.10	58.96	565,000
10 Feb 26	58.65000 -0.10	58.86	58.00	58.70	535,100
09 Feb 26	58.75000 +0.29	58.86	57.70	58.41	787,700
06 Feb 26	58.46000 +1.69	58.50	57.18	57.35	991,800
05 Feb 26	56.77000 -1.02	58.32	56.48	57.68	1,047,500
04 Feb 26	57.79000 -0.88	59.43	57.62	58.92	1,467,900
03 Feb 26	58.67000 +0.28	59.58	58.25	59.14	1,383,700
02 Feb 26	58.39000 -1.36	59.88	58.31	59.50	1,186,000
30 Jan 26	59.75000 -1.78	62.05	59.62	61.31	1,008,600
29 Jan 26	61.53000 -0.68	62.46	60.92	62.22	992,400
28 Jan 26	62.21000 +0.48	62.64	61.46	61.73	971,300
27 Jan 26	61.73000 +1.88	62.12	59.99	59.99	1,367,400
26 Jan 26	59.85000 +1.05	60.47	58.94	59.20	872,500
23 Jan 26	58.80000 +0.66	58.80	57.84	58.23	705,200
22 Jan 26	58.14000 -0.03	58.72	57.76	58.49	626,100
21 Jan 26	58.17000 +0.56	58.68	57.70	57.86	1,060,200
20 Jan 26	57.61000 -0.88	58.76	57.13	58.35	1,430,500
19 Jan 26	58.49000 +1.27	58.64	57.27	57.27	514,300
16 Jan 26	57.22000 -4.02	61.00	57.00	61.00	2,357,100
15 Jan 26	61.24000 +0.91	61.90	60.66	60.76	697,600
14 Jan 26	60.33000 -0.76	61.36	59.75	60.94	717,100
13 Jan 26	61.09000 +1.02	61.80	59.81	60.21	1,167,800
12 Jan 26	60.07000 +0.72	60.07	58.62	59.39	1,524,900
09 Jan 26	59.35000 +0.55	60.28	59.01	59.35	609,000
08 Jan 26	58.80000 -0.46	59.97	58.54	59.47	700,000
07 Jan 26	59.26000 +0.39	61.35	59.10	59.50	1,053,000
06 Jan 26	58.87000 -0.08	59.29	58.11	58.90	581,000
05 Jan 26	58.95000 -1.31	60.39	57.53	60.31	896,800
02 Jan 26	60.26000 +1.71	60.29	58.48	58.53	787,200
31 Dec 25	58.55000 -0.43	58.89	58.23	58.60	392,700
30 Dec 25	58.98000 -0.13	59.78	58.94	59.30	619,800
29 Dec 25	59.11000 -0.40	59.83	59.01	59.49	781,600
24 Dec 25	59.51000 -0.11	59.78	59.08	59.62	205,849
23 Dec 25	59.62000 +0.62	59.67	58.70	59.35	1,455,973
22 Dec 25	59.00000 -0.62	60.13	58.99	60.05	705,218
19 Dec 25	59.62000 +0.05	60.41	59.61	59.89	1,630,389
18 Dec 25	59.57000 -0.15	60.78	59.35	59.93	820,222
17 Dec 25	59.72000 -1.51	61.35	59.21	60.94	1,493,228
16 Dec 25	61.23000 -0.76	62.03	60.95	61.97	839,280
15 Dec 25	61.99000 +0.51	62.16	61.42	61.83	624,660
12 Dec 25	61.48000 -1.63	63.46	61.45	63.07	968,275
11 Dec 25	63.11000 +0.66	63.20	61.34	63.04	1,143,772
10 Dec 25	62.45000 -3.08	67.42	61.03	66.00	1,941,897
09 Dec 25	65.53000 +2.11	66.48	63.75	63.75	1,110,273
08 Dec 25	63.42000 +1.07	63.46	62.10	62.50	875,828
05 Dec 25	62.35000 -0.03	63.10	62.03	62.39	549,931
04 Dec 25	62.38000 +1.04	62.96	61.32	61.34	769,968
03 Dec 25	61.34000 +0.77	61.39	60.13	60.53	488,314
02 Dec 25	60.57000 -0.35	61.24	60.43	61.00	425,299
01 Dec 25	60.92000 -0.41	61.13	60.15	60.88	522,540
28 Nov 25	61.33000 +0.95	61.87	60.42	60.63	435,071
27 Nov 25	60.38000 +0.47	60.66	59.85	59.89	217,952
26 Nov 25	59.91000 +0.42	60.14	59.13	59.96	593,345
25 Nov 25	59.49000 -1.13	61.25	59.48	60.36	998,570
24 Nov 25	60.62000 +0.93	60.75	59.10	60.10	691,623
21 Nov 25	59.69000 -0.39	60.62	58.84	60.50	792,578
20 Nov 25	60.08000 -1.92	63.11	60.00	62.90	978,299
19 Nov 25	62.00000 -0.26	62.58	61.59	62.43	631,658
18 Nov 25	62.26000 -0.03	63.05	61.75	62.07	514,588
17 Nov 25	62.29000 -0.74	63.90	61.70	63.12	529,708
14 Nov 25	63.03000 +0.10	63.85	61.81	62.00	818,628
13 Nov 25	62.93000 -3.33	65.80	62.19	65.80	1,873,710
12 Nov 25	66.26000 -0.16	67.21	66.07	66.50	626,799
11 Nov 25	66.42000 -1.11	67.61	66.23	67.53	413,487
10 Nov 25	67.53000 -0.36	68.76	67.40	68.53	358,067
07 Nov 25	67.89000 -0.06	68.09	66.30	67.32	742,257
06 Nov 25	67.95000 -2.73	70.10	65.22	70.10	2,002,288
05 Nov 25	70.68000 +0.83	71.08	69.65	70.17	516,147
04 Nov 25	69.85000 -3.74	72.31	69.66	72.00	610,013
03 Nov 25	73.59000 +2.59	73.80	70.79	71.07	772,076
31 Oct 25	71.00000 +0.79	71.01	69.31	70.53	626,606
30 Oct 25	70.21000 -1.33	72.16	70.12	70.92	672,553
29 Oct 25	71.54000 +0.94	73.65	69.20	69.20	1,238,251
28 Oct 25	70.60000 +0.68	70.72	69.61	70.28	825,146
27 Oct 25	69.92000 -1.22	71.43	69.18	71.43	748,021
24 Oct 25	71.14000 +0.19	71.87	70.88	71.48	448,861
23 Oct 25	70.95000 +0.64	71.39	70.25	70.36	645,322
22 Oct 25	70.31000 -0.51	71.35	70.23	70.63	745,823
21 Oct 25	70.82000 -0.52	71.28	69.57	71.28	826,910
20 Oct 25	71.34000 +0.13	72.36	70.39	71.85	532,391
17 Oct 25	71.21000 -1.84	72.74	70.84	72.42	816,363
16 Oct 25	73.05000 +0.48	73.51	72.57	72.93	576,517
15 Oct 25	72.57000 +0.23	73.12	72.05	72.92	732,429
14 Oct 25	72.34000 +1.09	73.24	71.39	71.50	1,140,849
10 Oct 25	71.25000 -1.19	73.21	71.20	72.24	656,680
09 Oct 25	72.44000 -0.39	73.35	71.66	72.96	561,558
08 Oct 25	72.83000 +2.19	72.94	70.74	70.75	1,199,591
07 Oct 25	70.64000 +1.00	70.92	69.38	70.10	691,138
06 Oct 25	69.64000 +0.85	70.57	68.94	69.03	898,341
03 Oct 25	68.79000 +1.62	71.72	67.18	67.37	1,166,399
02 Oct 25	67.17000 -0.41	67.67	66.87	67.57	431,581
01 Oct 25	67.58000 +2.23	68.33	65.38	65.38	731,381
30 Sep 25	65.35000 +0.48	65.41	64.52	64.71	421,666
29 Sep 25	64.87000 -0.16	65.20	64.32	64.59	411,008
26 Sep 25	65.03000 +0.03	65.29	64.53	65.15	806,687
25 Sep 25	65.00000 -0.60	65.55	64.74	65.00	682,313
24 Sep 25	65.60000 +0.59	65.85	64.44	65.29	624,916
23 Sep 25	65.01000 -0.36	66.06	64.69	65.35	458,167
22 Sep 25	65.37000 +0.36	65.63	64.35	64.35	652,143
19 Sep 25	65.01000 -0.09	66.00	63.70	65.94	2,461,554
18 Sep 25	65.10000 +3.77	65.42	61.50	61.50	1,259,189
17 Sep 25	61.33000 +0.94	61.52	60.42	60.43	629,299
16 Sep 25	60.39000 -0.09	60.49	60.02	60.49	326,990
15 Sep 25	60.48000 +0.75	60.53	59.61	59.84	790,905
12 Sep 25	59.73000 +1.42	59.83	58.30	58.30	838,967
11 Sep 25	58.31000 -0.49	58.78	57.84	58.78	591,926
10 Sep 25	58.80000 +1.50	58.98	57.30	57.51	643,926
09 Sep 25	57.30000 +0.82	57.44	56.47	56.51	393,358
08 Sep 25	56.48000 -0.43	57.08	56.25	57.00	1,050,506
05 Sep 25	56.91000 -0.17	57.67	56.54	57.18	499,253
04 Sep 25	57.08000 +0.11	57.36	56.72	57.11	291,763
03 Sep 25	56.97000 +0.18	57.29	56.50	56.99	347,003
02 Sep 25	56.79000 -0.48	57.31	56.38	56.88	518,569
29 Aug 25	57.27000 -0.41	57.80	56.95	57.80	365,739
28 Aug 25	57.68000 +1.01	57.79	56.61	56.62	410,183
27 Aug 25	56.67000 -1.20	58.44	56.61	57.85	765,154
26 Aug 25	57.87000 -0.70	58.61	57.74	58.57	627,299
25 Aug 25	58.57000 -0.58	59.01	58.01	59.01	487,119
22 Aug 25	59.15000 -0.80	60.17	58.91	60.03	419,250
21 Aug 25	59.95000 +0.42	60.95	59.60	59.61	506,627
20 Aug 25	59.53000 -0.60	60.49	59.11	59.94	414,612
19 Aug 25	60.13000 -1.09	61.18	60.08	61.09	426,890
18 Aug 25	61.22000 +1.17	61.29	59.83	59.83	482,351
15 Aug 25	60.05000 -0.74	61.10	59.73	60.68	390,950
14 Aug 25	60.79000 -0.03	61.31	60.54	60.55	391,929
13 Aug 25	60.82000 +0.23	61.37	60.42	60.52	442,704
12 Aug 25	60.59000 +0.32	60.80	59.86	60.35	330,533
11 Aug 25	60.27000 +0.27	60.81	59.78	59.95	413,912
08 Aug 25	60.00000 +0.91	60.42	59.11	59.14	510,374
07 Aug 25	59.09000 -0.38	59.51	58.89	59.45	555,056
06 Aug 25	59.47000 +2.34	59.51	57.12	57.12	1,030,397
05 Aug 25	57.13000 +0.62	57.50	56.14	56.74	934,530
01 Aug 25	56.51000 -1.57	58.01	56.08	57.97	767,201
31 Jul 25	58.08000 +0.08	59.64	57.51	59.03	1,129,094
30 Jul 25	58.00000 -4.28	63.99	57.03	60.51	2,651,857
29 Jul 25	62.28000 +0.58	62.70	61.71	61.74	515,281
28 Jul 25	61.70000 -0.47	62.17	61.19	62.17	479,539
25 Jul 25	62.17000 +0.23	62.32	61.74	61.94	307,085
24 Jul 25	61.94000 -1.25	63.59	61.82	62.91	749,295
23 Jul 25	63.19000 +3.11	65.13	62.25	62.25	1,689,757
22 Jul 25	60.08000 -0.17	60.44	59.46	60.36	733,249
21 Jul 25	60.25000 -0.25	60.43	59.81	60.30	660,390
18 Jul 25	60.50000 +1.37	60.80	59.13	59.34	687,689
17 Jul 25	59.13000 -0.05	59.31	58.61	59.23	580,052
16 Jul 25	59.18000 +0.51	59.54	58.21	58.77	801,936
15 Jul 25	58.67000 -0.02	59.24	58.20	58.83	627,357
14 Jul 25	58.69000 +1.27	59.09	57.42	57.45	840,517
11 Jul 25	57.42000 +0.99	58.03	55.95	56.15	957,691
10 Jul 25	56.43000 +1.21	56.65	55.09	55.12	1,239,714
09 Jul 25	55.22000 +0.65	55.68	54.59	54.59	753,915
08 Jul 25	54.57000 -0.48	55.14	54.23	55.03	603,544
07 Jul 25	55.05000 +0.60	55.62	54.45	54.45	975,133
04 Jul 25	54.45000 -0.19	54.69	54.38	54.69	190,628
03 Jul 25	54.64000 -0.40	55.28	54.57	54.75	517,329
02 Jul 25	55.04000 +0.24	55.17	54.03	54.82	743,807
30 Jun 25	54.80000 -1.18	55.41	54.73	55.40	472,449
27 Jun 25	55.98000 -0.23	56.60	55.41	56.33	956,945
26 Jun 25	56.21000 -0.76	57.13	55.91	57.09	998,373
25 Jun 25	56.97000 -0.20	57.30	56.10	57.17	769,281
24 Jun 25	57.17000 +1.22	57.92	56.23	56.23	577,468
23 Jun 25	55.95000 -0.42	56.38	55.83	56.23	616,928
20 Jun 25	56.37000 +0.17	56.92	56.19	56.40	946,308
19 Jun 25	56.20000 +0.16	56.62	56.06	56.14	195,155
18 Jun 25	56.04000 -0.11	56.21	55.22	56.21	644,517
17 Jun 25	56.15000 +0.07	56.19	55.75	56.17	310,721
16 Jun 25	56.08000 -0.01	56.85	55.81	56.61	839,236
13 Jun 25	56.09000 -0.08	56.29	55.35	56.17	452,136
12 Jun 25	56.17000 +0.58	56.27	55.34	55.34	751,335
11 Jun 25	55.59000 -1.53	57.33	55.39	57.33	708,548
10 Jun 25	57.12000 +1.48	57.28	55.53	55.90	713,379
09 Jun 25	55.64000 -0.37	56.53	55.50	56.17	731,472
06 Jun 25	56.01000 -0.23	56.96	55.75	56.68	614,170
05 Jun 25	56.24000 +0.70	57.63	55.66	55.80	792,747
04 Jun 25	55.54000 -0.93	56.56	55.52	56.43	665,039
03 Jun 25	56.47000 +1.49	56.80	55.39	55.50	720,761
02 Jun 25	54.98000 -0.05	55.19	54.51	55.01	527,170
30 May 25	55.03000 -0.06	55.45	54.68	54.96	449,672
29 May 25	55.09000 -0.83	56.36	55.04	56.16	726,613
28 May 25	55.92000 +0.52	56.40	55.40	55.40	472,041
27 May 25	55.40000 -0.10	56.10	55.32	55.50	472,950
26 May 25	55.50000 +1.21	55.63	54.42	54.52	281,882
23 May 25	54.29000 -0.06	54.34	53.18	53.77	520,383
22 May 25	54.35000 -0.23	55.09	54.14	54.58	811,194
21 May 25	54.58000 +0.12	54.80	54.11	54.35	458,791
20 May 25	54.46000 +0.29	54.89	53.96	54.17	410,732
16 May 25	54.17000 +0.39	54.73	53.59	53.78	496,501
15 May 25	53.78000 +0.55	54.68	53.28	53.28	646,314
14 May 25	53.23000 -0.26	53.71	52.70	53.45	725,134
13 May 25	53.49000 -0.16	54.04	53.40	53.69	548,521
12 May 25	53.65000 +1.50	53.68	52.36	52.98	673,538
09 May 25	52.15000 -0.51	53.08	51.98	53.00	510,320
08 May 25	52.66000 +0.85	52.79	51.77	52.30	684,311
07 May 25	51.81000 -0.25	52.65	51.77	52.50	510,605
06 May 25	52.06000 -0.53	52.64	51.64	52.03	652,650
05 May 25	52.59000 -0.79	53.10	52.03	53.10	492,911
02 May 25	53.38000 +0.55	53.74	52.80	53.27	645,147
01 May 25	52.83000 +0.49	55.05	52.80	53.13	1,016,582
30 Apr 25	52.34000 +1.61	52.73	50.29	51.00	1,028,374
29 Apr 25	50.73000 +0.12	51.08	50.29	50.50	724,449
28 Apr 25	50.61000 -0.08	50.81	50.01	50.62	1,003,322
25 Apr 25	50.69000 +0.49	51.09	50.04	50.04	576,213
24 Apr 25	50.20000 +1.61	51.08	48.84	48.84	1,201,210
23 Apr 25	48.59000 +1.01	49.66	48.35	49.50	1,219,142
22 Apr 25	47.58000 +0.83	48.21	46.88	47.16	1,581,629
21 Apr 25	46.75000 -0.45	47.35	46.03	47.10	1,213,960
17 Apr 25	47.20000 +0.51	47.95	46.82	46.97	712,596
16 Apr 25	46.69000 -0.02	47.24	45.91	46.70	806,912
15 Apr 25	46.71000 +0.51	47.66	44.03	44.03	3,439,996
14 Apr 25	46.20000 +0.42	46.80	45.96	46.61	337,894
11 Apr 25	45.78000 +0.91	45.86	44.67	44.99	667,016
10 Apr 25	44.87000 -1.54	46.03	44.34	46.03	670,558
09 Apr 25	46.41000 +2.51	46.75	42.78	43.23	1,040,838
08 Apr 25	43.90000 -0.57	45.57	43.32	45.55	617,743
07 Apr 25	44.47000 +0.17	44.99	41.87	42.66	1,413,764
04 Apr 25	44.30000 -2.59	46.35	43.92	46.00	1,747,739
03 Apr 25	46.89000 -2.59	48.92	46.43	48.36	1,214,077
02 Apr 25	49.48000 +1.23	49.67	47.82	47.82	638,713
01 Apr 25	48.25000 +0.42	48.59	46.91	47.63	674,774
31 Mar 25	47.83000 -1.20	48.66	47.36	48.13	706,866
28 Mar 25	49.03000 -0.13	49.75	48.71	49.24	948,063
27 Mar 25	49.16000 -0.08	49.37	48.42	49.00	487,851
26 Mar 25	49.24000 -0.72	50.39	49.12	49.93	534,220
25 Mar 25	49.96000 +0.37	50.44	49.00	49.58	664,617
24 Mar 25	49.59000 +0.62	49.92	48.85	49.01	1,150,476
21 Mar 25	48.97000 +0.58	49.07	47.81	47.81	1,141,173
20 Mar 25	48.39000 +0.31	48.74	48.00	48.41	746,918
19 Mar 25	48.08000 +1.00	48.20	47.07	47.09	663,994
18 Mar 25	47.08000 -0.73	48.07	46.66	47.74	1,199,265
17 Mar 25	47.81000 +0.78	48.09	46.42	47.03	1,149,298
14 Mar 25	47.03000 +0.05	47.72	46.75	47.08	681,580
13 Mar 25	46.98000 -0.51	47.87	46.77	47.34	484,474
12 Mar 25	47.49000 +0.84	48.10	46.80	47.00	589,793
11 Mar 25	46.65000 +1.74	47.22	44.96	45.00	1,092,016
10 Mar 25	44.91000 -2.33	46.88	44.68	46.88	1,679,803
07 Mar 25	47.24000 -0.05	47.98	46.79	47.53	1,203,165
06 Mar 25	47.29000 -1.58	49.01	46.47	48.90	2,089,664
05 Mar 25	48.87000 +0.08	50.23	48.56	48.56	912,681
04 Mar 25	48.79000 -1.57	50.18	47.88	49.75	1,741,994
03 Mar 25	50.36000 -0.38	51.35	50.05	50.82	1,155,907
28 Feb 25	50.74000 +0.09	50.91	50.09	50.57	1,053,648
27 Feb 25	50.65000 -0.54	51.86	50.46	51.40	1,423,051
26 Feb 25	51.19000 -1.05	54.19	51.06	54.00	1,672,617
25 Feb 25	52.24000 -0.84	53.75	51.75	52.51	803,350
24 Feb 25	53.08000 -0.35	53.78	52.76	53.20	887,317
21 Feb 25	53.43000 -1.05	55.42	52.73	54.40	743,197
20 Feb 25	54.48000 +0.94	54.78	52.90	54.05	701,922
19 Feb 25	53.54000 +0.27	53.97	53.11	53.26	566,607
18 Feb 25	53.27000 +1.20	53.65	52.24	52.26	851,290
14 Feb 25	52.07000 +1.05	52.66	50.95	51.00	815,476
13 Feb 25	51.02000 -1.79	53.26	50.88	52.74	717,534
12 Feb 25	52.81000 +0.41	53.62	52.05	52.30	801,729
11 Feb 25	52.40000 -0.75	53.39	52.21	53.03	1,031,177
10 Feb 25	53.15000 -0.88	54.21	53.05	53.62	622,652
07 Feb 25	54.03000 +0.09	54.89	53.41	53.94	527,300
06 Feb 25	53.94000 +1.32	54.26	52.26	52.63	775,977
05 Feb 25	52.62000 -1.17	53.93	51.71	53.93	996,613
04 Feb 25	53.79000 +1.46	53.85	51.81	52.24	1,235,362
03 Feb 25	52.33000 -0.89	52.50	51.08	51.15	774,101
31 Jan 25	53.22000 -0.91	54.48	52.57	54.05	1,019,344
30 Jan 25	54.13000 +1.58	55.36	52.74	52.74	971,228
29 Jan 25	52.55000 +1.78	53.35	50.63	50.99	1,592,680
28 Jan 25	50.77000 +0.08	52.06	49.71	51.17	1,969,290
27 Jan 25	50.69000 -10.37	59.50	50.35	59.50	3,253,586
24 Jan 25	61.06000 -0.08	61.45	60.91	61.11	355,747
23 Jan 25	61.14000 +0.50	61.78	60.00	60.64	364,892
22 Jan 25	60.64000 -1.35	62.27	60.49	62.27	393,157
21 Jan 25	61.99000 -0.16	62.66	61.43	61.87	465,137
20 Jan 25	62.15000 +0.02	62.49	61.52	62.04	234,849
17 Jan 25	62.13000 +1.09	62.34	60.39	60.42	976,254
16 Jan 25	61.04000 +2.08	61.32	58.55	58.70	904,104
15 Jan 25	58.96000 +0.47	59.59	58.85	59.02	585,746
14 Jan 25	58.49000 -0.01	59.10	58.25	59.00	894,007
13 Jan 25	58.50000 -2.30	60.37	57.77	60.23	758,614
10 Jan 25	60.80000 +0.67	60.84	59.10	60.00	1,305,546
09 Jan 25	60.13000 -0.84	60.93	59.69	60.93	371,062
08 Jan 25	60.97000 -1.08	62.36	59.87	61.80	1,562,704
07 Jan 25	62.05000 -2.10	64.67	62.02	63.80	718,709
06 Jan 25	64.15000 +0.62	64.95	63.55	63.73	529,246
03 Jan 25	63.53000 -0.46	64.45	63.46	63.91	687,105
02 Jan 25	63.99000 +0.27	64.50	62.97	64.06	1,247,178
31 Dec 24	63.72000 -0.58	64.38	63.40	63.73	296,479
30 Dec 24	64.30000 +0.05	64.50	63.79	63.79	511,457
27 Dec 24	64.25000 +0.23	64.28	63.23	63.90	1,088,449
24 Dec 24	64.02000 +0.51	64.29	63.10	63.42	194,598
23 Dec 24	63.51000 +0.36	63.84	62.70	63.22	262,526
20 Dec 24	63.15000 +0.55	63.46	62.00	62.12	1,087,008
19 Dec 24	62.60000 -0.16	63.36	60.72	62.76	802,979
18 Dec 24	62.76000 -0.56	64.85	62.60	63.23	994,482
17 Dec 24	63.32000 +1.07	63.95	61.45	61.89	976,393
16 Dec 24	62.25000 -0.34	62.70	61.90	62.42	836,287
13 Dec 24	62.59000 +1.57	62.77	60.53	61.02	600,749
12 Dec 24	61.02000 +0.14	61.32	59.97	60.91	1,114,745
11 Dec 24	60.88000 -0.69	61.99	58.80	58.80	2,191,792
10 Dec 24	61.57000 -2.03	63.52	61.17	63.33	1,105,912
09 Dec 24	63.60000 -4.25	68.25	63.01	67.70	967,311
06 Dec 24	67.85000 +2.28	68.73	64.98	65.58	1,123,924
05 Dec 24	65.57000 +3.69	67.15	61.65	61.65	1,387,092
04 Dec 24	61.88000 +1.76	62.12	59.80	60.19	855,732
03 Dec 24	60.12000 -1.18	61.32	59.85	61.25	583,754
02 Dec 24	61.30000 -0.98	62.04	61.11	61.84	590,547
29 Nov 24	62.28000 +0.24	62.45	61.68	61.98	321,424
28 Nov 24	62.04000 -0.55	62.70	61.47	62.33	176,682
27 Nov 24	62.59000 +0.68	64.39	61.85	61.85	822,498
26 Nov 24	61.91000 +0.91	62.46	60.86	60.86	460,074
25 Nov 24	61.00000 -0.07	61.60	60.87	61.00	567,723
22 Nov 24	61.07000 +0.48	61.64	60.32	60.32	555,343
21 Nov 24	60.59000 +1.37	60.67	58.96	59.20	347,817
20 Nov 24	59.22000 -0.20	59.47	58.53	58.94	280,501
19 Nov 24	59.42000 +0.94	59.59	58.19	58.38	281,067
18 Nov 24	58.48000 +1.44	58.70	56.88	56.88	397,678
15 Nov 24	57.04000 -1.74	58.65	56.97	58.59	477,383
14 Nov 24	58.78000 +0.86	59.08	57.51	57.61	386,466
13 Nov 24	57.92000 +0.96	58.36	56.47	56.47	418,302
12 Nov 24	56.96000 -0.01	57.73	56.68	56.82	263,564
11 Nov 24	56.97000 -0.08	57.46	56.64	56.90	294,661
08 Nov 24	57.05000 +0.44	57.67	56.51	56.51	414,888
07 Nov 24	56.61000 -0.66	57.32	56.34	56.92	392,803
06 Nov 24	57.27000 -1.33	59.44	57.07	57.41	612,185
05 Nov 24	58.60000 +2.94	58.64	55.01	55.64	831,145
04 Nov 24	55.66000 +0.36	55.76	54.83	54.95	400,335
01 Nov 24	55.30000 -1.17	56.50	55.13	56.49	622,093
31 Oct 24	56.47000 +2.17	56.82	54.62	54.62	777,927
30 Oct 24	54.30000 +3.89	54.60	50.41	50.41	942,969
29 Oct 24	50.41000 -0.54	50.75	50.15	50.59	542,800
28 Oct 24	50.95000 +0.32	51.58	50.66	50.66	402,544
25 Oct 24	50.63000 +0.08	51.10	50.12	50.47	283,508
24 Oct 24	50.55000 -0.44	51.32	50.31	50.82	521,444
23 Oct 24	50.99000 -0.64	51.98	50.85	51.62	405,814
22 Oct 24	51.63000 -0.54	52.29	51.48	51.90	232,251
21 Oct 24	52.17000 +0.08	52.44	51.84	51.97	595,856
18 Oct 24	52.09000 -0.05	52.38	51.91	52.02	435,529
17 Oct 24	52.14000 +0.18	52.39	51.84	52.24	440,411
16 Oct 24	51.96000 +0.95	52.19	51.02	51.31	475,676
15 Oct 24	51.01000 +0.65	51.13	50.09	50.45	492,527
11 Oct 24	50.36000 +0.04	50.87	50.19	50.20	461,587
10 Oct 24	50.32000 +0.25	50.37	49.79	49.97	474,116
09 Oct 24	50.07000 -0.60	50.58	49.96	50.47	433,383
08 Oct 24	50.67000 +0.11	50.82	50.31	50.54	634,638
07 Oct 24	50.56000 -0.01	50.73	50.20	50.42	743,199
04 Oct 24	50.57000 +0.32	50.92	49.95	50.09	559,984
03 Oct 24	50.25000 +0.23	50.28	49.52	50.25	313,455
02 Oct 24	50.02000 -0.20	50.23	49.64	50.02	410,156
01 Oct 24	50.22000 +1.05	50.49	49.20	49.31	565,368
30 Sep 24	49.17000 -0.68	49.76	48.95	49.76	374,845
27 Sep 24	49.85000 -1.01	50.28	49.50	50.16	1,735,609
26 Sep 24	50.86000 +0.79	50.88	49.56	50.08	665,192
25 Sep 24	50.07000 +0.67	50.20	49.25	49.34	725,547
24 Sep 24	49.40000 -0.35	50.22	48.95	49.77	759,013
23 Sep 24	49.75000 +1.29	49.89	48.50	48.50	799,976
20 Sep 24	48.46000 +1.08	48.51	47.21	47.39	830,528
19 Sep 24	47.38000 -0.57	48.20	47.08	48.09	327,901
18 Sep 24	47.95000 -0.62	48.58	47.44	48.51	410,961
17 Sep 24	48.57000 -0.32	49.17	47.94	48.96	456,103
16 Sep 24	48.89000 +0.34	49.00	48.53	48.56	294,428
13 Sep 24	48.55000 +1.17	48.88	47.39	47.50	608,880
12 Sep 24	47.38000 +0.37	47.65	46.95	47.00	404,998
11 Sep 24	47.01000 +0.69	47.07	45.83	46.35	429,675
10 Sep 24	46.32000 +0.28	46.55	45.95	45.99	660,845
09 Sep 24	46.04000 +0.33	46.50	45.86	45.92	412,308
06 Sep 24	45.71000 +0.20	45.87	45.30	45.51	340,315
05 Sep 24	45.51000 +0.40	45.55	45.16	45.30	390,134
04 Sep 24	45.11000 +0.45	45.30	44.57	44.59	428,551
03 Sep 24	44.66000 -0.29	44.90	44.31	44.87	292,138
30 Aug 24	44.95000 +0.15	45.14	44.69	44.83	238,912
29 Aug 24	44.80000 +0.25	44.90	44.40	44.64	217,906
28 Aug 24	44.55000 -0.57	45.02	44.31	45.02	473,554
27 Aug 24	45.12000 +0.27	45.15	44.44	44.49	367,400
26 Aug 24	44.85000 +0.42	44.94	44.55	44.59	191,564
23 Aug 24	44.43000 -0.14	44.84	44.25	44.68	182,336
22 Aug 24	44.57000 +0.31	44.64	44.02	44.28	310,517
21 Aug 24	44.26000 +0.56	44.28	43.56	43.72	326,806
20 Aug 24	43.70000 +0.53	43.84	43.12	43.35	399,451
19 Aug 24	43.17000 -0.03	43.43	43.11	43.33	206,726
16 Aug 24	43.20000 +0.02	43.36	42.98	43.20	195,017
15 Aug 24	43.18000 +0.03	43.41	42.79	43.18	362,344
14 Aug 24	43.15000 +0.14	43.48	42.62	43.00	141,814
13 Aug 24	43.01000 +0.25	43.18	42.69	42.89	180,511
12 Aug 24	42.76000 -0.61	43.35	42.60	43.35	218,441
09 Aug 24	43.37000 -0.18	43.73	42.98	43.46	281,512
08 Aug 24	43.55000 +0.73	43.86	42.75	43.05	322,424
07 Aug 24	42.82000 -0.59	43.82	42.80	43.81	528,580
06 Aug 24	43.41000 +0.55	43.59	42.18	42.33	448,573
02 Aug 24	42.86000 -0.50	43.58	42.69	43.22	406,902
01 Aug 24	43.36000 +0.69	43.45	42.25	42.60	486,267
31 Jul 24	42.67000 +1.21	43.50	41.75	41.75	791,335
30 Jul 24	41.46000 +0.04	41.69	41.21	41.49	294,573
29 Jul 24	41.42000 +0.11	41.72	41.30	41.60	240,702
26 Jul 24	41.31000 +0.65	41.54	40.97	40.97	288,240
25 Jul 24	40.66000 -0.55	41.40	40.63	41.29	484,375
24 Jul 24	41.21000 +0.02	41.80	41.14	41.20	399,289
23 Jul 24	41.19000 +0.41	41.43	40.66	40.85	414,675
22 Jul 24	40.78000 +0.79	41.08	40.26	40.31	568,515
19 Jul 24	39.99000 -0.57	40.52	39.95	40.42	433,192
18 Jul 24	40.56000 -0.34	41.06	40.25	40.98	304,952
17 Jul 24	40.90000 -0.56	41.57	40.77	41.27	410,338
16 Jul 24	41.46000 -0.05	41.64	41.25	41.45	240,011
15 Jul 24	41.51000 -0.54	42.00	41.26	42.00	525,484
12 Jul 24	42.05000 +0.55	42.37	41.57	41.57	543,742
11 Jul 24	41.50000 +1.45	41.65	40.40	40.41	778,551
10 Jul 24	40.05000 +0.53	40.22	39.57	39.69	861,217
09 Jul 24	39.52000 +0.12	39.68	39.19	39.31	237,634
08 Jul 24	39.40000 +0.15	39.46	38.98	39.21	413,716
05 Jul 24	39.25000 +0.00	39.68	39.22	39.43	227,704
04 Jul 24	39.25000 +0.33	39.64	38.89	38.94	128,797
03 Jul 24	38.92000 -0.03	39.39	38.75	38.97	756,905
02 Jul 24	38.95000 -0.04	39.05	38.33	39.05	1,121,093
28 Jun 24	38.99000 -0.63	39.26	38.84	39.07	955,438
27 Jun 24	39.62000 +0.03	39.75	39.33	39.59	323,155
26 Jun 24	39.59000 -0.45	40.38	39.50	39.99	528,898
25 Jun 24	40.04000 +0.01	40.13	39.53	40.03	812,875
24 Jun 24	40.03000 -0.33	40.66	39.77	40.40	1,206,017
21 Jun 24	40.36000 +0.14	40.44	39.62	40.24	2,134,079
20 Jun 24	40.22000 -1.22	41.50	40.18	41.20	627,803
19 Jun 24	41.44000 +0.29	41.58	41.01	41.03	279,477
18 Jun 24	41.15000 +0.12	41.56	40.74	40.85	528,922
17 Jun 24	41.03000 -0.82	41.94	40.80	41.63	756,478
14 Jun 24	41.85000 +1.14	41.99	40.18	40.47	863,716
13 Jun 24	40.71000 -0.25	41.33	40.24	40.92	414,210
12 Jun 24	40.96000 -0.46	41.80	40.62	41.62	1,003,388
11 Jun 24	41.42000 +0.40	41.55	40.92	40.93	806,805
10 Jun 24	41.02000 +0.66	41.10	39.87	40.18	845,326
07 Jun 24	40.36000 +0.60	40.42	39.27	39.27	756,689
06 Jun 24	39.76000 +0.46	39.94	39.30	39.35	533,577
05 Jun 24	39.30000 +0.49	39.55	38.85	38.85	607,007
04 Jun 24	38.81000 -0.16	39.08	38.71	38.81	374,478
03 Jun 24	38.97000 -0.36	39.50	38.70	39.47	578,787
31 May 24	39.33000 +0.51	39.45	38.66	38.80	746,276
30 May 24	38.82000 +0.34	38.86	38.42	38.49	253,856
29 May 24	38.48000 +0.25	38.56	37.49	37.92	335,332
28 May 24	38.23000 -0.39	38.78	38.02	38.28	521,241
27 May 24	38.62000 +0.63	38.66	38.00	38.00	205,063
24 May 24	37.99000 +0.27	38.12	37.41	37.60	222,071
23 May 24	37.72000 -0.35	37.95	37.35	37.90	345,365
22 May 24	38.07000 -0.16	38.43	37.90	38.10	191,125
21 May 24	38.23000 +0.02	38.33	38.10	38.13	248,843
17 May 24	38.21000 -0.01	38.26	37.99	38.18	599,381
16 May 24	38.22000 +0.11	38.45	38.05	38.09	197,304
15 May 24	38.11000 +0.86	38.34	37.42	37.46	600,520
14 May 24	37.25000 -0.45	37.75	37.15	37.70	268,445
13 May 24	37.70000 +0.20	38.00	37.51	37.58	358,288
10 May 24	37.50000 +0.31	37.67	37.01	37.23	455,974
09 May 24	37.19000 +0.05	37.44	36.97	37.24	520,046
08 May 24	37.14000 +0.84	37.17	36.12	36.30	397,995
07 May 24	36.30000 -0.12	36.51	36.16	36.51	241,239
06 May 24	36.42000 +0.37	36.83	36.01	36.01	376,636
03 May 24	36.05000 +0.20	36.40	35.69	36.10	386,223
02 May 24	35.85000 +0.32	36.17	35.56	35.89	393,662
01 May 24	35.53000 -0.40	35.68	33.90	35.18	1,733,092
30 Apr 24	35.93000 +0.51	36.29	35.33	35.50	488,164
29 Apr 24	35.42000 +0.11	35.71	35.31	35.46	481,763
26 Apr 24	35.31000 -0.08	35.80	35.28	35.48	401,100
25 Apr 24	35.39000 -0.24	35.85	35.19	35.45	455,844
24 Apr 24	35.63000 +0.04	35.83	35.53	35.53	329,067
23 Apr 24	35.59000 -0.08	36.00	35.55	35.71	532,676
22 Apr 24	35.67000 -0.25	36.09	35.64	36.00	787,051
19 Apr 24	35.92000 -0.20	36.23	35.83	35.99	273,606
18 Apr 24	36.12000 +0.25	36.30	35.54	36.00	674,233
17 Apr 24	35.87000 -0.06	36.25	35.77	35.95	270,063
16 Apr 24	35.93000 -0.39	36.44	35.69	36.22	512,095
15 Apr 24	36.32000 -0.10	36.64	36.06	36.51	341,090
12 Apr 24	36.42000 -0.19	37.05	36.30	36.54	265,235
11 Apr 24	36.61000 -0.22	37.14	36.41	36.90	382,635
10 Apr 24	36.83000 -0.25	36.86	36.44	36.79	333,984
09 Apr 24	37.08000 +0.12	37.21	36.82	37.03	342,748
08 Apr 24	36.96000 -0.09	37.43	36.69	37.16	260,139
05 Apr 24	37.05000 -0.02	37.06	36.60	36.99	342,868
04 Apr 24	37.07000 +0.14	37.17	36.78	37.14	329,101
03 Apr 24	36.93000 -0.76	37.61	36.80	37.51	643,892
02 Apr 24	37.69000 -0.25	38.01	37.43	37.84	214,663
01 Apr 24	37.94000 -0.27	38.13	37.66	38.13	296,785
28 Mar 24	38.21000 +0.01	38.40	37.86	38.23	162,046
27 Mar 24	38.20000 -0.18	38.30	37.76	37.76	366,168
26 Mar 24	38.38000 -0.26	38.87	38.25	38.79	394,618
25 Mar 24	38.64000 -0.51	39.43	38.60	39.22	667,434
22 Mar 24	39.15000 +0.15	39.25	38.86	39.10	219,542
21 Mar 24	39.00000 +0.40	39.11	38.68	38.69	385,901
20 Mar 24	38.60000 +0.25	38.80	38.22	38.37	346,187
19 Mar 24	38.35000 +0.06	38.70	38.23	38.28	296,311
18 Mar 24	38.29000 +0.29	38.35	37.72	38.10	477,689
15 Mar 24	38.00000 +0.28	38.09	37.60	37.68	748,927
14 Mar 24	37.72000 +0.14	37.74	37.13	37.50	329,846
13 Mar 24	37.58000 -0.23	37.88	37.41	37.83	481,641
12 Mar 24	37.81000 -0.97	38.71	37.79	38.70	587,071
11 Mar 24	38.78000 -0.31	39.12	38.76	38.95	375,418
08 Mar 24	39.09000 +0.12	39.27	38.71	39.00	329,162
07 Mar 24	38.97000 +0.51	39.00	38.53	38.66	396,103
06 Mar 24	38.46000 +0.62	38.54	38.03	38.14	303,909
05 Mar 24	37.84000 -0.41	38.35	37.58	38.21	409,038
04 Mar 24	38.25000 -0.41	38.59	38.14	38.50	285,344
01 Mar 24	38.66000 +0.31	38.89	38.14	38.22	261,128
29 Feb 24	38.35000 +0.21	38.80	38.01	38.21	561,063
28 Feb 24	38.14000 +0.16	38.75	37.42	38.38	411,864
27 Feb 24	37.98000 +1.00	38.00	36.90	37.22	653,253
26 Feb 24	36.98000 -0.55	37.50	36.86	37.50	347,257
23 Feb 24	37.53000 +0.05	37.82	37.29	37.60	328,417
22 Feb 24	37.48000 +0.12	37.60	37.11	37.46	196,598
21 Feb 24	37.36000 +0.00	37.49	37.12	37.33	293,336
20 Feb 24	37.36000 +0.78	37.48	36.55	36.55	382,303
16 Feb 24	36.58000 +0.07	36.70	36.31	36.43	192,229
15 Feb 24	36.51000 +0.54	36.69	36.08	36.08	279,111
14 Feb 24	35.97000 +0.25	36.11	35.78	35.85	224,353
13 Feb 24	35.72000 -0.67	36.22	35.55	36.10	391,058
