FUNDMANAGER.co.uk

The North West Company

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	56.50000 +0.03	57.20	56.48	56.61	66,827
19 Oct 26	56.47000 +0.18	56.87	56.03	56.03	102,919
16 Oct 26	56.29000 +0.02	56.45	55.83	56.20	143,486
15 Oct 26	56.27000 +0.78	56.90	55.74	55.75	176,010
14 Oct 26	55.49000 +0.60	55.65	55.13	55.65	111,525
13 Oct 26	54.89000 +0.04	55.60	54.84	55.48	96,836
09 Oct 26	54.85000 -0.38	55.54	54.80	55.23	91,400
08 Oct 26	55.23000 +0.84	55.28	54.45	54.48	96,210
07 Oct 26	54.39000 +0.26	55.27	54.10	54.11	134,254
06 Oct 26	54.13000 +0.31	54.39	53.66	53.66	116,740
05 Oct 26	53.82000 -0.29	54.48	53.76	54.11	96,238
02 Oct 26	54.11000 -0.16	54.47	53.67	53.84	160,239
01 Oct 26	54.27000 -0.55	55.14	53.92	54.88	115,656
30 Sep 26	54.82000 +0.32	55.03	54.41	54.41	185,612
29 Sep 26	54.50000 +0.18	54.61	53.74	53.78	177,819
28 Sep 26	54.32000 +0.64	54.47	53.22	53.63	165,503
25 Sep 26	53.68000 +0.28	53.99	53.14	53.14	144,131
24 Sep 26	53.40000 +0.70	53.77	52.39	52.39	203,000
23 Sep 26	52.70000 -0.13	52.87	52.40	52.70	103,900
22 Sep 26	52.83000 +0.36	53.13	52.28	52.42	105,700
21 Sep 26	52.47000 +0.11	52.60	51.86	52.35	126,207
18 Sep 26	52.36000 +0.27	52.50	51.66	52.09	171,043
17 Sep 26	52.09000 -0.40	52.86	51.88	52.71	91,836
16 Sep 26	52.49000 +0.47	52.69	52.10	52.10	87,099
15 Sep 26	52.02000 -0.20	52.51	51.68	52.50	73,663
14 Sep 26	52.22000 +0.55	52.57	51.71	51.71	99,900
11 Sep 26	51.67000 -0.54	52.76	51.56	52.10	89,183
10 Sep 26	52.21000 -0.74	53.49	51.81	53.00	279,119
09 Sep 26	52.95000 +3.85	53.54	51.14	51.47	463,138
08 Sep 26	49.10000 -0.28	49.37	48.91	49.37	123,200
04 Sep 26	49.38000 +0.08	49.46	48.96	49.04	113,900
03 Sep 26	49.30000 +0.64	49.34	48.61	48.80	88,600
02 Sep 26	48.66000 +0.07	48.76	48.25	48.63	122,300
01 Sep 26	48.59000 +0.04	49.11	48.49	48.49	75,200
31 Aug 26	48.55000 -0.12	48.76	48.35	48.76	102,900
28 Aug 26	48.67000 -0.19	49.26	48.40	49.02	81,700
27 Aug 26	48.86000 -0.49	49.35	48.50	49.35	142,100
26 Aug 26	49.35000 +0.33	49.62	49.00	49.21	113,352
25 Aug 26	49.02000 -0.04	49.37	48.75	49.37	101,745
24 Aug 26	49.06000 +0.06	49.50	49.00	49.11	127,288
21 Aug 26	49.00000 +0.46	49.02	48.32	48.54	69,695
20 Aug 26	48.54000 -0.33	48.91	48.22	48.88	88,121
19 Aug 26	48.87000 +0.14	49.01	48.60	48.60	108,359
18 Aug 26	48.73000 -0.05	49.06	48.67	48.85	85,660
17 Aug 26	48.78000 -0.31	49.09	48.52	49.09	97,695
14 Aug 26	49.09000 -0.52	49.87	49.02	49.85	55,927
13 Aug 26	49.61000 +0.41	50.15	49.42	49.50	126,810
12 Aug 26	49.20000 -0.09	49.54	48.70	49.02	98,943
11 Aug 26	49.29000 -0.06	49.46	48.96	49.44	116,903
10 Aug 26	49.35000 -0.24	49.59	48.98	49.44	86,102
07 Aug 26	49.59000 +0.03	50.00	49.44	49.53	93,850
06 Aug 26	49.56000 -0.78	50.62	48.95	50.62	137,842
05 Aug 26	50.34000 -0.44	51.19	50.10	51.19	95,606
04 Aug 26	50.78000 -0.07	51.00	50.16	50.53	61,228
31 Jul 26	50.85000 -0.45	51.33	50.51	50.51	81,565
30 Jul 26	51.30000 -0.62	51.76	50.64	51.71	81,869
29 Jul 26	51.92000 +0.45	51.96	51.18	51.33	80,226
28 Jul 26	51.47000 +0.89	51.61	50.62	50.62	139,980
27 Jul 26	50.58000 -0.08	51.14	50.52	50.91	105,067