12 Feb 24	36.39000 +0.17	36.55	36.10	36.20	241,989
09 Feb 24	36.22000 +0.28	36.35	35.93	35.93	252,308
08 Feb 24	35.94000 -0.38	36.51	35.92	36.35	469,671
07 Feb 24	36.32000 -0.56	37.05	36.32	37.00	307,387
06 Feb 24	36.88000 +0.13	36.91	36.42	36.55	269,469
05 Feb 24	36.75000 -0.49	37.21	36.36	37.10	660,873
02 Feb 24	37.24000 -0.21	37.29	36.64	37.20	496,487
01 Feb 24	37.45000 +0.49	37.74	37.03	37.27	370,727
31 Jan 24	36.96000 +0.24	37.41	36.85	36.89	850,914
30 Jan 24	36.72000 -0.04	36.88	36.51	36.76	293,539
29 Jan 24	36.76000 -0.19	36.98	36.51	36.98	477,019
26 Jan 24	36.95000 -0.10	37.28	36.90	37.02	332,834
25 Jan 24	37.05000 +0.20	37.30	36.68	37.18	460,122
24 Jan 24	36.85000 -0.24	37.32	36.62	37.26	370,093
23 Jan 24	37.09000 -0.47	37.78	37.07	37.57	351,090
22 Jan 24	37.56000 +0.42	37.65	37.18	37.18	422,768
19 Jan 24	37.14000 +0.12	37.28	36.78	37.15	553,421
18 Jan 24	37.02000 +0.14	37.11	36.59	36.92	528,970
17 Jan 24	36.88000 -0.90	37.72	36.63	37.50	1,090,249
16 Jan 24	37.78000 +0.43	37.84	36.99	37.48	582,726
15 Jan 24	37.35000 +1.18	37.54	36.31	36.40	337,774
12 Jan 24	36.17000 -0.13	36.51	36.09	36.49	707,187
11 Jan 24	36.30000 -0.93	37.12	36.24	37.12	696,458
10 Jan 24	37.23000 -0.32	37.63	37.11	37.51	445,516
09 Jan 24	37.55000 -0.59	38.23	37.53	38.23	445,207
08 Jan 24	38.14000 +0.28	38.35	37.90	37.90	456,120
05 Jan 24	37.86000 +0.22	37.88	37.40	37.51	302,377
04 Jan 24	37.64000 -0.03	37.94	37.46	37.67	308,626
03 Jan 24	37.67000 -0.41	37.96	37.45	37.96	378,370
02 Jan 24	38.08000 +0.24	38.46	37.78	37.83	383,604
29 Dec 23	37.84000 +0.35	37.92	37.30	37.51	187,920
28 Dec 23	37.49000 -0.54	37.72	37.39	37.53	235,964
27 Dec 23	38.03000 +0.31	38.36	37.81	37.81	370,719
22 Dec 23	37.72000 +0.37	37.85	37.30	37.35	337,165
21 Dec 23	37.35000 +0.30	37.48	37.22	37.28	468,219
20 Dec 23	37.05000 -0.75	37.82	36.99	37.78	620,559
19 Dec 23	37.80000 +0.69	37.98	37.32	37.41	512,563
18 Dec 23	37.11000 -0.06	37.43	36.86	37.28	687,230
15 Dec 23	37.17000 -1.41	38.67	37.11	38.67	1,616,356
14 Dec 23	38.58000 +0.17	38.99	38.46	38.50	774,328
13 Dec 23	38.41000 +0.91	38.43	37.21	37.50	449,952
12 Dec 23	37.50000 +0.09	37.58	37.06	37.23	288,270
11 Dec 23	37.41000 -0.63	38.02	37.18	38.01	559,134
08 Dec 23	38.04000 +0.08	38.08	37.77	37.92	355,919
07 Dec 23	37.96000 -0.06	38.21	37.91	38.19	330,951
06 Dec 23	38.02000 +0.50	38.11	37.67	37.67	369,779
05 Dec 23	37.52000 -0.30	37.96	37.33	37.76	271,355
04 Dec 23	37.82000 +0.10	38.20	37.57	37.60	419,361
01 Dec 23	37.72000 +0.82	37.79	36.89	36.94	368,105
30 Nov 23	36.90000 +0.10	37.02	36.65	37.01	567,422
29 Nov 23	36.80000 +0.13	36.99	36.63	36.99	432,711
28 Nov 23	36.67000 +0.39	36.77	36.25	36.27	740,839
27 Nov 23	36.28000 -0.15	36.74	36.18	36.40	491,924
24 Nov 23	36.43000 -0.18	36.62	36.40	36.52	254,225
23 Nov 23	36.61000 -0.05	36.75	36.37	36.62	207,954
22 Nov 23	36.66000 +0.17	36.90	36.51	36.70	666,860
21 Nov 23	36.49000 -2.46	37.04	36.17	36.40	1,862,744
20 Nov 23	38.95000 -0.09	39.00	38.43	38.99	159,001
17 Nov 23	39.04000 -0.22	39.26	38.86	39.20	199,027
16 Nov 23	39.26000 -0.11	39.44	38.98	39.32	194,751
15 Nov 23	39.37000 +0.36	39.88	38.91	38.91	249,583
14 Nov 23	39.01000 +1.19	39.15	37.92	37.92	321,889
13 Nov 23	37.82000 -0.15	38.22	37.37	37.73	156,901
10 Nov 23	37.97000 -0.18	38.25	37.64	38.01	262,430
09 Nov 23	38.15000 +0.37	38.48	37.71	37.84	221,124
08 Nov 23	37.78000 -0.45	38.16	37.58	38.07	226,555
07 Nov 23	38.23000 -0.53	38.67	37.96	38.52	388,281
06 Nov 23	38.76000 -0.21	39.21	38.57	38.66	349,750
03 Nov 23	38.97000 +0.22	39.17	38.40	38.40	549,971
02 Nov 23	38.75000 +2.87	38.88	35.99	36.00	757,062
01 Nov 23	35.88000 +0.39	36.00	35.21	35.45	403,432
31 Oct 23	35.49000 -0.57	36.33	35.48	36.11	385,771
30 Oct 23	36.06000 +0.86	36.13	35.30	35.44	333,403
27 Oct 23	35.20000 -0.83	36.12	35.11	36.07	325,079
26 Oct 23	36.03000 -0.03	36.60	36.00	36.00	213,442
25 Oct 23	36.06000 +0.26	36.27	35.56	35.63	217,380
24 Oct 23	35.80000 -0.32	36.44	35.78	36.30	387,099
23 Oct 23	36.12000 +0.02	36.50	35.75	35.99	377,870
20 Oct 23	36.10000 -1.05	37.21	36.07	37.19	403,585
19 Oct 23	37.15000 +0.14	37.43	36.89	37.03	216,087
18 Oct 23	37.01000 -0.74	37.79	36.92	37.75	281,564
17 Oct 23	37.75000 -0.38	38.19	37.66	37.94	451,829
16 Oct 23	38.13000 +0.14	38.44	37.89	38.14	432,839
13 Oct 23	37.99000 -0.21	38.69	37.94	38.44	161,600
12 Oct 23	38.20000 -0.88	39.13	38.06	38.95	215,241
11 Oct 23	39.08000 +0.50	39.17	38.46	38.72	313,851
10 Oct 23	38.58000 +1.04	38.60	37.87	37.98	353,281
06 Oct 23	37.54000 -0.21	37.55	36.88	37.34	217,997
05 Oct 23	37.75000 +0.95	37.86	36.77	36.77	306,952
04 Oct 23	36.80000 +0.90	36.89	35.91	36.01	538,586
03 Oct 23	35.90000 -0.82	36.59	35.50	36.50	540,684
02 Oct 23	36.72000 -1.20	37.95	36.69	37.87	427,749
29 Sep 23	37.92000 -0.34	38.64	37.84	38.44	267,168
28 Sep 23	38.26000 -0.69	38.75	37.99	38.46	339,912
27 Sep 23	38.95000 -0.70	39.88	38.88	39.61	481,086
26 Sep 23	39.65000 -0.71	40.21	39.61	40.21	220,088
25 Sep 23	40.36000 -0.36	40.72	40.25	40.53	267,777
22 Sep 23	40.72000 +0.16	40.79	40.30	40.46	105,481
21 Sep 23	40.56000 -0.70	41.20	40.50	41.20	356,888
20 Sep 23	41.26000 +0.09	41.69	41.06	41.21	230,596
19 Sep 23	41.17000 -0.97	42.33	41.12	42.28	255,685
18 Sep 23	42.14000 -0.03	42.33	41.84	42.17	240,397
15 Sep 23	42.17000 +0.42	42.34	41.84	41.84	394,202
14 Sep 23	41.75000 -0.04	42.06	41.55	42.00	600,325
13 Sep 23	41.79000 +0.45	42.27	41.35	41.35	515,477
12 Sep 23	41.34000 +0.33	41.53	40.92	40.98	282,565
11 Sep 23	41.01000 +0.40	41.11	40.63	40.63	141,025
08 Sep 23	40.61000 +0.34	40.66	40.20	40.36	136,658
07 Sep 23	40.27000 +0.09	40.59	39.91	40.00	320,046
06 Sep 23	40.18000 -0.52	40.71	40.12	40.56	275,893
05 Sep 23	40.70000 -0.32	41.00	40.29	40.91	297,353
01 Sep 23	41.02000 +0.35	41.25	40.68	40.81	120,138
31 Aug 23	40.67000 -0.61	41.42	40.60	41.25	243,180
30 Aug 23	41.28000 -0.13	41.57	41.14	41.37	144,689
29 Aug 23	41.41000 +0.09	41.68	41.24	41.36	130,431
28 Aug 23	41.32000 +0.58	41.54	40.89	40.89	241,134
25 Aug 23	40.74000 +0.28	40.96	40.36	40.52	186,410
24 Aug 23	40.46000 -0.73	41.16	40.45	41.05	167,403
23 Aug 23	41.19000 +1.47	41.47	39.91	39.99	467,884
22 Aug 23	39.72000 +0.16	39.83	39.33	39.44	267,135
21 Aug 23	39.56000 -0.34	39.89	39.27	39.89	263,051
18 Aug 23	39.90000 +0.31	40.00	39.46	39.57	296,183
17 Aug 23	39.59000 +0.14	39.90	39.30	39.55	221,466
16 Aug 23	39.45000 -0.14	39.59	39.16	39.59	194,563
15 Aug 23	39.59000 -0.73	40.22	39.46	40.19	309,063
14 Aug 23	40.32000 +0.09	40.58	40.18	40.21	123,627
11 Aug 23	40.23000 -0.33	40.52	40.21	40.39	133,484
10 Aug 23	40.56000 +0.37	40.59	40.12	40.12	182,529
09 Aug 23	40.19000 +0.57	40.28	39.57	39.62	300,344
08 Aug 23	39.62000 -0.56	40.27	39.53	40.15	400,128
04 Aug 23	40.18000 +0.18	41.09	40.07	40.12	340,823
03 Aug 23	40.00000 -0.04	40.43	39.30	40.21	381,789
02 Aug 23	40.04000 -0.62	40.88	39.82	40.63	284,082
01 Aug 23	40.66000 -0.48	41.33	40.64	40.87	170,290
31 Jul 23	41.14000 +0.05	41.40	41.00	41.00	297,661
28 Jul 23	41.09000 -0.17	41.40	41.02	41.16	185,946
27 Jul 23	41.26000 -0.19	41.68	41.13	41.55	237,000
26 Jul 23	41.45000 -0.29	42.04	41.44	41.85	260,871
25 Jul 23	41.74000 -0.14	42.04	40.88	41.88	441,936
24 Jul 23	41.88000 -0.13	42.18	41.69	42.05	570,980
21 Jul 23	42.01000 +0.51	42.07	41.40	41.57	367,353
20 Jul 23	41.50000 +0.40	41.59	40.94	41.15	279,645
19 Jul 23	41.10000 +0.08	41.52	40.80	41.21	471,688
18 Jul 23	41.02000 +0.11	41.25	40.67	40.92	519,886
17 Jul 23	40.91000 -0.24	41.18	40.70	41.12	592,958
14 Jul 23	41.15000 +0.38	41.27	40.50	40.84	374,152
13 Jul 23	40.77000 +0.17	40.82	40.19	40.68	334,455
12 Jul 23	40.60000 +0.79	40.63	39.95	39.95	434,925
11 Jul 23	39.81000 -0.20	40.17	39.33	40.09	406,764
10 Jul 23	40.01000 -0.40	40.55	39.90	40.34	340,672
07 Jul 23	40.41000 -0.10	40.72	40.33	40.44	277,780
06 Jul 23	40.51000 -0.36	40.98	40.41	40.65	374,179
05 Jul 23	40.87000 -0.64	41.51	40.81	41.39	381,609
04 Jul 23	41.51000 -0.59	41.97	41.29	41.85	136,086
30 Jun 23	42.10000 -0.40	42.36	41.90	42.36	215,438
29 Jun 23	42.50000 -0.21	42.55	41.90	42.15	132,205
28 Jun 23	42.71000 -0.26	43.02	42.13	42.13	224,773
27 Jun 23	42.97000 +0.10	43.25	42.69	43.00	227,151
26 Jun 23	42.87000 +0.34	43.01	42.35	42.41	351,725
23 Jun 23	42.53000 -0.91	43.47	42.44	43.40	328,836
22 Jun 23	43.44000 -0.79	44.13	43.36	44.13	313,009
21 Jun 23	44.23000 -0.66	44.88	44.13	44.88	269,017
20 Jun 23	44.89000 +0.54	45.21	44.18	44.25	1,171,841
19 Jun 23	44.35000 -0.14	44.68	44.18	44.68	64,886
16 Jun 23	44.49000 +0.05	44.82	44.39	44.59	738,371
15 Jun 23	44.44000 -0.45	44.84	44.35	44.84	352,908
14 Jun 23	44.89000 -0.52	45.37	44.62	45.37	306,496
13 Jun 23	45.41000 -0.11	45.49	44.89	45.46	361,842
12 Jun 23	45.52000 -0.14	45.57	45.04	45.50	429,353
09 Jun 23	45.66000 -0.04	45.76	45.40	45.70	160,715
08 Jun 23	45.70000 -0.11	45.79	45.50	45.79	131,997
07 Jun 23	45.81000 +0.14	45.87	45.52	45.74	202,125
06 Jun 23	45.67000 +0.07	45.72	45.25	45.69	248,681
05 Jun 23	45.60000 -0.34	46.09	45.50	45.95	345,149
02 Jun 23	45.94000 +1.20	46.17	44.67	44.67	401,770
01 Jun 23	44.74000 -0.74	45.63	44.66	45.58	249,986
31 May 23	45.48000 +0.18	45.61	44.91	45.09	316,235
30 May 23	45.30000 +0.26	45.49	44.95	45.22	118,105
29 May 23	45.04000 +0.13	45.25	44.68	44.68	53,859
26 May 23	44.91000 +0.21	44.91	44.40	44.69	130,904
25 May 23	44.70000 -0.78	45.30	44.61	45.30	143,286
24 May 23	45.48000 -0.53	45.86	45.10	45.86	151,325
23 May 23	46.01000 -0.32	46.47	45.83	46.30	153,798
19 May 23	46.33000 +0.07	46.62	46.24	46.24	111,813
18 May 23	46.26000 -0.15	46.49	45.98	46.23	177,398
17 May 23	46.41000 +0.39	46.62	46.00	46.14	188,150
16 May 23	46.02000 -0.50	46.50	45.75	46.47	221,217
15 May 23	46.52000 +0.07	46.73	46.31	46.54	163,012
12 May 23	46.45000 +0.60	46.52	46.00	46.00	226,783
11 May 23	45.85000 -0.47	46.58	45.80	46.49	219,973
10 May 23	46.32000 +0.72	46.38	45.39	45.71	237,377
09 May 23	45.60000 +0.17	45.71	45.17	45.40	186,541
08 May 23	45.43000 -0.12	45.76	45.38	45.53	164,779
05 May 23	45.55000 +0.03	45.78	45.21	45.66	232,984
04 May 23	45.52000 +0.15	45.64	45.23	45.45	196,744
03 May 23	45.37000 +0.22	45.69	45.14	45.15	422,967
02 May 23	45.15000 +0.04	45.73	44.91	45.34	297,688
01 May 23	45.11000 +0.95	45.23	44.48	44.53	382,773
28 Apr 23	44.16000 +0.39	44.25	43.75	43.78	401,639
27 Apr 23	43.77000 +0.33	43.79	43.35	43.41	322,986
26 Apr 23	43.44000 +0.04	43.75	43.23	43.75	508,427
25 Apr 23	43.40000 +0.05	43.65	43.16	43.31	149,289
24 Apr 23	43.35000 +0.38	43.41	42.76	42.88	710,068
21 Apr 23	42.97000 +0.31	42.99	42.50	42.82	180,509
20 Apr 23	42.66000 +0.06	42.83	42.33	42.67	589,016
19 Apr 23	42.60000 +0.20	42.96	42.33	42.40	379,044
18 Apr 23	42.40000 -1.11	43.56	42.23	43.50	887,935
17 Apr 23	43.51000 -0.16	43.74	43.21	43.74	738,010
14 Apr 23	43.67000 -0.62	44.47	43.58	44.20	681,223
13 Apr 23	44.29000 +0.44	44.50	43.65	43.80	500,626
12 Apr 23	43.85000 +0.08	44.18	43.74	43.99	285,243
11 Apr 23	43.77000 -0.10	43.98	43.62	43.95	638,285
10 Apr 23	43.87000 +0.55	43.93	43.18	43.26	520,409
06 Apr 23	43.32000 +0.44	43.39	43.04	43.12	353,734
05 Apr 23	42.88000 +0.70	43.09	42.26	42.27	310,366
04 Apr 23	42.18000 +0.68	42.29	41.55	41.62	420,615
03 Apr 23	41.50000 -0.14	41.68	41.16	41.68	445,269
31 Mar 23	41.64000 +0.08	42.35	41.20	41.76	512,776
30 Mar 23	41.56000 -0.15	41.74	41.28	41.40	344,351
29 Mar 23	41.71000 +0.43	41.95	41.42	41.42	279,656
28 Mar 23	41.28000 -0.39	42.04	41.18	41.54	312,627
27 Mar 23	41.67000 +0.60	41.85	40.90	41.09	561,299
24 Mar 23	41.07000 +0.75	41.14	40.33	40.72	665,089
23 Mar 23	40.32000 -0.07	40.86	40.06	40.31	496,635
22 Mar 23	40.39000 -0.55	40.90	40.26	40.90	503,233
21 Mar 23	40.94000 -0.25	41.57	40.90	41.25	259,654
20 Mar 23	41.19000 +0.32	41.26	40.73	40.82	710,871
17 Mar 23	40.87000 -0.54	41.55	40.79	41.37	976,499
16 Mar 23	41.41000 +0.34	41.47	40.53	41.01	1,152,614
15 Mar 23	41.07000 -0.41	41.57	40.82	41.57	471,879
14 Mar 23	41.48000 +0.14	41.94	41.04	41.54	603,140
13 Mar 23	41.34000 +0.49	41.51	40.60	40.75	562,115
10 Mar 23	40.85000 -0.73	41.58	40.81	41.52	603,719
09 Mar 23	41.58000 -1.02	42.75	41.58	42.69	214,740
08 Mar 23	42.60000 +0.36	42.70	41.76	42.22	285,667
07 Mar 23	42.24000 +0.58	42.31	41.42	41.66	465,489
06 Mar 23	41.66000 -0.58	42.56	41.55	42.25	362,993
03 Mar 23	42.24000 +0.25	42.41	41.42	41.80	604,442
02 Mar 23	41.99000 +0.14	42.20	40.83	41.60	851,574
01 Mar 23	41.85000 -0.62	42.24	41.24	42.21	866,791
28 Feb 23	42.47000 -0.05	42.84	42.10	42.42	390,982
27 Feb 23	42.52000 -0.29	43.20	42.49	42.85	310,293
24 Feb 23	42.81000 -0.09	42.88	42.47	42.82	164,259
23 Feb 23	42.90000 +0.16	43.50	42.68	43.50	362,788
22 Feb 23	42.74000 +0.06	43.33	42.61	42.61	251,802
21 Feb 23	42.68000 -0.65	43.48	42.61	43.48	321,446
17 Feb 23	43.33000 +0.11	43.66	43.07	43.16	249,554
16 Feb 23	43.22000 -0.09	43.71	42.81	43.15	272,425
15 Feb 23	43.31000 -0.12	43.54	43.07	43.40	222,070
14 Feb 23	43.43000 -0.13	43.82	43.23	43.82	164,752
13 Feb 23	43.56000 +0.30	43.71	43.16	43.32	261,421
10 Feb 23	43.26000 +0.38	43.50	42.86	42.90	198,895
09 Feb 23	42.88000 -0.51	43.58	42.76	43.35	257,130
08 Feb 23	43.39000 +0.29	43.66	43.10	43.10	255,967
07 Feb 23	43.10000 -0.49	43.60	42.92	43.46	358,178
06 Feb 23	43.59000 -0.20	43.91	43.24	43.91	255,896
03 Feb 23	43.79000 -0.31	44.29	43.45	44.02	313,797
02 Feb 23	44.10000 -0.21	44.62	44.08	44.54	256,925
01 Feb 23	44.31000 -0.40	44.79	43.94	44.70	399,499
31 Jan 23	44.71000 +0.05	44.90	44.27	44.75	943,006
30 Jan 23	44.66000 -0.30	44.82	44.37	44.66	325,096
27 Jan 23	44.96000 -0.18	45.40	44.66	45.23	265,538
26 Jan 23	45.14000 -0.69	45.83	44.98	45.83	354,497
25 Jan 23	45.83000 -0.23	46.10	45.56	45.70	196,460
24 Jan 23	46.06000 -0.18	46.26	45.54	46.26	138,035
23 Jan 23	46.24000 +1.04	46.33	45.23	45.32	569,981
20 Jan 23	45.20000 -0.60	45.86	45.16	45.86	379,217
19 Jan 23	45.80000 -0.26	46.06	45.60	46.00	194,700
18 Jan 23	46.06000 -0.64	46.87	46.01	46.86	459,706
17 Jan 23	46.70000 +0.43	46.90	46.12	46.42	745,815
16 Jan 23	46.27000 +0.42	46.65	45.57	45.90	246,198
13 Jan 23	45.85000 +0.08	46.18	45.55	46.18	224,678
12 Jan 23	45.77000 -0.34	46.24	45.77	46.19	195,188
11 Jan 23	46.11000 +0.64	46.14	45.45	45.50	265,198
10 Jan 23	45.47000 -0.02	45.48	45.01	45.48	286,787
09 Jan 23	45.49000 +0.22	45.67	45.00	45.27	253,567
06 Jan 23	45.27000 +0.40	45.48	44.97	45.13	179,683
05 Jan 23	44.87000 -0.76	45.58	44.65	45.58	347,650
04 Jan 23	45.63000 -0.79	46.51	45.46	46.34	238,690
03 Jan 23	46.42000 +0.09	46.74	45.80	46.32	340,772
30 Dec 22	46.33000 -0.32	46.74	46.25	46.66	125,218
29 Dec 22	46.65000 -0.28	46.83	46.34	46.36	170,847
28 Dec 22	46.93000 -0.26	47.67	46.86	47.30	223,157
23 Dec 22	47.19000 +0.08	47.35	46.75	47.09	276,152
22 Dec 22	47.11000 -0.95	48.34	46.83	48.33	283,127
21 Dec 22	48.06000 +0.49	48.34	47.45	47.76	193,073
20 Dec 22	47.57000 +0.34	47.65	46.62	47.08	433,563
19 Dec 22	47.23000 -0.93	48.28	47.15	48.28	531,064
16 Dec 22	48.16000 -0.60	48.72	47.57	48.72	752,382
15 Dec 22	48.76000 -0.31	49.08	48.52	49.07	359,688
14 Dec 22	49.07000 -0.52	50.01	49.00	49.76	419,251
13 Dec 22	49.59000 +0.08	50.28	49.49	49.95	444,937
12 Dec 22	49.51000 +0.21	49.61	49.03	49.30	489,991
09 Dec 22	49.30000 +0.62	49.37	48.77	48.80	303,808
08 Dec 22	48.68000 -0.19	49.34	47.90	49.34	511,728
07 Dec 22	48.87000 +1.04	49.52	47.87	48.22	500,738
06 Dec 22	47.83000 +0.37	48.12	47.18	47.72	281,463
05 Dec 22	47.46000 +0.54	47.56	46.75	47.03	231,302
02 Dec 22	46.92000 -0.25	47.38	46.69	47.38	349,329
01 Dec 22	47.17000 +0.93	47.36	46.74	47.00	340,481
30 Nov 22	46.24000 +1.07	46.37	45.05	45.11	415,960
29 Nov 22	45.17000 -0.30	45.57	45.16	45.45	230,662
28 Nov 22	45.47000 -0.19	45.80	45.16	45.79	215,731
25 Nov 22	45.66000 +0.76	45.75	45.01	45.12	155,280
24 Nov 22	44.90000 +0.24	45.33	44.84	45.33	146,053
23 Nov 22	44.66000 +0.36	44.85	44.18	44.30	161,886
22 Nov 22	44.30000 +0.62	44.51	43.80	43.99	246,556
21 Nov 22	43.68000 +0.12	44.20	43.38	43.58	250,689
18 Nov 22	43.56000 +0.35	43.58	42.69	43.46	491,450
17 Nov 22	43.21000 -0.44	44.11	43.10	44.11	333,749
16 Nov 22	43.65000 +0.65	44.26	43.42	43.49	300,633
15 Nov 22	43.00000 -0.84	44.09	42.94	44.08	296,740
14 Nov 22	43.84000 -0.18	44.32	43.81	43.98	389,625
11 Nov 22	44.02000 -0.45	44.59	43.61	44.47	352,737
10 Nov 22	44.47000 +1.74	44.64	43.11	43.36	328,965
09 Nov 22	42.73000 -1.00	43.95	42.70	43.62	295,906
08 Nov 22	43.73000 +1.02	43.88	42.87	42.87	326,987
07 Nov 22	42.71000 -0.05	42.94	42.29	42.86	233,477
04 Nov 22	42.76000 -0.18	43.18	42.40	42.97	236,898
03 Nov 22	42.94000 -0.50	43.30	42.62	43.25	223,373
02 Nov 22	43.44000 -0.71	44.47	43.39	44.00	655,975
01 Nov 22	44.15000 -1.45	45.71	43.63	45.61	439,387
31 Oct 22	45.60000 -0.05	46.11	44.94	46.09	583,378
28 Oct 22	45.65000 +0.24	45.67	44.72	45.41	355,215
27 Oct 22	45.41000 +0.67	45.66	44.74	44.90	469,774
26 Oct 22	44.74000 -0.05	45.02	44.45	44.71	481,613
25 Oct 22	44.79000 +0.97	44.84	43.78	43.78	290,409
24 Oct 22	43.82000 +0.29	44.05	43.38	43.69	524,133
21 Oct 22	43.53000 +0.69	43.62	42.31	42.67	346,030
20 Oct 22	42.84000 -0.79	43.69	42.79	43.63	537,009
19 Oct 22	43.63000 -0.48	44.36	43.43	43.96	514,733
18 Oct 22	44.11000 +0.58	44.17	43.47	43.80	337,410
17 Oct 22	43.53000 +1.42	43.74	42.39	42.48	835,413
14 Oct 22	42.11000 -0.51	43.09	42.09	42.95	441,981
13 Oct 22	42.62000 +1.00	42.76	40.69	41.00	792,393
12 Oct 22	41.62000 -1.43	43.01	41.55	42.99	523,279
11 Oct 22	43.05000 -1.49	44.19	42.94	44.19	648,712
07 Oct 22	44.54000 -0.03	45.65	44.35	44.52	370,774
06 Oct 22	44.57000 -2.88	47.37	44.48	47.37	494,633
05 Oct 22	47.45000 -0.69	48.07	47.14	48.00	193,322
04 Oct 22	48.14000 +0.54	48.71	47.70	48.11	265,105
03 Oct 22	47.60000 +0.70	47.96	46.86	47.00	464,307
30 Sep 22	46.90000 +0.01	47.44	46.84	46.92	271,961
29 Sep 22	46.89000 -1.64	48.39	46.78	48.34	382,676
28 Sep 22	48.53000 -0.88	49.08	48.33	48.94	252,420
27 Sep 22	49.41000 -0.23	49.92	49.22	49.82	355,234
26 Sep 22	49.64000 -0.66	50.59	49.38	50.40	632,678
23 Sep 22	50.30000 -1.34	51.38	50.09	51.33	670,056
22 Sep 22	51.64000 +0.47	51.75	51.17	51.17	398,350
21 Sep 22	51.17000 +0.04	51.83	50.99	51.30	286,847
20 Sep 22	51.13000 -0.03	51.17	50.72	51.10	623,550
19 Sep 22	51.16000 +0.74	51.33	50.35	50.38	692,290
16 Sep 22	50.42000 +0.06	50.66	50.14	50.30	724,275
15 Sep 22	50.36000 -0.57	50.82	49.73	50.74	420,158
14 Sep 22	50.93000 -0.10	51.23	50.72	51.04	287,288
13 Sep 22	51.03000 -0.44	51.32	50.87	51.31	225,202
12 Sep 22	51.47000 +0.75	51.80	50.80	50.80	340,383
09 Sep 22	50.72000 -0.31	51.16	50.65	51.10	273,292
08 Sep 22	51.03000 -0.12	51.35	50.93	51.32	198,507
07 Sep 22	51.15000 +0.56	51.67	50.42	50.51	229,961
06 Sep 22	50.59000 +0.13	50.76	50.20	50.56	585,905
02 Sep 22	50.46000 -0.84	51.46	50.43	51.41	132,407
01 Sep 22	51.30000 +0.35	51.45	50.80	50.80	285,371
31 Aug 22	50.95000 -0.25	51.56	50.79	51.00	268,075
30 Aug 22	51.20000 -0.52	51.90	51.09	51.70	243,063
29 Aug 22	51.72000 +0.16	51.83	51.13	51.30	312,183
26 Aug 22	51.56000 -0.03	51.88	51.46	51.64	208,339
25 Aug 22	51.59000 +0.03	51.68	51.08	51.60	267,145
24 Aug 22	51.56000 +0.87	51.72	50.66	50.69	233,373
23 Aug 22	50.69000 +0.02	50.74	50.30	50.61	159,503
22 Aug 22	50.67000 +0.13	50.70	50.15	50.15	209,407
19 Aug 22	50.54000 -0.09	50.76	50.36	50.50	256,761
18 Aug 22	50.63000 -0.09	50.80	50.50	50.73	160,362
17 Aug 22	50.72000 +0.40	50.90	50.32	50.43	237,460
16 Aug 22	50.32000 -0.08	50.71	50.25	50.41	236,748
15 Aug 22	50.40000 +0.53	50.67	49.70	49.70	363,105
12 Aug 22	49.87000 +0.17	50.06	49.58	49.58	331,932
11 Aug 22	49.70000 +0.08	49.76	49.29	49.67	274,145
10 Aug 22	49.62000 -1.06	51.03	49.51	50.89	277,413
09 Aug 22	50.68000 +0.63	50.79	49.82	50.00	421,258
08 Aug 22	50.05000 +0.72	50.15	49.34	49.34	830,081
05 Aug 22	49.33000 -0.33	49.69	49.14	49.63	496,826
04 Aug 22	49.66000 +0.77	49.78	48.76	48.99	523,053
03 Aug 22	48.89000 -0.42	49.87	48.50	49.39	437,126
02 Aug 22	49.31000 -0.03	49.76	47.99	49.25	509,858
29 Jul 22	49.34000 +0.88	49.47	48.17	48.17	589,881
28 Jul 22	48.46000 +0.19	48.84	48.30	48.44	335,594
27 Jul 22	48.27000 +0.61	48.45	47.73	47.73	680,654
26 Jul 22	47.66000 +0.02	47.96	47.54	47.57	353,799
25 Jul 22	47.64000 +0.55	47.70	46.99	46.99	300,059
22 Jul 22	47.09000 -0.31	47.77	47.09	47.50	327,390
21 Jul 22	47.40000 +0.28	47.42	46.74	47.16	344,926
20 Jul 22	47.12000 +0.02	47.20	46.78	47.10	315,960
19 Jul 22	47.10000 +0.45	47.48	46.82	46.89	523,393
18 Jul 22	46.65000 +0.31	46.98	46.36	46.42	539,184
15 Jul 22	46.34000 +0.01	46.60	46.05	46.39	329,215
14 Jul 22	46.33000 +0.35	46.44	45.65	45.89	1,157,403
13 Jul 22	45.98000 +0.59	46.32	45.10	45.10	1,465,707
12 Jul 22	45.39000 -0.09	45.71	45.17	45.31	1,126,282
11 Jul 22	45.48000 -0.11	45.72	45.14	45.51	559,981
08 Jul 22	45.59000 +0.18	46.09	45.16	45.40	890,430
07 Jul 22	45.41000 +0.56	45.78	44.78	44.95	1,160,355
06 Jul 22	44.85000 +0.17	45.12	44.57	44.73	736,169
05 Jul 22	44.68000 -0.68	45.48	44.34	45.43	657,514
04 Jul 22	45.36000 +0.35	45.67	44.90	44.99	237,177
30 Jun 22	45.01000 -0.09	45.05	44.52	44.71	477,115
29 Jun 22	45.10000 -0.88	45.77	45.03	45.57	375,390
28 Jun 22	45.98000 +0.01	46.49	45.85	46.21	305,693
27 Jun 22	45.97000 +0.67	46.17	45.20	45.45	707,911
24 Jun 22	45.30000 +0.50	45.47	44.84	44.85	319,259
23 Jun 22	44.80000 +0.24	44.96	44.37	44.56	188,905
22 Jun 22	44.56000 +0.42	44.84	43.66	43.96	225,219
21 Jun 22	44.14000 +0.25	44.21	43.71	44.11	294,220
20 Jun 22	43.89000 +0.00	44.21	43.70	43.93	189,371
17 Jun 22	43.89000 -0.10	44.39	43.09	43.81	1,327,313
16 Jun 22	43.99000 -1.35	45.07	43.75	44.91	574,303
15 Jun 22	45.34000 -0.05	45.68	44.81	45.51	469,454
14 Jun 22	45.39000 -0.48	45.90	45.25	45.86	524,061
13 Jun 22	45.87000 -0.50	45.97	45.35	45.87	428,002
10 Jun 22	46.37000 +0.08	46.40	45.76	46.21	298,337
09 Jun 22	46.29000 +0.35	46.49	45.91	45.91	255,676
08 Jun 22	45.94000 -0.18	46.51	45.86	46.12	291,234
07 Jun 22	46.12000 +0.57	46.13	45.60	45.60	171,414
06 Jun 22	45.55000 -0.18	46.13	45.55	45.92	386,445
03 Jun 22	45.73000 +0.23	46.15	45.37	45.37	276,531
02 Jun 22	45.50000 +0.15	45.54	44.99	45.35	238,097
01 Jun 22	45.35000 -0.11	45.50	44.97	45.36	253,042
31 May 22	45.46000 +0.38	45.49	44.97	45.33	366,918
30 May 22	45.08000 +0.13	45.13	44.86	45.01	118,444
27 May 22	44.95000 -0.20	45.40	44.91	45.25	165,049
26 May 22	45.15000 -0.21	45.65	45.12	45.50	155,417
25 May 22	45.36000 +0.04	45.95	45.34	45.40	263,660
24 May 22	45.32000 +0.26	45.46	44.79	44.81	264,252
20 May 22	45.06000 +0.16	45.34	44.78	45.12	157,864
19 May 22	44.90000 -0.12	45.19	44.76	44.94	338,414
18 May 22	45.02000 +0.16	45.04	44.77	44.78	237,552
17 May 22	44.86000 +0.25	45.05	44.60	44.86	249,125
16 May 22	44.61000 +0.79	44.77	43.75	43.82	276,549
13 May 22	43.82000 +0.70	44.19	43.22	43.22	256,314
12 May 22	43.12000 -0.82	44.00	42.77	43.88	334,106
11 May 22	43.94000 +0.09	44.36	43.56	43.56	213,840
10 May 22	43.85000 -0.60	44.76	43.62	44.49	327,343
09 May 22	44.45000 -0.04	44.64	43.52	44.25	360,005
06 May 22	44.49000 +0.20	44.59	43.90	44.12	245,931
05 May 22	44.29000 +0.29	44.30	43.84	44.03	304,738
04 May 22	44.00000 +0.70	44.30	43.28	43.50	329,429
03 May 22	43.30000 -0.39	44.10	43.24	43.89	388,961
02 May 22	43.69000 +1.47	43.98	43.02	43.16	656,621
29 Apr 22	42.22000 -0.13	42.46	42.09	42.43	340,944
28 Apr 22	42.35000 +0.45	42.58	42.05	42.07	232,028
27 Apr 22	41.90000 +0.02	42.16	41.74	42.00	225,060
26 Apr 22	41.88000 -0.20	42.27	41.65	42.16	329,527
25 Apr 22	42.08000 -0.30	42.24	41.60	42.00	245,039
22 Apr 22	42.38000 -0.26	42.74	42.28	42.61	144,885
21 Apr 22	42.64000 +0.07	42.87	42.38	42.77	159,654
20 Apr 22	42.57000 +0.08	42.88	42.46	42.56	166,550
19 Apr 22	42.49000 -0.36	43.30	42.47	42.85	263,309
18 Apr 22	42.85000 +0.60	42.91	42.24	42.25	508,964
14 Apr 22	42.25000 +0.34	42.34	41.89	41.93	216,300
13 Apr 22	41.91000 -0.03	42.08	41.74	41.91	143,432
12 Apr 22	41.94000 +0.27	42.16	41.45	41.54	378,772
11 Apr 22	41.67000 -0.55	42.22	41.51	42.18	285,161
08 Apr 22	42.22000 +0.01	42.51	42.14	42.14	211,970
07 Apr 22	42.21000 +0.14	42.23	41.72	41.99	266,931
06 Apr 22	42.07000 +1.06	42.10	40.86	40.87	452,093
05 Apr 22	41.01000 +0.47	41.06	40.52	40.54	342,386
04 Apr 22	40.54000 -0.34	40.97	40.48	40.83	188,452
01 Apr 22	40.88000 +0.17	40.96	40.60	40.71	195,796
31 Mar 22	40.71000 +0.23	41.10	40.61	40.61	420,083
30 Mar 22	40.48000 -0.54	40.75	40.21	40.66	272,069
29 Mar 22	41.02000 +0.29	41.20	40.74	40.91	390,371
28 Mar 22	40.73000 +0.22	40.85	40.32	40.56	213,734
25 Mar 22	40.51000 -0.08	40.82	40.40	40.66	256,579
24 Mar 22	40.59000 -0.48	41.15	40.50	41.15	398,742
23 Mar 22	41.07000 -0.10	41.18	40.87	41.16	380,331
22 Mar 22	41.17000 -0.20	41.54	41.17	41.54	296,407
21 Mar 22	41.37000 -0.35	41.86	41.26	41.75	325,629
18 Mar 22	41.72000 +0.24	41.98	41.48	41.53	617,344
17 Mar 22	41.48000 +0.50	41.70	41.03	41.19	512,323
16 Mar 22	40.98000 +0.29	41.28	40.71	40.83	438,096
15 Mar 22	40.69000 +0.87	40.75	39.55	39.55	604,713
14 Mar 22	39.82000 -0.53	40.57	39.53	40.39	304,397
11 Mar 22	40.35000 -0.13	40.69	40.34	40.66	288,334
10 Mar 22	40.48000 +0.13	40.75	40.10	40.30	355,032
09 Mar 22	40.35000 +0.28	40.65	40.24	40.39	291,440
08 Mar 22	40.07000 +0.23	40.49	39.85	39.86	404,942
07 Mar 22	39.84000 +0.44	39.98	39.39	39.45	396,374
04 Mar 22	39.40000 +0.74	39.64	38.55	38.70	465,614
03 Mar 22	38.66000 -0.17	38.91	38.39	38.68	360,952
02 Mar 22	38.83000 -0.10	39.14	38.65	38.95	317,930
01 Mar 22	38.93000 -0.02	39.21	38.55	39.10	350,574
28 Feb 22	38.95000 +0.13	39.19	38.81	38.81	446,181
25 Feb 22	38.82000 -0.26	39.38	38.77	39.09	375,592
24 Feb 22	39.08000 +0.09	39.19	37.83	38.00	355,252
23 Feb 22	38.99000 -0.05	39.25	38.82	38.91	286,762
22 Feb 22	39.04000 -0.43	39.39	38.82	39.39	306,294
18 Feb 22	39.47000 -0.35	40.16	39.39	39.71	264,338
17 Feb 22	39.82000 +0.10	39.93	39.56	39.70	303,333
16 Feb 22	39.72000 +0.17	39.88	39.31	39.54	329,846
15 Feb 22	39.55000 +0.06	39.78	39.46	39.59	258,084
14 Feb 22	39.49000 +0.15	39.62	39.15	39.25	465,526
11 Feb 22	39.34000 -0.53	40.12	39.17	39.89	488,909
10 Feb 22	39.87000 -0.26	40.43	39.85	40.00	235,683
09 Feb 22	40.13000 +0.58	40.18	39.75	39.84	289,466
08 Feb 22	39.55000 +0.00	39.94	39.46	39.61	362,215