24 Jul 26	50.66000 +0.50	50.80	50.19	50.22	67,326
23 Jul 26	50.16000 -0.91	50.76	49.99	50.75	82,661
22 Jul 26	51.07000 -0.02	51.57	51.01	51.17	51,103
21 Jul 26	51.09000 -0.36	51.41	50.79	51.41	95,825
20 Jul 26	51.45000 -0.20	51.86	51.40	51.60	53,122
17 Jul 26	51.65000 +0.07	52.38	51.24	51.59	61,778
16 Jul 26	51.58000 +0.79	51.67	50.70	50.70	111,343
15 Jul 26	50.79000 +0.00	51.36	50.50	50.53	92,922
14 Jul 26	50.79000 -0.62	51.96	50.73	51.96	82,551
13 Jul 26	51.41000 -0.01	51.95	51.39	51.46	69,580
10 Jul 26	51.42000 +0.82	51.63	50.78	50.78	66,357
09 Jul 26	50.60000 -0.72	51.14	50.08	51.02	83,725
08 Jul 26	51.32000 +1.97	51.68	49.21	49.35	161,766
07 Jul 26	49.35000 -0.02	49.98	49.22	49.46	110,603
06 Jul 26	49.37000 -0.06	50.21	48.81	50.01	116,417
03 Jul 26	49.43000 -0.06	49.57	49.20	49.47	42,739
02 Jul 26	49.49000 +0.11	49.83	49.22	49.50	155,151
30 Jun 26	49.38000 -0.52	49.58	49.06	49.52	156,193
29 Jun 26	49.90000 -0.25	50.49	49.56	50.08	106,206
26 Jun 26	50.15000 +0.07	50.25	49.88	50.10	111,454
25 Jun 26	50.08000 +0.06	50.48	49.96	50.00	151,599
24 Jun 26	50.02000 +1.10	50.07	48.90	48.90	109,034
23 Jun 26	48.92000 +0.81	49.12	48.20	48.20	90,921
22 Jun 26	48.11000 -1.14	49.40	47.98	49.34	201,978
19 Jun 26	49.25000 +0.08	49.68	49.10	49.56	80,468
18 Jun 26	49.17000 +0.41	49.73	48.58	48.61	104,912
17 Jun 26	48.76000 -0.05	48.91	48.42	48.66	117,700
16 Jun 26	48.81000 -0.71	49.58	48.77	49.47	162,266
15 Jun 26	49.52000 +0.74	49.53	48.58	48.84	107,300
12 Jun 26	48.78000 +0.98	48.81	47.62	48.12	227,311
11 Jun 26	47.80000 -2.03	49.58	47.75	49.22	474,211
10 Jun 26	49.83000 -3.53	51.00	49.09	50.01	431,718
09 Jun 26	53.36000 +0.47	53.79	52.91	53.00	117,897
08 Jun 26	52.89000 -0.64	53.99	52.53	53.08	100,420
05 Jun 26	53.53000 +1.55	53.86	52.02	52.20	166,304
04 Jun 26	51.98000 -0.22	52.85	51.76	52.20	232,025
03 Jun 26	52.20000 +1.13	52.40	51.12	51.12	108,630
02 Jun 26	51.07000 -0.22	51.35	50.87	51.29	102,257
01 Jun 26	51.29000 -0.48	51.72	50.77	51.56	103,777
29 May 26	51.77000 +0.16	52.15	51.56	51.73	87,585
28 May 26	51.61000 -0.36	52.26	51.60	51.85	103,324
27 May 26	51.97000 +0.32	52.68	51.41	51.41	125,093
26 May 26	51.65000 +0.09	51.69	50.79	51.56	79,020
25 May 26	51.56000 -0.31	52.27	51.55	52.06	48,264
22 May 26	51.87000 -0.35	52.22	51.46	52.22	117,385
21 May 26	52.22000 +0.54	52.25	51.00	51.47	297,748
20 May 26	51.68000 +0.33	51.84	51.24	51.42	147,300
19 May 26	51.35000 +0.25	51.78	51.19	51.20	142,526
15 May 26	51.10000 +0.47	51.30	50.50	50.82	108,006
14 May 26	50.63000 +0.55	50.71	50.08	50.32	109,752
13 May 26	50.08000 -0.03	50.64	49.95	50.04	151,635
12 May 26	50.11000 +0.26	50.45	49.50	49.52	145,837
11 May 26	49.85000 -0.24	50.23	49.41	50.19	238,644
08 May 26	50.09000 -0.81	50.93	49.90	50.77	140,493
07 May 26	50.90000 +0.55	51.05	50.16	50.36	148,245
06 May 26	50.35000 +0.35	50.57	49.80	50.02	133,191
05 May 26	50.00000 -0.16	50.36	49.45	50.27	225,242
04 May 26	50.16000 -0.66	50.77	50.15	50.77	154,281
01 May 26	50.82000 -0.06	51.06	50.72	50.88	72,900
30 Apr 26	50.88000 +0.49	50.94	50.21	50.45	183,176
29 Apr 26	50.39000 -0.56	51.54	50.37	50.79	163,104
28 Apr 26	50.95000 -0.08	51.63	50.91	50.97	115,464
27 Apr 26	51.03000 -0.55	52.00	50.93	51.57	206,258
24 Apr 26	51.58000 +0.49	51.85	50.83	51.23	159,700
23 Apr 26	51.09000 -0.39	52.00	51.00	51.80	179,895
22 Apr 26	51.48000 -0.31	52.11	51.45	52.11	108,711
21 Apr 26	51.79000 -0.19	52.39	51.47	51.83	338,195
20 Apr 26	51.98000 +0.75	52.30	51.32	51.33	167,094
17 Apr 26	51.23000 -1.49	53.10	50.52	52.71	272,411
16 Apr 26	52.72000 -0.10	53.24	52.52	53.09	120,500
15 Apr 26	52.82000 -0.76	53.28	52.47	53.28	80,518
14 Apr 26	53.58000 -0.49	54.33	53.23	53.98	134,506
13 Apr 26	54.07000 -1.07	55.44	53.76	55.38	158,327
10 Apr 26	55.14000 +0.18	56.40	54.92	55.63	164,119
09 Apr 26	54.96000 -0.64	55.54	54.62	55.38	298,676
08 Apr 26	55.60000 +3.38	56.02	52.75	52.75	348,581
07 Apr 26	52.22000 -1.85	53.97	51.95	53.97	191,261
06 Apr 26	54.07000 -0.02	54.65	54.07	54.12	56,873
02 Apr 26	54.09000 -0.01	54.64	54.02	54.10	169,118
01 Apr 26	54.10000 -0.43	54.75	53.90	54.54	210,768
31 Mar 26	54.53000 +0.23	54.97	54.16	54.52	110,786
30 Mar 26	54.30000 -0.20	55.26	54.00	54.69	95,502
27 Mar 26	54.50000 +0.46	54.69	53.60	54.00	176,044
26 Mar 26	54.04000 -0.07	54.61	53.74	54.17	87,912
25 Mar 26	54.11000 -0.07	54.39	53.82	54.35	78,087
24 Mar 26	54.18000 -0.09	54.80	53.62	54.24	72,335
23 Mar 26	54.27000 +1.16	54.63	52.00	53.19	240,807
20 Mar 26	53.11000 -0.06	53.62	52.86	53.28	462,947
19 Mar 26	53.17000 -1.07	54.11	52.60	54.11	138,670
18 Mar 26	54.24000 -0.56	54.74	53.93	54.68	110,746
17 Mar 26	54.80000 -0.30	55.34	54.77	55.12	90,390
16 Mar 26	55.10000 +0.57	55.37	54.06	54.76	110,364
13 Mar 26	54.53000 +0.30	55.00	54.34	54.45	78,020
12 Mar 26	54.23000 +0.05	54.50	53.74	54.15	163,355
11 Mar 26	54.18000 -0.60	54.62	53.79	54.62	133,266
10 Mar 26	54.78000 -0.48	55.28	54.56	55.25	134,196
09 Mar 26	55.26000 +0.35	55.43	54.00	54.73	167,989
06 Mar 26	54.91000 -0.88	55.83	54.77	55.45	175,100
05 Mar 26	55.79000 +0.54	56.21	54.57	54.64	219,900
04 Mar 26	55.25000 -0.08	55.46	54.62	55.32	107,100
03 Mar 26	55.33000 -0.63	56.17	54.92	56.14	137,500
02 Mar 26	55.96000 -0.02	56.07	55.27	55.65	109,200
27 Feb 26	55.98000 -0.42	56.66	55.69	56.14	226,000
26 Feb 26	56.40000 -0.05	56.77	56.25	56.40	126,500
25 Feb 26	56.45000 +0.49	56.70	55.56	56.00	176,500
24 Feb 26	55.96000 -0.60	56.60	55.60	56.60	216,500
23 Feb 26	56.56000 +1.26	56.63	54.82	54.95	207,400
20 Feb 26	55.30000 -0.54	55.89	55.23	55.66	115,300
19 Feb 26	55.84000 +0.59	55.89	55.19	55.19	95,900
18 Feb 26	55.25000 -0.24	55.66	54.91	55.49	151,800
17 Feb 26	55.49000 +0.76	55.90	54.77	54.77	124,600
13 Feb 26	54.73000 +0.04	55.54	53.51	54.36	201,700
12 Feb 26	54.69000 +1.78	54.71	53.00	53.31	184,100
11 Feb 26	52.91000 +0.21	53.31	52.30	52.69	120,100
10 Feb 26	52.70000 -0.23	53.12	52.49	52.79	115,300
09 Feb 26	52.93000 +0.34	52.96	52.21	52.79	85,200
06 Feb 26	52.59000 +0.34	52.71	52.17	52.45	210,000
05 Feb 26	52.25000 -0.32	52.62	52.00	52.13	132,600
04 Feb 26	52.57000 +1.63	52.76	50.89	50.89	200,000
03 Feb 26	50.94000 +1.21	50.95	49.41	49.73	141,900
02 Feb 26	49.73000 +1.12	49.77	48.40	48.40	125,000