07 Feb 22	39.55000 +0.29	39.71	39.31	39.31	274,942
04 Feb 22	39.26000 -0.10	39.56	39.03	39.48	136,631
03 Feb 22	39.36000 -0.22	39.58	39.25	39.46	243,431
02 Feb 22	39.58000 -0.08	39.96	39.55	39.77	625,007
01 Feb 22	39.66000 +0.18	39.74	39.32	39.46	200,205
31 Jan 22	39.48000 +0.70	39.64	38.70	38.84	479,947
28 Jan 22	38.78000 +0.62	38.90	38.17	38.25	604,127
27 Jan 22	38.16000 +0.44	38.51	38.03	38.35	262,995
26 Jan 22	37.72000 +0.18	38.40	37.61	37.99	300,111
25 Jan 22	37.54000 -0.27	37.90	37.08	37.54	330,084
24 Jan 22	37.81000 -0.04	37.89	36.65	37.39	445,912
21 Jan 22	37.85000 -0.58	38.38	37.65	38.33	571,140
20 Jan 22	38.43000 -0.05	39.07	38.37	38.60	208,727
19 Jan 22	38.48000 -0.08	38.76	38.37	38.54	261,378
18 Jan 22	38.56000 -0.34	38.85	38.48	38.80	243,545
17 Jan 22	38.90000 +0.26	39.12	38.55	38.64	160,334
14 Jan 22	38.64000 -0.04	38.72	38.51	38.68	302,342
13 Jan 22	38.68000 -0.03	38.95	38.62	38.74	194,291
12 Jan 22	38.71000 +0.30	38.88	38.47	38.48	289,550
11 Jan 22	38.41000 -0.44	38.80	38.38	38.79	324,893
10 Jan 22	38.85000 -0.04	39.20	38.60	38.81	320,968
07 Jan 22	38.89000 -0.23	39.44	38.81	39.26	264,831
06 Jan 22	39.12000 +0.55	39.26	38.31	38.50	386,651
05 Jan 22	38.57000 -0.77	39.54	38.55	39.50	502,021
04 Jan 22	39.34000 -0.12	39.81	39.11	39.66	262,644
31 Dec 21	39.46000 +0.09	39.52	39.12	39.18	139,939
30 Dec 21	39.37000 -0.62	39.68	39.35	39.56	179,444
29 Dec 21	39.99000 +0.12	40.23	39.89	39.99	353,322
24 Dec 21	39.87000 -0.13	40.29	39.87	40.15	61,125
23 Dec 21	40.00000 +0.04	40.22	39.97	40.10	199,234
22 Dec 21	39.96000 +0.36	40.10	39.51	39.51	216,987
21 Dec 21	39.60000 +0.31	39.81	39.42	39.50	151,195
20 Dec 21	39.29000 +0.38	39.30	38.31	38.60	243,098
17 Dec 21	38.91000 +0.01	39.32	38.77	38.90	542,355
16 Dec 21	38.90000 +0.13	39.16	38.85	38.90	147,972
15 Dec 21	38.77000 +0.24	38.93	38.31	38.53	312,875
14 Dec 21	38.53000 -0.18	38.75	38.27	38.70	185,359
13 Dec 21	38.71000 +0.16	38.79	38.21	38.57	242,389
10 Dec 21	38.55000 -0.53	39.38	38.35	39.22	281,412
09 Dec 21	39.08000 -0.26	39.54	39.06	39.36	160,713
08 Dec 21	39.34000 -0.04	39.50	39.19	39.48	241,764
07 Dec 21	39.38000 +0.19	39.73	39.32	39.54	218,911
06 Dec 21	39.19000 +0.80	39.33	38.55	38.58	412,386
03 Dec 21	38.39000 -0.16	38.70	37.95	38.69	432,718
02 Dec 21	38.55000 +0.42	39.09	38.13	38.30	364,260
01 Dec 21	38.13000 +0.03	38.85	38.09	38.37	289,232
30 Nov 21	38.10000 -1.39	39.38	38.04	39.35	820,945
29 Nov 21	39.49000 -0.01	39.78	39.41	39.41	251,565
26 Nov 21	39.50000 -0.48	39.78	39.33	39.70	302,512
25 Nov 21	39.98000 +0.02	40.16	39.84	39.92	71,618
24 Nov 21	39.96000 -0.31	40.36	39.72	40.36	299,484
23 Nov 21	40.27000 -0.23	40.45	40.01	40.41	179,959
22 Nov 21	40.50000 -0.21	41.14	40.30	41.14	132,463
19 Nov 21	40.71000 +0.16	40.73	40.41	40.56	103,988
18 Nov 21	40.55000 -0.02	40.81	40.36	40.55	202,989
17 Nov 21	40.57000 -0.33	41.03	40.46	40.94	180,277
16 Nov 21	40.90000 +0.36	41.10	40.62	40.62	160,996
15 Nov 21	40.54000 +0.04	40.70	40.34	40.50	331,466
12 Nov 21	40.50000 -0.15	40.73	40.47	40.70	133,159
11 Nov 21	40.65000 -0.12	40.92	40.54	40.92	147,716
10 Nov 21	40.77000 -0.02	40.98	40.61	40.81	155,882
09 Nov 21	40.79000 +0.13	41.17	40.68	40.68	261,804
08 Nov 21	40.66000 -0.36	40.85	40.24	40.85	247,951
05 Nov 21	41.02000 +0.03	41.45	40.71	41.04	233,200
04 Nov 21	40.99000 +0.19	41.16	40.66	40.83	235,209
03 Nov 21	40.80000 -0.02	41.06	40.68	40.83	168,192
02 Nov 21	40.82000 -0.41	41.47	40.77	41.27	428,366
01 Nov 21	41.23000 +0.58	41.36	40.65	40.65	283,867
29 Oct 21	40.65000 -0.03	40.72	40.27	40.68	310,053
28 Oct 21	40.68000 +0.12	41.20	40.21	41.20	355,011
27 Oct 21	40.56000 -2.11	42.50	40.07	42.50	985,688
26 Oct 21	42.67000 -0.80	43.40	42.64	43.39	287,210
25 Oct 21	43.47000 -1.00	44.21	43.46	43.99	334,864
22 Oct 21	44.47000 -0.11	45.05	44.42	44.58	188,182
21 Oct 21	44.58000 +1.04	44.63	43.69	43.69	312,406
20 Oct 21	43.54000 -0.02	44.05	43.52	43.71	147,503
19 Oct 21	43.56000 +0.03	43.86	43.47	43.57	141,826
18 Oct 21	43.53000 +0.38	43.65	42.95	43.17	196,317
15 Oct 21	43.15000 -0.20	43.44	43.13	43.40	133,371
14 Oct 21	43.35000 +0.15	43.64	43.26	43.53	178,269
13 Oct 21	43.20000 +0.85	43.32	42.35	42.35	182,750
12 Oct 21	42.35000 +0.31	42.61	42.04	42.20	292,233
08 Oct 21	42.04000 -0.25	42.40	42.00	42.34	140,040
07 Oct 21	42.29000 +0.38	42.54	41.86	41.86	184,728
06 Oct 21	41.91000 -0.06	41.92	41.54	41.79	161,569
05 Oct 21	41.97000 -0.22	42.18	41.69	42.18	161,405
04 Oct 21	42.19000 -0.12	42.32	41.90	42.18	167,925
01 Oct 21	42.31000 -0.40	42.67	41.66	42.65	200,960
30 Sep 21	42.71000 +0.03	42.84	42.34	42.54	235,292
29 Sep 21	42.68000 +0.01	42.88	42.50	42.51	173,557
28 Sep 21	42.67000 -0.90	43.10	42.03	43.02	296,819
27 Sep 21	43.57000 -0.21	43.89	43.45	43.78	181,843
24 Sep 21	43.78000 -0.16	43.93	43.36	43.93	139,556
23 Sep 21	43.94000 -0.08	44.48	43.90	44.18	136,608
22 Sep 21	44.02000 -0.28	44.64	44.02	44.64	249,943
21 Sep 21	44.30000 -0.25	45.04	44.27	44.53	226,376
20 Sep 21	44.55000 +0.96	44.65	43.35	43.50	469,179
17 Sep 21	43.59000 -0.57	44.42	43.53	44.15	578,354
16 Sep 21	44.16000 -0.06	44.27	44.00	44.14	106,875
15 Sep 21	44.22000 +0.18	44.28	43.74	44.00	133,117
14 Sep 21	44.04000 +0.00	44.22	43.87	44.00	180,483
13 Sep 21	44.04000 +0.06	44.38	43.96	44.02	125,288
10 Sep 21	43.98000 -0.03	44.07	43.80	44.00	140,051
09 Sep 21	44.01000 +0.08	44.17	43.63	43.89	525,843
08 Sep 21	43.93000 +0.58	43.95	43.44	43.47	139,321
07 Sep 21	43.35000 -0.23	43.67	43.22	43.65	172,073
03 Sep 21	43.58000 +0.09	43.64	43.32	43.52	131,378
02 Sep 21	43.49000 -0.12	43.82	43.38	43.68	142,401
01 Sep 21	43.61000 +0.22	43.72	43.43	43.43	148,264
31 Aug 21	43.39000 -0.13	43.69	43.23	43.51	191,339
30 Aug 21	43.52000 +0.01	43.62	43.34	43.55	206,327
27 Aug 21	43.51000 +0.08	43.59	43.01	43.40	183,359
26 Aug 21	43.43000 +0.20	43.54	43.13	43.24	280,860
25 Aug 21	43.23000 +0.11	43.39	42.95	43.13	127,046
24 Aug 21	43.12000 +0.03	43.23	42.90	43.11	108,835
23 Aug 21	43.09000 +0.35	43.15	42.63	42.77	234,866
20 Aug 21	42.74000 +0.29	42.92	42.40	42.45	157,869
19 Aug 21	42.45000 -0.24	42.83	42.40	42.80	234,602
18 Aug 21	42.69000 -0.08	42.80	42.50	42.53	127,330
17 Aug 21	42.77000 +0.43	42.79	42.20	42.39	196,378
16 Aug 21	42.34000 +0.12	42.45	42.15	42.25	111,048
13 Aug 21	42.22000 +0.03	42.41	42.08	42.23	96,879
12 Aug 21	42.19000 +0.27	42.20	41.60	42.01	167,237
11 Aug 21	41.92000 -0.23	42.24	41.82	42.16	171,810
10 Aug 21	42.15000 -0.45	42.75	42.13	42.66	185,541
09 Aug 21	42.60000 +0.09	42.69	42.38	42.61	131,065
06 Aug 21	42.51000 +0.05	42.79	42.37	42.50	237,579
05 Aug 21	42.46000 +0.02	42.58	42.12	42.42	165,908
04 Aug 21	42.44000 -0.03	42.60	42.16	42.60	181,799
03 Aug 21	42.47000 +0.17	42.65	42.00	42.27	321,653
30 Jul 21	42.30000 +0.34	42.30	41.47	41.57	309,250
29 Jul 21	41.96000 -0.20	42.21	41.87	42.12	183,559
28 Jul 21	42.16000 +0.56	42.37	41.67	41.67	268,653
27 Jul 21	41.60000 +0.35	41.60	41.19	41.34	198,934
26 Jul 21	41.25000 +0.17	41.25	40.65	41.16	288,061
23 Jul 21	41.08000 -0.15	41.35	41.04	41.19	235,505
22 Jul 21	41.23000 +0.19	41.36	40.94	41.13	209,880
21 Jul 21	41.04000 +0.53	41.17	40.61	40.61	201,150
20 Jul 21	40.51000 +0.17	40.58	40.10	40.32	199,951
19 Jul 21	40.34000 -0.68	40.94	39.99	40.90	353,135
16 Jul 21	41.02000 +0.16	41.26	40.90	40.91	196,497
15 Jul 21	40.86000 -0.08	40.98	40.62	40.98	122,548
14 Jul 21	40.94000 -0.13	41.07	40.80	41.07	123,729
13 Jul 21	41.07000 +0.03	41.20	40.76	41.02	152,352
12 Jul 21	41.04000 -0.34	41.43	40.94	41.36	179,101
09 Jul 21	41.38000 -0.23	41.66	41.00	41.49	379,856
08 Jul 21	41.61000 +0.37	41.64	40.81	41.09	264,337
07 Jul 21	41.24000 +0.34	41.86	40.90	40.99	331,718
06 Jul 21	40.90000 +0.15	40.95	40.68	40.76	193,743
05 Jul 21	40.75000 +0.09	40.84	40.46	40.72	98,304
02 Jul 21	40.66000 -0.29	40.94	40.29	40.91	425,696
30 Jun 21	40.95000 -0.12	41.07	40.66	41.06	312,690
29 Jun 21	41.07000 -0.62	41.42	40.87	41.10	230,924
28 Jun 21	41.69000 -0.02	41.86	41.45	41.86	343,679
25 Jun 21	41.71000 -0.16	42.00	41.48	41.94	220,485
24 Jun 21	41.87000 +0.26	42.28	41.64	41.74	393,615
23 Jun 21	41.61000 +0.03	41.73	41.29	41.53	258,745
22 Jun 21	41.58000 +0.52	41.61	40.96	40.96	320,985
21 Jun 21	41.06000 -0.34	41.35	40.91	41.35	395,000
18 Jun 21	41.40000 +0.31	41.61	40.85	41.05	1,174,928
17 Jun 21	41.09000 -0.12	41.56	40.80	41.30	500,859
16 Jun 21	41.21000 +0.15	41.39	41.07	41.22	360,630
15 Jun 21	41.06000 +0.31	41.21	40.80	40.89	334,756
14 Jun 21	40.75000 +0.43	40.84	40.36	40.36	403,493
11 Jun 21	40.32000 +0.39	40.44	39.81	39.92	236,035
10 Jun 21	39.93000 +0.29	39.98	39.52	39.61	285,005
09 Jun 21	39.64000 +0.22	39.70	39.30	39.50	248,215
08 Jun 21	39.42000 +0.26	39.44	39.06	39.37	250,989
07 Jun 21	39.16000 +0.28	39.30	38.95	38.95	306,928
04 Jun 21	38.88000 +0.30	38.93	38.58	38.75	349,540
03 Jun 21	38.58000 +0.20	38.75	38.25	38.41	486,553
02 Jun 21	38.38000 -0.20	38.65	38.35	38.65	601,138
01 Jun 21	38.58000 +0.14	38.77	38.13	38.45	931,075
31 May 21	38.44000 +0.00	38.46	38.35	38.45	338,893
28 May 21	38.44000 +0.33	38.47	38.12	38.30	897,309
27 May 21	38.11000 -0.15	38.44	38.07	38.22	1,191,849
26 May 21	38.26000 -1.56	38.35	37.82	38.10	1,982,649
25 May 21	39.82000 -0.14	40.40	39.82	40.39	229,567
21 May 21	39.96000 -0.04	40.19	39.83	40.19	197,231
20 May 21	40.00000 +0.40	40.14	39.58	39.62	244,677
19 May 21	39.60000 +0.52	39.65	38.80	38.86	165,267
18 May 21	39.08000 +0.55	39.27	38.64	38.67	222,800
17 May 21	38.53000 -0.34	38.79	38.30	38.76	224,652
14 May 21	38.87000 +0.47	38.95	38.55	38.66	207,519
13 May 21	38.40000 -0.31	38.87	38.33	38.70	243,377
12 May 21	38.71000 -0.86	39.48	38.59	39.45	229,404
11 May 21	39.57000 +0.05	39.62	38.67	39.50	259,645
10 May 21	39.52000 -0.30	39.87	39.50	39.85	195,345
07 May 21	39.82000 +0.24	40.00	39.60	39.60	184,262
06 May 21	39.58000 -0.06	39.70	39.18	39.70	155,289
05 May 21	39.64000 -0.29	40.17	39.62	40.07	154,315
04 May 21	39.93000 +0.73	39.99	39.21	39.21	230,368
03 May 21	39.20000 +0.01	39.86	39.08	39.46	234,307
30 Apr 21	39.19000 +0.28	39.58	38.65	38.84	342,543
29 Apr 21	38.91000 -0.30	39.50	38.86	39.26	272,683
28 Apr 21	39.21000 +0.50	39.38	38.62	38.72	311,537
27 Apr 21	38.71000 +0.51	38.89	38.32	38.85	207,934
26 Apr 21	38.20000 +0.19	38.26	37.57	38.05	177,369
23 Apr 21	38.01000 -0.20	38.29	37.96	38.29	175,702
22 Apr 21	38.21000 -0.38	38.79	38.17	38.79	216,866
21 Apr 21	38.59000 +0.46	38.63	38.10	38.19	263,794
20 Apr 21	38.13000 +0.45	38.21	37.58	37.58	169,609
19 Apr 21	37.68000 -0.50	38.25	37.53	38.20	248,251
16 Apr 21	38.18000 +0.25	38.29	37.87	38.01	151,005
15 Apr 21	37.93000 -0.08	38.19	37.83	38.13	148,237
14 Apr 21	38.01000 -0.25	38.35	37.90	38.24	137,813
13 Apr 21	38.26000 +0.60	38.26	37.54	37.68	202,366
12 Apr 21	37.66000 -0.12	37.99	37.63	37.72	187,653
09 Apr 21	37.78000 +0.12	37.80	37.46	37.61	116,299
08 Apr 21	37.66000 +0.34	37.68	37.21	37.39	315,480
07 Apr 21	37.32000 -0.14	37.54	37.25	37.41	147,706
06 Apr 21	37.46000 +0.74	37.49	36.75	36.80	233,161
05 Apr 21	36.72000 -0.03	37.15	36.58	36.84	192,431
01 Apr 21	36.75000 +0.35	36.88	36.22	36.38	353,912
31 Mar 21	36.40000 +0.04	36.61	36.35	36.44	268,448
30 Mar 21	36.36000 -0.48	36.50	36.03	36.19	187,573
29 Mar 21	36.84000 -0.17	37.00	36.54	37.00	262,669
26 Mar 21	37.01000 +0.95	37.04	36.10	36.10	471,093
25 Mar 21	36.06000 +0.31	36.19	35.64	35.73	261,129
24 Mar 21	35.75000 -0.74	36.58	35.63	36.58	466,556
23 Mar 21	36.49000 -0.16	37.05	36.42	36.65	235,569
22 Mar 21	36.65000 +0.81	36.74	35.97	36.00	328,544
19 Mar 21	35.84000 +0.05	36.21	35.59	35.81	536,910
18 Mar 21	35.79000 -0.26	36.03	35.50	36.03	505,676
17 Mar 21	36.05000 -0.23	36.29	35.85	36.26	241,018
16 Mar 21	36.28000 +0.09	36.60	35.95	36.20	260,155
15 Mar 21	36.19000 +0.36	36.33	35.83	35.90	250,341
12 Mar 21	35.83000 +0.19	35.94	35.38	35.68	236,164
11 Mar 21	35.64000 +0.54	35.72	35.19	35.40	275,347
10 Mar 21	35.10000 +0.28	35.45	34.88	35.03	405,590
09 Mar 21	34.82000 +0.59	34.99	34.29	34.62	383,842
08 Mar 21	34.23000 +0.49	34.54	33.55	33.90	400,768
05 Mar 21	33.74000 -0.01	33.86	33.31	33.83	549,093
04 Mar 21	33.75000 -0.26	33.94	33.35	33.92	422,087
03 Mar 21	34.01000 -0.70	34.90	33.83	34.71	476,112
02 Mar 21	34.71000 +0.20	34.90	34.09	34.53	378,737
01 Mar 21	34.51000 +0.20	34.96	34.31	34.69	438,291
26 Feb 21	34.31000 -0.22	34.60	34.10	34.40	529,495
25 Feb 21	34.53000 -0.79	35.38	34.03	35.17	545,011
24 Feb 21	35.32000 +0.38	35.65	35.00	35.00	467,227
23 Feb 21	34.94000 -0.31	35.79	34.63	35.19	593,197
22 Feb 21	35.25000 -0.94	36.26	34.73	36.20	823,647
19 Feb 21	36.19000 -1.20	37.25	35.71	37.00	755,059
18 Feb 21	37.39000 -0.07	37.53	37.05	37.40	236,075
17 Feb 21	37.46000 +0.02	37.53	37.22	37.36	183,989
16 Feb 21	37.44000 -0.16	37.82	37.33	37.62	228,565
12 Feb 21	37.60000 -0.29	37.99	37.53	37.99	217,660
11 Feb 21	37.89000 +0.28	37.90	37.39	37.56	247,328
10 Feb 21	37.61000 -0.03	37.66	37.16	37.64	231,022
09 Feb 21	37.64000 -0.29	38.01	37.35	38.01	261,003
08 Feb 21	37.93000 +0.25	38.10	37.60	38.06	224,650
05 Feb 21	37.68000 +0.76	37.99	37.11	37.23	285,498
04 Feb 21	36.92000 -0.17	37.19	36.87	37.19	221,193
03 Feb 21	37.09000 +0.06	37.26	36.81	37.20	183,403
02 Feb 21	37.03000 +0.05	37.39	36.75	37.32	252,285
01 Feb 21	36.98000 +0.50	37.10	36.36	36.62	307,170
29 Jan 21	36.48000 -0.58	37.00	36.02	37.00	708,918
28 Jan 21	37.06000 -0.13	37.40	36.70	37.04	343,761
27 Jan 21	37.19000 -0.62	37.74	37.01	37.70	602,564
26 Jan 21	37.81000 -0.37	38.30	37.61	38.19	520,434
25 Jan 21	38.18000 +1.01	38.34	37.25	37.37	969,162
22 Jan 21	37.17000 +0.77	37.42	36.41	36.52	351,383
21 Jan 21	36.40000 -0.02	36.65	36.21	36.51	243,955
20 Jan 21	36.42000 +0.14	36.61	36.23	36.50	229,804
19 Jan 21	36.28000 +0.38	36.53	35.87	36.15	246,431
18 Jan 21	35.90000 -0.21	36.32	35.87	36.16	186,519
15 Jan 21	36.11000 -0.09	36.34	35.90	36.24	224,063
14 Jan 21	36.20000 +0.01	36.74	36.04	36.74	297,994
13 Jan 21	36.19000 -0.11	36.76	36.02	36.02	563,721
12 Jan 21	36.30000 +0.09	36.47	36.16	36.46	314,404
11 Jan 21	36.21000 +0.13	36.27	35.80	35.90	314,611
08 Jan 21	36.08000 +0.31	36.40	35.79	35.89	320,984
07 Jan 21	35.77000 +0.42	35.86	35.40	35.55	314,673
06 Jan 21	35.35000 +0.16	35.90	35.22	35.49	422,412
05 Jan 21	35.19000 +0.20	35.47	34.80	34.92	354,813
04 Jan 21	34.99000 +0.01	35.26	34.58	34.93	307,324
31 Dec 20	34.98000 -0.28	35.20	34.88	35.17	198,947
30 Dec 20	35.26000 -0.77	35.70	35.15	35.65	467,505
29 Dec 20	36.03000 +0.10	36.47	35.89	35.90	322,727
24 Dec 20	35.93000 +0.34	36.24	35.60	35.68	569,125
23 Dec 20	35.59000 +0.78	35.76	34.81	34.91	322,313
22 Dec 20	34.81000 +0.20	35.15	34.44	34.60	339,329
21 Dec 20	34.61000 -0.25	34.65	34.21	34.41	276,874
18 Dec 20	34.86000 -0.42	35.45	34.85	35.28	443,875
17 Dec 20	35.28000 -0.02	35.55	35.09	35.44	230,025
16 Dec 20	35.30000 +0.02	35.50	35.15	35.36	259,498
15 Dec 20	35.28000 +0.33	35.49	34.84	35.05	241,005
14 Dec 20	34.95000 -0.03	35.23	34.88	35.00	516,988
11 Dec 20	34.98000 -0.07	35.25	34.86	35.05	379,350
10 Dec 20	35.05000 -0.17	35.33	35.01	35.18	453,831
09 Dec 20	35.22000 +0.11	35.29	34.99	35.24	467,439
08 Dec 20	35.11000 +0.00	35.46	34.90	35.00	481,916
07 Dec 20	35.11000 -0.33	35.59	34.94	35.12	371,691
04 Dec 20	35.44000 +1.84	35.80	33.75	33.99	613,190
03 Dec 20	33.60000 +0.57	34.05	33.10	33.14	448,117
02 Dec 20	33.03000 -0.03	33.15	32.71	33.03	245,585
01 Dec 20	33.06000 -0.18	33.63	33.03	33.48	246,214
30 Nov 20	33.24000 +0.06	33.45	32.77	33.35	624,334
27 Nov 20	33.18000 +0.20	33.39	32.92	33.00	214,887
26 Nov 20	32.98000 +0.51	33.13	32.52	32.84	144,765
25 Nov 20	32.47000 +0.05	32.64	32.35	32.46	238,861
24 Nov 20	32.42000 +0.30	32.87	32.26	32.40	293,512
23 Nov 20	32.12000 +0.34	32.39	31.77	31.96	226,988
20 Nov 20	31.78000 +0.19	31.93	31.46	31.64	182,131
19 Nov 20	31.59000 -0.16	31.78	31.28	31.74	205,797
18 Nov 20	31.75000 -0.01	31.89	31.58	31.89	228,831
17 Nov 20	31.76000 +0.22	31.76	31.30	31.54	176,316
16 Nov 20	31.54000 +0.22	31.97	31.19	31.95	272,141
13 Nov 20	31.32000 +0.07	31.53	31.15	31.19	181,140
12 Nov 20	31.25000 -0.63	31.99	31.03	31.99	305,684
11 Nov 20	31.88000 +0.35	32.06	31.61	31.71	236,189
10 Nov 20	31.53000 -0.03	31.98	31.46	31.65	339,942
09 Nov 20	31.56000 +0.41	32.49	31.54	32.47	335,490
06 Nov 20	31.15000 -0.12	31.41	30.95	31.41	292,058
05 Nov 20	31.27000 -0.17	31.97	31.20	31.89	324,612
04 Nov 20	31.44000 -0.69	32.29	31.20	32.29	481,579
03 Nov 20	32.13000 +1.50	32.23	30.96	30.97	425,333
02 Nov 20	30.63000 +1.27	30.84	29.35	29.35	399,885
30 Oct 20	29.36000 -0.59	29.78	29.13	29.76	319,256
29 Oct 20	29.95000 +0.47	30.01	29.31	29.42	203,779
28 Oct 20	29.48000 -0.76	30.03	29.46	30.00	324,594
27 Oct 20	30.24000 -0.28	30.62	30.24	30.49	245,014
26 Oct 20	30.52000 -0.04	30.65	30.13	30.31	289,411
23 Oct 20	30.56000 +0.02	30.80	30.25	30.66	522,352
22 Oct 20	30.54000 -0.03	30.85	30.26	30.85	202,116
21 Oct 20	30.57000 +0.41	30.70	30.05	30.25	241,228
20 Oct 20	30.16000 -0.31	30.50	29.92	30.49	318,636
19 Oct 20	30.47000 -0.08	31.05	30.40	30.77	343,478
16 Oct 20	30.55000 +0.20	30.82	30.33	30.56	307,817
15 Oct 20	30.35000 +0.60	30.44	29.52	29.61	265,692
14 Oct 20	29.75000 +0.28	29.77	29.42	29.56	231,320
13 Oct 20	29.47000 -0.22	29.93	29.32	29.93	207,297
09 Oct 20	29.69000 -0.02	29.89	29.55	29.88	220,222
08 Oct 20	29.71000 +0.06	29.90	29.66	29.82	225,616
07 Oct 20	29.65000 -0.17	29.90	29.55	29.90	240,767
06 Oct 20	29.82000 -0.07	29.94	29.48	29.92	278,862
05 Oct 20	29.89000 +0.42	29.97	29.40	29.52	546,877
02 Oct 20	29.47000 -0.23	29.55	29.15	29.42	230,144
01 Oct 20	29.70000 +0.31	29.91	29.35	29.60	394,214
30 Sep 20	29.39000 -0.30	29.77	29.20	29.50	361,712
29 Sep 20	29.69000 -0.53	29.80	29.30	29.73	285,249
28 Sep 20	30.22000 +0.56	30.22	29.74	29.88	473,172
25 Sep 20	29.66000 +0.42	29.89	29.24	29.25	322,664
24 Sep 20	29.24000 +0.01	29.48	28.84	29.16	294,945
23 Sep 20	29.23000 -0.52	29.99	29.14	29.85	552,417
22 Sep 20	29.75000 +1.01	29.82	28.87	28.87	723,976
21 Sep 20	28.74000 -0.25	28.93	28.40	28.85	352,732
18 Sep 20	28.99000 -0.13	29.23	28.77	29.13	354,719
17 Sep 20	29.12000 +0.14	29.13	28.62	28.79	215,008
16 Sep 20	28.98000 +0.01	29.24	28.83	29.07	245,786
15 Sep 20	28.97000 +0.62	29.46	28.50	28.50	350,034
14 Sep 20	28.35000 -0.10	28.67	28.25	28.64	398,506
11 Sep 20	28.45000 -0.03	28.69	28.20	28.52	484,798
10 Sep 20	28.48000 -0.17	29.02	28.43	28.66	577,148
09 Sep 20	28.65000 +0.17	28.98	28.60	28.76	855,907
08 Sep 20	28.48000 +0.04	28.82	28.14	28.36	661,416
04 Sep 20	28.44000 -0.36	29.00	28.24	28.90	650,591
03 Sep 20	28.80000 -0.32	29.30	28.39	29.19	459,581
02 Sep 20	29.12000 +0.15	29.43	28.92	29.09	399,469
01 Sep 20	28.97000 +0.35	29.00	28.33	28.65	360,680
31 Aug 20	28.62000 -0.56	29.26	28.54	29.26	358,701
28 Aug 20	29.18000 -0.16	29.42	29.05	29.41	203,786
27 Aug 20	29.34000 -0.14	29.70	29.16	29.48	262,445
26 Aug 20	29.48000 +0.08	29.50	29.04	29.34	256,429
25 Aug 20	29.40000 -0.13	29.64	29.12	29.58	235,557
24 Aug 20	29.53000 +0.19	29.75	29.28	29.73	232,586
21 Aug 20	29.34000 +0.20	29.61	29.08	29.31	285,049
20 Aug 20	29.14000 -0.09	29.36	28.89	29.36	244,152
19 Aug 20	29.23000 -0.17	29.46	29.09	29.45	255,143
18 Aug 20	29.40000 +0.13	29.64	29.32	29.32	292,848
17 Aug 20	29.27000 +0.42	29.42	28.69	28.99	242,196
14 Aug 20	28.85000 -0.33	29.20	28.76	29.20	259,983
13 Aug 20	29.18000 -0.22	29.64	29.10	29.40	244,213
12 Aug 20	29.40000 +0.06	29.74	29.23	29.51	235,342
11 Aug 20	29.34000 +0.03	29.59	29.12	29.49	250,261
10 Aug 20	29.31000 +0.30	29.39	28.90	29.30	239,549
07 Aug 20	29.01000 +0.42	29.31	28.50	28.76	293,026
06 Aug 20	28.59000 -0.78	29.45	28.46	29.45	342,414
05 Aug 20	29.37000 -0.54	30.28	28.67	30.28	615,394
04 Aug 20	29.91000 +1.58	29.96	28.41	28.71	597,377
31 Jul 20	28.33000 -0.02	28.47	27.89	28.47	381,548
30 Jul 20	28.35000 +0.98	28.40	27.24	27.71	393,927
29 Jul 20	27.37000 +0.14	27.47	26.97	27.21	204,500
28 Jul 20	27.23000 +0.33	27.37	26.90	26.90	162,505
27 Jul 20	26.90000 -0.08	27.24	26.78	26.99	379,905
24 Jul 20	26.98000 -0.50	27.48	26.84	27.39	283,061
23 Jul 20	27.48000 -0.26	28.02	27.37	27.70	228,158
22 Jul 20	27.74000 -0.07	27.83	27.45	27.80	237,427
21 Jul 20	27.81000 -0.11	28.24	27.66	28.11	392,739
20 Jul 20	27.92000 -0.19	28.15	27.76	28.02	197,430
17 Jul 20	28.11000 +0.19	28.13	27.85	28.05	129,226
16 Jul 20	27.92000 +0.06	28.11	27.70	27.78	187,939
15 Jul 20	27.86000 -0.01	28.21	27.62	27.96	327,960
14 Jul 20	27.87000 +0.33	27.93	27.31	27.47	190,624
13 Jul 20	27.54000 +0.29	27.75	27.15	27.36	239,535
10 Jul 20	27.25000 +0.41	27.43	26.61	26.84	299,601
09 Jul 20	26.84000 -0.54	27.69	26.57	27.54	472,062
08 Jul 20	27.38000 +0.03	27.77	27.35	27.43	321,097
07 Jul 20	27.35000 -0.44	27.95	27.34	27.73	288,041
06 Jul 20	27.79000 -0.35	28.48	27.54	28.39	411,697
03 Jul 20	28.14000 -0.58	28.77	27.99	28.73	159,681
02 Jul 20	28.72000 +0.74	28.89	28.02	28.28	432,055
30 Jun 20	27.98000 +1.30	28.11	26.50	26.65	629,496
29 Jun 20	26.68000 -0.14	26.92	26.13	26.57	475,822
26 Jun 20	26.82000 -0.98	27.78	26.72	27.78	378,408
25 Jun 20	27.80000 -0.01	27.83	27.29	27.83	425,444
24 Jun 20	27.81000 -0.49	28.37	27.50	28.30	341,277
23 Jun 20	28.30000 +0.30	28.35	27.94	28.22	448,291
22 Jun 20	28.00000 -0.01	28.24	27.56	28.07	364,639
19 Jun 20	28.01000 -0.51	28.85	27.90	28.69	418,457
18 Jun 20	28.52000 +0.26	28.58	27.95	28.08	211,101
17 Jun 20	28.26000 -0.37	28.64	27.94	28.61	270,989
16 Jun 20	28.63000 +0.08	29.29	28.31	29.25	370,140
15 Jun 20	28.55000 +0.92	28.75	26.94	27.12	406,374
12 Jun 20	27.63000 +0.64	28.12	27.28	27.70	531,683
11 Jun 20	26.99000 -1.57	28.00	26.95	27.95	650,265
10 Jun 20	28.56000 -0.52	29.28	28.31	29.08	357,588
09 Jun 20	29.08000 -0.23	29.21	28.46	29.20	461,648
08 Jun 20	29.31000 +0.25	29.92	29.18	29.78	300,314
05 Jun 20	29.06000 +0.70	29.57	28.77	28.95	384,102
04 Jun 20	28.36000 +0.56	28.46	27.70	27.96	280,127
03 Jun 20	27.80000 +0.67	27.98	27.25	27.52	290,243
02 Jun 20	27.13000 +0.10	27.25	26.87	27.06	402,782
01 Jun 20	27.03000 +0.30	27.04	26.57	26.59	379,194
29 May 20	26.73000 -0.17	27.00	26.56	26.74	533,901
28 May 20	26.90000 +0.40	27.24	26.40	26.94	377,732
27 May 20	26.50000 -0.23	26.93	25.96	26.93	572,860
26 May 20	26.73000 +0.22	27.13	26.51	26.99	523,351
25 May 20	26.51000 +0.57	26.84	25.92	26.20	235,983
22 May 20	25.94000 -0.06	26.17	25.78	26.10	356,839
21 May 20	26.00000 +0.01	26.35	25.87	26.04	344,216
20 May 20	25.99000 +0.25	26.05	25.70	26.00	408,371
19 May 20	25.74000 +0.98	25.99	25.27	25.46	394,196
15 May 20	24.76000 -0.35	25.35	24.55	25.02	556,263
14 May 20	25.11000 +0.67	25.25	23.72	24.25	579,037
13 May 20	24.44000 -1.20	25.68	24.37	25.66	622,950
12 May 20	25.64000 -0.51	26.70	25.55	26.39	599,054
11 May 20	26.15000 +0.04	26.48	25.76	26.48	473,749
08 May 20	26.11000 +0.56	26.15	25.62	25.90	326,115
07 May 20	25.55000 +0.09	25.91	25.34	25.80	327,209
06 May 20	25.46000 -0.66	26.39	25.28	26.21	573,648
05 May 20	26.12000 +0.36	26.41	25.61	26.33	596,968
04 May 20	25.76000 -0.57	26.64	25.69	26.25	612,322
01 May 20	26.33000 -0.61	26.73	26.05	26.50	306,614
30 Apr 20	26.94000 -0.66	27.47	26.66	27.35	487,091
29 Apr 20	27.60000 +0.15	28.05	27.37	27.98	572,351
28 Apr 20	27.45000 -0.23	28.15	27.29	28.00	499,755
27 Apr 20	27.68000 +1.27	27.79	26.57	27.00	429,644
24 Apr 20	26.41000 -0.01	26.82	26.08	26.55	1,262,608
23 Apr 20	26.42000 -0.07	26.93	26.07	26.76	684,360
22 Apr 20	26.49000 +0.17	26.96	26.23	26.69	414,652
21 Apr 20	26.32000 -1.15	27.27	26.12	26.99	500,597
20 Apr 20	27.47000 -0.32	27.90	26.76	27.68	394,277
17 Apr 20	27.79000 +1.26	28.00	27.04	27.42	341,708
16 Apr 20	26.53000 -0.35	27.42	26.43	27.24	372,327
15 Apr 20	26.88000 -0.64	27.42	26.71	27.22	331,503
14 Apr 20	27.52000 +0.60	28.04	26.97	27.47	366,104
13 Apr 20	26.92000 -1.47	28.40	26.81	28.35	548,408
09 Apr 20	28.39000 +1.06	28.81	27.27	28.00	476,208
08 Apr 20	27.33000 +0.66	27.89	26.60	26.87	572,313
07 Apr 20	26.67000 +0.37	28.20	26.17	27.55	670,884
06 Apr 20	26.30000 +2.38	26.36	24.54	24.54	690,139
03 Apr 20	23.92000 -0.37	24.48	23.24	24.32	408,328
02 Apr 20	24.29000 -0.34	26.09	23.90	25.26	802,623
01 Apr 20	24.63000 -2.52	26.24	24.56	26.13	557,844
31 Mar 20	27.15000 +1.40	28.14	25.57	25.57	829,815
30 Mar 20	25.75000 +0.09	26.33	24.40	24.95	766,200
27 Mar 20	25.66000 -1.64	26.62	24.60	25.90	499,519
26 Mar 20	27.30000 +0.49	28.22	26.65	26.84	711,357
25 Mar 20	26.81000 +4.15	27.72	22.64	23.34	764,716
24 Mar 20	22.66000 +2.26	22.80	21.39	21.85	1,036,945
23 Mar 20	20.40000 -3.06	23.19	20.23	23.10	704,030
20 Mar 20	23.46000 +1.01	25.62	23.10	23.64	935,183
19 Mar 20	22.45000 +0.90	23.79	20.40	21.54	1,021,261
18 Mar 20	21.55000 -3.25	24.15	20.40	24.07	1,097,655
17 Mar 20	24.80000 +0.49	25.80	23.01	24.87	965,727
16 Mar 20	24.31000 -1.91	26.01	24.12	24.69	914,365
13 Mar 20	26.22000 +1.94	26.45	24.33	26.25	1,515,214
12 Mar 20	24.28000 -6.15	27.09	24.06	26.00	1,274,752
11 Mar 20	30.43000 -2.22	32.47	30.13	32.20	700,665
10 Mar 20	32.65000 -0.16	34.27	32.09	33.67	841,183
09 Mar 20	32.81000 -3.76	35.45	31.17	35.30	752,407
06 Mar 20	36.57000 -0.34	36.75	35.76	36.38	745,535
05 Mar 20	36.91000 -0.42	37.60	36.55	36.95	401,384
04 Mar 20	37.33000 +1.49	37.44	36.18	36.18	431,848
03 Mar 20	35.84000 +0.57	36.67	35.56	35.69	606,880
02 Mar 20	35.27000 +1.72	35.47	33.44	33.44	904,253
28 Feb 20	33.55000 -2.96	34.89	32.96	34.71	1,357,790
27 Feb 20	36.51000 -0.98	37.12	35.79	37.11	381,934
26 Feb 20	37.49000 -0.28	38.22	37.36	37.55	500,997
25 Feb 20	37.77000 -0.16	38.20	37.62	37.83	491,871
24 Feb 20	37.93000 -0.84	38.58	37.34	38.29	683,098
21 Feb 20	38.77000 +0.25	38.88	38.49	38.57	178,378
20 Feb 20	38.52000 +0.23	38.61	38.24	38.30	132,830
19 Feb 20	38.29000 -0.11	38.35	38.10	38.26	199,642
18 Feb 20	38.40000 +0.20	38.59	38.12	38.12	310,569
14 Feb 20	38.20000 +0.64	38.54	37.35	37.55	630,401
13 Feb 20	37.56000 -0.06	37.75	37.35	37.58	220,641
12 Feb 20	37.62000 +0.09	37.67	37.22	37.50	260,676
11 Feb 20	37.53000 +0.13	37.95	37.41	37.41	274,460
10 Feb 20	37.40000 +0.48	37.55	36.97	36.98	281,271
07 Feb 20	36.92000 +0.06	37.10	36.85	36.93	283,054
06 Feb 20	36.86000 +0.33	37.07	36.50	36.56	302,999
05 Feb 20	36.53000 +0.08	36.84	36.32	36.45	348,873
04 Feb 20	36.45000 -0.14	36.52	35.89	36.10	393,206