30 Jan 26	48.61000 -0.09	48.87	48.21	48.70	150,300
29 Jan 26	48.70000 -0.53	49.55	48.46	49.03	131,700
28 Jan 26	49.23000 -0.31	49.88	48.97	49.68	153,800
27 Jan 26	49.54000 -0.23	50.07	49.33	50.07	130,300
26 Jan 26	49.77000 -0.88	51.01	49.47	50.69	119,500
23 Jan 26	50.65000 +0.25	50.66	50.23	50.23	104,500
22 Jan 26	50.40000 +0.95	50.47	49.48	49.48	135,700
21 Jan 26	49.45000 +0.47	49.49	49.02	49.02	108,200
20 Jan 26	48.98000 -0.50	49.74	48.98	49.55	128,100
19 Jan 26	49.48000 +0.16	49.50	49.21	49.31	35,900
16 Jan 26	49.32000 -0.04	49.73	49.00	49.25	123,400
15 Jan 26	49.36000 -0.08	49.74	49.25	49.50	89,900
14 Jan 26	49.44000 +0.43	50.09	49.19	50.00	145,600
13 Jan 26	49.01000 -0.95	49.93	48.70	49.93	131,200
12 Jan 26	49.96000 +0.48	50.08	49.36	49.50	84,100
09 Jan 26	49.48000 +0.47	49.48	48.85	48.85	84,200
08 Jan 26	49.01000 +0.29	49.15	48.73	48.81	117,600
07 Jan 26	48.72000 -0.33	49.39	48.64	49.28	126,000
06 Jan 26	49.05000 +0.17	49.27	48.62	48.74	149,000
05 Jan 26	48.88000 -0.18	49.15	48.78	49.00	169,800
02 Jan 26	49.06000 +0.15	49.12	48.59	48.80	100,251
31 Dec 25	48.91000 -0.09	48.97	48.33	48.52	100,816
30 Dec 25	49.00000 +0.22	49.19	48.71	48.88	85,753
29 Dec 25	48.78000 -0.22	49.20	48.77	48.95	82,325
24 Dec 25	49.00000 -0.29	49.25	48.95	49.25	18,296
23 Dec 25	49.29000 +0.17	49.36	48.81	49.12	88,597
22 Dec 25	49.12000 -0.07	49.42	48.77	49.02	111,764
19 Dec 25	49.19000 -0.41	49.68	49.02	49.02	275,689
18 Dec 25	49.60000 +0.30	49.99	49.26	49.26	134,664
17 Dec 25	49.30000 +0.27	49.51	48.75	49.21	97,891
16 Dec 25	49.03000 +0.02	49.14	48.77	49.08	151,422
15 Dec 25	49.01000 +0.91	49.13	48.18	48.24	171,286
12 Dec 25	48.10000 +0.04	48.22	47.60	48.20	226,266
11 Dec 25	48.06000 +0.69	48.72	47.36	47.40	242,851
10 Dec 25	47.37000 -2.21	48.26	45.16	48.00	559,349
09 Dec 25	49.58000 +0.76	49.65	48.95	49.00	123,837
08 Dec 25	48.82000 +0.48	48.92	48.25	48.35	84,580
05 Dec 25	48.34000 -0.22	49.26	48.31	48.61	136,830
04 Dec 25	48.56000 -1.38	49.84	48.29	49.62	287,118
03 Dec 25	49.94000 -0.37	50.38	49.75	50.21	107,209
02 Dec 25	50.31000 +1.30	50.46	48.82	48.90	144,090
01 Dec 25	49.01000 -0.20	49.33	48.59	49.21	101,707
28 Nov 25	49.21000 -0.76	50.15	48.97	50.05	90,976
27 Nov 25	49.97000 +0.41	50.04	49.56	49.56	41,368
26 Nov 25	49.56000 +0.56	49.79	49.00	49.00	111,501
25 Nov 25	49.00000 +0.68	49.20	48.43	48.43	65,612
24 Nov 25	48.32000 +0.01	48.40	48.09	48.17	107,791
21 Nov 25	48.31000 +0.20	48.76	48.15	48.24	137,290
20 Nov 25	48.11000 +0.04	48.35	48.00	48.07	123,357
19 Nov 25	48.07000 +0.13	48.29	47.75	47.88	184,045
18 Nov 25	47.94000 -0.08	48.49	47.85	48.15	105,874
17 Nov 25	48.02000 +0.15	48.13	47.68	47.90	85,492
14 Nov 25	47.87000 -0.10	48.04	47.38	47.96	108,763
13 Nov 25	47.97000 -0.10	48.31	47.70	48.03	101,486
12 Nov 25	48.07000 +0.86	48.15	47.24	47.24	159,437
11 Nov 25	47.21000 +0.02	47.39	47.11	47.23	144,551
10 Nov 25	47.19000 +0.46	47.23	46.83	46.83	134,441
07 Nov 25	46.73000 +0.36	46.81	46.05	46.23	107,483
06 Nov 25	46.37000 -0.24	46.60	45.96	46.60	156,239
05 Nov 25	46.61000 +0.84	46.65	45.59	45.59	136,340
04 Nov 25	45.77000 +0.20	45.81	45.21	45.55	124,871
03 Nov 25	45.57000 +0.07	45.63	44.98	45.50	89,499
31 Oct 25	45.50000 +0.45	45.50	44.84	45.03	131,623
30 Oct 25	45.05000 +0.18	45.26	44.90	44.98	114,421
29 Oct 25	44.87000 -0.99	46.10	44.63	45.80	197,189
28 Oct 25	45.86000 -0.22	46.19	45.71	45.87	94,941
27 Oct 25	46.08000 -0.09	46.30	45.81	46.19	141,572
24 Oct 25	46.17000 -0.42	46.86	46.13	46.75	126,713
23 Oct 25	46.59000 -0.35	47.09	46.53	47.00	112,604
22 Oct 25	46.94000 +0.62	46.99	46.31	46.48	100,693
21 Oct 25	46.32000 +0.03	46.57	46.25	46.25	107,145
20 Oct 25	46.29000 -0.26	46.61	46.22	46.56	74,702
17 Oct 25	46.55000 +0.22	46.68	46.05	46.36	118,355
16 Oct 25	46.33000 +0.29	46.36	45.95	46.20	107,941
15 Oct 25	46.04000 -0.02	46.50	45.95	46.10	161,064
14 Oct 25	46.06000 +0.50	46.42	45.52	45.52	246,355
10 Oct 25	45.56000 -0.10	45.96	45.51	45.66	184,504
09 Oct 25	45.66000 -0.53	46.20	45.65	46.19	136,078
08 Oct 25	46.19000 +0.18	46.46	45.93	46.00	132,022
07 Oct 25	46.01000 -0.42	46.44	45.90	46.44	126,022
06 Oct 25	46.43000 -0.78	47.21	46.37	47.21	210,626
03 Oct 25	47.21000 -0.03	47.58	47.00	47.14	305,669
02 Oct 25	47.24000 -0.13	47.37	46.90	47.36	277,925
01 Oct 25	47.37000 -0.45	48.05	47.32	47.67	163,318
30 Sep 25	47.82000 -0.39	48.35	47.63	48.32	244,094
29 Sep 25	48.21000 +0.06	48.25	47.74	47.80	124,852
26 Sep 25	48.15000 -0.29	48.72	48.07	48.43	246,609
25 Sep 25	48.44000 -0.32	48.83	48.42	48.72	207,520
24 Sep 25	48.76000 +0.47	49.06	48.26	48.35	197,100
23 Sep 25	48.29000 +0.35	48.39	47.81	47.93	252,677
22 Sep 25	47.94000 -1.02	49.00	47.93	49.00	218,274
19 Sep 25	48.96000 +0.21	49.02	48.27	48.71	296,297
18 Sep 25	48.75000 +0.60	48.84	48.13	48.13	157,521
17 Sep 25	48.15000 -0.42	48.81	48.11	48.71	174,478
16 Sep 25	48.57000 +0.88	48.67	47.83	48.00	306,150
15 Sep 25	47.69000 -0.07	47.84	47.34	47.68	205,703
12 Sep 25	47.76000 -0.53	48.57	47.66	48.35	102,863
11 Sep 25	48.29000 +0.84	48.38	47.46	47.46	274,028
10 Sep 25	47.45000 -1.37	48.52	47.25	48.52	311,758
09 Sep 25	48.82000 -2.38	51.72	48.70	50.47	401,020
08 Sep 25	51.20000 -0.02	51.54	50.98	51.22	164,909
05 Sep 25	51.22000 +0.32	51.26	50.67	50.85	71,692
04 Sep 25	50.90000 +0.48	50.94	50.28	50.58	138,786
03 Sep 25	50.42000 +0.59	51.02	50.03	50.03	119,374
02 Sep 25	49.83000 -0.63	50.34	49.61	50.24	86,160
29 Aug 25	50.46000 +0.17	50.72	50.12	50.32	188,171
28 Aug 25	50.29000 -0.15	50.68	49.96	50.48	98,507
27 Aug 25	50.44000 +0.25	50.48	50.00	50.08	95,784
26 Aug 25	50.19000 -0.15	50.82	50.11	50.20	114,424
25 Aug 25	50.34000 -0.35	50.97	50.18	50.97	106,911
22 Aug 25	50.69000 -0.77	51.66	50.67	51.57	119,952
21 Aug 25	51.46000 -0.25	51.93	51.38	51.66	99,707
20 Aug 25	51.71000 -0.37	52.26	51.57	52.07	203,936
19 Aug 25	52.08000 +0.41	52.48	51.58	51.88	204,461
18 Aug 25	51.67000 +1.16	51.76	50.59	50.59	219,601
15 Aug 25	50.51000 +1.80	50.59	48.74	48.74	226,937
14 Aug 25	48.71000 -0.09	49.17	48.46	48.53	137,620
13 Aug 25	48.80000 -0.15	49.46	48.57	49.00	111,297
12 Aug 25	48.95000 +0.64	49.00	48.01	48.31	88,990
11 Aug 25	48.31000 +0.32	48.61	48.06	48.10	56,832
08 Aug 25	47.99000 -0.60	48.58	47.51	48.47	154,182