03 Feb 20	36.59000 +0.38	36.65	36.23	36.23	256,798
31 Jan 20	36.21000 -0.08	36.40	36.09	36.24	425,693
30 Jan 20	36.29000 +0.09	36.40	36.23	36.24	177,845
29 Jan 20	36.20000 +0.24	36.38	36.03	36.10	262,875
28 Jan 20	35.96000 +0.05	36.15	35.84	35.90	206,640
27 Jan 20	35.91000 +0.12	36.08	35.75	35.75	221,203
24 Jan 20	35.79000 -0.01	36.10	35.77	35.77	212,520
23 Jan 20	35.80000 +0.06	35.91	35.56	35.76	214,745
22 Jan 20	35.74000 +0.05	35.95	35.65	35.69	343,166
21 Jan 20	35.69000 +0.18	35.73	35.47	35.57	375,762
20 Jan 20	35.51000 +0.03	35.65	35.49	35.49	230,302
17 Jan 20	35.48000 +0.38	35.54	35.13	35.13	255,915
16 Jan 20	35.10000 +0.13	35.29	34.94	34.99	297,175
15 Jan 20	34.97000 +0.24	35.05	34.77	34.77	226,443
14 Jan 20	34.73000 +0.13	34.76	34.45	34.56	152,621
13 Jan 20	34.60000 +0.17	34.71	34.38	34.49	809,920
10 Jan 20	34.43000 +0.13	34.50	34.25	34.28	261,171
09 Jan 20	34.30000 +0.06	34.38	34.22	34.22	187,818
08 Jan 20	34.24000 -0.02	34.35	34.07	34.30	217,934
07 Jan 20	34.26000 +0.03	34.33	34.13	34.25	149,034
06 Jan 20	34.23000 +0.08	34.33	34.06	34.12	178,825
03 Jan 20	34.15000 +0.01	34.38	33.94	34.11	264,738
02 Jan 20	34.14000 -0.25	34.44	33.90	34.41	198,802
31 Dec 19	34.39000 -0.08	34.52	34.28	34.48	163,583
30 Dec 19	34.47000 -0.61	34.68	34.34	34.68	219,118
27 Dec 19	35.08000 +0.16	35.09	34.88	35.09	197,141
24 Dec 19	34.92000 -0.10	35.06	34.78	34.97	154,867
23 Dec 19	35.02000 +0.08	35.04	34.70	34.91	327,715
20 Dec 19	34.94000 +0.52	35.08	34.36	34.47	1,606,914
19 Dec 19	34.42000 -0.04	34.50	34.25	34.44	280,939
18 Dec 19	34.46000 +0.06	34.50	33.91	34.39	515,862
17 Dec 19	34.40000 -0.02	34.63	34.29	34.41	388,360
16 Dec 19	34.42000 +0.39	34.48	33.88	33.98	286,636
13 Dec 19	34.03000 +0.28	34.07	33.73	33.75	757,182
12 Dec 19	33.75000 -0.44	34.26	33.66	34.15	317,951
11 Dec 19	34.19000 -0.19	34.34	34.08	34.34	327,320
10 Dec 19	34.38000 +0.13	34.39	34.15	34.28	304,571
09 Dec 19	34.25000 +0.22	34.25	33.67	34.06	392,601
06 Dec 19	34.03000 +0.43	34.25	33.58	33.64	368,032
05 Dec 19	33.60000 +0.02	33.63	33.32	33.51	241,861
04 Dec 19	33.58000 +0.02	33.61	33.40	33.51	177,351
03 Dec 19	33.56000 -0.06	33.71	33.39	33.65	545,717
02 Dec 19	33.62000 +0.32	33.64	33.25	33.30	355,303
29 Nov 19	33.30000 +0.05	33.38	33.27	33.30	463,687
28 Nov 19	33.25000 +0.15	33.30	33.05	33.08	71,626
27 Nov 19	33.10000 +0.13	33.13	32.96	32.97	496,762
26 Nov 19	32.97000 +0.13	33.00	32.65	32.87	509,819
25 Nov 19	32.84000 +0.06	32.91	32.57	32.80	490,609
22 Nov 19	32.78000 +0.05	32.90	32.61	32.76	460,854
21 Nov 19	32.73000 +0.09	32.81	32.59	32.71	500,109
20 Nov 19	32.64000 +0.07	32.87	32.56	32.58	424,461
19 Nov 19	32.57000 -0.05	32.71	32.47	32.61	466,540
18 Nov 19	32.62000 +0.21	32.71	32.35	32.35	375,185
15 Nov 19	32.41000 +0.03	32.51	31.97	32.46	346,247
14 Nov 19	32.38000 +0.32	32.55	32.04	32.11	266,335
13 Nov 19	32.06000 +0.26	32.21	31.82	31.85	378,946
12 Nov 19	31.80000 +0.24	31.82	31.56	31.56	407,213
11 Nov 19	31.56000 +0.11	31.67	31.44	31.49	113,569
08 Nov 19	31.45000 -0.11	31.67	31.30	31.56	150,112
07 Nov 19	31.56000 -0.04	31.76	31.49	31.76	220,383
06 Nov 19	31.60000 +0.09	31.81	31.51	31.55	337,816
05 Nov 19	31.51000 -0.01	31.55	31.29	31.50	251,466
04 Nov 19	31.52000 +0.11	31.60	31.26	31.44	333,208
01 Nov 19	31.41000 -0.16	31.76	31.33	31.64	272,468
31 Oct 19	31.57000 +0.35	31.68	31.22	31.34	393,368
30 Oct 19	31.22000 +0.03	31.33	31.00	31.25	311,626
29 Oct 19	31.19000 +0.59	31.36	30.79	30.83	407,962
28 Oct 19	30.60000 +0.24	31.09	30.45	30.68	381,322
25 Oct 19	30.36000 -0.23	30.63	30.28	30.63	206,730
24 Oct 19	30.59000 -0.02	30.72	30.50	30.64	155,595
23 Oct 19	30.61000 -0.21	30.96	30.48	30.87	204,835
22 Oct 19	30.82000 +0.27	31.08	30.65	30.70	238,195
21 Oct 19	30.55000 +0.19	30.61	30.35	30.47	273,009
18 Oct 19	30.36000 +0.16	30.49	30.24	30.36	208,613
17 Oct 19	30.20000 -0.29	30.50	30.13	30.49	337,028
16 Oct 19	30.49000 -0.24	30.76	30.33	30.76	265,890
15 Oct 19	30.73000 -0.28	31.05	30.64	31.05	217,015
11 Oct 19	31.01000 -0.17	31.18	30.74	31.18	255,010
10 Oct 19	31.18000 -0.01	31.27	31.05	31.22	183,777
09 Oct 19	31.19000 -0.12	31.37	31.10	31.35	155,925
08 Oct 19	31.31000 +0.02	31.38	30.97	31.28	248,814
07 Oct 19	31.29000 +0.15	31.34	31.12	31.14	219,085
04 Oct 19	31.14000 +0.35	31.20	30.79	30.79	263,634
03 Oct 19	30.79000 +0.28	31.10	30.50	30.50	435,509
02 Oct 19	30.51000 -0.08	30.78	30.34	30.55	355,891
01 Oct 19	30.59000 -0.09	30.71	30.51	30.68	359,420
30 Sep 19	30.68000 +0.03	31.07	30.67	30.70	300,105
27 Sep 19	30.65000 -0.31	30.81	30.29	30.46	595,801
26 Sep 19	30.96000 -0.10	31.20	30.94	31.12	242,920
25 Sep 19	31.06000 -0.05	31.26	30.85	31.16	427,295
24 Sep 19	31.11000 +0.07	31.43	31.08	31.11	290,065
23 Sep 19	31.04000 -0.01	31.16	30.91	30.94	232,682
20 Sep 19	31.05000 +0.30	31.07	30.78	30.78	623,136
19 Sep 19	30.75000 +0.28	30.82	30.51	30.53	222,397
18 Sep 19	30.47000 +0.29	30.69	30.23	30.23	381,650
17 Sep 19	30.18000 -0.12	30.49	30.18	30.30	296,526
16 Sep 19	30.30000 +0.22	30.35	29.89	30.09	253,391
13 Sep 19	30.08000 +0.01	30.25	29.95	30.07	250,717
12 Sep 19	30.07000 -0.08	30.31	30.06	30.11	254,860
11 Sep 19	30.15000 -0.04	30.23	30.02	30.15	321,563
10 Sep 19	30.19000 -0.28	30.49	30.02	30.49	532,612
09 Sep 19	30.47000 -0.24	30.76	30.35	30.71	263,017
06 Sep 19	30.71000 -0.21	31.05	30.50	30.90	379,860
05 Sep 19	30.92000 -0.24	31.12	30.84	31.11	210,745
04 Sep 19	31.16000 +0.16	31.20	30.74	31.00	290,242
03 Sep 19	31.00000 +0.47	31.01	30.35	30.45	335,836
30 Aug 19	30.53000 +0.06	30.65	30.36	30.44	209,721
29 Aug 19	30.47000 -0.07	30.71	30.37	30.63	270,894
28 Aug 19	30.54000 +0.07	30.76	30.35	30.45	224,769
27 Aug 19	30.47000 +0.11	30.75	30.41	30.45	214,461
26 Aug 19	30.36000 -0.43	30.83	30.35	30.71	339,311
23 Aug 19	30.79000 -0.11	31.18	30.73	30.92	208,591
22 Aug 19	30.90000 -0.08	31.15	30.83	30.96	148,491
21 Aug 19	30.98000 -0.11	31.14	30.76	31.14	270,451
20 Aug 19	31.09000 +0.42	31.13	30.68	30.74	290,392
19 Aug 19	30.67000 +0.32	30.88	30.35	30.35	287,493
16 Aug 19	30.35000 +0.03	30.49	30.29	30.34	236,393
15 Aug 19	30.32000 +0.15	30.58	30.04	30.10	283,093
14 Aug 19	30.17000 +0.12	30.52	30.05	30.09	434,729
13 Aug 19	30.05000 +0.16	30.31	29.86	29.87	348,440
12 Aug 19	29.89000 +0.02	30.28	29.73	29.88	280,329
09 Aug 19	29.87000 +0.03	30.21	29.70	29.89	236,253
08 Aug 19	29.84000 +0.10	30.17	29.66	29.76	234,837
07 Aug 19	29.74000 +0.16	30.02	29.53	29.55	276,486
06 Aug 19	29.58000 -0.13	29.88	29.31	29.65	387,447
02 Aug 19	29.71000 -0.28	30.10	29.57	29.92	249,930
01 Aug 19	29.99000 +0.37	30.25	29.66	29.68	390,711
31 Jul 19	29.62000 -0.42	30.09	29.58	30.01	650,680
30 Jul 19	30.04000 -0.14	30.27	30.00	30.18	340,319
29 Jul 19	30.18000 -0.10	30.75	30.10	30.69	295,599
26 Jul 19	30.28000 +0.06	30.35	30.11	30.25	176,137
25 Jul 19	30.22000 -0.40	30.56	30.02	30.55	253,211
24 Jul 19	30.62000 +0.23	30.67	30.14	30.44	276,582
23 Jul 19	30.39000 -0.08	30.52	30.28	30.50	171,443
22 Jul 19	30.47000 -0.19	30.73	30.45	30.69	168,859
19 Jul 19	30.66000 +0.13	30.74	30.50	30.59	183,493
18 Jul 19	30.53000 +0.19	30.55	30.30	30.38	243,288
17 Jul 19	30.34000 -0.13	30.51	30.28	30.48	152,277
16 Jul 19	30.47000 +0.02	30.55	30.14	30.44	177,065
15 Jul 19	30.45000 -0.08	30.75	30.38	30.48	151,682
12 Jul 19	30.53000 -0.23	30.82	30.26	30.78	256,527
11 Jul 19	30.76000 +0.05	30.93	30.66	30.71	277,931
10 Jul 19	30.71000 +0.30	30.95	30.49	30.49	237,694
09 Jul 19	30.41000 -0.17	30.77	30.32	30.60	265,737
08 Jul 19	30.58000 +0.07	30.67	30.31	30.57	242,073
05 Jul 19	30.51000 -0.15	30.65	30.33	30.65	213,741
04 Jul 19	30.66000 -0.17	30.96	30.58	30.93	93,672
03 Jul 19	30.83000 +0.31	31.03	30.52	30.59	480,246
02 Jul 19	30.52000 +0.37	30.64	30.15	30.24	376,226
28 Jun 19	30.15000 +0.24	30.32	29.94	29.94	302,838
27 Jun 19	29.91000 -0.50	30.15	29.71	30.01	503,416
26 Jun 19	30.41000 -0.55	30.95	30.24	30.93	428,635
25 Jun 19	30.96000 -0.14	31.15	30.76	31.15	495,804
24 Jun 19	31.10000 +0.45	31.23	30.85	30.98	523,468
21 Jun 19	30.65000 -0.15	31.44	30.65	30.83	1,673,283
20 Jun 19	30.80000 -0.16	31.22	30.67	31.01	353,076
19 Jun 19	30.96000 +0.53	31.23	30.54	30.57	456,388
18 Jun 19	30.43000 +0.16	30.61	30.33	30.38	307,181
17 Jun 19	30.27000 -0.12	30.70	30.25	30.45	225,092
14 Jun 19	30.39000 -0.07	30.52	30.15	30.46	172,246
13 Jun 19	30.46000 -0.08	30.80	30.44	30.61	150,636
12 Jun 19	30.54000 +0.06	30.78	30.46	30.52	187,340
11 Jun 19	30.48000 +0.09	30.50	30.21	30.36	200,343
10 Jun 19	30.39000 -0.19	30.74	30.15	30.70	267,662
07 Jun 19	30.58000 +0.15	30.73	30.42	30.49	187,025
06 Jun 19	30.43000 +0.15	30.65	30.23	30.23	230,543
05 Jun 19	30.28000 +0.00	30.32	30.09	30.30	201,600
04 Jun 19	30.28000 +0.15	30.31	30.08	30.20	365,629
03 Jun 19	30.13000 -0.18	30.48	30.02	30.48	197,214
31 May 19	30.31000 +0.25	30.39	30.00	30.05	310,581
30 May 19	30.06000 -0.03	30.37	30.00	30.10	189,301
29 May 19	30.09000 -0.21	30.33	29.99	30.30	285,919
28 May 19	30.30000 -0.04	30.39	30.13	30.14	277,214
27 May 19	30.34000 +0.15	30.34	30.10	30.13	133,100
24 May 19	30.19000 +0.03	30.30	30.11	30.20	143,524
23 May 19	30.16000 -0.10	30.27	29.93	30.27	169,011
22 May 19	30.26000 +0.09	30.37	30.05	30.11	254,310
21 May 19	30.17000 +0.36	30.39	29.81	29.85	346,919
17 May 19	29.81000 +0.00	29.88	29.65	29.82	174,935
16 May 19	29.81000 +0.16	29.99	29.63	29.71	467,312
15 May 19	29.65000 -0.70	30.36	29.60	30.34	630,498
14 May 19	30.35000 +0.28	30.45	30.14	30.38	484,189
13 May 19	30.07000 +0.02	30.10	29.87	29.96	214,237
10 May 19	30.05000 +0.05	30.14	29.86	29.99	291,795
09 May 19	30.00000 -0.39	30.44	29.97	30.28	349,051
08 May 19	30.39000 +0.11	30.47	30.24	30.30	631,645
07 May 19	30.28000 +0.05	30.40	30.13	30.27	348,560
06 May 19	30.23000 -0.02	30.26	29.91	30.22	290,112
03 May 19	30.25000 +0.12	30.38	30.19	30.19	259,587
02 May 19	30.13000 +0.01	30.32	30.01	30.16	401,847
01 May 19	30.12000 -0.08	30.49	30.00	30.20	450,574
30 Apr 19	30.20000 -0.86	30.30	29.97	30.30	965,887
29 Apr 19	31.06000 -1.07	32.24	30.61	32.24	559,011
26 Apr 19	32.13000 +0.36	32.24	31.78	31.90	255,336
25 Apr 19	31.77000 +0.29	31.90	31.48	31.59	197,720
24 Apr 19	31.48000 +0.15	31.55	31.31	31.39	180,894
23 Apr 19	31.33000 +0.00	31.37	31.17	31.37	230,863
22 Apr 19	31.33000 +0.05	31.55	31.25	31.28	100,422
18 Apr 19	31.28000 +0.04	31.46	31.20	31.31	122,956
17 Apr 19	31.24000 -0.12	31.44	30.98	31.39	198,741
16 Apr 19	31.36000 -0.29	31.75	31.36	31.73	107,657
15 Apr 19	31.65000 +0.27	31.65	31.31	31.31	114,689
12 Apr 19	31.38000 -0.01	31.57	31.32	31.45	143,358
11 Apr 19	31.39000 -0.10	31.58	31.33	31.55	112,459
10 Apr 19	31.49000 +0.02	31.67	31.45	31.53	102,032
09 Apr 19	31.47000 -0.38	31.87	31.38	31.87	244,909
08 Apr 19	31.85000 +0.46	31.89	31.42	31.43	243,025
05 Apr 19	31.39000 -0.06	31.45	31.29	31.38	114,214
04 Apr 19	31.45000 -0.02	31.45	31.14	31.40	272,912
03 Apr 19	31.47000 +0.27	31.47	31.08	31.20	331,385
02 Apr 19	31.20000 -0.14	31.44	31.17	31.40	180,845
01 Apr 19	31.34000 +0.04	31.41	30.81	31.38	251,073
29 Mar 19	31.30000 -0.12	31.59	31.23	31.49	198,262
28 Mar 19	31.42000 -0.35	31.47	30.86	31.25	224,725
27 Mar 19	31.77000 +0.16	31.81	31.52	31.65	264,359
26 Mar 19	31.61000 +0.12	31.74	31.38	31.57	244,370
25 Mar 19	31.49000 -0.12	31.68	31.21	31.67	255,407
22 Mar 19	31.61000 +0.09	31.69	31.24	31.56	309,445
21 Mar 19	31.52000 +0.26	31.81	31.30	31.31	259,470
20 Mar 19	31.26000 +0.22	31.37	30.86	31.06	219,619
19 Mar 19	31.04000 -0.42	31.61	30.93	31.44	274,832
18 Mar 19	31.46000 -0.81	32.31	31.32	32.15	433,435
15 Mar 19	32.27000 +0.88	32.44	31.20	31.43	1,098,569
14 Mar 19	31.39000 +0.01	31.66	31.35	31.37	249,635
13 Mar 19	31.38000 +0.41	31.38	31.01	31.01	327,556
12 Mar 19	30.97000 +0.33	31.14	30.64	30.73	215,072
11 Mar 19	30.64000 -0.04	30.92	30.60	30.60	161,590
08 Mar 19	30.68000 -0.15	31.00	30.56	30.62	160,922
07 Mar 19	30.83000 +0.05	31.21	30.63	31.21	299,142
06 Mar 19	30.78000 +0.53	30.91	30.29	30.29	274,023
05 Mar 19	30.25000 -0.12	30.66	30.23	30.40	236,602
04 Mar 19	30.37000 +0.34	30.49	30.00	30.00	189,430
01 Mar 19	30.03000 -0.18	30.49	29.97	30.22	261,430
28 Feb 19	30.21000 +0.26	30.42	29.82	29.90	596,216
27 Feb 19	29.95000 -0.04	30.05	29.79	29.96	180,509
26 Feb 19	29.99000 +0.46	30.06	29.38	29.50	274,648
25 Feb 19	29.53000 +0.15	29.64	29.28	29.49	277,612
22 Feb 19	29.38000 +0.19	29.51	29.09	29.21	236,161
21 Feb 19	29.19000 -0.18	29.52	29.11	29.41	285,704
20 Feb 19	29.37000 -0.68	30.04	29.30	30.03	317,731
19 Feb 19	30.05000 +0.85	30.24	29.44	29.44	402,637
15 Feb 19	29.20000 -0.31	29.69	29.14	29.45	242,505
14 Feb 19	29.51000 +0.26	29.51	29.18	29.18	188,780
13 Feb 19	29.25000 -0.40	29.69	29.04	29.63	243,770
12 Feb 19	29.65000 +0.00	29.68	29.53	29.65	210,263
11 Feb 19	29.65000 +0.03	29.76	29.61	29.63	155,839
08 Feb 19	29.62000 -0.16	29.70	29.44	29.51	246,629
07 Feb 19	29.78000 -0.18	29.97	29.63	29.97	189,050
06 Feb 19	29.96000 +0.18	30.25	29.64	29.75	325,432
05 Feb 19	29.78000 +0.47	29.89	29.09	29.38	250,977
04 Feb 19	29.31000 +0.53	29.38	28.79	28.79	246,009
01 Feb 19	28.78000 +0.02	29.01	28.73	28.73	221,624
31 Jan 19	28.76000 +0.05	29.03	28.51	28.74	973,912
30 Jan 19	28.71000 -0.26	29.16	28.71	28.95	296,941
29 Jan 19	28.97000 -0.06	29.14	28.80	29.10	275,767
28 Jan 19	29.03000 -0.01	29.35	28.99	28.99	240,278
25 Jan 19	29.04000 +0.07	29.17	28.82	28.95	250,894
24 Jan 19	28.97000 +0.13	28.98	28.75	28.88	347,028
23 Jan 19	28.84000 +0.28	28.88	28.40	28.60	332,661
22 Jan 19	28.56000 -0.08	28.76	28.42	28.64	520,518
21 Jan 19	28.64000 +0.03	28.70	28.52	28.59	98,864
18 Jan 19	28.61000 +0.06	28.76	28.38	28.67	363,112
17 Jan 19	28.55000 +0.01	28.89	28.51	28.58	236,827
16 Jan 19	28.54000 +0.06	28.60	28.37	28.53	249,433
15 Jan 19	28.48000 +0.01	28.81	28.30	28.42	405,285
14 Jan 19	28.47000 +0.07	28.48	28.23	28.44	152,613
11 Jan 19	28.40000 +0.04	28.48	28.33	28.43	186,909
10 Jan 19	28.36000 +0.46	28.50	27.91	28.42	336,586
09 Jan 19	27.90000 +0.31	27.93	27.37	27.56	267,039
08 Jan 19	27.59000 +0.69	27.63	26.93	26.93	271,233
07 Jan 19	26.90000 +0.48	26.93	26.36	26.41	310,598
04 Jan 19	26.42000 +0.00	26.53	26.27	26.39	213,223
03 Jan 19	26.42000 +0.03	26.57	26.31	26.56	212,993
02 Jan 19	26.39000 -0.20	26.61	26.22	26.55	200,547
31 Dec 18	26.59000 +0.28	26.66	26.35	26.37	215,936
28 Dec 18	26.31000 -0.30	26.57	26.07	26.32	342,892
27 Dec 18	26.61000 +0.91	26.73	25.46	26.17	658,390
24 Dec 18	25.70000 -0.36	26.62	25.33	26.16	473,977
21 Dec 18	26.06000 -1.20	27.56	26.06	27.44	1,291,489
20 Dec 18	27.26000 -0.69	28.01	27.20	27.94	344,778
19 Dec 18	27.95000 -0.06	28.14	27.69	27.97	520,196
18 Dec 18	28.01000 -0.03	28.10	27.75	27.98	777,188
17 Dec 18	28.04000 -0.18	28.38	27.70	28.19	647,634
14 Dec 18	28.22000 -0.45	28.68	27.95	28.61	405,518
13 Dec 18	28.67000 +0.25	28.82	28.40	28.46	202,246
12 Dec 18	28.42000 +0.06	28.70	28.22	28.44	220,667
11 Dec 18	28.36000 -0.03	28.61	28.27	28.50	204,984
10 Dec 18	28.39000 -0.08	28.52	28.17	28.49	387,810
07 Dec 18	28.47000 +0.86	28.69	27.75	27.77	460,716
06 Dec 18	27.61000 -0.01	27.64	27.17	27.25	247,489
05 Dec 18	27.62000 -0.03	27.92	27.53	27.63	89,905
04 Dec 18	27.65000 -0.16	28.13	27.55	27.86	349,003
03 Dec 18	27.81000 +0.53	27.81	27.10	27.42	218,015
30 Nov 18	27.28000 +0.31	27.31	26.89	26.90	647,272
29 Nov 18	26.97000 -0.12	27.05	26.84	27.05	183,588
28 Nov 18	27.09000 +0.19	27.16	26.90	26.90	169,758
27 Nov 18	26.90000 +0.13	26.93	26.67	26.67	134,500
26 Nov 18	26.77000 -0.31	27.11	26.32	27.11	215,065
23 Nov 18	27.08000 -0.04	27.14	26.88	27.06	72,690
22 Nov 18	27.12000 -0.02	27.18	26.97	27.18	66,444
21 Nov 18	27.14000 +0.24	27.20	26.87	26.93	356,559
20 Nov 18	26.90000 -0.08	27.11	26.78	26.96	189,906
19 Nov 18	26.98000 +0.03	27.27	26.83	26.98	280,459
16 Nov 18	26.95000 -0.05	27.16	26.79	27.01	255,575
15 Nov 18	27.00000 +0.07	27.16	26.73	26.87	276,367
14 Nov 18	26.93000 -0.13	27.27	26.84	27.06	223,815
13 Nov 18	27.06000 +0.25	27.22	26.80	26.87	539,954
12 Nov 18	26.81000 +0.51	27.06	26.29	26.31	1,377,713
09 Nov 18	26.30000 +0.05	26.39	25.81	26.14	504,822
08 Nov 18	26.25000 -1.23	27.53	26.11	27.50	928,387
07 Nov 18	27.48000 -0.11	27.67	27.32	27.54	366,516
06 Nov 18	27.59000 +0.20	27.65	27.39	27.42	227,638
05 Nov 18	27.39000 +0.34	27.58	26.94	26.94	316,714
02 Nov 18	27.05000 -0.02	27.21	26.83	27.02	296,688
01 Nov 18	27.07000 -0.25	27.78	26.82	27.67	295,751
31 Oct 18	27.32000 +0.39	27.48	26.76	27.05	444,172
30 Oct 18	26.93000 -1.39	28.07	26.76	27.70	663,838
29 Oct 18	28.32000 -0.65	29.39	27.72	29.39	980,190
26 Oct 18	28.97000 -0.09	29.31	28.78	29.00	449,719
25 Oct 18	29.06000 -0.57	29.60	28.55	28.71	540,792
24 Oct 18	29.63000 +0.73	29.79	28.92	28.92	542,020
23 Oct 18	28.90000 +0.09	29.03	28.55	28.75	334,625
22 Oct 18	28.81000 +0.17	28.89	28.61	28.61	309,492
19 Oct 18	28.64000 +0.15	28.90	28.55	28.56	262,405
18 Oct 18	28.49000 +0.38	28.61	28.08	28.12	411,749
17 Oct 18	28.11000 +0.03	28.19	27.89	28.03	287,514
16 Oct 18	28.08000 +0.40	28.12	27.71	27.71	320,907
15 Oct 18	27.68000 -0.29	28.12	27.61	28.12	219,322
12 Oct 18	27.97000 +0.45	28.01	27.46	27.64	839,839
11 Oct 18	27.52000 +0.11	27.91	27.14	27.25	771,042
10 Oct 18	27.41000 -0.15	27.66	27.32	27.51	667,790
09 Oct 18	27.56000 -0.45	27.94	27.40	27.84	287,207
05 Oct 18	28.01000 +0.16	28.10	27.77	27.78	124,048
04 Oct 18	27.85000 -0.61	28.45	27.64	28.39	452,241
03 Oct 18	28.46000 -0.47	28.97	28.40	28.93	177,301
02 Oct 18	28.93000 +0.48	28.95	28.47	28.50	206,315
01 Oct 18	28.45000 -0.06	28.66	28.33	28.59	178,559
28 Sep 18	28.51000 +0.44	28.66	28.06	28.06	255,900
27 Sep 18	28.07000 -0.72	28.40	28.07	28.38	292,961
26 Sep 18	28.79000 -0.01	29.19	28.68	28.75	552,395
25 Sep 18	28.80000 -0.21	29.10	28.61	29.05	537,990
24 Sep 18	29.01000 -0.44	29.35	28.95	29.35	454,595
21 Sep 18	29.45000 +0.63	29.45	28.61	28.82	1,158,728
20 Sep 18	28.82000 -0.22	29.06	28.66	29.04	435,001
19 Sep 18	29.04000 -0.20	29.35	28.89	29.23	386,998
18 Sep 18	29.24000 +0.20	29.30	29.00	29.00	180,691
17 Sep 18	29.04000 +0.01	29.29	28.96	29.07	296,703
14 Sep 18	29.03000 +0.36	29.12	28.56	28.65	360,801
13 Sep 18	28.67000 -0.31	29.04	28.61	29.04	257,783
12 Sep 18	28.98000 +0.25	29.14	28.59	28.76	410,861
11 Sep 18	28.73000 +0.09	28.75	28.43	28.52	282,469
10 Sep 18	28.64000 +0.43	28.72	28.16	28.28	372,962
07 Sep 18	28.21000 +0.36	28.38	27.71	27.95	289,672
06 Sep 18	27.85000 +0.57	27.96	27.45	27.45	230,745
05 Sep 18	27.28000 -0.05	27.34	27.03	27.33	127,445
04 Sep 18	27.33000 -0.03	27.35	26.99	27.32	167,442
31 Aug 18	27.36000 +0.04	27.45	27.15	27.36	163,231
30 Aug 18	27.32000 +0.08	27.44	27.19	27.23	103,511
29 Aug 18	27.24000 -0.19	27.43	27.09	27.38	168,928
28 Aug 18	27.43000 -0.13	27.60	27.32	27.58	109,354
27 Aug 18	27.56000 +0.09	27.63	27.36	27.46	236,713
24 Aug 18	27.47000 +0.01	27.50	27.30	27.50	239,218
23 Aug 18	27.46000 -0.12	27.64	27.36	27.55	181,894
22 Aug 18	27.58000 -0.11	27.84	27.44	27.74	246,706
21 Aug 18	27.69000 +0.30	27.72	27.40	27.45	184,680
20 Aug 18	27.39000 +0.09	27.58	27.32	27.32	161,327
17 Aug 18	27.30000 +0.12	27.51	27.18	27.20	265,687
16 Aug 18	27.18000 -0.01	27.31	27.11	27.23	142,262
15 Aug 18	27.19000 +0.04	27.27	26.91	27.14	142,238
14 Aug 18	27.15000 +0.02	27.23	26.96	27.12	190,984
13 Aug 18	27.13000 -0.06	27.34	26.93	27.16	151,523
10 Aug 18	27.19000 +0.08	27.30	26.99	27.19	203,370
09 Aug 18	27.11000 +0.08	27.25	27.08	27.10	187,506
08 Aug 18	27.03000 +0.06	27.14	26.92	27.03	273,907
07 Aug 18	26.97000 -0.09	27.26	26.92	27.17	317,361
03 Aug 18	27.06000 +0.17	27.18	26.75	26.94	294,652
02 Aug 18	26.89000 +0.00	27.00	26.74	26.93	183,588
01 Aug 18	26.89000 +0.47	26.89	26.28	26.50	359,824
31 Jul 18	26.42000 +0.37	26.47	25.82	26.17	342,517
30 Jul 18	26.05000 +0.17	26.11	25.65	25.81	155,647
27 Jul 18	25.88000 +0.03	26.07	25.75	25.95	271,902
26 Jul 18	25.85000 +0.37	26.02	25.72	25.93	271,903
25 Jul 18	25.48000 +0.06	25.60	25.32	25.47	88,508
24 Jul 18	25.42000 -0.21	25.74	25.42	25.64	120,901
23 Jul 18	25.63000 -0.06	25.85	25.57	25.62	76,073
20 Jul 18	25.69000 -0.16	25.88	25.63	25.86	148,362
19 Jul 18	25.85000 +0.62	25.89	25.19	25.19	250,903
18 Jul 18	25.23000 -0.16	25.46	25.14	25.36	193,304
17 Jul 18	25.39000 +0.01	25.44	25.15	25.37	111,455
16 Jul 18	25.38000 -0.01	25.48	25.29	25.38	70,135
13 Jul 18	25.39000 -0.15	25.53	25.23	25.53	93,941
12 Jul 18	25.54000 -0.03	25.62	25.49	25.54	79,806
11 Jul 18	25.57000 +0.09	25.59	25.39	25.40	176,257
10 Jul 18	25.48000 +0.23	25.54	25.18	25.29	144,463
09 Jul 18	25.25000 -0.21	25.53	25.20	25.53	163,885
06 Jul 18	25.46000 +0.13	25.56	25.26	25.30	106,785
05 Jul 18	25.33000 -0.02	25.41	25.12	25.41	137,616
04 Jul 18	25.35000 -0.05	25.60	25.29	25.60	115,039
03 Jul 18	25.40000 +0.17	25.67	25.19	25.19	101,817
29 Jun 18	25.23000 +0.18	25.45	24.90	25.00	204,269
28 Jun 18	25.05000 -0.26	25.20	24.79	24.91	153,622
27 Jun 18	25.31000 -0.03	25.44	25.21	25.39	189,747
26 Jun 18	25.34000 -0.13	25.53	25.32	25.51	245,021
25 Jun 18	25.47000 -0.18	25.76	25.45	25.65	195,256
22 Jun 18	25.65000 +0.09	25.85	25.58	25.58	284,309
21 Jun 18	25.56000 +0.10	25.66	25.47	25.47	130,245
20 Jun 18	25.46000 -0.23	25.84	25.41	25.72	155,045
19 Jun 18	25.69000 -0.26	25.85	25.53	25.85	300,696
18 Jun 18	25.95000 +0.31	26.00	25.66	25.66	107,253
15 Jun 18	25.64000 +0.06	25.80	25.55	25.61	247,548
14 Jun 18	25.58000 -0.01	25.60	25.44	25.59	82,423
13 Jun 18	25.59000 +0.17	25.68	25.39	25.40	126,084
12 Jun 18	25.42000 +0.12	25.51	25.25	25.31	202,855
11 Jun 18	25.30000 -0.06	25.34	25.12	25.34	151,376
08 Jun 18	25.36000 +0.00	25.40	25.23	25.40	85,908
07 Jun 18	25.36000 +0.03	25.46	25.15	25.32	124,522
06 Jun 18	25.33000 +0.01	25.38	25.15	25.30	194,524
05 Jun 18	25.32000 +0.17	25.38	25.14	25.18	177,277
04 Jun 18	25.15000 +0.14	25.15	24.93	25.01	150,629
01 Jun 18	25.01000 +0.00	25.06	24.92	24.99	174,115
31 May 18	25.01000 -0.07	25.11	24.96	25.10	390,312
30 May 18	25.08000 +0.09	25.14	24.94	25.00	300,778
29 May 18	24.99000 +0.04	25.08	24.91	24.91	134,865
28 May 18	24.95000 -0.06	25.04	24.93	24.98	57,140
25 May 18	25.01000 -0.20	25.20	24.95	25.20	147,782
24 May 18	25.21000 -0.03	25.23	25.02	25.21	191,573
23 May 18	25.24000 +0.22	25.33	24.99	25.05	116,739
22 May 18	25.02000 +0.03	25.14	24.95	24.99	103,890
18 May 18	24.99000 +0.27	25.11	24.75	24.76	172,511
17 May 18	24.72000 -0.18	24.97	24.69	24.87	142,177
16 May 18	24.90000 -0.04	24.93	24.75	24.91	323,011
15 May 18	24.94000 -0.06	24.99	24.78	24.95	126,787
14 May 18	25.00000 -0.42	25.42	24.93	25.42	323,865
11 May 18	25.42000 -0.29	25.82	25.35	25.77	137,643
10 May 18	25.71000 +0.24	25.93	25.47	25.47	199,471
09 May 18	25.47000 +0.33	25.50	25.13	25.19	247,503
08 May 18	25.14000 -0.16	25.30	25.02	25.30	123,922
07 May 18	25.30000 -0.23	25.61	25.28	25.60	136,398
04 May 18	25.53000 +0.51	25.53	25.16	25.19	204,911
03 May 18	25.02000 +0.35	25.09	24.68	24.72	149,453
02 May 18	24.67000 +0.37	24.83	24.34	24.34	259,758
01 May 18	24.30000 -0.08	24.48	24.21	24.39	176,246
30 Apr 18	24.38000 -0.04	24.48	24.21	24.42	191,485
27 Apr 18	24.42000 +0.52	24.48	24.21	24.39	102,957
26 Apr 18	23.90000 +0.32	24.10	23.64	23.71	154,692
25 Apr 18	23.58000 -0.48	24.00	23.42	24.00	276,248
24 Apr 18	24.06000 -0.11	24.28	23.98	24.22	178,039
23 Apr 18	24.17000 -0.13	24.47	24.15	24.31	111,211
20 Apr 18	24.30000 -0.04	24.34	24.18	24.34	64,961
19 Apr 18	24.34000 -0.20	24.61	24.33	24.55	129,217
18 Apr 18	24.54000 +0.18	24.63	24.28	24.39	166,647
17 Apr 18	24.36000 -0.20	24.58	24.35	24.52	115,912
16 Apr 18	24.56000 +0.20	24.63	24.38	24.38	90,530
13 Apr 18	24.36000 -0.04	24.47	24.18	24.40	88,303
12 Apr 18	24.40000 -0.16	24.56	24.23	24.56	108,433
11 Apr 18	24.56000 -0.01	24.67	24.43	24.56	91,478
10 Apr 18	24.57000 -0.38	25.00	24.35	25.00	264,056
09 Apr 18	24.95000 +0.37	25.08	24.62	24.69	222,172
06 Apr 18	24.58000 +0.20	24.67	24.35	24.38	242,375
05 Apr 18	24.38000 +0.10	24.55	24.20	24.30	140,034
04 Apr 18	24.28000 +0.12	24.30	23.89	24.11	228,021
03 Apr 18	24.16000 +0.03	24.24	23.81	24.11	161,772
02 Apr 18	24.13000 -0.11	24.46	24.06	24.27	162,204
29 Mar 18	24.24000 -0.13	24.46	24.18	24.35	174,343
28 Mar 18	24.37000 -0.11	24.45	24.07	24.39	259,561
27 Mar 18	24.48000 -0.14	24.63	24.44	24.63	220,689
26 Mar 18	24.62000 -0.20	24.85	24.54	24.82	186,620
23 Mar 18	24.82000 +0.16	25.14	24.68	24.68	321,664
22 Mar 18	24.66000 -0.12	24.96	24.64	24.73	257,354
21 Mar 18	24.78000 -0.03	24.92	24.71	24.80	165,446
20 Mar 18	24.81000 -0.06	25.09	24.67	24.87	312,015
19 Mar 18	24.87000 +0.17	24.88	24.63	24.63	146,648
16 Mar 18	24.70000 -0.13	24.86	24.62	24.77	390,981
15 Mar 18	24.83000 +0.11	24.93	24.74	24.74	100,729
14 Mar 18	24.72000 +0.05	24.81	24.55	24.67	145,680
13 Mar 18	24.67000 -0.02	24.78	24.64	24.72	118,962
12 Mar 18	24.69000 -0.09	24.85	24.67	24.78	144,878
09 Mar 18	24.78000 +0.16	24.80	24.64	24.71	173,522
08 Mar 18	24.62000 +0.26	24.72	24.35	24.44	161,358
07 Mar 18	24.36000 -0.11	24.65	24.32	24.36	156,298
06 Mar 18	24.47000 +0.30	24.58	24.23	24.30	251,757
05 Mar 18	24.17000 +0.20	24.29	23.53	23.80	261,856
02 Mar 18	23.97000 -0.11	24.30	23.96	24.03	181,379
01 Mar 18	24.08000 +0.38	24.16	23.75	24.00	254,203
28 Feb 18	23.70000 -0.21	23.97	23.65	23.91	638,921
27 Feb 18	23.91000 -0.31	24.26	23.90	24.20	179,725
26 Feb 18	24.22000 +0.01	24.38	24.07	24.35	167,585
23 Feb 18	24.21000 +0.26	24.34	24.00	24.02	219,869
22 Feb 18	23.95000 -0.05	24.23	23.89	24.15	202,710
21 Feb 18	24.00000 -0.16	24.31	23.94	24.22	237,938
20 Feb 18	24.16000 +1.47	24.24	23.21	23.21	546,121
16 Feb 18	22.69000 -0.20	23.00	22.54	22.84	248,251
15 Feb 18	22.89000 +0.41	22.93	22.33	22.58	217,143
14 Feb 18	22.48000 -0.01	22.60	22.35	22.44	164,620
13 Feb 18	22.49000 -0.21	22.66	22.32	22.66	150,868
12 Feb 18	22.70000 +0.16	22.93	22.58	22.69	166,230
09 Feb 18	22.54000 -0.04	22.85	22.32	22.63	263,049
08 Feb 18	22.58000 -0.09	22.98	22.52	22.72	212,276
07 Feb 18	22.67000 +0.10	22.94	22.56	22.62	193,896
06 Feb 18	22.57000 +0.01	22.85	22.15	22.40	327,134
05 Feb 18	22.56000 -0.14	22.80	22.42	22.55	322,421
02 Feb 18	22.70000 -0.49	23.14	22.54	23.14	212,645
01 Feb 18	23.19000 -0.13	23.34	23.02	23.31	321,378
31 Jan 18	23.32000 +0.23	23.33	23.07	23.15	197,949
30 Jan 18	23.09000 -0.31	23.36	23.06	23.36	238,196
29 Jan 18	23.40000 -0.17	23.59	23.30	23.59	203,141
26 Jan 18	23.57000 -0.16	24.00	23.52	23.80	232,323
25 Jan 18	23.73000 -0.02	23.83	23.68	23.83	179,422
24 Jan 18	23.75000 +0.16	23.90	23.61	23.61	239,087
23 Jan 18	23.59000 +0.05	23.67	23.35	23.55	334,730
22 Jan 18	23.54000 +0.03	23.69	23.50	23.55	177,608
19 Jan 18	23.51000 -0.08	23.63	23.45	23.61	309,412
18 Jan 18	23.59000 +0.03	23.70	23.51	23.56	188,883
17 Jan 18	23.56000 -0.09	23.79	23.54	23.71	168,147
16 Jan 18	23.65000 -0.07	23.93	23.52	23.93	187,986
15 Jan 18	23.72000 +0.28	23.76	23.42	23.53	163,133
12 Jan 18	23.44000 -0.13	23.63	23.34	23.59	190,840
11 Jan 18	23.57000 -0.24	23.99	23.57	23.87	224,333
10 Jan 18	23.81000 -0.15	24.05	23.70	23.95	284,267
09 Jan 18	23.96000 -0.06	24.09	23.90	24.09	143,450
08 Jan 18	24.02000 -0.04	24.12	23.90	24.04	220,836
05 Jan 18	24.06000 +0.06	24.17	23.97	24.04	153,169
04 Jan 18	24.00000 -0.25	24.40	23.96	24.40	233,818
03 Jan 18	24.25000 -0.11	24.49	24.25	24.39	150,768
02 Jan 18	24.36000 -0.13	24.58	24.22	24.52	188,810
29 Dec 17	24.49000 -0.13	24.64	24.41	24.61	121,895
28 Dec 17	24.62000 -0.13	24.63	24.38	24.55	134,088
27 Dec 17	24.75000 -0.07	24.91	24.68	24.83	197,487
22 Dec 17	24.82000 +0.13	24.92	24.66	24.72	156,381
21 Dec 17	24.69000 +0.10	24.70	24.51	24.64	147,985
20 Dec 17	24.59000 -0.09	24.79	24.46	24.73	255,014
19 Dec 17	24.68000 -0.36	25.08	24.65	24.95	387,549
18 Dec 17	25.04000 +0.53	25.08	24.55	24.68	235,604
15 Dec 17	24.51000 -0.02	25.11	24.50	24.66	682,033
14 Dec 17	24.53000 +0.45	24.66	24.12	24.16	488,085
13 Dec 17	24.08000 -0.13	24.23	23.91	24.21	247,179
12 Dec 17	24.21000 +0.18	24.25	24.04	24.07	238,416
11 Dec 17	24.03000 -0.15	24.25	23.91	24.25	221,914
08 Dec 17	24.18000 +0.31	24.26	23.85	23.91	313,746
07 Dec 17	23.87000 +0.01	23.98	23.67	23.94	251,123
06 Dec 17	23.86000 +0.31	23.99	23.40	23.50	290,341
05 Dec 17	23.55000 -0.34	23.95	23.37	23.95	410,814
04 Dec 17	23.89000 -0.23	24.22	23.81	24.22	241,134
01 Dec 17	24.12000 -0.25	24.34	24.10	24.34	397,972
30 Nov 17	24.37000 +0.26	24.38	24.01	24.14	781,149
29 Nov 17	24.11000 -0.11	24.23	24.07	24.22	268,867
28 Nov 17	24.22000 +0.30	24.31	23.93	23.97	238,431
27 Nov 17	23.92000 -0.01	24.04	23.84	23.91	156,766
24 Nov 17	23.93000 +0.04	23.96	23.75	23.90	363,266
23 Nov 17	23.89000 +0.08	23.94	23.77	23.77	107,612
22 Nov 17	23.81000 -0.09	24.02	23.75	23.94	173,548
21 Nov 17	23.90000 +0.10	24.02	23.78	23.89	284,321
20 Nov 17	23.80000 -0.08	23.94	23.71	23.89	417,615
17 Nov 17	23.88000 +0.12	23.92	23.73	23.84	221,706
16 Nov 17	23.76000 +0.30	23.78	23.47	23.52	195,730
15 Nov 17	23.46000 -0.60	24.04	23.26	24.01	524,390
14 Nov 17	24.06000 -0.15	24.19	24.02	24.19	145,443
13 Nov 17	24.21000 -0.21	24.49	24.09	24.44	171,656
10 Nov 17	24.42000 +0.25	24.50	24.17	24.17	158,967
09 Nov 17	24.17000 -0.08	24.28	24.04	24.27	205,243
08 Nov 17	24.25000 -0.56	24.81	24.22	24.81	373,642
07 Nov 17	24.81000 -0.05	24.94	24.75	24.94	195,044
06 Nov 17	24.86000 +0.07	25.05	24.85	25.05	247,859
03 Nov 17	24.79000 +0.00	24.88	24.67	24.84	202,545
02 Nov 17	24.79000 +0.07	25.06	24.66	25.06	363,795
01 Nov 17	24.72000 +0.29	25.00	24.65	24.80	439,840
31 Oct 17	24.43000 -0.04	24.69	24.40	24.46	298,332
30 Oct 17	24.47000 +0.17	24.54	24.30	24.30	218,611
27 Oct 17	24.30000 +0.04	24.49	24.09	24.29	437,346
26 Oct 17	24.26000 -0.29	24.60	24.25	24.58	309,279
25 Oct 17	24.55000 -0.59	25.33	23.72	24.89	909,739
24 Oct 17	25.14000 -0.32	25.52	25.11	25.45	311,016
23 Oct 17	25.46000 +0.05	25.59	25.36	25.44	139,257
20 Oct 17	25.41000 +0.18	25.44	25.22	25.33	161,410
19 Oct 17	25.23000 +0.20	25.26	24.83	25.03	182,294
18 Oct 17	25.03000 +0.09	25.14	24.95	25.00	246,869
17 Oct 17	24.94000 -0.08	25.15	24.93	25.10	136,384
16 Oct 17	25.02000 +0.02	25.09	24.94	25.07	151,344
13 Oct 17	25.00000 -0.13	25.26	24.98	25.21	185,218
12 Oct 17	25.13000 +0.16	25.24	24.96	25.11	230,122
11 Oct 17	24.97000 +0.04	25.13	24.91	24.96	139,907
10 Oct 17	24.93000 +0.16	25.10	24.80	24.80	191,239
06 Oct 17	24.77000 -0.16	25.04	24.72	24.89	169,075
05 Oct 17	24.93000 +0.14	25.08	24.85	24.89	170,980
04 Oct 17	24.79000 +0.06	25.04	24.68	24.84	242,325
03 Oct 17	24.73000 -0.06	24.93	24.66	24.82	140,421
02 Oct 17	24.79000 +0.12	24.87	24.50	24.65	223,084
29 Sep 17	24.67000 -0.51	25.17	24.66	25.15	276,491
28 Sep 17	25.18000 -0.15	25.25	24.84	25.05	295,486
27 Sep 17	25.33000 +0.04	25.42	25.25	25.33	183,172
26 Sep 17	25.29000 +0.14	25.35	25.01	25.25	222,504
25 Sep 17	25.15000 +0.01	25.23	25.05	25.20	124,224
22 Sep 17	25.14000 -0.04	25.27	25.00	25.27	178,128
21 Sep 17	25.18000 -0.04	25.36	25.16	25.22	232,962
20 Sep 17	25.22000 -0.15	25.48	25.14	25.36	622,911
19 Sep 17	25.37000 -0.21	25.81	25.30	25.80	632,213
18 Sep 17	25.58000 -0.10	25.94	25.50	25.68	229,772
15 Sep 17	25.68000 -0.34	26.17	25.50	26.00	1,191,117
14 Sep 17	26.02000 +0.23	26.13	25.76	25.83	139,854
13 Sep 17	25.79000 -0.10	25.91	25.55	25.91	133,276
12 Sep 17	25.89000 +0.02	26.02	25.83	25.86	118,296
11 Sep 17	25.87000 -0.15	26.22	25.77	26.15	177,071
08 Sep 17	26.02000 -0.20	26.25	25.97	26.23	136,762
07 Sep 17	26.22000 +0.20	26.30	26.00	26.09	200,701
06 Sep 17	26.02000 +0.07	26.11	25.78	25.93	135,588
05 Sep 17	25.95000 -0.41	26.33	25.79	26.33	205,853
01 Sep 17	26.36000 +0.10	26.51	26.17	26.35	254,057
31 Aug 17	26.26000 +0.70	26.28	25.52	25.60	360,347
30 Aug 17	25.56000 +0.08	25.79	25.48	25.56	102,795
29 Aug 17	25.48000 -0.06	25.67	25.42	25.51	87,445
28 Aug 17	25.54000 -0.14	25.73	25.48	25.72	80,993
25 Aug 17	25.68000 -0.04	25.81	25.60	25.79	105,781
24 Aug 17	25.72000 -0.17	25.96	25.71	25.94	112,374
23 Aug 17	25.89000 +0.29	26.08	25.59	25.60	181,299
22 Aug 17	25.60000 -0.20	25.80	25.59	25.79	231,427
21 Aug 17	25.80000 +0.01	26.03	25.68	25.78	231,860
18 Aug 17	25.79000 -0.01	25.89	25.76	25.85	139,942
17 Aug 17	25.80000 -0.11	26.11	25.52	25.60	286,173
16 Aug 17	25.91000 -0.04	26.12	25.76	25.96	193,608
15 Aug 17	25.95000 -0.26	26.17	25.71	26.17	413,734
14 Aug 17	26.21000 +0.92	26.27	25.39	25.39	489,361
11 Aug 17	25.29000 -0.09	25.50	25.12	25.30	181,640
10 Aug 17	25.38000 -0.39	25.70	25.25	25.67	288,895
09 Aug 17	25.77000 -0.02	25.81	25.55	25.57	232,260
08 Aug 17	25.79000 +0.37	25.94	25.45	25.49	226,279
04 Aug 17	25.42000 +0.12	25.47	25.24	25.28	192,975
03 Aug 17	25.30000 +0.26	25.32	25.09	25.09	188,800
02 Aug 17	25.04000 +0.48	25.17	24.65	24.65	353,098
01 Aug 17	24.56000 -0.05	24.81	24.42	24.70	122,492
31 Jul 17	24.61000 -0.17	24.95	24.49	24.80	155,594
28 Jul 17	24.78000 -0.01	24.83	24.56	24.83	126,553
27 Jul 17	24.79000 -0.59	25.37	24.72	25.37	332,706
26 Jul 17	25.38000 +1.13	25.39	24.55	24.79	286,556
25 Jul 17	24.25000 -0.33	24.60	24.18	24.60	126,815
24 Jul 17	24.58000 -0.01	24.65	24.41	24.51	119,325
21 Jul 17	24.59000 -0.02	24.67	24.46	24.58	111,741
20 Jul 17	24.61000 -0.13	24.78	24.54	24.71	108,256
19 Jul 17	24.74000 +0.33	24.78	24.38	24.48	250,614
18 Jul 17	24.41000 +0.25	24.45	24.14	24.18	220,023
17 Jul 17	24.16000 +0.01	24.49	24.10	24.21	134,791
14 Jul 17	24.15000 +0.21	24.21	23.93	23.93	189,934
13 Jul 17	23.94000 +0.02	24.21	23.91	23.99	168,009
12 Jul 17	23.92000 -0.09	24.13	23.83	24.10	108,542
11 Jul 17	24.01000 +0.05	24.08	23.81	24.00	188,983
10 Jul 17	23.96000 -0.20	24.37	23.90	24.17	122,273
07 Jul 17	24.16000 +0.07	24.17	23.86	24.08	166,775
06 Jul 17	24.09000 -0.14	24.24	23.85	24.24	417,047
05 Jul 17	24.23000 +0.02	24.34	23.89	24.20	272,017
04 Jul 17	24.21000 -0.11	24.35	24.16	24.31	60,174
30 Jun 17	24.32000 -0.19	24.42	24.19	24.32	158,723
29 Jun 17	24.51000 -0.35	24.87	24.38	24.83	195,277
28 Jun 17	24.86000 -0.02	24.90	24.47	24.47	237,016
27 Jun 17	24.88000 +0.14	24.94	24.60	24.80	183,952
26 Jun 17	24.74000 -0.04	24.95	24.61	24.80	156,490
23 Jun 17	24.78000 +0.27	24.92	24.52	24.53	130,399
22 Jun 17	24.51000 -0.20	24.91	24.51	24.71	286,657
21 Jun 17	24.71000 +0.04	24.86	24.64	24.73	100,341
20 Jun 17	24.67000 -0.12	24.85	24.34	24.85	207,193
19 Jun 17	24.79000 -0.03	25.05	24.77	24.89	166,101
16 Jun 17	24.82000 +0.01	24.91	24.65	24.80	169,413
15 Jun 17	24.81000 +0.03	24.95	24.54	24.71	112,251
14 Jun 17	24.78000 -0.06	24.92	24.67	24.89	180,293
13 Jun 17	24.84000 +0.03	24.92	24.75	24.87	796,483
12 Jun 17	24.81000 -0.10	25.16	24.76	25.00	120,264
09 Jun 17	24.91000 +0.15	24.99	24.76	24.76	110,485
08 Jun 17	24.76000 +0.06	24.82	24.67	24.71	149,422
07 Jun 17	24.70000 -0.38	25.11	24.40	25.11	271,873
06 Jun 17	25.08000 -0.01	25.15	24.91	25.03	130,002
05 Jun 17	25.09000 -0.22	25.48	24.92	25.33	150,185
02 Jun 17	25.31000 -0.07	25.61	25.20	25.36	154,819
01 Jun 17	25.38000 +0.02	25.44	25.17	25.39	141,736
31 May 17	25.36000 -0.36	25.70	25.13	25.70	189,708
30 May 17	25.72000 +0.02	25.77	25.52	25.74	96,223
29 May 17	25.70000 -0.10	25.84	25.60	25.79	104,666
26 May 17	25.80000 -0.09	25.96	25.61	25.90	168,685
25 May 17	25.89000 +0.29	25.96	25.57	25.67	251,356
24 May 17	25.60000 +0.16	25.65	25.45	25.46	144,386
23 May 17	25.44000 +0.09	25.63	25.31	25.34	255,645
19 May 17	25.35000 +0.16	25.39	25.18	25.18	187,120
18 May 17	25.19000 -0.07	25.36	25.02	25.20	192,195
17 May 17	25.26000 -0.03	25.41	25.12	25.19	212,829
16 May 17	25.29000 +0.02	25.34	25.17	25.24	237,109
15 May 17	25.27000 +0.07	25.34	25.18	25.21	140,524
12 May 17	25.20000 -0.03	25.33	25.13	25.26	160,148
11 May 17	25.23000 -0.06	25.44	25.11	25.30	262,505
10 May 17	25.29000 +0.08	25.40	25.19	25.26	258,091
09 May 17	25.21000 +0.06	25.25	25.02	25.07	243,240
08 May 17	25.15000 +0.17	25.17	25.03	25.11	144,014
05 May 17	24.98000 +0.05	25.17	24.91	25.04	169,408
04 May 17	24.93000 -0.09	25.03	24.79	25.03	204,088
03 May 17	25.02000 -0.01	25.08	24.69	25.03	311,402
02 May 17	25.03000 +0.12	25.23	24.80	24.90	250,684
01 May 17	24.91000 +0.03	25.20	24.76	24.94	238,174
28 Apr 17	24.88000 +0.20	24.90	24.60	24.79	245,155
27 Apr 17	24.68000 -0.52	25.23	24.62	25.10	335,711
26 Apr 17	25.20000 +0.38	25.24	24.77	24.91	622,703
25 Apr 17	24.82000 +0.61	24.88	24.30	24.39	1,534,789
24 Apr 17	24.21000 -0.07	24.40	24.10	24.34	362,646
21 Apr 17	24.28000 -0.09	24.42	24.20	24.40	153,184
20 Apr 17	24.37000 -0.02	24.42	24.28	24.35	147,725
19 Apr 17	24.39000 -0.07	24.57	24.05	24.57	267,662
18 Apr 17	24.46000 -0.13	24.63	24.42	24.56	285,572
17 Apr 17	24.59000 -0.05	24.70	24.56	24.64	270,148
13 Apr 17	24.64000 -0.78	24.70	24.41	24.55	622,877
12 Apr 17	25.42000 -0.04	25.54	25.37	25.48	124,664
11 Apr 17	25.46000 -0.17	25.67	25.38	25.65	92,836
10 Apr 17	25.63000 +0.23	25.67	25.25	25.39	150,176
07 Apr 17	25.40000 -0.32	25.65	25.37	25.65	122,151
06 Apr 17	25.72000 +0.42	25.72	25.28	25.28	104,176
05 Apr 17	25.30000 -0.30	25.62	25.18	25.49	304,937
04 Apr 17	25.60000 -0.20	25.79	25.42	25.78	179,570
03 Apr 17	25.80000 -0.26	26.14	25.71	26.01	105,202
31 Mar 17	26.06000 +0.03	26.16	25.90	25.99	190,216
30 Mar 17	26.03000 -0.09	26.17	25.93	26.01	123,947
29 Mar 17	26.12000 -0.10	26.23	25.87	25.90	568,659
28 Mar 17	26.22000 +0.08	26.43	26.00	26.15	719,110
27 Mar 17	26.14000 +0.07	26.21	25.90	26.06	338,923
24 Mar 17	26.07000 +0.02	26.16	25.98	26.01	106,415
23 Mar 17	26.05000 +0.19	26.15	25.74	25.89	257,440
22 Mar 17	25.86000 -0.01	25.92	25.59	25.85	204,632
21 Mar 17	25.87000 +0.43	25.99	25.45	25.45	383,159
20 Mar 17	25.44000 -0.16	25.63	25.35	25.63	159,577
17 Mar 17	25.60000 +0.01	25.79	25.38	25.65	345,720
16 Mar 17	25.59000 -0.04	25.81	25.51	25.65	125,908
15 Mar 17	25.63000 +0.08	25.64	25.29	25.54	352,031
14 Mar 17	25.55000 +0.04	25.70	25.36	25.51	234,776
13 Mar 17	25.51000 -0.01	25.69	25.43	25.56	137,162
10 Mar 17	25.52000 +0.07	25.64	25.27	25.52	177,475
09 Mar 17	25.45000 -0.08	25.75	25.35	25.45	149,091
08 Mar 17	25.53000 -0.08	25.57	25.27	25.57	157,752
07 Mar 17	25.61000 -0.07	25.86	25.39	25.67	277,832
06 Mar 17	25.68000 -0.18	25.90	25.55	25.75	152,283
03 Mar 17	25.86000 +0.19	25.93	25.72	25.75	176,215
02 Mar 17	25.67000 +0.03	25.89	25.54	25.69	224,803
01 Mar 17	25.64000 +0.42	25.89	25.32	25.32	504,315
28 Feb 17	25.22000 -0.06	25.40	25.19	25.25	186,599
27 Feb 17	25.28000 -0.26	25.53	25.05	25.51	301,861
24 Feb 17	25.54000 -0.30	25.74	25.40	25.74	290,086
23 Feb 17	25.84000 -0.26	26.14	25.60	26.14	233,981
22 Feb 17	26.10000 +0.30	26.30	25.80	25.81	610,736
21 Feb 17	25.80000 +0.70	25.96	25.35	25.42	299,245
17 Feb 17	25.10000 -0.04	25.15	24.94	25.15	119,525
16 Feb 17	25.14000 -0.09	25.50	25.00	25.41	251,483
15 Feb 17	25.23000 -0.16	25.61	25.18	25.39	403,367
14 Feb 17	25.39000 +0.03	25.53	25.24	25.36	234,091
13 Feb 17	25.36000 -0.04	25.52	25.14	25.47	154,960
10 Feb 17	25.40000 +0.05	25.54	25.19	25.40	263,372
09 Feb 17	25.35000 +0.02	25.56	25.27	25.29	190,733
08 Feb 17	25.33000 +0.04	25.36	24.92	25.25	370,504
07 Feb 17	25.29000 +0.21	25.29	24.87	25.12	262,552
06 Feb 17	25.08000 -0.03	25.29	25.08	25.12	119,744
03 Feb 17	25.11000 +0.08	25.46	24.93	25.00	225,463
02 Feb 17	25.03000 +0.39	25.09	24.65	24.66	135,659
01 Feb 17	24.64000 -0.04	24.79	24.50	24.70	182,964
31 Jan 17	24.68000 +0.37	24.80	24.40	24.44	209,048
30 Jan 17	24.31000 -0.22	24.64	24.15	24.50	120,348
27 Jan 17	24.53000 -0.05	24.58	24.30	24.56	134,847
26 Jan 17	24.58000 -0.25	24.95	24.55	24.78	147,161
25 Jan 17	24.83000 +0.27	24.93	24.51	24.56	217,234
24 Jan 17	24.56000 +0.37	24.65	24.23	24.23	270,603
23 Jan 17	24.19000 -0.11	24.37	24.17	24.25	178,583
20 Jan 17	24.30000 -0.07	24.52	24.22	24.41	274,194
19 Jan 17	24.37000 -0.32	24.70	24.34	24.70	291,693
18 Jan 17	24.69000 -0.22	25.02	24.58	24.89	398,106
17 Jan 17	24.91000 +0.13	25.06	24.69	24.78	246,813
16 Jan 17	24.78000 +0.01	24.86	24.69	24.77	58,515
13 Jan 17	24.77000 -0.18	25.11	24.72	25.01	236,992
12 Jan 17	24.95000 +0.56	25.16	24.32	24.32	764,976
11 Jan 17	24.39000 +0.26	24.43	24.10	24.13	319,394
10 Jan 17	24.13000 +0.48	24.16	23.59	23.80	345,786
09 Jan 17	23.65000 -0.16	23.83	23.54	23.80	181,193
06 Jan 17	23.81000 +0.08	23.87	23.50	23.87	491,541
05 Jan 17	23.73000 +0.01	23.90	23.67	23.86	199,279
04 Jan 17	23.72000 +0.47	23.74	23.31	23.43	570,006
03 Jan 17	23.25000 +0.02	23.41	23.15	23.35	425,000
30 Dec 16	23.23000 -0.17	23.50	23.20	23.42	267,345
29 Dec 16	23.40000 +0.04	23.42	23.25	23.32	274,160
28 Dec 16	23.36000 -0.18	23.55	23.25	23.49	415,440
23 Dec 16	23.54000 -0.01	23.64	23.42	23.64	282,944
22 Dec 16	23.55000 -0.15	23.71	23.41	23.70	558,834
21 Dec 16	23.70000 +0.00	23.96	23.63	23.71	408,327
20 Dec 16	23.70000 -0.68	24.49	23.54	24.49	537,988
19 Dec 16	24.38000 +0.10	24.40	24.12	24.36	363,816
16 Dec 16	24.28000 +0.63	24.39	23.86	23.90	723,746
15 Dec 16	23.65000 -0.15	23.78	23.50	23.78	521,227
14 Dec 16	23.80000 -0.19	24.07	23.68	24.00	610,347
13 Dec 16	23.99000 +0.82	24.00	23.13	23.28	722,700
12 Dec 16	23.17000 -0.04	23.40	23.14	23.27	411,435
09 Dec 16	23.21000 +0.20	23.55	23.08	23.13	509,157
08 Dec 16	23.01000 +0.13	23.06	22.77	22.90	396,770
07 Dec 16	22.88000 -0.03	23.11	22.81	22.97	514,178
06 Dec 16	22.91000 -0.21	23.28	22.88	23.17	479,981
05 Dec 16	23.12000 +0.05	23.22	22.92	23.10	378,420
02 Dec 16	23.07000 -0.41	23.75	23.06	23.69	639,732
01 Dec 16	23.48000 +0.14	23.53	23.15	23.50	528,508
30 Nov 16	23.34000 +0.10	23.49	23.12	23.25	641,005
29 Nov 16	23.24000 -0.02	23.33	22.86	23.30	1,064,103
28 Nov 16	23.26000 -0.18	23.66	22.84	23.45	643,403
25 Nov 16	23.44000 +2.05	23.79	22.82	23.22	1,517,565
24 Nov 16	21.39000 +0.42	21.57	21.00	21.00	214,017
23 Nov 16	20.97000 +0.09	21.02	20.70	20.84	294,815
22 Nov 16	20.88000 +0.00	21.09	20.85	20.85	825,063
21 Nov 16	20.88000 -0.12	21.18	20.80	21.02	255,537
18 Nov 16	21.00000 +0.01	21.24	20.75	20.80	336,013
17 Nov 16	20.99000 +0.10	21.25	20.84	20.84	371,911
16 Nov 16	20.89000 +0.29	20.91	20.50	20.63	218,815
15 Nov 16	20.60000 +0.35	20.64	20.31	20.33	165,184
14 Nov 16	20.25000 +0.04	20.26	19.90	20.25	194,319
11 Nov 16	20.21000 -0.40	20.57	20.08	20.57	225,879
10 Nov 16	20.61000 -0.22	20.91	20.35	20.90	343,597
09 Nov 16	20.83000 -0.06	20.88	20.62	20.67	173,993
08 Nov 16	20.89000 +0.11	20.94	20.76	20.76	150,111
07 Nov 16	20.78000 +0.19	20.87	20.67	20.70	202,888
04 Nov 16	20.59000 +0.30	20.81	20.24	20.25	176,119
03 Nov 16	20.29000 -0.27	20.58	20.25	20.54	132,588
02 Nov 16	20.56000 -0.10	20.82	20.47	20.65	162,649
01 Nov 16	20.66000 +0.01	20.93	20.52	20.74	364,021
31 Oct 16	20.65000 -0.30	21.04	20.64	21.03	166,718
28 Oct 16	20.95000 +0.14	21.03	20.75	20.84	180,420
27 Oct 16	20.81000 -0.06	20.96	20.77	20.89	182,953
26 Oct 16	20.87000 +0.04	21.24	20.74	20.79	371,962
25 Oct 16	20.83000 -0.50	21.27	20.75	21.26	406,696
24 Oct 16	21.33000 +0.24	21.75	21.26	21.41	427,669
21 Oct 16	21.09000 -0.16	21.39	21.08	21.20	263,991
20 Oct 16	21.25000 -0.07	21.58	21.18	21.32	358,091
19 Oct 16	21.32000 +0.30	21.56	21.01	21.12	283,686
18 Oct 16	21.02000 +0.09	21.20	20.96	21.04	338,291
17 Oct 16	20.93000 -0.02	21.06	20.92	20.99	157,858
14 Oct 16	20.95000 +0.06	21.12	20.82	20.99	239,314
13 Oct 16	20.89000 +0.10	21.01	20.69	20.75	201,394
12 Oct 16	20.79000 +0.05	20.89	20.57	20.71	146,002
11 Oct 16	20.74000 +0.20	20.83	20.56	20.56	220,799
07 Oct 16	20.54000 -0.17	20.71	20.50	20.70	193,589
06 Oct 16	20.71000 +0.16	20.91	20.51	20.55	273,827
05 Oct 16	20.55000 +0.11	20.62	20.42	20.50	181,031
04 Oct 16	20.44000 -0.21	20.75	20.32	20.61	218,659
03 Oct 16	20.65000 +0.03	20.70	20.42	20.55	242,247
30 Sep 16	20.62000 +0.06	20.70	20.45	20.57	186,383
29 Sep 16	20.56000 +0.00	20.77	20.48	20.50	263,443
28 Sep 16	20.56000 -0.02	20.68	20.12	20.27	306,073
27 Sep 16	20.58000 -0.35	21.08	20.48	20.98	320,037
26 Sep 16	20.93000 +0.09	21.09	20.79	20.86	177,778
23 Sep 16	20.84000 -0.07	21.11	20.84	20.95	195,632
22 Sep 16	20.91000 +0.04	21.23	20.85	21.03	213,135
21 Sep 16	20.87000 +0.10	21.03	20.72	20.80	384,214
20 Sep 16	20.77000 +0.20	21.00	20.67	20.67	598,567
19 Sep 16	20.57000 -0.13	20.92	20.44	20.75	694,273
16 Sep 16	20.70000 -0.13	20.90	20.66	20.90	332,731
15 Sep 16	20.83000 +0.11	21.07	20.67	20.72	229,323
14 Sep 16	20.72000 +0.05	20.95	20.58	20.69	197,080
13 Sep 16	20.67000 -0.16	20.95	20.60	20.80	201,359
12 Sep 16	20.83000 -0.09	21.05	20.70	20.81	369,733
09 Sep 16	20.92000 -0.57	21.43	20.90	21.43	184,806
08 Sep 16	21.49000 +0.15	21.75	21.31	21.38	230,387
07 Sep 16	21.34000 +0.17	21.40	21.09	21.20	209,832
06 Sep 16	21.17000 +0.16	21.17	20.97	21.06	454,353
02 Sep 16	21.01000 +0.27	21.20	20.77	20.77	192,497
01 Sep 16	20.74000 -0.21	20.95	20.52	20.95	294,353
31 Aug 16	20.95000 -0.05	21.04	20.63	21.00	228,730
30 Aug 16	21.00000 -0.39	21.45	20.95	21.44	145,165
29 Aug 16	21.39000 -0.01	21.83	21.37	21.46	181,955
26 Aug 16	21.40000 -0.16	21.85	21.32	21.62	207,024
25 Aug 16	21.56000 -0.09	21.66	21.50	21.65	142,315
24 Aug 16	21.65000 -0.06	21.96	21.60	21.68	186,842
23 Aug 16	21.71000 +0.23	21.81	21.46	21.47	230,961
22 Aug 16	21.48000 -0.01	21.54	21.28	21.44	133,044
19 Aug 16	21.49000 -0.07	21.57	21.37	21.56	208,218
18 Aug 16	21.56000 +0.00	21.65	21.39	21.60	192,283
17 Aug 16	21.56000 +0.46	21.61	21.04	21.14	333,718
16 Aug 16	21.10000 -0.09	21.22	20.98	21.16	208,766
15 Aug 16	21.19000 +0.23	21.24	21.05	21.05	205,941
12 Aug 16	20.96000 -0.02	21.20	20.92	21.00	221,147
11 Aug 16	20.98000 -0.20	21.32	20.92	21.18	462,798
10 Aug 16	21.18000 -0.25	21.59	21.13	21.44	262,470
09 Aug 16	21.43000 -0.15	21.71	21.41	21.50	271,583
08 Aug 16	21.58000 -0.19	22.16	21.54	21.70	485,354
05 Aug 16	21.77000 +0.29	21.79	21.40	21.46	165,699
04 Aug 16	21.48000 +0.33	21.66	21.14	21.14	380,079
03 Aug 16	21.15000 -0.02	21.23	20.96	21.16	252,883
02 Aug 16	21.17000 +0.17	21.17	20.91	20.91	395,684
29 Jul 16	21.00000 +0.24	21.12	20.49	20.78	302,051
28 Jul 16	20.76000 +0.32	20.77	20.37	20.46	157,640
27 Jul 16	20.44000 +0.11	20.59	20.35	20.38	379,749
26 Jul 16	20.33000 +0.27	20.36	19.86	20.10	345,420
25 Jul 16	20.06000 +0.45	20.39	19.70	19.71	259,930
22 Jul 16	19.61000 +0.02	19.67	19.52	19.60	126,506
21 Jul 16	19.59000 +0.07	19.67	19.48	19.48	127,111
20 Jul 16	19.52000 +0.22	19.65	19.27	19.30	156,960
19 Jul 16	19.30000 +0.29	19.41	18.97	19.05	145,978
18 Jul 16	19.01000 -0.16	19.25	18.95	19.14	222,380
15 Jul 16	19.17000 -0.19	19.37	19.12	19.36	143,998
14 Jul 16	19.36000 -0.32	19.85	19.33	19.70	156,195
13 Jul 16	19.68000 +0.01	19.76	19.55	19.64	225,391
12 Jul 16	19.67000 +0.31	19.70	19.36	19.46	192,631
11 Jul 16	19.36000 -0.15	19.65	19.32	19.52	230,334
08 Jul 16	19.51000 -0.29	19.89	19.45	19.89	176,113
07 Jul 16	19.80000 -0.16	20.17	19.70	20.04	196,814
06 Jul 16	19.96000 +0.19	20.07	19.58	19.67	267,685
05 Jul 16	19.77000 +0.44	19.82	19.31	19.38	375,073
04 Jul 16	19.33000 +0.05	19.55	19.31	19.34	83,554
30 Jun 16	19.28000 +0.43	19.47	18.76	18.86	275,805
29 Jun 16	18.85000 +0.05	19.15	18.79	18.95	269,092
28 Jun 16	18.80000 -0.21	19.10	18.74	18.90	180,075
27 Jun 16	19.01000 -0.16	19.19	18.92	19.09	102,233
24 Jun 16	19.17000 +0.13	19.25	18.66	18.74	168,059
23 Jun 16	19.04000 +0.04	19.16	18.88	19.11	243,227
22 Jun 16	19.00000 +0.02	19.17	18.99	19.01	452,194
21 Jun 16	18.98000 -0.26	19.22	18.81	19.21	425,393
20 Jun 16	19.24000 +0.25	19.57	19.18	19.18	283,454
17 Jun 16	18.99000 -0.63	19.83	18.99	19.66	704,822
16 Jun 16	19.62000 +0.19	19.66	19.27	19.40	111,852
15 Jun 16	19.43000 -0.07	19.71	19.43	19.52	111,177
14 Jun 16	19.50000 -0.02	19.58	19.39	19.50	124,025
13 Jun 16	19.52000 -0.32	19.75	19.46	19.74	237,421
10 Jun 16	19.84000 -0.10	19.95	19.74	19.85	79,696
09 Jun 16	19.94000 -0.08	20.07	19.82	19.96	103,795
08 Jun 16	20.02000 +0.00	20.22	19.91	20.02	164,339
07 Jun 16	20.02000 +0.08	20.23	19.86	20.00	129,864
06 Jun 16	19.94000 +0.27	20.15	19.70	19.70	161,541
03 Jun 16	19.67000 +0.14	19.70	19.50	19.58	156,607
02 Jun 16	19.53000 +0.05	19.65	19.39	19.48	245,141
01 Jun 16	19.48000 +0.19	19.48	19.23	19.30	182,425
31 May 16	19.29000 +0.12	19.40	19.21	19.23	364,968
30 May 16	19.17000 +0.12	19.30	19.06	19.06	137,093
27 May 16	19.05000 +0.27	19.12	18.73	18.82	220,641
26 May 16	18.78000 +0.17	18.96	18.66	18.66	179,308
25 May 16	18.61000 +0.06	19.04	18.52	18.57	329,138
24 May 16	18.55000 +0.22	18.56	18.28	18.34	204,646
20 May 16	18.33000 +0.08	18.45	18.30	18.30	188,916
19 May 16	18.25000 +0.02	18.29	18.04	18.28	139,395
18 May 16	18.23000 -0.01	18.39	18.11	18.20	189,709
17 May 16	18.24000 -0.22	18.48	18.18	18.42	185,317
16 May 16	18.46000 +0.18	18.50	18.27	18.37	328,557
13 May 16	18.28000 -0.10	18.44	18.17	18.39	167,850
12 May 16	18.38000 +0.36	18.58	18.05	18.05	252,423
11 May 16	18.02000 +0.19	18.12	17.81	17.84	264,039
10 May 16	17.83000 +0.04	17.90	17.79	17.86	151,669
09 May 16	17.79000 -0.01	17.87	17.74	17.80	80,986
06 May 16	17.80000 +0.09	17.89	17.64	17.64	161,141
05 May 16	17.71000 -0.01	17.94	17.64	17.80	156,086
04 May 16	17.72000 -0.23	17.90	17.53	17.90	235,380
03 May 16	17.95000 +0.04	17.95	17.66	17.90	152,830
02 May 16	17.91000 +0.14	17.94	17.57	17.76	150,322
29 Apr 16	17.77000 -0.17	18.00	17.66	17.96	1,012,879
28 Apr 16	17.94000 +0.30	18.00	17.62	17.64	314,458
27 Apr 16	17.64000 +0.11	17.67	17.46	17.51	359,049
26 Apr 16	17.53000 -0.01	17.85	17.53	17.54	299,300
25 Apr 16	17.54000 -0.37	18.00	17.31	18.00	315,494
22 Apr 16	17.91000 -0.09	18.06	17.66	17.80	330,113
21 Apr 16	18.00000 -0.03	18.25	17.96	18.06	318,584
20 Apr 16	18.03000 -0.32	18.40	17.91	18.37	223,749
19 Apr 16	18.35000 +0.48	18.55	17.96	17.96	307,503
18 Apr 16	17.87000 +0.08	17.94	17.65	17.71	328,819
15 Apr 16	17.79000 -0.10	17.84	17.65	17.83	187,993
14 Apr 16	17.89000 -0.12	18.11	17.85	18.08	170,352
13 Apr 16	18.01000 +0.09	18.19	17.80	17.98	97,129
12 Apr 16	17.92000 -0.09	18.20	17.92	18.05	136,646
11 Apr 16	18.01000 -0.04	18.19	17.95	18.17	153,639
08 Apr 16	18.05000 -0.11	18.30	18.01	18.29	124,751
07 Apr 16	18.16000 +0.09	18.36	18.11	18.11	143,501
06 Apr 16	18.07000 +0.06	18.18	18.00	18.13	344,993
05 Apr 16	18.01000 -0.04	18.12	17.92	18.02	124,239
04 Apr 16	18.05000 -0.03	18.19	18.00	18.10	143,914
01 Apr 16	18.08000 +0.08	18.10	17.80	17.85	190,328
31 Mar 16	18.00000 +0.02	18.13	17.90	17.99	270,940
30 Mar 16	17.98000 +0.26	18.20	17.77	17.77	373,374
29 Mar 16	17.72000 -0.15	17.74	17.49	17.68	243,955
28 Mar 16	17.87000 +0.35	17.89	17.56	17.62	194,251
24 Mar 16	17.52000 -0.09	17.64	17.22	17.55	233,679
23 Mar 16	17.61000 -0.03	17.80	17.56	17.56	149,057
22 Mar 16	17.64000 +0.31	17.84	17.27	17.38	289,325
21 Mar 16	17.33000 +0.20	17.44	17.12	17.19	221,375
18 Mar 16	17.13000 -0.57	17.91	16.93	17.80	1,407,922
17 Mar 16	17.70000 -0.20	18.08	17.65	18.00	314,912
16 Mar 16	17.90000 -0.15	18.25	17.84	18.01	319,074
15 Mar 16	18.05000 -0.05	18.11	17.90	18.08	139,518
14 Mar 16	18.10000 -0.41	18.47	17.89	18.43	343,310
11 Mar 16	18.51000 +0.06	18.69	18.49	18.60	99,650
10 Mar 16	18.45000 -0.12	18.74	18.40	18.63	162,643
09 Mar 16	18.57000 +0.11	18.68	18.42	18.55	118,228
08 Mar 16	18.46000 +0.10	18.69	18.29	18.39	206,011
07 Mar 16	18.36000 +0.04	18.76	17.82	17.82	267,707
04 Mar 16	18.32000 +0.32	18.37	18.02	18.02	215,525
03 Mar 16	18.00000 -0.10	18.44	17.89	18.14	260,921
02 Mar 16	18.10000 +0.39	18.16	17.52	17.71	331,725
01 Mar 16	17.71000 +0.38	17.85	17.30	17.43	270,098
29 Feb 16	17.33000 +0.26	17.44	17.10	17.33	277,771
26 Feb 16	17.07000 -0.28	17.55	16.89	17.41	403,443
25 Feb 16	17.35000 -0.01	17.54	17.29	17.42	210,896
24 Feb 16	17.36000 -0.27	17.70	17.21	17.58	319,722
23 Feb 16	17.63000 -0.30	18.09	17.58	18.00	203,523
22 Feb 16	17.93000 +0.20	18.03	17.65	17.93	252,625
19 Feb 16	17.73000 -0.13	18.22	17.51	17.86	382,094
18 Feb 16	17.86000 -0.08	18.13	17.63	18.05	206,656
17 Feb 16	17.94000 +0.51	18.06	17.50	17.50	273,536
16 Feb 16	17.43000 +0.28	17.65	17.15	17.65	320,874
12 Feb 16	17.15000 +0.22	17.36	16.87	17.05	250,402
11 Feb 16	16.93000 -0.92	17.68	16.93	17.43	385,616
10 Feb 16	17.85000 -0.14	18.17	17.67	18.00	155,929
09 Feb 16	17.99000 -0.72	18.80	17.87	18.69	180,021
08 Feb 16	18.71000 -0.16	18.82	18.49	18.76	157,622
05 Feb 16	18.87000 +0.30	18.91	18.37	18.54	158,973
04 Feb 16	18.57000 -0.11	18.90	18.51	18.73	257,130
03 Feb 16	18.68000 +0.23	18.80	18.34	18.50	190,393
02 Feb 16	18.45000 -0.27	18.53	18.01	18.51	318,869
01 Feb 16	18.72000 -0.12	18.81	18.41	18.78	107,630
29 Jan 16	18.84000 +0.50	18.93	18.25	18.45	412,721
28 Jan 16	18.34000 +0.60	18.46	17.83	18.00	647,457
27 Jan 16	17.74000 +0.16	18.11	17.67	17.97	601,012
26 Jan 16	17.58000 +0.39	17.70	17.26	17.30	372,859