07 Aug 25	48.59000 +0.76	48.63	47.73	47.95	104,041
06 Aug 25	47.83000 -0.60	48.47	47.67	48.34	75,976
05 Aug 25	48.43000 +1.24	48.62	47.48	48.13	148,063
01 Aug 25	47.19000 -0.37	47.87	47.08	47.63	65,851
31 Jul 25	47.56000 -0.49	48.18	47.53	48.00	106,856
30 Jul 25	48.05000 -0.32	48.60	47.93	48.48	92,262
29 Jul 25	48.37000 +0.25	48.66	48.06	48.35	108,020
28 Jul 25	48.12000 +1.70	48.36	47.00	47.00	362,556
25 Jul 25	46.42000 +0.18	46.68	46.26	46.39	70,011
24 Jul 25	46.24000 -0.43	46.89	46.15	46.76	99,014
23 Jul 25	46.67000 -0.78	47.50	46.63	47.50	119,477
22 Jul 25	47.45000 +0.15	47.70	47.21	47.26	59,084
21 Jul 25	47.30000 -0.35	47.89	47.23	47.64	86,517
18 Jul 25	47.65000 -0.02	47.98	47.53	47.80	79,512
17 Jul 25	47.67000 +0.13	47.73	47.34	47.54	123,623
16 Jul 25	47.54000 -0.43	48.04	47.41	48.01	113,318
15 Jul 25	47.97000 -0.06	48.26	47.83	48.03	112,480
14 Jul 25	48.03000 +0.40	48.16	47.76	47.76	138,385
11 Jul 25	47.63000 -0.23	48.02	47.37	47.57	98,055
10 Jul 25	47.86000 +0.33	47.90	47.32	47.59	104,463
09 Jul 25	47.53000 -1.28	48.81	47.46	48.81	196,343
08 Jul 25	48.81000 +1.15	49.16	47.45	47.75	224,237
07 Jul 25	47.66000 -0.33	48.11	47.52	48.11	109,763
04 Jul 25	47.99000 -0.08	48.07	47.80	48.07	34,189
03 Jul 25	48.07000 +0.46	48.30	47.70	47.71	64,035
02 Jul 25	47.61000 -0.66	48.25	47.17	48.16	131,090
30 Jun 25	48.27000 +0.17	48.37	48.00	48.10	74,171
27 Jun 25	48.10000 -0.24	48.29	47.49	48.25	315,465
26 Jun 25	48.34000 -0.76	49.16	48.16	49.16	156,526
25 Jun 25	49.10000 +0.01	49.38	48.50	49.38	159,636
24 Jun 25	49.09000 +0.43	49.40	48.47	48.88	100,021
23 Jun 25	48.66000 +0.04	48.86	48.45	48.55	74,053
20 Jun 25	48.62000 -0.74	49.24	48.55	49.02	289,063
19 Jun 25	49.36000 -0.08	49.86	49.05	49.86	94,172
18 Jun 25	49.44000 -0.40	49.96	49.35	49.57	106,388
17 Jun 25	49.84000 +0.34	50.03	49.48	49.70	101,615
16 Jun 25	49.50000 -0.45	50.38	49.41	50.22	170,189
13 Jun 25	49.95000 -0.33	50.68	49.73	50.36	170,028
12 Jun 25	50.28000 -1.72	52.05	50.09	51.97	190,671
11 Jun 25	52.00000 -2.29	54.67	50.79	54.37	491,710
10 Jun 25	54.29000 -0.07	54.94	54.12	54.12	125,315
09 Jun 25	54.36000 -1.01	55.34	54.28	55.34	86,467
06 Jun 25	55.37000 +0.22	55.76	55.16	55.20	56,105
05 Jun 25	55.15000 -0.89	56.54	55.07	56.00	91,597
04 Jun 25	56.04000 -0.43	56.70	55.71	56.13	103,314
03 Jun 25	56.47000 -1.38	57.75	56.40	57.71	51,628
02 Jun 25	57.85000 +0.59	57.95	57.39	57.44	98,329
30 May 25	57.26000 +0.55	57.51	56.24	56.71	116,888
29 May 25	56.71000 -0.34	57.23	56.56	56.92	98,994
28 May 25	57.05000 +1.01	57.10	56.24	57.00	126,160
27 May 25	56.04000 -0.93	57.02	56.00	56.97	147,862
26 May 25	56.97000 +0.25	57.13	55.99	57.06	52,090
23 May 25	56.72000 +0.14	56.91	56.44	56.60	61,526
22 May 25	56.58000 +0.11	57.12	56.02	56.87	157,642
21 May 25	56.47000 -0.41	57.22	56.19	56.61	134,158
20 May 25	56.88000 +1.49	57.37	55.03	55.03	131,227
16 May 25	55.39000 +0.32	55.63	54.19	54.99	70,707
15 May 25	55.07000 +0.92	55.12	54.30	54.30	52,848
14 May 25	54.15000 -0.61	54.67	53.86	54.41	83,661
13 May 25	54.76000 +0.05	55.38	54.30	54.73	180,467
12 May 25	54.71000 -0.72	55.41	54.26	55.41	198,575