25 Jan 16	17.19000 -0.56	18.10	17.11	17.89	259,002
22 Jan 16	17.75000 +0.78	17.78	17.20	17.34	334,729
21 Jan 16	16.97000 +0.12	17.00	16.53	16.72	359,864
20 Jan 16	16.85000 +0.06	17.00	16.41	16.67	334,234
19 Jan 16	16.79000 +0.29	16.96	16.37	16.59	439,597
18 Jan 16	16.50000 -0.28	16.78	16.41	16.50	129,190
15 Jan 16	16.78000 -0.49	17.04	16.60	17.04	436,832
14 Jan 16	17.27000 +0.38	17.35	16.70	16.85	278,735
13 Jan 16	16.89000 -0.56	17.73	16.82	17.31	488,044
12 Jan 16	17.45000 -0.16	17.75	17.25	17.75	420,049
11 Jan 16	17.61000 -0.11	17.89	17.51	17.80	393,612
08 Jan 16	17.72000 +0.61	17.81	17.19	17.19	282,143
07 Jan 16	17.11000 -0.92	17.89	17.09	17.89	408,256
06 Jan 16	18.03000 +0.23	18.37	17.70	17.76	590,478
05 Jan 16	17.80000 -0.04	18.08	17.70	18.08	230,939
04 Jan 16	17.84000 +0.07	17.94	17.50	17.61	284,666
31 Dec 15	17.77000 +0.04	17.90	17.51	17.70	217,623
30 Dec 15	17.73000 +0.04	17.88	17.59	17.68	189,136
29 Dec 15	17.69000 -0.60	18.14	17.53	18.14	292,557
24 Dec 15	18.29000 +0.47	18.31	17.81	17.81	131,703
23 Dec 15	17.82000 +0.42	17.90	17.44	17.44	310,809
22 Dec 15	17.40000 +0.05	17.56	17.26	17.37	205,637
21 Dec 15	17.35000 -0.04	17.69	17.25	17.56	406,107
18 Dec 15	17.39000 +0.66	17.39	16.50	16.65	670,005
17 Dec 15	16.73000 +0.17	16.84	16.48	16.52	347,759
16 Dec 15	16.56000 +0.51	16.64	15.96	15.97	800,791
15 Dec 15	16.05000 +0.61	16.19	15.56	15.62	322,180
14 Dec 15	15.44000 -0.96	16.48	15.40	16.27	540,974
11 Dec 15	16.40000 +0.03	16.55	16.06	16.18	326,823
10 Dec 15	16.37000 +0.15	16.52	16.12	16.27	334,247
09 Dec 15	16.22000 -0.08	16.67	15.89	16.35	594,373
08 Dec 15	16.30000 -0.22	16.49	15.82	16.49	478,131
07 Dec 15	16.52000 -0.09	16.73	16.36	16.50	386,911
04 Dec 15	16.61000 -0.41	17.19	16.55	16.90	379,300
03 Dec 15	17.02000 -0.13	17.62	16.95	17.29	518,731
02 Dec 15	17.15000 -0.07	17.50	17.07	17.16	357,360
01 Dec 15	17.22000 +0.37	17.36	16.78	16.81	331,285
30 Nov 15	16.85000 -0.18	17.19	16.73	17.09	594,684
27 Nov 15	17.03000 +0.58	17.03	16.45	16.47	365,151
26 Nov 15	16.45000 +0.09	16.55	16.23	16.24	121,819
25 Nov 15	16.36000 -0.11	16.60	16.08	16.35	427,756
24 Nov 15	16.47000 -0.35	16.75	16.21	16.34	394,594
23 Nov 15	16.82000 -1.94	18.07	16.76	18.00	592,928
20 Nov 15	18.76000 +0.15	18.93	18.66	18.68	182,198
19 Nov 15	18.61000 -0.11	18.91	18.48	18.61	186,134
18 Nov 15	18.72000 +0.06	18.86	18.59	18.68	106,651
17 Nov 15	18.66000 -0.39	19.15	18.50	19.00	230,231
16 Nov 15	19.05000 +0.64	19.16	18.40	18.43	228,411
13 Nov 15	18.41000 +0.06	18.61	18.11	18.18	241,811
12 Nov 15	18.35000 -0.55	18.97	18.30	18.87	388,713
11 Nov 15	18.90000 -0.32	19.23	18.89	19.20	175,696
10 Nov 15	19.22000 +0.18	19.33	18.93	19.05	211,725
09 Nov 15	19.04000 +0.13	19.29	18.87	18.91	219,771
06 Nov 15	18.91000 -0.27	19.14	18.68	19.13	249,474
05 Nov 15	19.18000 +0.06	19.29	19.00	19.11	203,189
04 Nov 15	19.12000 +0.04	19.28	18.92	19.14	301,385
03 Nov 15	19.08000 +0.32	19.18	18.71	18.71	285,362
02 Nov 15	18.76000 -0.03	18.99	18.74	18.82	297,840
30 Oct 15	18.79000 -0.26	19.10	18.66	19.08	382,989
29 Oct 15	19.05000 +0.36	19.12	18.56	18.65	322,623
28 Oct 15	18.69000 -0.01	18.79	18.52	18.76	355,371
27 Oct 15	18.70000 -0.50	19.23	18.69	19.22	532,785
26 Oct 15	19.20000 -0.29	19.90	19.00	19.90	372,989
23 Oct 15	19.49000 -0.26	19.80	19.44	19.80	179,546
22 Oct 15	19.75000 +0.00	19.99	19.69	19.85	496,768
21 Oct 15	19.75000 -0.13	19.90	19.60	19.90	163,069
20 Oct 15	19.88000 +0.22	20.03	19.60	19.61	184,390
19 Oct 15	19.66000 +0.12	19.74	19.49	19.55	261,389
16 Oct 15	19.54000 +0.18	19.62	19.36	19.36	145,783
15 Oct 15	19.36000 -0.17	19.68	19.35	19.56	166,482
14 Oct 15	19.53000 -0.29	19.96	19.49	19.84	274,197
13 Oct 15	19.82000 +0.05	20.21	19.71	19.85	371,905
09 Oct 15	19.77000 +0.07	19.85	19.55	19.68	211,877
08 Oct 15	19.70000 +0.09	19.75	19.53	19.55	191,358
07 Oct 15	19.61000 +0.21	19.81	19.30	19.50	527,218
06 Oct 15	19.40000 -0.15	19.68	19.39	19.48	416,444
05 Oct 15	19.55000 +0.56	19.63	18.98	19.03	237,895
02 Oct 15	18.99000 -0.02	19.14	18.83	18.84	260,721
01 Oct 15	19.01000 +0.13	19.10	18.65	18.85	325,758
30 Sep 15	18.88000 +0.54	18.92	18.30	18.45	368,357
29 Sep 15	18.34000 -0.12	18.65	18.28	18.45	645,071
28 Sep 15	18.46000 -0.95	19.10	18.41	19.03	340,255
25 Sep 15	19.41000 +0.07	19.55	19.29	19.48	302,983
24 Sep 15	19.34000 -0.14	19.53	19.19	19.44	329,666
23 Sep 15	19.48000 -0.18	19.80	19.48	19.60	267,998
22 Sep 15	19.66000 -0.44	20.12	19.63	19.97	367,281
21 Sep 15	20.10000 +0.29	20.14	19.70	19.77	599,311
18 Sep 15	19.81000 -0.50	20.32	19.72	20.19	970,423
17 Sep 15	20.31000 +0.32	20.37	19.83	19.95	303,923
16 Sep 15	19.99000 +0.45	20.02	19.44	19.50	282,206
15 Sep 15	19.54000 +0.47	19.61	18.91	19.06	279,542
14 Sep 15	19.07000 +0.00	19.27	19.02	19.02	361,467
11 Sep 15	19.07000 -0.04	19.17	18.97	19.07	238,623
10 Sep 15	19.11000 -0.07	19.31	19.04	19.17	179,204
09 Sep 15	19.18000 -0.07	19.40	19.07	19.29	250,837
08 Sep 15	19.25000 +0.07	19.58	19.13	19.40	258,959
04 Sep 15	19.18000 -0.29	19.46	19.14	19.37	170,254
03 Sep 15	19.47000 +0.13	19.76	19.20	19.35	186,365
02 Sep 15	19.34000 -0.45	20.15	19.22	20.00	378,959
01 Sep 15	19.79000 -0.67	20.38	19.71	20.19	226,149
31 Aug 15	20.46000 -0.16	20.65	20.25	20.60	356,318
28 Aug 15	20.62000 +0.28	20.86	20.21	20.40	287,984
27 Aug 15	20.34000 +0.65	20.39	19.65	19.69	317,863
26 Aug 15	19.69000 +0.58	19.75	18.92	19.35	522,854
25 Aug 15	19.11000 +0.08	19.62	19.10	19.62	297,938
24 Aug 15	19.03000 -0.74	19.60	18.61	18.67	442,232
21 Aug 15	19.77000 -0.28	20.08	19.44	19.80	415,421
20 Aug 15	20.05000 -0.23	20.34	19.98	20.04	263,466
19 Aug 15	20.28000 -0.25	20.46	20.11	20.46	176,500
18 Aug 15	20.53000 +0.00	20.70	20.46	20.46	120,905
17 Aug 15	20.53000 -0.15	20.76	20.44	20.68	246,019
14 Aug 15	20.68000 +0.31	20.72	20.35	20.35	192,764
13 Aug 15	20.37000 -0.31	20.70	20.31	20.63	148,001
12 Aug 15	20.68000 +0.31	20.71	20.25	20.32	368,824
11 Aug 15	20.37000 -0.15	20.56	20.16	20.51	564,853
10 Aug 15	20.52000 -0.03	20.65	20.44	20.59	591,438
07 Aug 15	20.55000 -0.11	20.91	20.50	20.64	243,607
06 Aug 15	20.66000 -0.63	21.24	20.47	21.23	282,167
05 Aug 15	21.29000 -0.47	21.86	21.20	21.75	239,534
04 Aug 15	21.76000 -0.13	21.93	21.59	21.74	334,908
31 Jul 15	21.89000 +0.76	21.94	21.18	21.33	224,720
30 Jul 15	21.13000 -0.13	21.28	20.97	21.21	243,951
29 Jul 15	21.26000 +0.01	21.33	20.91	21.26	411,156
28 Jul 15	21.25000 -0.40	21.66	20.32	21.66	684,523
27 Jul 15	21.65000 -0.02	22.42	21.46	21.61	404,410
24 Jul 15	21.67000 +0.07	21.75	21.41	21.60	201,370
23 Jul 15	21.60000 -0.26	21.85	21.44	21.85	219,510
22 Jul 15	21.86000 +0.20	21.95	21.46	21.57	199,356
21 Jul 15	21.66000 -0.10	21.86	21.59	21.75	222,669
20 Jul 15	21.76000 -0.13	21.82	21.60	21.82	121,354
17 Jul 15	21.89000 -0.07	22.13	21.78	22.05	132,904
16 Jul 15	21.96000 +0.37	22.00	21.45	21.55	250,185
15 Jul 15	21.59000 -0.06	21.67	21.30	21.60	195,019
14 Jul 15	21.65000 -0.18	21.90	21.51	21.85	165,858
13 Jul 15	21.83000 +0.29	21.88	21.55	21.59	232,722
10 Jul 15	21.54000 +0.41	21.59	21.09	21.20	357,756
09 Jul 15	21.13000 -0.34	21.79	21.10	21.49	219,821
08 Jul 15	21.47000 -0.38	21.90	21.43	21.80	384,852
07 Jul 15	21.85000 +0.17	21.94	21.50	21.71	281,044
06 Jul 15	21.68000 -0.13	21.90	21.55	21.71	275,269
03 Jul 15	21.81000 +0.05	21.95	21.70	21.80	56,938
02 Jul 15	21.76000 +0.22	21.90	21.56	21.56	178,128
30 Jun 15	21.54000 -0.07	21.75	21.53	21.74	177,954
29 Jun 15	21.61000 -0.53	22.02	21.60	22.02	324,470
26 Jun 15	22.14000 -0.88	22.80	22.10	22.64	395,312
25 Jun 15	23.02000 -0.22	23.30	22.91	23.30	207,645
24 Jun 15	23.24000 +0.20	23.35	22.97	23.06	208,500
23 Jun 15	23.04000 +0.28	23.05	22.71	22.71	160,352
22 Jun 15	22.76000 +0.25	22.79	22.43	22.49	135,207
19 Jun 15	22.51000 +0.11	22.51	22.27	22.40	267,279
18 Jun 15	22.40000 +0.19	22.46	22.17	22.18	187,762
17 Jun 15	22.21000 +0.00	22.31	22.14	22.22	345,807
16 Jun 15	22.21000 +0.15	22.30	22.05	22.14	495,072
15 Jun 15	22.06000 -0.11	22.29	22.06	22.10	419,645
12 Jun 15	22.17000 -0.28	22.40	22.16	22.40	137,972
11 Jun 15	22.45000 -0.02	22.64	22.20	22.50	287,417
10 Jun 15	22.47000 +0.04	22.61	22.36	22.49	624,373
09 Jun 15	22.43000 +0.02	22.48	22.15	22.43	435,334
08 Jun 15	22.41000 -0.11	22.84	22.02	22.84	323,636
05 Jun 15	22.52000 -0.16	22.76	22.51	22.52	475,446
04 Jun 15	22.68000 -0.70	23.39	22.59	23.39	353,426
03 Jun 15	23.38000 -0.38	23.80	23.25	23.71	519,323
02 Jun 15	23.76000 -0.18	23.95	23.75	23.93	156,851
01 Jun 15	23.94000 -0.11	24.09	23.84	24.05	140,278
29 May 15	24.05000 +0.12	24.07	23.75	23.93	201,385
28 May 15	23.93000 +0.07	23.96	23.68	23.92	211,129
27 May 15	23.86000 +0.05	23.95	23.75	23.75	220,518
26 May 15	23.81000 -0.12	24.03	23.66	23.93	461,081
25 May 15	23.93000 -0.08	24.09	23.75	24.09	1,336,892
22 May 15	24.01000 +0.10	24.05	23.86	23.91	235,934
21 May 15	23.91000 +0.08	24.04	23.71	23.84	306,672
20 May 15	23.83000 +0.13	24.04	23.40	23.47	831,892
19 May 15	23.70000 -1.39	24.50	23.62	24.50	703,435
15 May 15	25.09000 +0.25	25.23	24.84	24.98	143,152
14 May 15	24.84000 -0.18	25.13	24.69	25.10	435,377
13 May 15	25.02000 -0.03	25.43	24.97	25.15	976,618
12 May 15	25.05000 -0.10	25.22	25.00	25.02	217,423
11 May 15	25.15000 -0.05	25.49	25.12	25.20	280,728
08 May 15	25.20000 -0.11	25.58	25.15	25.39	252,850
07 May 15	25.31000 +0.07	25.31	25.00	25.18	185,588
06 May 15	25.24000 -0.26	25.56	25.16	25.40	809,374
05 May 15	25.50000 +0.40	25.53	25.10	25.16	259,186
04 May 15	25.10000 +0.14	25.16	24.80	24.93	151,781
01 May 15	24.96000 +0.11	25.14	24.79	24.85	371,196
30 Apr 15	24.85000 +0.52	24.87	24.27	24.28	375,188
29 Apr 15	24.33000 -0.07	24.47	24.20	24.30	197,832
28 Apr 15	24.40000 +0.09	24.48	24.07	24.27	238,948
27 Apr 15	24.31000 -0.22	24.72	24.29	24.51	195,890
24 Apr 15	24.53000 -0.17	25.01	24.28	25.01	234,678
23 Apr 15	24.70000 +0.02	24.90	24.64	24.64	193,829
22 Apr 15	24.68000 +0.10	24.90	24.55	24.55	206,452
21 Apr 15	24.58000 -0.04	24.95	24.51	24.66	225,974
20 Apr 15	24.62000 +0.11	24.80	24.51	24.51	159,747
17 Apr 15	24.51000 -0.04	24.60	24.45	24.45	245,095
16 Apr 15	24.55000 -0.38	24.97	24.40	24.90	228,766
15 Apr 15	24.93000 +0.23	25.14	24.62	24.66	373,659
14 Apr 15	24.70000 +0.06	24.77	24.36	24.62	570,931
13 Apr 15	24.64000 -0.16	24.82	24.60	24.82	312,999
10 Apr 15	24.80000 +0.36	24.85	24.42	24.42	261,966
09 Apr 15	24.44000 +0.00	24.59	24.28	24.43	422,009
08 Apr 15	24.44000 +0.21	24.47	24.21	24.23	234,920
07 Apr 15	24.23000 -0.20	24.44	24.21	24.36	239,399
06 Apr 15	24.43000 +0.32	24.60	24.10	24.10	359,799
02 Apr 15	24.11000 -0.04	24.25	24.02	24.07	278,730
01 Apr 15	24.15000 -0.36	24.47	24.01	24.47	197,926
31 Mar 15	24.51000 +0.17	24.59	24.17	24.22	429,710
30 Mar 15	24.34000 -0.17	24.60	24.31	24.50	693,963
27 Mar 15	24.51000 -0.35	24.59	24.36	24.50	713,012
26 Mar 15	24.86000 +0.01	24.90	24.15	24.15	2,064,964
25 Mar 15	24.85000 +0.00	25.21	24.61	24.85	357,691
24 Mar 15	24.85000 +0.26	24.93	24.39	24.48	165,203
23 Mar 15	24.59000 +0.22	25.00	24.30	24.30	197,012
20 Mar 15	24.37000 +0.20	24.50	24.02	24.33	497,247
19 Mar 15	24.17000 -0.32	24.67	24.16	24.42	133,931
18 Mar 15	24.49000 +0.02	24.54	24.22	24.34	211,359
17 Mar 15	24.47000 +0.12	24.56	24.25	24.49	165,268
16 Mar 15	24.35000 +0.12	24.76	24.14	24.18	194,592
13 Mar 15	24.23000 -0.04	24.32	24.06	24.25	146,783
12 Mar 15	24.27000 +0.05	24.36	24.01	24.18	193,384
11 Mar 15	24.22000 -0.07	24.30	24.00	24.24	119,900
10 Mar 15	24.29000 +0.11	24.40	23.80	24.07	163,570
09 Mar 15	24.18000 -0.47	24.75	24.11	24.75	138,793
06 Mar 15	24.65000 -0.21	25.21	24.47	24.77	174,855
05 Mar 15	24.86000 -0.15	25.18	24.81	25.09	179,404
04 Mar 15	25.01000 +0.13	25.08	24.81	24.92	146,721
03 Mar 15	24.88000 -0.19	25.16	24.77	25.07	229,520
02 Mar 15	25.07000 -0.02	25.17	24.75	25.16	461,634
27 Feb 15	25.09000 +0.06	25.22	24.65	24.98	494,229
26 Feb 15	25.03000 +0.40	25.42	24.68	24.68	414,402
25 Feb 15	24.63000 +0.09	24.83	24.37	24.53	906,923
24 Feb 15	24.54000 +0.48	24.63	23.77	24.16	634,105
23 Feb 15	24.06000 -1.37	24.98	24.01	24.98	420,755
20 Feb 15	25.43000 +0.14	25.51	25.12	25.17	172,026
19 Feb 15	25.29000 +0.01	25.75	25.22	25.40	263,727
18 Feb 15	25.28000 +0.46	25.36	24.83	24.83	306,503
17 Feb 15	24.82000 -0.39	25.35	24.76	25.15	217,575
13 Feb 15	25.21000 -0.08	25.50	25.08	25.48	185,237
12 Feb 15	25.29000 +0.15	25.43	25.09	25.26	125,873
11 Feb 15	25.14000 +0.11	25.40	25.00	25.03	201,362
10 Feb 15	25.03000 -0.17	25.28	25.01	25.24	228,090
09 Feb 15	25.20000 -0.20	25.39	25.04	25.31	243,987
06 Feb 15	25.40000 -0.49	26.04	25.23	25.86	221,345
05 Feb 15	25.89000 -0.04	26.28	25.83	25.83	151,608
04 Feb 15	25.93000 -0.21	26.30	25.85	26.09	199,418
03 Feb 15	26.14000 +0.25	26.46	25.90	26.00	281,678
02 Feb 15	25.89000 +0.60	25.92	25.32	25.50	279,086
30 Jan 15	25.29000 -0.71	26.00	24.92	25.93	498,997
29 Jan 15	26.00000 -0.52	26.58	25.59	26.56	885,593
28 Jan 15	26.52000 -0.15	26.75	26.38	26.75	209,698
27 Jan 15	26.67000 -0.01	26.83	26.51	26.52	237,532
26 Jan 15	26.68000 -0.04	26.91	26.63	26.91	162,991
23 Jan 15	26.72000 +0.13	27.00	26.55	26.59	265,392
22 Jan 15	26.59000 +0.20	26.69	26.31	26.31	292,495
21 Jan 15	26.39000 -0.39	26.89	26.24	26.73	302,525
20 Jan 15	26.78000 +0.12	26.98	26.44	26.74	166,949
19 Jan 15	26.66000 -0.20	27.12	26.66	26.95	92,835
16 Jan 15	26.86000 +0.17	27.10	26.64	26.69	148,667
15 Jan 15	26.69000 +0.54	26.78	25.88	25.90	140,179
14 Jan 15	26.15000 -0.03	26.35	25.76	26.04	248,162
13 Jan 15	26.18000 -0.13	26.52	25.98	26.16	193,012
12 Jan 15	26.31000 -0.19	26.45	26.06	26.45	169,379
09 Jan 15	26.50000 -0.15	26.69	26.29	26.62	121,197
08 Jan 15	26.65000 +0.69	26.92	26.11	26.11	218,619
07 Jan 15	25.96000 +0.22	26.13	25.86	25.97	175,553
06 Jan 15	25.74000 -0.54	26.25	25.71	26.25	256,522
05 Jan 15	26.28000 -0.01	26.30	26.08	26.29	135,840
02 Jan 15	26.29000 +0.29	26.36	25.93	26.00	144,083
31 Dec 14	26.00000 +0.03	26.09	25.80	26.05	81,142
30 Dec 14	25.97000 -0.19	26.17	25.90	26.16	78,124
29 Dec 14	26.16000 -0.29	26.50	26.07	26.36	116,953
24 Dec 14	26.45000 +0.06	26.66	26.35	26.46	73,528
23 Dec 14	26.39000 +0.19	26.60	26.25	26.31	116,665
22 Dec 14	26.20000 +0.01	26.43	26.06	26.28	254,477
19 Dec 14	26.19000 +0.80	26.25	25.26	25.33	479,876
18 Dec 14	25.39000 +0.31	25.49	25.06	25.35	200,533
17 Dec 14	25.08000 +0.07	25.57	24.90	25.00	230,424
16 Dec 14	25.01000 -0.03	25.39	24.93	24.93	244,317
15 Dec 14	25.04000 +0.24	25.10	24.66	24.66	225,066
12 Dec 14	24.80000 -0.53	25.30	24.69	25.25	254,227
11 Dec 14	25.33000 +0.11	25.58	25.04	25.11	187,624
10 Dec 14	25.22000 -0.66	25.93	25.04	25.93	154,861
09 Dec 14	25.88000 +0.20	25.88	25.30	25.57	117,933
08 Dec 14	25.68000 -0.46	26.14	25.47	26.14	257,640
05 Dec 14	26.14000 -0.62	26.66	25.82	26.58	326,918
04 Dec 14	26.76000 -0.24	26.88	26.50	26.82	155,207
03 Dec 14	27.00000 +0.12	27.22	26.90	26.93	195,700
02 Dec 14	26.88000 +0.05	27.01	26.44	26.70	392,331
01 Dec 14	26.83000 -0.30	27.49	26.75	27.10	185,013
28 Nov 14	27.13000 -0.02	27.33	26.91	27.01	194,125
27 Nov 14	27.15000 -0.49	27.74	27.00	27.74	208,469
26 Nov 14	27.64000 +0.01	27.69	27.31	27.60	253,200
25 Nov 14	27.63000 -0.15	27.96	27.56	27.80	114,881
24 Nov 14	27.78000 -0.01	28.04	27.69	27.85	122,187
21 Nov 14	27.79000 -0.20	28.14	27.65	28.14	174,885
20 Nov 14	27.99000 +0.61	28.06	27.35	27.49	174,447
19 Nov 14	27.38000 +0.26	27.52	27.14	27.38	159,669
18 Nov 14	27.12000 +0.11	27.31	26.96	27.18	135,844
17 Nov 14	27.01000 +0.43	27.05	26.52	26.60	181,700
14 Nov 14	26.58000 +0.27	26.66	26.23	26.44	244,999
13 Nov 14	26.31000 -0.18	26.60	26.02	26.56	101,408
12 Nov 14	26.49000 +0.14	26.54	26.09	26.32	154,185
11 Nov 14	26.35000 +0.04	26.37	26.15	26.26	77,378
10 Nov 14	26.31000 -0.10	26.42	25.99	26.41	136,708
07 Nov 14	26.41000 +0.41	26.45	25.95	26.00	102,108
06 Nov 14	26.00000 +0.38	26.08	25.55	25.55	160,629
05 Nov 14	25.62000 +0.28	25.75	25.23	25.40	159,784
04 Nov 14	25.34000 -0.52	26.19	25.34	25.77	421,625
03 Nov 14	25.86000 +0.28	26.01	25.46	25.50	226,880
31 Oct 14	25.58000 +0.16	25.74	25.47	25.74	343,082
30 Oct 14	25.42000 -0.19	25.72	25.42	25.69	294,171
29 Oct 14	25.61000 +0.20	25.76	25.46	25.50	214,694
28 Oct 14	25.41000 +0.39	25.52	24.90	25.12	560,892
27 Oct 14	25.02000 -0.85	25.59	24.80	25.48	408,198
24 Oct 14	25.87000 -0.11	26.28	25.83	26.28	164,287
23 Oct 14	25.98000 +0.14	26.36	25.88	25.97	219,563
22 Oct 14	25.84000 -0.11	26.25	25.65	26.24	692,272
21 Oct 14	25.95000 +0.22	26.17	25.65	25.94	261,732
20 Oct 14	25.73000 +0.83	26.00	24.80	24.80	486,049
17 Oct 14	24.90000 -1.41	26.05	24.50	26.05	593,208
16 Oct 14	26.31000 +0.27	26.70	25.62	25.91	223,256
15 Oct 14	26.04000 -0.55	26.48	25.83	26.26	306,442
14 Oct 14	26.59000 -0.07	26.70	26.33	26.51	224,806
10 Oct 14	26.66000 -0.58	27.46	26.66	27.13	127,286
09 Oct 14	27.24000 +0.12	27.32	26.94	27.05	152,694
08 Oct 14	27.12000 -0.07	27.33	26.85	27.32	129,796
07 Oct 14	27.19000 +0.34	27.32	26.65	26.85	112,080
06 Oct 14	26.85000 +0.12	27.03	26.70	26.99	126,542
03 Oct 14	26.73000 +0.10	26.89	26.62	26.62	146,474
02 Oct 14	26.63000 -0.10	26.73	26.17	26.67	160,403
01 Oct 14	26.73000 -0.02	26.80	26.59	26.75	119,176
30 Sep 14	26.75000 -0.02	26.90	26.46	26.82	129,108
29 Sep 14	26.77000 +0.25	26.79	26.41	26.52	192,480
26 Sep 14	26.52000 -0.16	26.61	26.26	26.40	108,911
25 Sep 14	26.68000 -0.22	26.94	26.44	26.91	179,439
24 Sep 14	26.90000 +0.14	26.95	26.65	26.73	267,716
23 Sep 14	26.76000 -0.21	26.97	26.69	26.75	208,636
22 Sep 14	26.97000 -0.38	27.46	26.89	27.41	176,646
19 Sep 14	27.35000 -0.24	27.60	27.21	27.60	386,836
18 Sep 14	27.59000 -0.07	27.75	27.50	27.75	96,812
17 Sep 14	27.66000 -0.24	27.83	27.64	27.80	112,933
16 Sep 14	27.90000 -0.01	28.12	27.86	27.95	204,622
15 Sep 14	27.91000 -0.05	28.02	27.80	28.00	126,082
12 Sep 14	27.96000 -0.01	28.17	27.90	27.99	153,468
11 Sep 14	27.97000 +0.03	28.09	27.87	28.00	110,781
10 Sep 14	27.94000 -0.21	28.14	27.88	28.05	90,777
09 Sep 14	28.15000 +0.04	28.36	28.06	28.24	167,217
08 Sep 14	28.11000 -0.14	28.31	28.01	28.01	157,580
05 Sep 14	28.25000 -0.33	28.70	28.18	28.68	236,015
04 Sep 14	28.58000 -0.02	28.68	28.30	28.51	215,440
03 Sep 14	28.60000 +0.63	28.61	27.91	27.91	209,225
02 Sep 14	27.97000 -0.13	28.19	27.97	28.19	304,363
29 Aug 14	28.10000 -0.23	28.34	28.01	28.20	91,640
28 Aug 14	28.33000 +0.50	28.35	27.75	27.75	249,411
27 Aug 14	27.83000 -0.24	28.00	27.62	28.00	215,187
26 Aug 14	28.07000 -0.42	28.47	27.96	28.45	188,148
25 Aug 14	28.49000 +0.07	28.71	28.45	28.45	353,738
22 Aug 14	28.42000 +0.49	28.47	27.58	28.00	407,868
21 Aug 14	27.93000 +0.15	28.03	27.75	27.80	176,422
20 Aug 14	27.78000 +0.11	27.90	27.70	27.70	142,915
19 Aug 14	27.67000 +0.06	27.74	27.60	27.60	122,670
18 Aug 14	27.61000 +0.15	27.69	27.36	27.39	128,657
15 Aug 14	27.46000 +0.08	27.46	27.22	27.30	112,274
14 Aug 14	27.38000 +0.02	27.59	27.30	27.30	96,816
13 Aug 14	27.36000 -0.05	27.50	27.29	27.30	155,566
12 Aug 14	27.41000 +0.03	27.49	27.28	27.28	115,802
11 Aug 14	27.38000 +0.20	27.57	27.21	27.21	181,199
08 Aug 14	27.18000 +0.24	27.20	26.80	26.90	134,081
07 Aug 14	26.94000 +0.13	27.00	26.72	26.76	150,010
06 Aug 14	26.81000 +0.00	26.92	26.56	26.78	196,198
05 Aug 14	26.81000 -0.06	27.14	26.73	26.80	269,693
01 Aug 14	26.87000 +0.36	26.92	26.31	26.48	265,550
31 Jul 14	26.51000 -0.24	26.75	26.15	26.70	405,822
30 Jul 14	26.75000 -0.36	27.21	26.71	27.06	288,940
29 Jul 14	27.11000 +0.41	27.41	26.53	26.60	632,650
28 Jul 14	26.70000 +0.95	27.20	26.00	26.00	988,617
25 Jul 14	25.75000 -0.58	26.49	25.75	26.25	203,887
24 Jul 14	26.33000 +0.00	26.43	26.20	26.25	211,425
23 Jul 14	26.33000 +0.41	26.35	25.89	25.92	187,899
22 Jul 14	25.92000 -0.19	26.16	25.87	26.11	209,792
21 Jul 14	26.11000 +0.02	26.24	26.09	26.09	142,124
18 Jul 14	26.09000 -0.08	26.35	26.08	26.16	169,508
17 Jul 14	26.17000 -0.09	26.33	26.16	26.16	127,986
16 Jul 14	26.26000 +0.15	26.32	26.06	26.06	131,636
15 Jul 14	26.11000 -0.14	26.28	26.09	26.22	119,767
14 Jul 14	26.25000 +0.21	26.35	26.07	26.07	117,687
11 Jul 14	26.04000 -0.01	26.13	25.95	25.98	68,472
10 Jul 14	26.05000 +0.00	26.15	25.90	26.02	94,834
09 Jul 14	26.05000 -0.01	26.11	25.95	26.00	159,422
08 Jul 14	26.06000 -0.09	26.17	26.00	26.08	171,870
07 Jul 14	26.15000 -0.04	26.25	26.02	26.18	103,679
04 Jul 14	26.19000 -0.06	26.28	26.09	26.21	52,433
03 Jul 14	26.25000 -0.15	26.45	26.24	26.32	146,373
02 Jul 14	26.40000 +0.03	26.45	26.12	26.32	147,946
30 Jun 14	26.37000 +0.04	26.37	26.15	26.20	128,652
27 Jun 14	26.33000 +0.18	26.35	26.11	26.12	190,625
26 Jun 14	26.15000 +0.02	26.20	25.74	25.98	132,577
25 Jun 14	26.13000 +0.02	26.20	26.06	26.06	164,575
24 Jun 14	26.11000 -0.14	26.28	26.05	26.20	136,401
23 Jun 14	26.25000 +0.26	26.32	25.99	25.99	176,184
20 Jun 14	25.99000 -0.37	26.30	25.95	26.25	534,186
19 Jun 14	26.36000 -0.11	26.48	26.28	26.45	125,140
18 Jun 14	26.47000 +0.09	26.49	26.31	26.40	217,437
17 Jun 14	26.38000 +0.14	26.49	26.24	26.27	243,835
16 Jun 14	26.24000 +0.04	26.38	26.17	26.17	444,392
13 Jun 14	26.20000 -0.11	26.38	26.16	26.26	210,778
12 Jun 14	26.31000 +0.14	26.38	26.03	26.06	219,748
11 Jun 14	26.17000 -0.06	26.36	26.03	26.17	163,399
10 Jun 14	26.23000 +0.24	26.25	26.01	26.14	169,331
09 Jun 14	25.99000 -0.03	26.31	25.95	26.02	115,282
06 Jun 14	26.02000 +0.12	26.10	25.76	25.76	180,680
05 Jun 14	25.90000 +0.05	25.92	25.65	25.71	174,357
04 Jun 14	25.85000 -0.08	25.90	25.74	25.90	89,915
03 Jun 14	25.93000 -0.06	26.00	25.72	26.00	145,072
02 Jun 14	25.99000 +0.09	26.13	25.94	25.96	119,301
30 May 14	25.90000 +0.11	26.13	25.70	25.70	154,803
29 May 14	25.79000 -0.16	25.92	25.60	25.89	126,771
28 May 14	25.95000 +0.12	26.42	25.83	25.85	422,261
27 May 14	25.83000 +0.07	25.86	25.53	25.75	172,901
26 May 14	25.76000 +0.09	25.86	25.61	25.75	81,754
23 May 14	25.67000 +0.12	25.75	25.44	25.49	106,235
22 May 14	25.55000 +0.12	25.65	25.32	25.32	135,093
21 May 14	25.43000 -0.03	25.58	25.19	25.40	132,221
20 May 14	25.46000 -0.14	25.65	25.40	25.63	119,205
16 May 14	25.60000 -0.06	25.72	25.55	25.72	126,645
15 May 14	25.66000 +0.10	25.70	25.41	25.41	271,953
14 May 14	25.56000 +0.63	25.70	24.84	24.92	400,073
13 May 14	24.93000 +0.11	25.00	24.77	24.77	181,772
12 May 14	24.82000 +0.22	24.91	24.60	24.60	261,838
09 May 14	24.60000 -0.08	24.75	24.52	24.74	108,256
08 May 14	24.68000 +0.07	24.89	24.58	24.68	98,963
07 May 14	24.61000 -0.12	24.77	24.48	24.71	202,944
06 May 14	24.73000 -0.01	24.86	24.62	24.74	368,419
05 May 14	24.74000 -0.09	24.86	24.61	24.75	183,405
02 May 14	24.83000 +0.11	24.98	24.61	24.75	285,218
01 May 14	24.72000 +0.10	24.80	24.22	24.76	232,783
30 Apr 14	24.62000 +0.12	24.80	24.07	24.45	326,846
29 Apr 14	24.50000 -0.34	24.63	24.25	24.60	606,136
28 Apr 14	24.84000 -0.46	25.10	24.28	25.10	605,854
25 Apr 14	25.30000 +0.00	25.50	24.90	24.99	365,208
24 Apr 14	25.30000 +0.27	25.49	25.05	25.05	135,661
23 Apr 14	25.03000 -0.11	25.26	25.03	25.12	159,206
22 Apr 14	25.14000 -0.44	25.53	25.12	25.53	259,210
21 Apr 14	25.58000 -0.12	25.87	25.57	25.79	129,967
17 Apr 14	25.70000 +0.00	25.93	25.65	25.83	169,806
16 Apr 14	25.70000 +0.08	25.98	25.65	25.74	165,365
15 Apr 14	25.62000 +0.08	25.79	25.36	25.50	173,835
14 Apr 14	25.54000 -0.23	25.73	25.48	25.67	109,061
11 Apr 14	25.77000 -0.15	25.95	25.33	25.80	195,852
10 Apr 14	25.92000 +0.31	26.00	25.67	25.67	241,852
09 Apr 14	25.61000 -0.01	25.82	25.55	25.72	231,244
08 Apr 14	25.62000 -0.04	25.70	25.50	25.50	187,550
07 Apr 14	25.66000 +0.14	25.72	25.28	25.47	385,245
04 Apr 14	25.52000 -0.16	25.74	25.45	25.63	135,319
03 Apr 14	25.68000 +0.42	25.75	25.20	25.20	223,321
02 Apr 14	25.26000 +0.06	25.39	25.09	25.25	269,888
01 Apr 14	25.20000 -0.52	25.72	25.16	25.68	352,482
31 Mar 14	25.72000 +0.29	25.81	25.48	25.55	449,604
28 Mar 14	25.43000 +0.10	25.51	25.22	25.25	373,378
27 Mar 14	25.33000 -0.17	25.49	25.18	25.29	243,856
26 Mar 14	25.50000 +0.30	25.57	25.08	25.17	296,472
25 Mar 14	25.20000 -0.02	25.33	25.08	25.13	254,421
24 Mar 14	25.22000 +0.60	25.24	24.71	24.78	426,041
21 Mar 14	24.62000 -0.22	24.96	24.62	24.81	617,678
20 Mar 14	24.84000 -0.21	25.05	24.70	25.00	185,328
19 Mar 14	25.05000 +0.11	25.21	24.90	25.00	302,059
18 Mar 14	24.94000 +0.05	25.10	24.91	24.95	295,820
17 Mar 14	24.89000 +0.11	24.93	24.60	24.79	164,487
14 Mar 14	24.78000 +0.09	24.87	24.59	24.73	265,814
13 Mar 14	24.69000 -0.12	25.00	24.61	24.68	258,163
12 Mar 14	24.81000 +0.01	24.82	24.60	24.75	208,206
11 Mar 14	24.80000 +0.17	24.98	24.59	24.70	329,754
10 Mar 14	24.63000 +0.21	24.69	24.45	24.50	385,160
07 Mar 14	24.42000 -0.10	24.54	24.38	24.43	235,959
06 Mar 14	24.52000 +0.22	24.54	24.11	24.35	430,471
05 Mar 14	24.30000 +0.11	24.40	24.08	24.20	292,662
04 Mar 14	24.19000 +0.04	24.35	24.01	24.15	504,796
03 Mar 14	24.15000 +1.23	24.37	23.01	23.01	729,435
28 Feb 14	22.92000 -0.14	23.17	22.90	22.95	199,348
27 Feb 14	23.06000 -0.05	23.24	22.93	23.00	174,590
26 Feb 14	23.11000 -0.03	23.13	22.95	23.05	205,435
25 Feb 14	23.14000 -0.01	23.23	22.98	23.19	154,649
24 Feb 14	23.15000 +0.12	23.23	22.82	23.02	194,440
21 Feb 14	23.03000 +0.42	23.12	22.46	22.60	388,489
20 Feb 14	22.61000 -0.50	23.10	22.54	23.02	211,702
19 Feb 14	23.11000 +0.07	23.28	22.98	23.08	208,374
18 Feb 14	23.04000 -0.11	23.16	22.95	23.07	251,731
14 Feb 14	23.15000 -0.28	23.53	23.05	23.50	265,573
13 Feb 14	23.43000 -0.01	23.52	23.10	23.39	339,081
12 Feb 14	23.44000 +0.27	23.46	23.22	23.22	255,846
11 Feb 14	23.17000 -0.08	23.22	23.00	23.20	143,475
10 Feb 14	23.25000 -0.17	23.36	23.01	23.30	239,609
07 Feb 14	23.42000 +0.06	23.48	23.25	23.27	245,533
06 Feb 14	23.36000 +0.44	23.45	22.83	22.90	409,826
05 Feb 14	22.92000 +0.29	22.94	22.57	22.60	361,886
04 Feb 14	22.63000 +0.19	22.67	22.37	22.41	193,732
03 Feb 14	22.44000 -0.35	22.75	22.41	22.74	188,754
31 Jan 14	22.79000 -0.11	22.90	22.69	22.80	243,179
30 Jan 14	22.90000 +0.24	22.95	22.48	22.68	332,560
29 Jan 14	22.66000 -0.04	22.81	22.55	22.71	324,435
28 Jan 14	22.70000 +0.10	22.74	22.50	22.56	258,992
27 Jan 14	22.60000 +0.00	22.82	22.53	22.60	343,399
24 Jan 14	22.60000 +0.10	22.70	22.49	22.50	414,541
23 Jan 14	22.50000 +0.07	22.55	22.41	22.50	175,877
22 Jan 14	22.43000 +0.02	22.57	22.23	22.48	183,373
21 Jan 14	22.41000 +0.65	22.64	21.98	21.98	606,012
20 Jan 14	21.76000 -0.19	22.14	21.76	21.83	125,001
17 Jan 14	21.95000 -0.13	22.17	21.89	22.02	288,272
16 Jan 14	22.08000 +0.00	22.19	21.97	22.10	122,594
15 Jan 14	22.08000 +0.07	22.23	21.97	22.03	233,722
14 Jan 14	22.01000 -0.07	22.14	21.84	22.05	261,706
13 Jan 14	22.08000 +0.21	22.24	21.90	21.90	497,747
10 Jan 14	21.87000 +0.28	21.90	21.60	21.62	423,880
09 Jan 14	21.59000 +0.16	21.60	21.30	21.39	247,949
08 Jan 14	21.43000 +0.30	21.50	21.08	21.08	194,253
07 Jan 14	21.13000 +0.13	21.20	20.99	21.08	258,278
06 Jan 14	21.00000 +0.32	21.08	20.68	20.74	212,701
03 Jan 14	20.68000 -0.02	20.90	20.57	20.66	222,774
02 Jan 14	20.70000 -0.60	21.35	20.51	21.35	413,003
31 Dec 13	21.30000 +0.08	21.35	21.11	21.16	114,865
30 Dec 13	21.22000 +0.05	21.37	21.08	21.25	139,151
27 Dec 13	21.17000 -0.23	21.32	21.06	21.22	126,350
24 Dec 13	21.40000 +0.08	21.41	21.17	21.26	83,965
23 Dec 13	21.32000 +0.02	21.38	21.26	21.37	257,679
20 Dec 13	21.30000 +0.07	21.31	21.00	21.23	1,199,780
19 Dec 13	21.23000 +0.31	21.33	20.81	20.96	359,276
18 Dec 13	20.92000 +0.23	20.96	20.69	20.76	245,909
17 Dec 13	20.69000 +0.14	20.72	20.50	20.57	193,342
16 Dec 13	20.55000 -0.04	20.80	20.51	20.75	254,137
13 Dec 13	20.59000 +0.02	20.67	20.41	20.54	212,327
12 Dec 13	20.57000 -0.08	20.62	20.50	20.60	277,483
11 Dec 13	20.65000 -0.08	20.73	20.55	20.66	170,757
10 Dec 13	20.73000 +0.03	20.81	20.58	20.72	150,925
09 Dec 13	20.70000 -0.14	20.93	20.69	20.93	191,036
06 Dec 13	20.84000 +0.14	20.88	20.62	20.64	242,920
05 Dec 13	20.70000 +0.25	20.74	20.45	20.48	273,044
04 Dec 13	20.45000 -0.32	20.75	20.43	20.74	224,903
03 Dec 13	20.77000 -0.02	20.82	20.61	20.75	166,572
02 Dec 13	20.79000 -0.11	20.97	20.70	20.97	176,846
29 Nov 13	20.90000 +0.00	21.00	20.87	20.93	118,505
28 Nov 13	20.90000 +0.00	21.05	20.77	20.81	168,432
27 Nov 13	20.90000 -0.10	21.04	20.72	21.04	338,673
26 Nov 13	21.00000 -0.03	21.12	20.91	21.02	208,572
25 Nov 13	21.03000 +0.09	21.19	20.96	21.05	312,802
22 Nov 13	20.94000 -0.05	21.12	20.83	21.05	162,669
21 Nov 13	20.99000 -0.06	21.24	20.96	21.21	220,080
20 Nov 13	21.05000 -0.09	21.34	20.94	21.12	127,150
19 Nov 13	21.14000 -0.06	21.33	21.13	21.17	147,916
18 Nov 13	21.20000 +0.02	21.29	21.02	21.13	128,933
15 Nov 13	21.18000 -0.10	21.23	21.05	21.15	130,196
14 Nov 13	21.28000 -0.11	21.36	21.12	21.36	110,192
13 Nov 13	21.39000 +0.16	21.47	21.08	21.23	206,627
12 Nov 13	21.23000 +0.06	21.29	20.94	21.19	149,294
11 Nov 13	21.17000 -0.03	21.31	20.93	21.15	126,291
08 Nov 13	21.20000 -0.28	21.50	21.08	21.42	200,118
07 Nov 13	21.48000 -0.19	21.79	21.43	21.78	149,647
06 Nov 13	21.67000 -0.15	21.90	21.47	21.82	228,996
05 Nov 13	21.82000 +0.20	21.95	21.68	21.68	387,177
04 Nov 13	21.62000 +0.14	21.64	21.46	21.49	153,439
01 Nov 13	21.48000 -0.12	21.67	21.36	21.67	151,953
31 Oct 13	21.60000 -0.04	21.75	21.36	21.70	621,824
30 Oct 13	21.64000 -0.02	21.80	21.42	21.63	355,316
29 Oct 13	21.66000 +0.47	21.79	21.20	21.20	653,033
28 Oct 13	21.19000 +0.43	21.30	21.00	21.00	950,286
25 Oct 13	20.76000 +0.14	20.85	20.63	20.73	312,195
24 Oct 13	20.62000 -0.14	20.79	20.57	20.69	237,963
23 Oct 13	20.76000 +0.22	20.79	20.46	20.47	341,344
22 Oct 13	20.54000 +0.14	20.54	20.45	20.49	419,467
21 Oct 13	20.40000 -0.02	20.49	20.30	20.44	325,222
18 Oct 13	20.42000 +0.03	20.49	20.39	20.45	442,982
17 Oct 13	20.39000 -0.01	20.45	20.38	20.43	211,190
16 Oct 13	20.40000 -0.31	20.49	20.31	20.47	338,470
15 Oct 13	20.71000 -0.14	20.90	20.63	20.90	132,061
11 Oct 13	20.85000 +0.28	20.85	20.55	20.56	182,689
10 Oct 13	20.57000 -0.01	20.69	20.50	20.53	122,159
09 Oct 13	20.58000 -0.01	20.75	20.48	20.65	213,542
08 Oct 13	20.59000 +0.09	20.73	20.46	20.46	198,354
07 Oct 13	20.50000 -0.03	20.57	20.40	20.42	199,125
04 Oct 13	20.53000 -0.08	20.65	20.50	20.56	153,202
03 Oct 13	20.61000 -0.21	20.82	20.56	20.81	421,802
02 Oct 13	20.82000 -0.72	20.88	20.70	20.80	695,151
01 Oct 13	21.54000 +0.28	21.66	21.16	21.20	102,830
30 Sep 13	21.26000 -0.14	21.54	21.21	21.31	195,508
27 Sep 13	21.40000 -0.21	21.66	21.26	21.66	85,671
26 Sep 13	21.61000 -0.28	21.76	21.42	21.70	99,520
25 Sep 13	21.89000 +0.14	21.89	21.63	21.63	127,957
24 Sep 13	21.75000 -0.04	21.81	21.56	21.60	180,487
23 Sep 13	21.79000 -0.18	22.11	21.66	22.00	220,765
20 Sep 13	21.97000 -0.24	22.19	21.73	22.17	344,569
19 Sep 13	22.21000 +0.24	22.22	21.89	21.98	177,670
18 Sep 13	21.97000 +0.15	21.98	21.59	21.70	175,137
17 Sep 13	21.82000 +0.01	21.95	21.55	21.76	191,387
16 Sep 13	21.81000 +0.34	21.83	21.48	21.55	135,847
13 Sep 13	21.47000 -0.03	21.56	21.36	21.47	225,640
12 Sep 13	21.50000 -0.05	21.65	21.38	21.54	164,842
11 Sep 13	21.55000 +0.13	21.55	21.23	21.46	233,588
10 Sep 13	21.42000 +0.29	21.48	21.16	21.45	120,703
09 Sep 13	21.13000 -0.07	21.45	21.08	21.20	170,622
06 Sep 13	21.20000 +0.05	21.25	21.01	21.15	162,683
05 Sep 13	21.15000 +0.25	21.15	20.76	20.90	143,970
04 Sep 13	20.90000 +0.45	20.97	20.50	20.59	113,566
03 Sep 13	20.45000 -0.21	20.90	20.39	20.89	117,063
30 Aug 13	20.66000 -0.01	20.78	20.63	20.65	127,879
29 Aug 13	20.67000 +0.25	20.72	20.34	20.50	123,952
28 Aug 13	20.42000 +0.54	20.75	20.23	20.64	298,488
27 Aug 13	19.88000 +0.02	20.09	19.85	19.85	68,593
26 Aug 13	19.86000 -0.08	20.02	19.85	20.00	69,683
23 Aug 13	19.94000 +0.05	20.03	19.80	19.97	103,853
22 Aug 13	19.89000 -0.06	20.10	19.81	19.99	104,796
21 Aug 13	19.95000 -0.04	20.15	19.93	19.99	85,484
20 Aug 13	19.99000 +0.12	20.21	19.81	19.90	97,568
19 Aug 13	19.87000 -0.54	20.42	19.87	20.42	154,972
16 Aug 13	20.41000 -0.04	20.52	20.25	20.50	72,390
15 Aug 13	20.45000 +0.25	20.69	20.20	20.25	129,575
14 Aug 13	20.20000 -0.27	20.50	20.13	20.40	135,964
13 Aug 13	20.47000 -0.36	20.83	20.28	20.83	230,233
12 Aug 13	20.83000 +0.28	20.95	20.40	20.43	116,998
09 Aug 13	20.55000 -0.13	20.66	20.34	20.66	64,353
08 Aug 13	20.68000 -0.13	20.97	20.51	20.88	123,999
07 Aug 13	20.81000 -0.10	20.99	20.65	20.99	108,817
06 Aug 13	20.91000 +0.06	21.07	20.55	20.79	100,996
02 Aug 13	20.85000 -0.05	21.14	20.82	20.82	128,908
01 Aug 13	20.90000 +0.06	21.21	20.84	20.91	140,282
31 Jul 13	20.84000 -0.21	21.10	20.83	21.08	151,802
30 Jul 13	21.05000 -0.31	21.50	21.04	21.26	134,910
29 Jul 13	21.36000 +0.30	21.77	21.28	21.28	224,204
26 Jul 13	21.06000 +0.08	21.29	20.79	20.98	151,367
25 Jul 13	20.98000 -0.04	21.33	20.91	20.91	157,673
24 Jul 13	21.02000 -0.36	21.46	20.90	21.46	137,768
23 Jul 13	21.38000 -0.16	21.70	21.35	21.51	178,448
22 Jul 13	21.54000 +0.64	21.54	20.86	20.98	261,702
19 Jul 13	20.90000 -0.20	21.12	20.82	21.07	104,516
18 Jul 13	21.10000 +0.10	21.18	20.98	20.98	152,536
17 Jul 13	21.00000 -0.20	21.20	20.98	21.20	132,985
16 Jul 13	21.20000 +0.05	21.24	20.94	21.12	89,516
15 Jul 13	21.15000 +0.16	21.19	20.90	20.95	123,195
12 Jul 13	20.99000 -0.11	21.11	20.84	20.94	46,699
11 Jul 13	21.10000 +0.59	21.30	20.65	20.69	127,644
10 Jul 13	20.51000 -0.28	20.81	20.42	20.75	127,009
09 Jul 13	20.79000 +0.00	20.86	20.45	20.60	164,401
08 Jul 13	20.79000 +0.22	20.90	20.40	20.63	100,389
05 Jul 13	20.57000 +0.14	20.66	20.16	20.26	65,843
04 Jul 13	20.43000 +0.05	20.62	20.35	20.51	30,696
03 Jul 13	20.38000 -0.19	20.61	20.25	20.53	73,184
02 Jul 13	20.57000 -0.01	20.68	20.37	20.55	105,555
28 Jun 13	20.58000 +0.07	20.83	20.43	20.61	114,279
27 Jun 13	20.51000 +0.45	20.55	20.05	20.05	112,220
26 Jun 13	20.06000 -0.40	20.39	19.99	20.38	149,486
25 Jun 13	20.46000 +0.59	20.60	19.91	19.96	120,739
24 Jun 13	19.87000 -0.22	20.19	19.76	20.09	151,455
21 Jun 13	20.09000 -0.15	20.63	19.90	20.38	258,527
20 Jun 13	20.24000 -0.94	21.11	20.10	21.10	277,897
19 Jun 13	21.18000 -0.35	21.61	21.06	21.60	123,131
18 Jun 13	21.53000 +0.09	21.55	21.35	21.43	122,695
17 Jun 13	21.44000 -0.08	21.78	21.34	21.52	88,387
14 Jun 13	21.52000 +0.17	21.53	21.07	21.39	111,454
13 Jun 13	21.35000 +0.18	21.42	20.85	21.00	185,314
12 Jun 13	21.17000 -0.12	21.27	21.12	21.12	156,689
11 Jun 13	21.29000 +0.06	21.40	21.04	21.15	75,861
10 Jun 13	21.23000 +0.20	21.50	21.06	21.06	54,798
07 Jun 13	21.03000 +0.06	21.15	20.84	21.15	85,608
06 Jun 13	20.97000 -0.18	21.28	20.94	21.13	139,224
05 Jun 13	21.15000 -0.36	21.54	21.06	21.44	123,051
04 Jun 13	21.51000 -0.16	21.80	21.37	21.64	98,760
03 Jun 13	21.67000 +0.17	21.82	21.44	21.50	90,954
31 May 13	21.50000 -0.16	21.65	21.41	21.53	97,974
30 May 13	21.66000 -0.06	21.83	21.56	21.69	103,518
29 May 13	21.72000 +0.03	21.78	21.42	21.73	89,322
28 May 13	21.69000 -0.03	22.00	21.66	21.68	65,521
27 May 13	21.72000 +0.21	21.77	21.46	21.51	68,084
24 May 13	21.51000 +0.09	21.64	21.31	21.31	58,032
23 May 13	21.42000 -0.10	21.59	21.13	21.39	82,949
22 May 13	21.52000 -0.18	21.77	21.49	21.74	136,862
21 May 13	21.70000 -0.06	21.85	21.65	21.70	171,484
17 May 13	21.76000 +0.09	21.91	21.56	21.60	67,474
16 May 13	21.67000 +0.08	21.72	21.45	21.65	81,468
15 May 13	21.59000 -0.29	21.91	21.53	21.88	119,117
14 May 13	21.88000 -0.07	21.95	21.69	21.95	80,498
13 May 13	21.95000 -0.03	21.98	21.58	21.92	111,694
10 May 13	21.98000 +0.17	22.14	21.69	21.77	84,504
09 May 13	21.81000 -0.14	22.00	21.61	22.00	92,407
08 May 13	21.95000 -0.46	22.40	21.71	22.40	153,569
07 May 13	22.41000 -0.09	22.55	22.20	22.49	131,277
06 May 13	22.50000 +0.09	22.50	22.25	22.25	83,495
03 May 13	22.41000 +0.40	22.50	22.07	22.17	162,053
02 May 13	22.01000 +0.14	22.09	21.66	21.77	137,657
01 May 13	21.87000 -0.14	21.99	21.77	21.99	74,017
30 Apr 13	22.01000 +0.49	22.01	21.48	21.56	138,175
29 Apr 13	21.52000 -0.12	21.64	21.49	21.61	106,584
26 Apr 13	21.64000 +0.15	21.67	21.25	21.35	115,242
25 Apr 13	21.49000 +0.01	21.77	21.38	21.38	113,845
24 Apr 13	21.48000 +0.03	21.49	21.40	21.46	110,140
23 Apr 13	21.45000 +0.25	21.74	21.22	21.62	217,086
22 Apr 13	21.20000 +0.03	21.55	21.04	21.30	159,064
19 Apr 13	21.17000 +0.34	21.38	20.81	20.86	171,210
18 Apr 13	20.83000 +0.23	20.95	20.62	20.93	156,094
17 Apr 13	20.60000 -0.47	21.16	20.54	21.05	145,508
16 Apr 13	21.07000 +0.07	21.21	20.95	21.11	128,946
15 Apr 13	21.00000 -0.36	21.43	20.98	21.21	114,386
12 Apr 13	21.36000 -0.37	21.82	21.22	21.79	211,267
11 Apr 13	21.73000 -0.08	21.78	21.60	21.77	111,798
10 Apr 13	21.81000 +0.43	21.82	21.27	21.44	243,822
09 Apr 13	21.38000 +0.16	21.45	21.05	21.22	143,580
08 Apr 13	21.22000 +0.24	21.24	20.90	21.08	82,050
05 Apr 13	20.98000 -0.02	21.02	20.72	20.90	101,409
04 Apr 13	21.00000 -0.22	21.20	20.92	21.18	112,931
03 Apr 13	21.22000 +0.12	21.29	20.96	21.10	174,428
02 Apr 13	21.10000 +0.11	21.18	20.90	20.93	90,066
01 Apr 13	20.99000 -0.21	21.28	20.91	21.20	79,535
28 Mar 13	21.20000 -0.05	21.44	21.13	21.25	98,304
27 Mar 13	21.25000 -0.05	21.40	21.02	21.22	141,426
26 Mar 13	21.30000 -0.24	21.39	21.08	21.29	105,638
25 Mar 13	21.54000 -0.17	21.79	21.45	21.79	132,989
22 Mar 13	21.71000 -0.02	21.80	21.57	21.68	147,547
21 Mar 13	21.73000 +0.03	21.83	21.52	21.82	85,468
20 Mar 13	21.70000 +0.06	21.88	21.50	21.61	140,928
19 Mar 13	21.64000 +0.01	21.76	21.55	21.68	97,823
18 Mar 13	21.63000 +0.17	21.83	21.40	21.54	167,444
15 Mar 13	21.46000 -0.19	21.64	21.34	21.64	390,409
14 Mar 13	21.65000 -0.11	21.88	21.53	21.88	156,161
13 Mar 13	21.76000 +0.06	21.85	21.54	21.79	132,328
12 Mar 13	21.70000 -0.12	21.92	21.70	21.79	142,392
11 Mar 13	21.82000 +0.12	21.97	21.70	21.97	137,916
08 Mar 13	21.70000 +0.15	21.76	21.40	21.55	255,912
07 Mar 13	21.55000 -0.09	21.78	21.38	21.78	228,973
06 Mar 13	21.64000 +0.25	21.79	21.33	21.42	180,801
05 Mar 13	21.39000 -0.99	22.29	21.30	22.29	517,760
04 Mar 13	22.38000 -0.61	22.81	22.18	22.63	362,948
01 Mar 13	22.99000 +0.12	23.17	22.61	22.61	246,068
28 Feb 13	22.87000 -0.21	23.08	22.84	22.96	92,861
27 Feb 13	23.08000 -0.06	23.20	22.98	23.15	97,798
26 Feb 13	23.14000 -0.03	23.23	22.98	23.22	81,531
25 Feb 13	23.17000 +0.02	23.25	23.09	23.18	68,059
22 Feb 13	23.15000 -0.01	23.18	22.97	23.18	108,539
21 Feb 13	23.16000 +0.15	23.25	22.83	22.83	100,390
20 Feb 13	23.01000 -0.11	23.19	22.83	23.13	104,279
19 Feb 13	23.12000 +0.23	23.23	22.91	23.00	119,129
15 Feb 13	22.89000 +0.01	23.11	22.80	22.80	40,709
14 Feb 13	22.88000 -0.25	23.13	22.78	23.09	107,458
13 Feb 13	23.13000 -0.04	23.17	23.01	23.08	83,951
12 Feb 13	23.17000 +0.02	23.24	22.99	23.10	103,440
11 Feb 13	23.15000 -0.09	23.22	22.96	23.22	131,341
08 Feb 13	23.24000 +0.06	23.25	23.05	23.23	93,981
07 Feb 13	23.18000 +0.15	23.24	23.01	23.02	130,609
06 Feb 13	23.03000 +0.00	23.15	22.92	23.05	79,439
05 Feb 13	23.03000 +0.07	23.11	22.88	22.94	257,248
04 Feb 13	22.96000 -0.03	23.15	22.78	23.10	92,909
01 Feb 13	22.99000 -0.21	23.16	22.85	23.11	303,985
31 Jan 13	23.20000 -0.03	23.30	23.09	23.23	103,431
30 Jan 13	23.23000 -0.01	23.43	23.15	23.24	122,640
29 Jan 13	23.24000 +0.02	23.28	23.11	23.20	138,580
28 Jan 13	23.22000 +0.04	23.53	23.18	23.18	129,639
25 Jan 13	23.18000 -0.03	23.30	23.16	23.30	97,122
24 Jan 13	23.21000 -0.10	23.35	23.19	23.30	203,324
23 Jan 13	23.31000 +0.00	23.44	23.16	23.20	247,038
22 Jan 13	23.31000 -0.01	23.35	23.20	23.21	209,721
21 Jan 13	23.32000 +0.12	23.41	23.29	23.32	112,386
18 Jan 13	23.20000 -0.03	23.30	23.13	23.30	172,605
17 Jan 13	23.23000 -0.13	23.36	23.21	23.36	355,648
16 Jan 13	23.36000 +0.03	23.44	23.26	23.26	78,537
15 Jan 13	23.33000 +0.08	23.41	23.20	23.20	359,543
14 Jan 13	23.25000 -0.03	23.46	23.21	23.46	103,666
11 Jan 13	23.28000 +0.02	23.30	23.20	23.25	72,705
10 Jan 13	23.26000 -0.06	23.48	23.13	23.32	75,816
09 Jan 13	23.32000 +0.08	23.50	23.23	23.30	110,021
08 Jan 13	23.24000 +0.05	23.29	23.10	23.29	107,903
07 Jan 13	23.19000 +0.10	23.29	23.05	23.17	98,023
04 Jan 13	23.09000 -0.05	23.20	23.01	23.20	149,608
03 Jan 13	23.14000 +0.14	23.18	22.89	22.96	168,076
02 Jan 13	23.00000 +0.27	23.01	22.82	22.97	184,530
31 Dec 12	22.73000 +0.01	22.93	22.67	22.73	45,105
28 Dec 12	22.72000 +0.01	22.97	22.60	22.66	78,792
27 Dec 12	22.71000 -0.38	23.10	22.69	23.09	107,605
24 Dec 12	23.09000 +0.08	23.20	22.83	23.00	76,646
21 Dec 12	23.01000 +0.15	23.06	22.57	22.61	222,804
20 Dec 12	22.86000 +0.35	22.91	22.47	22.50	146,515
19 Dec 12	22.51000 -0.03	22.70	22.41	22.45	141,494
18 Dec 12	22.54000 +0.12	22.58	22.25	22.43	171,525
17 Dec 12	22.42000 +0.04	22.48	22.26	22.28	173,495
14 Dec 12	22.38000 +0.24	22.40	22.15	22.17	347,593
13 Dec 12	22.14000 +0.23	22.14	21.87	22.02	211,255
12 Dec 12	21.91000 -0.02	22.04	21.75	21.89	192,588
11 Dec 12	21.93000 +0.04	22.00	21.76	22.00	228,939
10 Dec 12	21.89000 -0.24	22.19	21.85	22.19	184,870
07 Dec 12	22.13000 -0.11	22.24	22.00	22.20	174,779
06 Dec 12	22.24000 -0.15	22.58	22.00	22.58	613,960
05 Dec 12	22.39000 +0.21	22.51	22.13	22.18	219,641
04 Dec 12	22.18000 +0.29	22.32	21.85	21.89	730,419
03 Dec 12	21.89000 +0.06	21.94	21.55	21.90	226,452
30 Nov 12	21.83000 +0.00	21.83	21.70	21.76	114,442
29 Nov 12	21.83000 -0.10	22.08	21.65	22.06	109,414
28 Nov 12	21.93000 -0.26	22.18	21.86	22.15	108,765
27 Nov 12	22.19000 +0.14	22.24	21.94	22.05	126,208
26 Nov 12	22.05000 +0.03	22.07	21.69	22.04	98,686
23 Nov 12	22.02000 +0.18	22.02	21.72	21.80	91,934
22 Nov 12	21.84000 +0.14	21.86	21.66	21.86	87,414
21 Nov 12	21.70000 +0.43	21.87	21.35	21.37	309,864
20 Nov 12	21.27000 -0.29	21.78	21.23	21.70	144,014
19 Nov 12	21.56000 +0.46	21.74	21.31	21.52	151,001
16 Nov 12	21.10000 +0.05	21.29	21.00	21.20	75,294
15 Nov 12	21.05000 -0.55	21.57	21.02	21.52	115,892
14 Nov 12	21.60000 +0.01	21.84	21.30	21.63	113,007
13 Nov 12	21.59000 -0.26	21.84	21.46	21.78	85,716
12 Nov 12	21.85000 -0.14	22.00	21.64	21.85	74,967
09 Nov 12	21.99000 -0.10	22.16	21.83	22.05	108,946
08 Nov 12	22.09000 -0.11	22.29	21.76	22.29	188,716
07 Nov 12	22.20000 -0.04	22.30	22.15	22.20	148,635
06 Nov 12	22.24000 -0.25	22.50	22.12	22.50	134,238
05 Nov 12	22.49000 +0.24	22.60	22.25	22.31	120,921
02 Nov 12	22.25000 +0.12	22.44	22.12	22.28	183,707
01 Nov 12	22.13000 +0.72	22.50	21.86	21.86	411,301
31 Oct 12	21.41000 +0.41	21.79	21.32	21.49	214,361
30 Oct 12	21.00000 -0.26	21.55	21.00	21.16	80,011
29 Oct 12	21.26000 +0.29	21.57	21.00	21.08	136,873
26 Oct 12	20.97000 -0.01	21.10	20.88	21.05	167,879
25 Oct 12	20.98000 -0.12	21.18	20.90	21.14	264,869
24 Oct 12	21.10000 -0.08	21.20	21.01	21.18	189,849
23 Oct 12	21.18000 -0.05	21.40	21.10	21.40	165,238
22 Oct 12	21.23000 +0.05	21.52	21.07	21.08	117,864
19 Oct 12	21.18000 -0.43	21.85	21.18	21.63	171,953
18 Oct 12	21.61000 +0.13	22.06	21.29	21.31	329,689
17 Oct 12	21.48000 -0.26	21.75	21.45	21.64	117,937
16 Oct 12	21.74000 +0.14	21.90	21.51	21.66	134,320
15 Oct 12	21.60000 +0.35	21.68	21.18	21.20	119,665
12 Oct 12	21.25000 -0.01	21.31	21.19	21.25	85,448
11 Oct 12	21.26000 -0.09	21.48	21.24	21.46	117,395
10 Oct 12	21.35000 +0.05	21.44	21.07	21.33	84,030
09 Oct 12	21.30000 -0.25	21.55	21.21	21.55	153,059
05 Oct 12	21.55000 +0.13	21.92	21.41	21.49	207,224
04 Oct 12	21.42000 +0.06	21.52	21.30	21.33	142,648
03 Oct 12	21.36000 -0.03	21.49	21.20	21.49	92,282
02 Oct 12	21.39000 +0.20	21.50	21.19	21.20	152,514
01 Oct 12	21.19000 -0.10	21.41	21.07	21.35	117,483
28 Sep 12	21.29000 -0.06	21.36	21.11	21.11	121,015
27 Sep 12	21.35000 +0.22	21.54	21.05	21.15	170,001
26 Sep 12	21.13000 -0.11	21.15	20.83	21.14	212,719
25 Sep 12	21.24000 +0.07	21.32	21.18	21.22	191,428
24 Sep 12	21.17000 -0.07	21.40	21.11	21.33	147,252
21 Sep 12	21.24000 +0.06	21.36	21.13	21.23	392,979
20 Sep 12	21.18000 +0.08	21.23	21.06	21.16	143,418
19 Sep 12	21.10000 +0.23	21.15	20.88	20.93	252,147
18 Sep 12	20.87000 +0.05	20.97	20.84	20.94	181,351
17 Sep 12	20.82000 -0.31	21.17	20.75	21.17	173,780
14 Sep 12	21.13000 +0.12	21.19	20.95	21.06	171,340
13 Sep 12	21.01000 -0.22	21.21	20.86	21.15	157,705
12 Sep 12	21.23000 +0.23	21.23	20.76	20.94	160,949
11 Sep 12	21.00000 -0.13	21.22	20.76	21.22	185,453
10 Sep 12	21.13000 -0.01	21.25	21.11	21.14	104,313
07 Sep 12	21.14000 -0.37	21.61	21.08	21.60	195,034
06 Sep 12	21.51000 -0.15	21.79	21.44	21.70	198,369
05 Sep 12	21.66000 -0.12	21.79	21.55	21.78	108,349
04 Sep 12	21.78000 -0.05	21.95	21.75	21.84	76,566
31 Aug 12	21.83000 -0.14	22.14	21.75	22.00	115,445
30 Aug 12	21.97000 -0.32	22.28	21.91	22.28	152,289
29 Aug 12	22.29000 +0.04	22.41	22.03	22.21	84,509
28 Aug 12	22.25000 -0.25	22.73	22.22	22.35	123,779
27 Aug 12	22.50000 -0.50	22.95	22.25	22.95	209,078
24 Aug 12	23.00000 -0.20	23.21	22.95	23.21	124,875
23 Aug 12	23.20000 -0.05	23.44	23.15	23.26	133,895
22 Aug 12	23.25000 +0.20	23.29	22.94	23.05	106,569
21 Aug 12	23.05000 +0.30	23.06	22.75	22.76	95,367
20 Aug 12	22.75000 +0.00	23.14	22.73	22.75	200,546
17 Aug 12	22.75000 -0.09	23.06	22.65	22.80	86,822
16 Aug 12	22.84000 +0.01	22.99	22.71	22.88	73,958
15 Aug 12	22.83000 -0.12	23.08	22.80	23.01	137,828
14 Aug 12	22.95000 +0.05	23.03	22.52	22.85	89,734
13 Aug 12	22.90000 +0.05	23.05	22.80	23.03	105,812
10 Aug 12	22.85000 +0.13	22.87	22.66	22.68	64,809
09 Aug 12	22.72000 +0.04	22.82	22.57	22.68	118,205
08 Aug 12	22.68000 +0.58	22.79	22.00	22.01	275,053
07 Aug 12	22.10000 +0.69	22.17	21.37	21.45	161,282
03 Aug 12	21.41000 +0.08	21.55	21.09	21.55	122,510
02 Aug 12	21.33000 -0.32	21.60	21.30	21.57	140,476
01 Aug 12	21.65000 +0.13	21.99	21.27	21.61	154,057
31 Jul 12	21.52000 -0.31	22.07	21.41	21.80	306,059
30 Jul 12	21.83000 -0.88	22.98	21.83	22.70	486,614
27 Jul 12	22.71000 -0.92	23.80	22.59	23.26	259,239
26 Jul 12	23.63000 +0.15	23.98	23.57	23.60	144,968
25 Jul 12	23.48000 -0.16	24.00	23.47	23.68	133,690
24 Jul 12	23.64000 -0.21	23.98	23.63	23.98	199,619
23 Jul 12	23.85000 -0.47	24.39	23.75	24.39	151,686
20 Jul 12	24.32000 -0.03	24.48	24.23	24.35	153,365
19 Jul 12	24.35000 +0.00	24.53	24.26	24.41	100,690
18 Jul 12	24.35000 +0.05	24.50	24.20	24.33	239,628
17 Jul 12	24.30000 +0.20	24.35	24.20	24.27	195,728
16 Jul 12	24.10000 +0.15	24.30	24.00	24.02	172,149
13 Jul 12	23.95000 +0.24	24.05	23.79	23.94	117,860
12 Jul 12	23.71000 -0.06	23.94	23.54	23.79	68,118
11 Jul 12	23.77000 -0.16	24.05	23.75	23.83	65,783
10 Jul 12	23.93000 +0.02	24.01	23.80	23.90	122,895
09 Jul 12	23.91000 +0.02	24.03	23.88	23.98	124,316
06 Jul 12	23.89000 +0.01	24.10	23.85	23.85	64,481
05 Jul 12	23.88000 -0.01	24.08	23.75	24.08	106,429
04 Jul 12	23.89000 +0.01	24.03	23.76	23.98	69,762
03 Jul 12	23.88000 +0.10	23.99	23.67	23.89	94,606
29 Jun 12	23.78000 +0.30	23.95	23.54	23.74	100,936
28 Jun 12	23.48000 -0.31	23.85	23.40	23.84	131,695
27 Jun 12	23.79000 -0.21	23.90	23.70	23.90	93,112
26 Jun 12	24.00000 +0.28	24.17	23.60	23.72	164,940
25 Jun 12	23.72000 -0.38	24.08	23.53	23.87	92,340
22 Jun 12	24.10000 +0.20	24.10	23.71	23.90	74,043
21 Jun 12	23.90000 -0.30	24.19	23.87	24.19	114,002
20 Jun 12	24.20000 +0.10	24.20	23.78	23.93	164,000
19 Jun 12	24.10000 -0.22	24.39	23.94	24.32	251,737
18 Jun 12	24.32000 -0.08	24.47	24.15	24.30	267,137
15 Jun 12	24.40000 +0.44	24.40	23.91	24.02	773,792
14 Jun 12	23.96000 +0.28	24.12	23.71	23.82	386,066
13 Jun 12	23.68000 -0.10	23.95	23.54	23.74	238,395
12 Jun 12	23.78000 +0.14	23.84	23.64	23.67	228,250
11 Jun 12	23.64000 +0.28	23.82	23.20	23.46	257,676
08 Jun 12	23.36000 -0.08	23.54	23.36	23.48	74,581
07 Jun 12	23.44000 +0.07	23.55	23.22	23.45	130,585
06 Jun 12	23.37000 +0.12	23.53	23.27	23.27	213,226
05 Jun 12	23.25000 +0.55	23.25	22.76	22.76	158,496
04 Jun 12	22.70000 +0.09	22.94	22.49	22.53	98,175
01 Jun 12	22.61000 -0.63	23.19	22.53	23.10	314,788
31 May 12	23.24000 +0.29	23.24	22.91	22.99	129,580
30 May 12	22.95000 -0.24	23.23	22.93	23.20	99,653
29 May 12	23.19000 +0.18	23.40	22.97	22.97	73,310
28 May 12	23.01000 +0.05	23.06	22.97	23.00	73,850
25 May 12	22.96000 -0.05	23.06	22.88	23.03	93,343
24 May 12	23.01000 -0.32	23.43	22.99	23.33	90,081
23 May 12	23.33000 -0.14	23.50	23.08	23.41	127,456
22 May 12	23.47000 +0.16	23.62	23.26	23.30	140,664
18 May 12	23.31000 +0.02	23.48	23.16	23.45	96,513
17 May 12	23.29000 -0.22	23.55	23.25	23.35	64,319
16 May 12	23.51000 +0.15	23.62	23.31	23.43	171,630
15 May 12	23.36000 -0.16	23.69	23.30	23.60	161,576
14 May 12	23.52000 +0.10	23.65	23.40	23.43	166,346
11 May 12	23.42000 -0.09	23.59	23.40	23.58	184,723
10 May 12	23.51000 +0.15	23.60	23.31	23.45	170,244
09 May 12	23.36000 +0.19	23.44	23.07	23.14	78,686
08 May 12	23.17000 -0.30	23.49	23.03	23.46	194,806
07 May 12	23.47000 +0.23	23.59	23.27	23.39	119,502
04 May 12	23.24000 -0.21	23.51	23.18	23.45	74,758
03 May 12	23.45000 -0.14	23.58	23.37	23.58	98,664
02 May 12	23.59000 +0.06	23.59	23.22	23.52	138,083
01 May 12	23.53000 +0.11	23.59	23.36	23.43	183,457
30 Apr 12	23.42000 +0.08	23.55	23.13	23.33	270,630
27 Apr 12	23.34000 +0.47	23.50	22.86	22.86	160,446
26 Apr 12	22.87000 +0.04	23.00	22.71	22.90	191,473
25 Apr 12	22.83000 +0.15	23.04	22.76	22.76	151,772
24 Apr 12	22.68000 -0.39	23.20	22.48	23.16	316,785
23 Apr 12	23.07000 -0.27	23.46	23.07	23.32	168,479
20 Apr 12	23.34000 -0.05	23.50	23.34	23.41	117,781
19 Apr 12	23.39000 +0.03	23.54	23.36	23.41	128,488
18 Apr 12	23.36000 -0.04	23.50	23.33	23.40	96,049
17 Apr 12	23.40000 -0.04	23.59	23.40	23.50	129,620
16 Apr 12	23.44000 -0.07	23.58	23.44	23.54	135,773
13 Apr 12	23.51000 -0.04	23.55	23.48	23.55	114,707
12 Apr 12	23.55000 +0.05	23.59	23.48	23.50	176,826
11 Apr 12	23.50000 +0.21	23.52	23.32	23.40	171,035
10 Apr 12	23.29000 -0.06	23.50	23.20	23.42	176,411
09 Apr 12	23.35000 -0.05	23.43	23.20	23.42	56,401
05 Apr 12	23.40000 -0.10	23.48	23.35	23.45	114,810
04 Apr 12	23.50000 +0.10	23.50	23.27	23.40	277,120
03 Apr 12	23.40000 -0.10	23.50	23.40	23.45	122,521
02 Apr 12	23.50000 +0.01	23.50	23.45	23.49	208,947
30 Mar 12	23.49000 +0.03	23.50	23.46	23.49	159,050
29 Mar 12	23.46000 -0.02	23.51	23.40	23.51	137,233
28 Mar 12	23.48000 -0.92	23.86	23.29	23.86	743,640
27 Mar 12	24.40000 +0.05	24.53	24.36	24.40	64,224
26 Mar 12	24.35000 +0.08	24.49	24.21	24.27	51,552
23 Mar 12	24.27000 -0.08	24.38	24.10	24.35	147,463
22 Mar 12	24.35000 +0.07	24.54	24.26	24.37	48,463
21 Mar 12	24.28000 -0.14	24.70	24.19	24.45	147,703
20 Mar 12	24.42000 +0.36	24.54	24.00	24.27	186,684
19 Mar 12	24.06000 -0.10	24.27	24.02	24.18	175,013
16 Mar 12	24.16000 -0.35	24.78	24.07	24.78	198,001
15 Mar 12	24.51000 -0.16	24.87	24.42	24.87	105,469
14 Mar 12	24.67000 -0.24	25.14	24.44	25.10	130,331
13 Mar 12	24.91000 +0.51	25.03	24.42	24.43	93,552
12 Mar 12	24.40000 +0.10	24.65	24.19	24.38	84,077
09 Mar 12	24.30000 +0.19	24.46	24.01	24.26	101,919
08 Mar 12	24.11000 +0.06	24.48	23.98	24.10	158,286
07 Mar 12	24.05000 -0.30	24.53	24.03	24.53	207,017
06 Mar 12	24.35000 -0.13	24.53	24.32	24.50	96,689
05 Mar 12	24.48000 -0.05	24.64	24.46	24.55	92,785
02 Mar 12	24.53000 -0.35	24.90	24.49	24.90	143,902
01 Mar 12	24.88000 -0.05	25.00	24.64	24.79	137,694
29 Feb 12	24.93000 +0.08	24.93	24.60	24.80	102,659
28 Feb 12	24.85000 -0.33	25.05	24.75	25.02	94,043
27 Feb 12	25.18000 -0.25	25.50	25.08	25.23	70,860
24 Feb 12	25.43000 -0.07	25.45	25.33	25.41	80,999
23 Feb 12	25.50000 +0.31	25.50	25.12	25.13	124,382
22 Feb 12	25.19000 -0.01	25.27	25.08	25.27	72,195
21 Feb 12	25.20000 -0.13	25.40	25.14	25.26	131,305
17 Feb 12	25.33000 +0.17	25.33	25.17	25.25	102,340
16 Feb 12	25.16000 +0.36	25.23	24.80	24.81	87,943
15 Feb 12	24.80000 +0.03	25.01	24.71	24.77	68,931
14 Feb 12	24.77000 -0.28	25.05	24.58	25.05	103,822
13 Feb 12	25.05000 -0.06	25.22	24.91	25.06	57,651
10 Feb 12	25.11000 +0.11	25.14	24.85	25.00	103,972
09 Feb 12	25.00000 -0.23	25.23	24.94	25.20	86,475
08 Feb 12	25.23000 +0.03	25.40	25.10	25.34	152,717
07 Feb 12	25.20000 +0.15	25.45	24.96	24.96	154,308
06 Feb 12	25.05000 -0.03	25.31	24.96	25.10	117,792
03 Feb 12	25.08000 -0.03	25.25	25.04	25.13	142,510
02 Feb 12	25.11000 +0.11	25.14	24.82	24.98	80,940
01 Feb 12	25.00000 +0.44	25.14	24.38	24.50	168,176
31 Jan 12	24.56000 +0.02	24.74	24.30	24.46	121,630
30 Jan 12	24.54000 -0.19	24.73	24.54	24.70	94,773
27 Jan 12	24.73000 -0.17	24.99	24.61	24.90	102,887
26 Jan 12	24.90000 -0.22	25.16	24.70	25.10	153,921
25 Jan 12	25.12000 -0.06	25.23	25.00	25.20	69,597
24 Jan 12	25.18000 +0.08	25.26	25.00	25.15	177,964
23 Jan 12	25.10000 -0.20	25.40	25.07	25.40	66,807
20 Jan 12	25.30000 +0.04	25.30	24.88	25.16	211,719
19 Jan 12	25.26000 -0.01	25.40	25.18	25.20	105,535
18 Jan 12	25.27000 +0.04	25.39	25.01	25.13	189,577
17 Jan 12	25.23000 +0.10	25.30	25.07	25.20	326,995
16 Jan 12	25.13000 +0.39	25.24	24.69	24.74	100,611
13 Jan 12	24.74000 -0.26	25.00	24.60	24.99	209,817