09 May 25	55.43000 -0.88	56.13	55.13	55.90	109,196
08 May 25	56.31000 -0.56	57.39	56.00	57.20	143,655
07 May 25	56.87000 +0.90	57.24	55.84	55.84	138,123
06 May 25	55.97000 +0.06	56.63	55.31	55.60	123,168
05 May 25	55.91000 +0.41	56.78	55.23	55.50	96,992
02 May 25	55.50000 -0.08	55.93	55.31	55.38	61,278
01 May 25	55.58000 +0.28	55.86	55.07	55.33	73,808
30 Apr 25	55.30000 +0.75	55.48	54.32	54.32	90,326
29 Apr 25	54.55000 -0.49	55.10	54.41	55.00	70,889
28 Apr 25	55.04000 +0.17	55.21	54.66	54.80	110,450
25 Apr 25	54.87000 -0.13	55.18	54.73	54.73	66,711
24 Apr 25	55.00000 +1.30	55.07	52.58	53.73	144,266
23 Apr 25	53.70000 -1.19	55.29	53.58	55.29	155,090
22 Apr 25	54.89000 +0.58	55.12	54.74	54.81	140,421
21 Apr 25	54.31000 +0.52	54.45	53.25	53.66	92,253
17 Apr 25	53.79000 +0.43	53.85	52.45	53.24	77,481
16 Apr 25	53.36000 -0.36	54.00	52.66	53.37	186,216
15 Apr 25	53.72000 -0.39	53.86	52.93	53.48	199,222
14 Apr 25	54.11000 +1.73	54.20	52.80	52.80	263,412
11 Apr 25	52.38000 +2.26	52.42	50.23	50.31	260,524
10 Apr 25	50.12000 -1.52	54.11	49.98	51.03	410,309
09 Apr 25	51.64000 +1.77	51.75	47.58	49.45	261,131
08 Apr 25	49.87000 -0.42	51.70	47.78	50.60	203,774
07 Apr 25	50.29000 -2.22	52.53	49.96	50.62	198,232
04 Apr 25	52.51000 +0.43	53.24	51.00	52.08	232,039
03 Apr 25	52.08000 +1.07	52.26	50.33	50.49	144,657
02 Apr 25	51.01000 +0.61	51.61	50.20	51.60	155,839
01 Apr 25	50.40000 -0.44	51.27	48.99	50.57	83,210
31 Mar 25	50.84000 +1.74	51.69	48.97	48.97	227,325
28 Mar 25	49.10000 +0.05	49.52	48.53	49.27	103,086
27 Mar 25	49.05000 +0.67	49.21	47.10	48.38	119,027
26 Mar 25	48.38000 +0.73	48.82	47.79	47.79	67,585
25 Mar 25	47.65000 +0.63	47.74	46.85	46.89	72,026
24 Mar 25	47.02000 +0.66	47.24	46.40	46.40	67,380
21 Mar 25	46.36000 -1.40	47.75	46.05	47.75	299,743
20 Mar 25	47.76000 +0.30	47.87	47.23	47.29	182,014
19 Mar 25	47.46000 +0.80	47.55	46.53	46.53	113,802
18 Mar 25	46.66000 -0.12	47.08	45.91	47.08	118,245
17 Mar 25	46.78000 +0.96	46.89	45.49	45.49	110,723
14 Mar 25	45.82000 -0.01	46.49	45.69	45.97	71,344
13 Mar 25	45.83000 -0.93	46.78	45.69	46.52	118,839
12 Mar 25	46.76000 +0.60	46.92	46.13	46.31	156,051
11 Mar 25	46.16000 -0.42	46.68	45.75	46.68	116,348
10 Mar 25	46.58000 -0.48	47.04	46.35	47.04	91,327
07 Mar 25	47.06000 +0.54	47.30	46.41	46.41	72,088
06 Mar 25	46.52000 -0.09	46.60	46.03	46.44	71,854
05 Mar 25	46.61000 -0.06	46.92	46.41	46.61	60,216
04 Mar 25	46.67000 -0.47	47.17	46.46	46.87	85,341
03 Mar 25	47.14000 +0.57	47.21	46.48	46.58	116,062
28 Feb 25	46.57000 -0.31	46.88	46.17	46.88	159,087
27 Feb 25	46.88000 -0.63	47.36	46.66	47.32	57,215
26 Feb 25	47.51000 +0.33	48.01	46.97	47.40	102,115
25 Feb 25	47.18000 +0.10	47.48	46.34	46.34	118,106
24 Feb 25	47.08000 +0.97	47.29	46.18	46.33	203,904
21 Feb 25	46.11000 -1.03	46.82	45.88	46.78	160,803
20 Feb 25	47.14000 +0.95	47.26	45.50	46.17	128,583
19 Feb 25	46.19000 +1.68	46.69	44.78	45.74	213,337
18 Feb 25	44.51000 -1.05	45.56	44.48	45.56	155,651
14 Feb 25	45.56000 -0.11	46.54	45.50	45.70	85,980
13 Feb 25	45.67000 -0.32	46.63	45.66	46.02	84,260