12 Jan 12	25.00000 -0.10	25.14	24.90	25.06	139,726
11 Jan 12	25.10000 +0.08	25.38	24.91	25.11	109,463
10 Jan 12	25.02000 -0.35	25.40	24.92	25.40	159,340
09 Jan 12	25.37000 -0.13	25.50	25.24	25.45	93,854
06 Jan 12	25.50000 -0.18	25.65	25.29	25.59	79,113
05 Jan 12	25.68000 +0.11	25.72	25.41	25.41	334,963
04 Jan 12	25.57000 +0.26	25.62	25.33	25.39	454,666
03 Jan 12	25.31000 +0.19	25.38	25.03	25.03	135,392
30 Dec 11	25.12000 -0.03	25.23	25.05	25.15	91,891
29 Dec 11	25.15000 +0.17	25.15	24.77	25.00	66,527
28 Dec 11	24.98000 -0.39	25.29	24.87	25.27	51,186
23 Dec 11	25.37000 +0.20	25.39	25.02	25.25	95,903
22 Dec 11	25.17000 -0.01	25.25	25.02	25.08	100,134
21 Dec 11	25.18000 +0.05	25.18	24.87	24.99	105,464
20 Dec 11	25.13000 +0.20	25.13	24.91	25.04	214,806
19 Dec 11	24.93000 -0.40	25.08	24.83	25.01	349,772
16 Dec 11	25.33000 +0.88	25.33	24.45	24.45	1,282,124
15 Dec 11	24.45000 +0.12	24.46	24.22	24.22	142,961
14 Dec 11	24.33000 -0.02	24.40	24.16	24.35	121,019
13 Dec 11	24.35000 +0.03	24.40	24.17	24.30	201,819
12 Dec 11	24.32000 +0.32	24.39	23.99	24.00	255,622
09 Dec 11	24.00000 +0.52	24.17	23.57	23.57	203,898
08 Dec 11	23.48000 -0.62	24.10	23.30	24.00	151,454
07 Dec 11	24.10000 +0.10	24.24	23.93	24.08	76,910
06 Dec 11	24.00000 +0.11	24.03	23.66	23.83	74,723
05 Dec 11	23.89000 -0.39	24.27	23.85	24.00	76,332
02 Dec 11	24.28000 +0.24	24.28	23.97	24.10	204,802
01 Dec 11	24.04000 +0.49	24.06	23.41	23.41	118,431
30 Nov 11	23.55000 +0.11	23.71	23.43	23.67	194,414
29 Nov 11	23.44000 +0.14	23.59	23.40	23.40	203,122
28 Nov 11	23.30000 -0.23	23.70	23.30	23.67	107,170
25 Nov 11	23.53000 +0.09	23.63	23.31	23.44	36,457
24 Nov 11	23.44000 -0.15	23.72	23.32	23.66	39,654
23 Nov 11	23.59000 -0.01	23.79	23.38	23.68	99,762
22 Nov 11	23.60000 +0.60	23.85	22.96	23.03	211,415
21 Nov 11	23.00000 -0.17	23.17	22.88	23.17	83,941
18 Nov 11	23.17000 -0.40	23.54	23.10	23.51	217,524
17 Nov 11	23.57000 -0.18	23.75	23.54	23.75	76,229
16 Nov 11	23.75000 -0.36	24.13	23.65	24.10	128,397
15 Nov 11	24.11000 -0.06	24.23	24.10	24.20	136,256
14 Nov 11	24.17000 -0.06	24.28	24.04	24.20	118,848
11 Nov 11	24.23000 -0.02	24.30	24.21	24.30	49,814
10 Nov 11	24.25000 -0.02	24.35	24.20	24.30	213,305
09 Nov 11	24.27000 -0.07	24.37	24.26	24.34	504,060
08 Nov 11	24.34000 +0.10	24.36	24.25	24.25	245,456
07 Nov 11	24.24000 -0.01	24.30	24.18	24.20	152,746
04 Nov 11	24.25000 +0.08	24.30	24.15	24.18	526,985
03 Nov 11	24.17000 -0.84	24.40	24.15	24.40	563,245
02 Nov 11	25.01000 -0.18	25.30	24.97	25.18	110,545
01 Nov 11	25.19000 -0.02	25.50	24.79	24.97	119,267
31 Oct 11	25.21000 +0.20	25.50	24.85	24.85	327,538
28 Oct 11	25.01000 +0.16	25.01	24.75	24.77	95,586
27 Oct 11	24.85000 -0.27	25.27	24.75	25.27	125,145
26 Oct 11	25.12000 -0.36	25.47	24.65	24.70	197,321
25 Oct 11	25.48000 -0.20	25.70	25.00	25.70	162,187
24 Oct 11	25.68000 +0.06	25.71	25.50	25.63	88,033
21 Oct 11	25.62000 +0.12	25.75	25.52	25.53	56,748
20 Oct 11	25.50000 -0.19	25.69	25.35	25.57	47,400
19 Oct 11	25.69000 +0.17	25.69	25.35	25.53	55,082
18 Oct 11	25.52000 +0.10	25.70	25.19	25.27	160,282
17 Oct 11	25.42000 +0.42	25.42	24.60	24.88	191,033
14 Oct 11	25.00000 -0.33	25.50	24.75	25.39	136,542
13 Oct 11	25.33000 -0.22	25.48	24.98	25.48	99,707
12 Oct 11	25.55000 -0.19	25.75	25.25	25.70	97,375
11 Oct 11	25.74000 +0.17	25.78	25.30	25.53	58,402
07 Oct 11	25.57000 +0.11	25.70	25.32	25.36	122,761
06 Oct 11	25.46000 +0.75	25.64	24.81	24.98	127,811
05 Oct 11	24.71000 +0.43	24.95	24.30	24.47	155,095
04 Oct 11	24.28000 -0.71	24.68	24.02	24.68	100,857
03 Oct 11	24.99000 -0.46	25.56	24.79	25.13	57,864
30 Sep 11	25.45000 -0.33	25.84	25.19	25.84	115,761
29 Sep 11	25.78000 -0.05	25.85	25.55	25.80	161,376
28 Sep 11	25.83000 +0.08	25.95	25.56	25.66	169,708
27 Sep 11	25.75000 +0.59	25.75	25.05	25.21	155,256
26 Sep 11	25.16000 -0.01	25.44	25.00	25.44	99,437
23 Sep 11	25.17000 -0.21	25.64	24.90	25.01	129,633
22 Sep 11	25.38000 -0.23	25.38	24.73	25.03	114,784
21 Sep 11	25.61000 -0.06	25.77	25.40	25.51	56,353
20 Sep 11	25.67000 +0.07	25.95	25.50	25.81	109,256
19 Sep 11	25.60000 -0.78	26.05	25.38	26.05	99,368
16 Sep 11	26.38000 +0.54	26.38	25.50	25.79	715,831
15 Sep 11	25.84000 +0.62	26.00	25.25	25.25	193,469
14 Sep 11	25.22000 +0.11	25.47	25.20	25.39	82,156
13 Sep 11	25.11000 +0.05	25.40	24.98	25.10	68,113
12 Sep 11	25.06000 +0.07	25.22	24.89	25.09	73,914
09 Sep 11	24.99000 -0.29	25.50	24.83	25.02	51,442
08 Sep 11	25.28000 +0.01	25.45	24.96	25.00	65,655
07 Sep 11	25.27000 +0.61	25.42	24.75	24.79	52,187
06 Sep 11	24.66000 -0.21	25.04	24.56	24.56	50,918
02 Sep 11	24.87000 -0.25	25.30	24.87	25.00	54,773
01 Sep 11	25.12000 -0.25	25.30	24.91	25.10	84,765
31 Aug 11	25.37000 +0.23	25.50	24.86	24.91	119,800
30 Aug 11	25.14000 +0.01	25.14	24.95	25.13	83,340
29 Aug 11	25.13000 -0.04	25.35	24.92	25.24	82,038
26 Aug 11	25.17000 +0.29	25.24	24.88	24.88	61,785
25 Aug 11	24.88000 -0.01	24.99	24.77	24.89	38,371
24 Aug 11	24.89000 +0.34	24.89	24.55	24.55	73,730
23 Aug 11	24.55000 +0.11	24.89	24.48	24.49	81,425
22 Aug 11	24.44000 +0.43	24.45	23.97	24.40	63,363
19 Aug 11	24.01000 -0.21	24.31	24.01	24.20	44,821
18 Aug 11	24.22000 -0.16	24.65	23.75	24.00	75,158
17 Aug 11	24.38000 -0.10	24.85	24.16	24.39	84,605
16 Aug 11	24.48000 -0.03	24.77	24.33	24.44	66,401
15 Aug 11	24.51000 +0.14	24.71	24.41	24.44	44,579
12 Aug 11	24.37000 +0.35	24.40	24.00	24.09	63,270
11 Aug 11	24.02000 +0.27	24.09	23.53	23.92	100,243
10 Aug 11	23.75000 +1.40	24.10	22.35	22.40	197,786
09 Aug 11	22.35000 +0.73	22.50	21.50	21.51	194,106
08 Aug 11	21.62000 -1.23	22.61	21.52	22.50	170,055
05 Aug 11	22.85000 -0.38	23.39	22.50	23.25	79,185
04 Aug 11	23.23000 -0.70	24.04	23.10	24.04	154,730
03 Aug 11	23.93000 -0.13	24.19	23.90	24.05	71,121
02 Aug 11	24.06000 -0.39	24.45	23.96	24.45	74,286
29 Jul 11	24.45000 -0.48	24.78	23.46	24.78	239,995
28 Jul 11	24.93000 -0.34	25.29	24.93	25.29	43,981
27 Jul 11	25.27000 -0.01	25.45	25.21	25.28	99,610
26 Jul 11	25.28000 -0.03	25.45	25.16	25.22	44,223
25 Jul 11	25.31000 -0.14	25.45	25.20	25.45	157,485
22 Jul 11	25.45000 -0.10	25.67	25.26	25.67	52,987
21 Jul 11	25.55000 -0.17	25.76	25.48	25.70	63,861
20 Jul 11	25.72000 +0.22	25.72	25.26	25.48	169,715
19 Jul 11	25.50000 +0.12	25.50	25.16	25.37	190,806
18 Jul 11	25.38000 +0.08	25.38	25.23	25.35	167,116
15 Jul 11	25.30000 +0.13	25.40	25.12	25.19	151,546
14 Jul 11	25.17000 +0.08	25.18	25.05	25.08	88,865
13 Jul 11	25.09000 +0.01	25.13	25.07	25.13	58,941
12 Jul 11	25.08000 -0.03	25.13	24.97	25.05	184,408
11 Jul 11	25.11000 +0.07	25.11	24.96	25.03	118,605
08 Jul 11	25.04000 -0.07	25.10	25.04	25.10	60,346
07 Jul 11	25.11000 -0.01	25.14	25.07	25.10	220,368
06 Jul 11	25.12000 +0.07	25.12	25.03	25.05	396,539
05 Jul 11	25.05000 -0.03	25.09	25.01	25.09	130,994
04 Jul 11	25.08000 +0.08	25.12	25.04	25.06	247,819
30 Jun 11	25.00000 -1.00	25.10	24.90	25.10	1,094,888
29 Jun 11	26.00000 -0.10	26.12	25.60	26.00	91,062
28 Jun 11	26.10000 -0.72	26.65	25.96	26.65	108,887
27 Jun 11	26.82000 -0.16	27.13	26.72	26.98	153,477
24 Jun 11	26.98000 -0.08	27.06	26.89	27.06	86,595
23 Jun 11	27.06000 +0.05	27.13	26.76	26.85	69,909
22 Jun 11	27.01000 +0.44	27.11	26.58	26.58	206,595
21 Jun 11	26.57000 -0.31	26.93	26.53	26.78	492,829
20 Jun 11	26.88000 +0.09	26.98	26.50	26.75	125,348
17 Jun 11	26.79000 +0.49	28.00	26.18	26.18	3,191,212
16 Jun 11	26.30000 -0.12	26.45	26.30	26.39	108,137
15 Jun 11	26.42000 +0.02	26.54	26.34	26.35	117,744
14 Jun 11	26.40000 -0.03	26.56	26.32	26.35	122,723
13 Jun 11	26.43000 +0.15	26.50	26.04	26.50	165,169
10 Jun 11	26.28000 +0.29	26.43	25.95	25.95	94,375
09 Jun 11	25.99000 +0.00	26.06	25.91	26.04	37,368
08 Jun 11	25.99000 -0.07	26.21	25.75	26.21	83,422
07 Jun 11	26.06000 -0.19	26.45	26.00	26.26	60,798
06 Jun 11	26.25000 -0.28	26.64	26.25	26.50	102,451
03 Jun 11	26.53000 +0.11	26.60	26.30	26.30	85,041
02 Jun 11	26.42000 +0.12	26.45	26.16	26.16	52,131
01 Jun 11	26.30000 +0.03	26.71	26.21	26.26	100,772
31 May 11	26.27000 -0.11	26.40	26.15	26.26	51,241
30 May 11	26.38000 +0.19	26.46	26.12	26.25	62,427
27 May 11	26.19000 +0.01	26.39	26.03	26.27	53,428
26 May 11	26.18000 -0.17	26.30	26.09	26.30	31,917
25 May 11	26.35000 -0.13	26.50	26.07	26.36	89,397
24 May 11	26.48000 -0.09	26.61	26.15	26.52	154,718
20 May 11	26.57000 +0.51	26.65	26.05	26.05	87,902
19 May 11	26.06000 +0.07	26.11	25.71	26.00	93,558
18 May 11	25.99000 +0.02	26.05	25.86	26.00	86,981
17 May 11	25.97000 -0.03	26.14	25.86	25.86	108,068
16 May 11	26.00000 +0.38	26.34	25.68	25.69	93,820
13 May 11	25.62000 -0.08	25.89	25.58	25.60	44,467
12 May 11	25.70000 -0.02	25.90	25.61	25.84	89,355
11 May 11	25.72000 -0.12	25.85	25.51	25.69	59,160
10 May 11	25.84000 +0.19	25.85	25.60	25.75	44,842
09 May 11	25.65000 +0.16	25.87	25.49	25.49	138,861
06 May 11	25.49000 +0.09	25.50	25.30	25.30	50,583
05 May 11	25.40000 -0.08	25.48	25.17	25.38	35,781
04 May 11	25.48000 +0.15	25.50	25.10	25.23	31,300
03 May 11	25.33000 -0.16	25.49	25.20	25.46	23,463
02 May 11	25.49000 +0.00	25.56	25.40	25.56	50,666
29 Apr 11	25.49000 +0.20	25.50	25.15	25.15	86,195
28 Apr 11	25.29000 +0.03	25.30	25.20	25.26	95,289
27 Apr 11	25.26000 -0.06	25.33	25.24	25.27	30,206
26 Apr 11	25.32000 -0.08	25.40	25.25	25.40	116,144
25 Apr 11	25.40000 +0.04	25.50	25.38	25.50	35,432
21 Apr 11	25.36000 -0.14	25.59	25.32	25.50	30,964
20 Apr 11	25.50000 -0.12	25.75	25.45	25.75	59,335
19 Apr 11	25.62000 +0.14	25.67	25.15	25.48	40,827
18 Apr 11	25.48000 +0.06	25.50	25.05	25.40	34,229
15 Apr 11	25.42000 -0.17	25.58	25.41	25.53	31,489
14 Apr 11	25.59000 -0.16	25.71	25.50	25.64	37,484
13 Apr 11	25.75000 +0.25	25.84	25.61	25.74	68,950
12 Apr 11	25.50000 -0.22	25.80	25.36	25.79	50,107
11 Apr 11	25.72000 -0.03	25.85	25.50	25.80	66,199
08 Apr 11	25.75000 +0.13	25.85	25.60	25.65	44,137
07 Apr 11	25.62000 -0.14	25.87	25.62	25.76	57,432
06 Apr 11	25.76000 -0.08	25.87	25.68	25.87	63,827
05 Apr 11	25.84000 +0.20	25.90	25.65	25.65	66,251
04 Apr 11	25.64000 -0.26	25.99	25.60	25.99	71,358
01 Apr 11	25.90000 -0.02	26.00	25.68	25.95	147,261
31 Mar 11	25.92000 +0.35	25.95	25.55	25.60	96,200
30 Mar 11	25.57000 -0.06	25.80	25.52	25.69	155,302
29 Mar 11	25.63000 +0.13	25.79	25.35	25.35	234,582
28 Mar 11	25.50000 -0.22	25.79	25.40	25.79	90,111
25 Mar 11	25.72000 +0.12	25.80	25.59	25.80	86,238
24 Mar 11	25.60000 +0.20	25.76	25.47	25.65	208,448
23 Mar 11	25.40000 +0.25	25.55	25.14	25.14	265,013
22 Mar 11	25.15000 +0.16	25.21	24.94	24.94	378,476
21 Mar 11	24.99000 +0.09	24.99	24.89	24.91	279,820
18 Mar 11	24.90000 +0.04	24.94	24.86	24.88	218,215
17 Mar 11	24.86000 +0.01	24.88	24.50	24.80	138,672
16 Mar 11	24.85000 +0.11	24.85	24.65	24.84	105,941
15 Mar 11	24.74000 -0.12	24.83	24.47	24.75	63,449
14 Mar 11	24.86000 -0.02	24.88	24.83	24.88	156,940
11 Mar 11	24.88000 -0.02	24.90	24.82	24.89	51,391
10 Mar 11	24.90000 -0.01	24.91	24.80	24.91	252,145
09 Mar 11	24.91000 -0.77	24.93	24.80	24.93	883,517
08 Mar 11	25.68000 +0.15	25.76	25.51	25.70	32,085
07 Mar 11	25.53000 -0.23	25.90	25.53	25.82	45,571
04 Mar 11	25.76000 -0.10	25.98	25.67	25.86	71,184
03 Mar 11	25.86000 +0.18	26.07	25.56	25.76	112,095
02 Mar 11	25.68000 +0.15	25.94	25.30	25.51	71,659
01 Mar 11	25.53000 +0.37	25.53	25.15	25.22	103,096
28 Feb 11	25.16000 -0.19	25.68	25.15	25.45	79,194
25 Feb 11	25.35000 +0.00	25.41	25.20	25.39	73,884
24 Feb 11	25.35000 -0.40	25.75	25.32	25.61	154,980
23 Feb 11	25.75000 -0.20	26.00	25.66	26.00	134,947
22 Feb 11	25.95000 -0.15	26.44	25.81	26.44	84,641
18 Feb 11	26.10000 +0.15	26.25	26.00	26.23	134,786
17 Feb 11	25.95000 +0.25	26.23	25.41	25.90	192,982
16 Feb 11	25.70000 +0.40	25.75	25.25	25.40	278,793
15 Feb 11	25.30000 +0.00	25.43	25.01	25.43	181,551
14 Feb 11	25.30000 -0.20	25.64	25.16	25.64	208,183
11 Feb 11	25.50000 +0.55	25.69	25.10	25.10	515,867
10 Feb 11	24.95000 +0.35	25.28	24.33	24.60	407,695
09 Feb 11	24.60000 +1.08	24.65	24.00	24.00	671,345
08 Feb 11	23.52000 -0.08	23.65	23.35	23.65	65,296
07 Feb 11	23.60000 +0.17	23.80	23.43	23.59	36,620
04 Feb 11	23.43000 +0.01	23.60	23.42	23.60	79,260
03 Feb 11	23.42000 +0.06	23.59	23.30	23.39	68,493
02 Feb 11	23.36000 +0.01	23.46	23.28	23.36	60,500
01 Feb 11	23.35000 +0.14	23.36	23.09	23.25	68,331
31 Jan 11	23.21000 -0.49	23.84	22.80	23.84	106,397
28 Jan 11	23.70000 +0.05	23.78	23.35	23.78	85,493
27 Jan 11	23.65000 -0.05	23.85	23.55	23.85	106,863
26 Jan 11	23.70000 -0.05	23.76	23.65	23.68	30,628
25 Jan 11	23.75000 +0.00	23.80	23.61	23.75	25,898
24 Jan 11	23.75000 -0.13	23.85	23.60	23.70	212,237
21 Jan 11	23.88000 +0.04	23.92	23.71	23.92	36,798
20 Jan 11	23.84000 +0.04	23.85	23.66	23.80	103,408
19 Jan 11	23.80000 -0.10	23.90	23.74	23.90	35,721
18 Jan 11	23.90000 +0.10	23.95	23.79	23.87	40,705
17 Jan 11	23.80000 +0.18	23.80	23.55	23.79	44,176
14 Jan 11	23.62000 -0.23	23.93	23.51	23.90	25,705
13 Jan 11	23.85000 -0.03	23.95	23.77	23.94	53,340
12 Jan 11	23.88000 +0.02	23.95	23.85	23.86	23,271
11 Jan 11	23.86000 -0.09	23.97	23.82	23.96	51,401
10 Jan 11	23.95000 +0.05	23.95	23.81	23.90	65,951
07 Jan 11	23.90000 +0.21	23.95	23.68	23.68	54,995
06 Jan 11	23.69000 +0.09	23.76	23.55	23.61	51,848
05 Jan 11	23.60000 -0.02	23.73	23.55	23.69	101,749
04 Jan 11	23.62000 -0.03	23.73	23.60	23.73	28,910
31 Dec 10	23.65000 +0.00	23.74	23.55	23.70	23,305
30 Dec 10	23.65000 +0.04	23.65	23.44	23.65	31,365
29 Dec 10	23.61000 -0.11	23.83	23.61	23.83	24,599
24 Dec 10	23.72000 -0.06	23.90	23.60	23.90	9,191
23 Dec 10	23.78000 -0.04	23.94	23.78	23.82	34,467
22 Dec 10	23.82000 -0.04	23.90	23.80	23.90	58,453
21 Dec 10	23.86000 +0.09	23.89	23.75	23.84	37,170
20 Dec 10	23.77000 -0.18	23.90	23.60	23.90	47,688
17 Dec 10	23.95000 +0.01	23.95	23.76	23.95	120,780
16 Dec 10	23.94000 -0.01	23.98	23.86	23.95	80,811
15 Dec 10	23.95000 +0.12	24.00	23.80	23.84	114,232
14 Dec 10	23.83000 -0.07	23.87	23.77	23.87	142,348
13 Dec 10	23.90000 +0.01	23.92	23.83	23.86	91,622
10 Dec 10	23.89000 -0.01	23.93	23.83	23.92	54,315
09 Dec 10	23.90000 -0.03	23.93	23.89	23.93	47,823
08 Dec 10	23.93000 +0.01	23.98	23.90	23.94	69,996
07 Dec 10	23.92000 +0.00	23.92	23.90	23.92	51,930
06 Dec 10	23.92000 -0.01	23.97	23.85	23.97	74,016
03 Dec 10	23.93000 -0.74	24.34	23.89	24.34	579,233
02 Dec 10	24.67000 +0.25	24.67	24.40	24.48	20,832
01 Dec 10	24.42000 +0.22	24.54	24.25	24.47	28,333
30 Nov 10	24.20000 +0.27	24.40	23.95	23.99	27,751
29 Nov 10	23.93000 -0.07	24.00	23.83	24.00	19,152
26 Nov 10	24.00000 +0.13	24.00	23.83	23.86	49,570
25 Nov 10	23.87000 -0.04	24.00	23.83	24.00	24,214
24 Nov 10	23.91000 -0.09	24.00	23.80	24.00	10,302
23 Nov 10	24.00000 +0.00	24.04	23.80	24.04	23,785
22 Nov 10	24.00000 +0.08	24.09	23.87	24.09	11,559
19 Nov 10	23.92000 -0.08	24.10	23.92	24.00	39,309
18 Nov 10	24.00000 +0.00	24.10	23.86	23.90	21,099
17 Nov 10	24.00000 +0.05	24.05	23.83	23.87	16,114
16 Nov 10	23.95000 -0.05	24.05	23.83	24.00	18,332
15 Nov 10	24.00000 +0.00	24.08	23.91	24.00	26,676
12 Nov 10	24.00000 +0.01	24.03	23.89	23.98	22,148
11 Nov 10	23.99000 +0.11	24.13	23.83	24.00	56,825
10 Nov 10	23.88000 -0.37	24.40	23.86	24.25	60,798
09 Nov 10	24.25000 -0.09	24.57	24.21	24.51	28,992
08 Nov 10	24.34000 +0.03	24.53	24.25	24.45	50,305
05 Nov 10	24.31000 -0.21	24.55	24.31	24.52	38,675
04 Nov 10	24.52000 +0.14	24.76	24.50	24.53	35,530
03 Nov 10	24.38000 +0.22	24.53	24.15	24.49	35,026
02 Nov 10	24.16000 +0.37	24.35	23.79	23.95	54,922
01 Nov 10	23.79000 +0.04	23.80	23.62	23.80	98,406
29 Oct 10	23.75000 -0.25	24.00	23.68	23.86	43,516
28 Oct 10	24.00000 -0.55	24.69	23.96	24.50	102,758
27 Oct 10	24.55000 +0.15	24.62	24.30	24.30	33,566
26 Oct 10	24.40000 -0.02	24.68	24.30	24.68	59,877
25 Oct 10	24.42000 +0.08	24.69	24.32	24.49	39,838
22 Oct 10	24.34000 -0.17	24.60	24.33	24.46	34,800
21 Oct 10	24.51000 +0.04	24.60	24.30	24.50	28,890
20 Oct 10	24.47000 +0.03	24.67	24.20	24.39	32,571
19 Oct 10	24.44000 -0.01	24.58	24.16	24.46	62,455
18 Oct 10	24.45000 +0.09	24.84	24.40	24.53	82,142
15 Oct 10	24.36000 +0.37	24.45	23.95	23.95	30,603
14 Oct 10	23.99000 -0.25	24.25	23.96	24.20	49,926
13 Oct 10	24.24000 +0.14	24.43	24.10	24.17	63,230
12 Oct 10	24.10000 +0.00	24.17	24.00	24.10	21,270
08 Oct 10	24.10000 +0.39	24.11	23.60	23.60	41,935
07 Oct 10	23.71000 -0.03	23.85	23.60	23.64	38,572
06 Oct 10	23.74000 +0.04	23.90	23.25	23.65	55,642
05 Oct 10	23.70000 -0.28	24.00	23.70	24.00	41,927
04 Oct 10	23.98000 -0.22	24.18	23.93	24.18	26,245
01 Oct 10	24.20000 +0.10	24.55	24.11	24.20	44,958
30 Sep 10	24.10000 +0.26	24.20	23.88	23.88	44,537
29 Sep 10	23.84000 +0.29	23.85	23.60	23.60	38,683
28 Sep 10	23.55000 -0.17	23.70	23.45	23.70	37,394
27 Sep 10	23.72000 +0.13	23.79	23.55	23.55	55,840
24 Sep 10	23.59000 +0.43	23.59	23.20	23.23	33,027
23 Sep 10	23.16000 +0.16	23.28	22.95	23.15	40,126
22 Sep 10	23.00000 -0.01	23.23	22.94	23.23	27,895
21 Sep 10	23.01000 -0.04	23.24	22.96	23.24	38,424
20 Sep 10	23.05000 -0.25	23.47	23.00	23.31	74,480
17 Sep 10	23.30000 -0.13	23.50	23.17	23.38	62,012
16 Sep 10	23.43000 +0.00	23.64	23.30	23.43	73,839
15 Sep 10	23.43000 +0.43	23.48	23.00	23.00	53,385
14 Sep 10	23.00000 +0.10	23.14	22.84	22.90	50,612
13 Sep 10	22.90000 +0.17	22.90	22.70	22.89	66,095
10 Sep 10	22.73000 -0.02	22.90	22.73	22.90	53,933
09 Sep 10	22.75000 +0.01	22.77	22.67	22.75	46,223
08 Sep 10	22.74000 +0.00	22.88	22.68	22.88	13,961
07 Sep 10	22.74000 +0.04	22.75	22.57	22.75	29,940
03 Sep 10	22.70000 +0.00	22.85	22.67	22.75	56,924
02 Sep 10	22.70000 +0.20	22.89	22.50	22.59	75,775
01 Sep 10	22.50000 +0.00	22.50	22.40	22.44	20,850
31 Aug 10	22.50000 +0.00	22.60	22.26	22.60	44,315
30 Aug 10	22.50000 -0.27	22.70	22.50	22.70	44,837
27 Aug 10	22.77000 +0.27	22.77	22.43	22.50	31,614
26 Aug 10	22.50000 +0.02	22.65	22.47	22.50	40,015
25 Aug 10	22.48000 -0.08	22.68	22.46	22.68	20,430
24 Aug 10	22.56000 -0.19	22.75	22.55	22.70	20,660
23 Aug 10	22.75000 +0.02	22.75	22.69	22.75	29,780
20 Aug 10	22.73000 -0.07	22.75	22.70	22.75	26,488
19 Aug 10	22.80000 -0.07	22.87	22.70	22.75	31,175
18 Aug 10	22.87000 +0.12	22.87	22.67	22.67	34,770
17 Aug 10	22.75000 +0.00	22.92	22.72	22.92	64,648
16 Aug 10	22.75000 -0.04	22.92	22.60	22.80	50,350
13 Aug 10	22.79000 -0.12	22.99	22.72	22.99	21,134
12 Aug 10	22.91000 +0.25	22.95	22.53	22.53	17,308
11 Aug 10	22.66000 -0.22	22.95	22.55	22.66	20,628
10 Aug 10	22.88000 +0.03	22.97	22.69	22.97	19,187
09 Aug 10	22.85000 -0.07	23.04	22.85	22.92	19,742
06 Aug 10	22.92000 -0.33	23.29	22.86	23.29	46,722
05 Aug 10	23.25000 -0.15	23.38	23.03	23.38	43,925
04 Aug 10	23.40000 +0.00	23.45	23.23	23.30	83,790
03 Aug 10	23.40000 +0.00	23.48	23.11	23.35	19,243
30 Jul 10	23.40000 +0.13	23.45	23.22	23.30	12,601
29 Jul 10	23.27000 +0.07	23.62	23.04	23.20	52,163
28 Jul 10	23.20000 +0.20	23.20	23.03	23.14	44,377
27 Jul 10	23.00000 -0.09	23.20	23.00	23.09	40,256
26 Jul 10	23.09000 +0.13	23.09	22.84	22.96	66,552
23 Jul 10	22.96000 +0.11	22.98	22.80	22.90	27,310
22 Jul 10	22.85000 +0.07	22.93	22.74	22.74	33,544
21 Jul 10	22.78000 +0.08	22.85	22.70	22.70	26,877
20 Jul 10	22.70000 +0.11	22.74	22.49	22.49	33,055
19 Jul 10	22.59000 +0.47	22.59	22.12	22.12	26,550
16 Jul 10	22.12000 +0.02	22.29	22.10	22.20	19,139
15 Jul 10	22.10000 -0.02	22.46	22.05	22.25	41,494
14 Jul 10	22.12000 +0.07	22.28	22.05	22.05	20,871
13 Jul 10	22.05000 -0.05	22.30	21.98	22.24	29,967
12 Jul 10	22.10000 +0.15	22.15	21.90	21.90	26,468
09 Jul 10	21.95000 +0.15	22.01	21.76	21.78	28,198
08 Jul 10	21.80000 +0.00	22.03	21.75	21.80	29,691
07 Jul 10	21.80000 -0.11	22.20	21.80	22.20	35,808
06 Jul 10	21.91000 -0.24	22.25	21.90	22.25	20,220
05 Jul 10	22.15000 -0.10	22.25	22.07	22.20	18,480
02 Jul 10	22.25000 +0.11	22.25	22.07	22.14	17,399
30 Jun 10	22.14000 -0.15	22.46	22.00	22.27	47,482
29 Jun 10	22.29000 -0.51	22.84	22.25	22.80	29,408
28 Jun 10	22.80000 -0.19	23.14	22.75	22.94	69,545
25 Jun 10	22.99000 +0.14	22.99	22.80	22.95	23,804
24 Jun 10	22.85000 -0.12	22.97	22.83	22.90	22,530
23 Jun 10	22.97000 +0.16	23.05	22.75	23.04	32,978
22 Jun 10	22.81000 -0.14	23.04	22.81	22.85	28,970
21 Jun 10	22.95000 -0.15	23.21	22.95	23.08	50,047
18 Jun 10	23.10000 -0.14	23.23	23.00	23.06	46,091
17 Jun 10	23.24000 +0.12	23.31	22.99	23.27	44,589
16 Jun 10	23.12000 +0.07	23.39	23.00	23.10	62,478
15 Jun 10	23.05000 +0.21	23.13	22.80	22.86	86,519
14 Jun 10	22.84000 +0.34	22.89	22.50	22.67	45,139
11 Jun 10	22.50000 -0.15	22.75	22.44	22.54	48,517
10 Jun 10	22.65000 +0.21	22.74	22.52	22.55	32,227
09 Jun 10	22.44000 +0.09	22.64	22.40	22.60	21,295
08 Jun 10	22.35000 -0.40	22.71	22.30	22.63	28,422
07 Jun 10	22.75000 +0.08	22.75	22.60	22.60	20,683
04 Jun 10	22.67000 +0.18	22.69	22.40	22.41	46,031
03 Jun 10	22.49000 -0.18	22.67	22.43	22.61	55,051
02 Jun 10	22.67000 +0.11	22.67	22.46	22.55	26,927
01 Jun 10	22.56000 +0.05	22.68	22.28	22.50	27,220
31 May 10	22.51000 +0.00	22.59	22.42	22.55	22,474
28 May 10	22.51000 +0.12	22.57	22.36	22.39	30,764
27 May 10	22.39000 +0.55	22.39	21.83	21.99	33,688
26 May 10	21.84000 -0.26	22.26	21.76	22.11	52,239
25 May 10	22.10000 -0.03	22.13	21.76	22.13	95,553
21 May 10	22.13000 +0.11	22.26	22.00	22.00	38,957
20 May 10	22.02000 -0.58	22.50	22.01	22.46	84,373
19 May 10	22.60000 +0.20	22.62	22.40	22.45	95,783
18 May 10	22.40000 -0.29	22.84	22.31	22.61	130,520
17 May 10	22.69000 -0.31	23.00	22.69	23.00	101,211
14 May 10	23.00000 +0.20	23.00	22.74	22.99	88,596
13 May 10	22.80000 -0.18	22.99	22.71	22.91	75,351
12 May 10	22.98000 +0.08	23.00	22.80	22.90	428,298
11 May 10	22.90000 +0.25	22.95	22.50	22.71	100,500
10 May 10	22.65000 +0.13	22.99	22.38	22.99	96,533
07 May 10	22.52000 -0.12	22.70	22.40	22.51	139,611
06 May 10	22.64000 -0.02	22.90	22.50	22.80	161,237
05 May 10	22.66000 -0.14	22.90	22.64	22.80	94,071
04 May 10	22.80000 -0.06	22.88	22.68	22.75	166,329
03 May 10	22.86000 +0.37	22.87	22.61	22.62	176,930
30 Apr 10	22.49000 -0.03	22.64	22.44	22.47	61,101
29 Apr 10	22.52000 +0.21	22.60	22.20	22.20	102,653
28 Apr 10	22.31000 -0.04	22.50	22.20	22.50	39,991
27 Apr 10	22.35000 +0.15	22.51	22.16	22.20	110,781
26 Apr 10	22.20000 -0.20	22.69	22.20	22.69	87,702
23 Apr 10	22.40000 -0.10	22.67	22.40	22.67	101,132
22 Apr 10	22.50000 -0.29	22.78	22.43	22.71	83,563
21 Apr 10	22.79000 +0.05	22.80	22.62	22.79	19,771
20 Apr 10	22.74000 -0.01	22.80	22.60	22.75	21,651
19 Apr 10	22.75000 +0.30	22.80	22.45	22.45	42,453
16 Apr 10	22.45000 -0.20	22.58	22.25	22.58	59,089
15 Apr 10	22.65000 -0.17	22.90	22.65	22.90	73,076
14 Apr 10	22.82000 -0.07	23.00	22.77	22.90	73,165
13 Apr 10	22.89000 +0.11	22.90	22.70	22.78	47,937
12 Apr 10	22.78000 +0.04	22.98	22.70	22.85	88,119
09 Apr 10	22.74000 -0.03	22.89	22.70	22.83	44,786
08 Apr 10	22.77000 -0.02	22.80	22.56	22.79	31,571
07 Apr 10	22.79000 +0.16	22.79	22.30	22.70	70,966
06 Apr 10	22.63000 +0.23	22.71	22.38	22.44	58,252
05 Apr 10	22.40000 -0.12	22.70	22.38	22.68	34,611
01 Apr 10	22.52000 +0.02	22.65	22.50	22.61	49,838
31 Mar 10	22.50000 -0.14	22.75	22.35	22.75	61,510
30 Mar 10	22.64000 +0.03	22.67	22.40	22.65	51,638
29 Mar 10	22.61000 -0.11	22.83	22.51	22.80	51,320
26 Mar 10	22.72000 -0.03	22.83	22.62	22.83	55,941
25 Mar 10	22.75000 +0.12	22.85	22.57	22.78	75,287
24 Mar 10	22.63000 -0.14	22.91	22.52	22.80	154,483
23 Mar 10	22.77000 +0.09	22.89	22.57	22.79	95,114
22 Mar 10	22.68000 +0.24	22.75	22.30	22.44	55,310
19 Mar 10	22.44000 +0.08	22.55	22.16	22.49	63,613
18 Mar 10	22.36000 +0.20	22.56	22.18	22.24	75,007
17 Mar 10	22.16000 -0.01	22.38	22.00	22.24	93,014
16 Mar 10	22.17000 -0.13	22.69	22.17	22.30	137,383
15 Mar 10	22.30000 +0.34	22.30	21.96	22.00	187,092
12 Mar 10	21.96000 -0.10	22.25	21.85	22.25	159,158
11 Mar 10	22.06000 -0.13	22.39	21.77	22.15	455,204
10 Mar 10	22.19000 -0.66	22.71	22.19	22.71	662,269
09 Mar 10	22.85000 +0.35	22.99	22.64	22.65	209,237
08 Mar 10	22.50000 -0.40	22.90	22.50	22.90	212,626
05 Mar 10	22.90000 -0.06	22.92	22.75	22.90	136,954
04 Mar 10	22.96000 +0.46	23.00	22.62	22.70	465,923
03 Mar 10	22.50000 +0.77	22.73	21.70	21.88	684,488
02 Mar 10	21.73000 +0.33	21.90	21.45	21.45	591,125
01 Mar 10	21.40000 +0.00	21.41	21.24	21.40	128,148
26 Feb 10	21.40000 -0.29	21.65	21.39	21.63	46,419
25 Feb 10	21.69000 +0.39	21.70	21.15	21.15	22,465
24 Feb 10	21.30000 -0.31	21.65	21.24	21.50	60,860
23 Feb 10	21.61000 +0.35	21.67	21.11	21.24	33,282
22 Feb 10	21.26000 -0.14	21.50	21.26	21.49	52,647
19 Feb 10	21.40000 -0.08	21.59	21.32	21.51	34,306
18 Feb 10	21.48000 -0.18	21.74	21.48	21.73	54,022
17 Feb 10	21.66000 -0.01	21.83	21.57	21.61	48,575
16 Feb 10	21.67000 +0.04	21.67	21.40	21.64	35,733
12 Feb 10	21.63000 +0.15	21.69	21.40	21.69	44,945
11 Feb 10	21.48000 -0.03	21.70	21.48	21.60	27,680
10 Feb 10	21.51000 -0.08	21.69	21.40	21.69	127,066
09 Feb 10	21.59000 +0.31	21.68	21.40	21.40	43,888
08 Feb 10	21.28000 +0.21	21.40	21.02	21.25	30,942
05 Feb 10	21.07000 -0.01	21.28	20.97	21.24	45,186
04 Feb 10	21.08000 -0.42	21.63	21.06	21.63	238,066
03 Feb 10	21.50000 -0.05	21.60	21.25	21.55	67,096
02 Feb 10	21.55000 +0.05	21.74	21.43	21.55	50,690
01 Feb 10	21.50000 +0.15	21.70	21.35	21.35	398,395
29 Jan 10	21.35000 +0.30	21.43	21.10	21.26	85,278
28 Jan 10	21.05000 -0.35	21.46	21.03	21.46	156,215
27 Jan 10	21.40000 +0.35	21.46	20.98	21.00	41,180
26 Jan 10	21.05000 -0.22	21.20	21.00	21.18	150,900
25 Jan 10	21.27000 +0.18	21.36	21.05	21.10	73,571
22 Jan 10	21.09000 -0.29	21.42	21.05	21.35	40,456
21 Jan 10	21.38000 +0.05	21.50	21.00	21.40	75,250
20 Jan 10	21.33000 -0.25	21.64	21.26	21.64	70,772
19 Jan 10	21.58000 +0.16	21.59	21.21	21.43	28,168
18 Jan 10	21.42000 +0.07	21.50	21.35	21.45	27,112
15 Jan 10	21.35000 -0.10	21.73	21.26	21.58	83,293
14 Jan 10	21.45000 +0.01	21.50	21.30	21.50	24,934
13 Jan 10	21.44000 -0.18	21.80	21.38	21.80	46,258
12 Jan 10	21.62000 -0.10	21.73	21.46	21.46	27,785
11 Jan 10	21.72000 -0.04	21.85	21.66	21.78	138,828
08 Jan 10	21.76000 +0.33	21.78	21.45	21.51	30,922
07 Jan 10	21.43000 -0.07	21.67	21.42	21.60	40,384
06 Jan 10	21.50000 -0.13	21.65	21.44	21.54	38,063
05 Jan 10	21.63000 +0.24	21.75	21.41	21.48	56,690
04 Jan 10	21.39000 +0.02	21.65	21.30	21.40	47,038
31 Dec 09	21.37000 -0.34	21.70	21.37	21.70	86,680
30 Dec 09	21.71000 +0.16	21.78	21.42	21.42	24,249
29 Dec 09	21.55000 +0.00	21.67	21.34	21.40	32,835