12 Feb 25	45.99000 +0.08	46.19	45.70	45.91	32,616
11 Feb 25	45.91000 -0.19	46.18	45.77	46.11	120,951
10 Feb 25	46.10000 -0.14	46.72	45.86	46.24	93,848
07 Feb 25	46.24000 -0.40	47.00	46.17	46.60	85,505
06 Feb 25	46.64000 +0.19	47.57	46.45	46.45	88,222
05 Feb 25	46.45000 -0.82	47.30	46.31	47.27	94,895
04 Feb 25	47.27000 +1.19	47.62	45.51	46.27	157,598
03 Feb 25	46.08000 -0.36	46.21	44.81	45.20	156,687
31 Jan 25	46.44000 -1.12	47.66	46.24	47.58	165,548
30 Jan 25	47.56000 +0.26	47.79	47.10	47.10	69,840
29 Jan 25	47.30000 -0.22	47.92	46.93	47.49	77,142
28 Jan 25	47.52000 +0.30	47.72	47.24	47.48	82,450
27 Jan 25	47.22000 -0.14	47.76	47.10	47.26	120,385
24 Jan 25	47.36000 +0.31	47.61	47.00	47.00	60,857
23 Jan 25	47.05000 +0.75	47.38	45.66	46.50	126,824
22 Jan 25	46.30000 +0.64	46.41	45.50	45.50	71,064
21 Jan 25	45.66000 +0.01	46.20	45.50	45.70	130,812
20 Jan 25	45.65000 -0.17	46.06	45.56	46.01	43,059
17 Jan 25	45.82000 -0.36	46.49	45.64	46.49	124,431
16 Jan 25	46.18000 +0.07	46.44	45.96	46.12	208,313
15 Jan 25	46.11000 +0.30	46.74	45.97	46.06	118,480
14 Jan 25	45.81000 -1.08	47.62	45.76	47.00	271,017
13 Jan 25	46.89000 -0.41	47.50	46.76	47.10	80,721
10 Jan 25	47.30000 -0.43	47.61	47.06	47.48	181,676
09 Jan 25	47.73000 +0.20	47.73	47.06	47.35	88,162
08 Jan 25	47.53000 -1.37	48.58	47.17	48.50	186,922
07 Jan 25	48.90000 +0.14	49.82	48.75	48.75	121,250
06 Jan 25	48.76000 -0.60	50.14	48.58	49.93	96,985
03 Jan 25	49.36000 +0.09	49.80	48.97	49.50	53,443
02 Jan 25	49.27000 +0.15	49.58	48.88	49.14	51,697
31 Dec 24	49.12000 -0.18	49.29	48.66	49.08	47,700
30 Dec 24	49.30000 -0.38	49.60	48.96	49.31	61,961
27 Dec 24	49.68000 +0.18	49.76	49.01	49.06	103,085
24 Dec 24	49.50000 +0.67	49.64	48.67	48.79	33,892
23 Dec 24	48.83000 +0.01	49.10	48.56	48.79	106,381
20 Dec 24	48.82000 -0.36	49.33	48.36	48.79	127,591
19 Dec 24	49.18000 +0.21	50.47	48.95	49.87	143,257
18 Dec 24	48.97000 -0.01	49.42	48.65	48.76	161,386
17 Dec 24	48.98000 +0.72	49.19	47.98	48.23	200,524
16 Dec 24	48.26000 +0.25	48.64	47.65	48.33	124,429
13 Dec 24	48.01000 -0.83	49.75	47.96	49.00	162,807
12 Dec 24	48.84000 -1.47	50.38	48.77	50.31	220,806
11 Dec 24	50.31000 -0.26	51.16	49.81	50.87	181,698
10 Dec 24	50.57000 -1.60	54.15	49.95	50.01	279,932
09 Dec 24	52.17000 -0.38	52.54	51.86	52.54	123,614
06 Dec 24	52.55000 -0.04	52.97	52.37	52.69	106,442
05 Dec 24	52.59000 -0.21	53.33	52.45	52.65	80,967
04 Dec 24	52.80000 -0.54	53.81	52.30	52.93	183,082
03 Dec 24	53.34000 +1.65	53.49	52.16	52.70	95,712
02 Dec 24	51.69000 +0.14	51.78	51.03	51.03	110,866
29 Nov 24	51.55000 -0.40	52.17	51.30	52.17	45,520
28 Nov 24	51.95000 +0.18	51.95	51.52	51.52	26,808
27 Nov 24	51.77000 +0.79	51.81	50.84	50.90	84,845
26 Nov 24	50.98000 -1.00	51.85	50.55	51.43	151,583
25 Nov 24	51.98000 -1.04	53.32	51.95	52.39	151,056
22 Nov 24	53.02000 -0.12	53.49	52.90	53.00	104,080
21 Nov 24	53.14000 -0.29	53.73	52.95	53.40	76,724
20 Nov 24	53.43000 +0.55	53.45	52.47	52.81	103,152
19 Nov 24	52.88000 -0.12	53.57	52.62	53.00	118,739
18 Nov 24	53.00000 -0.79	53.80	52.91	53.77	78,396
15 Nov 24	53.79000 +0.23	54.00	53.10	53.57	79,070
14 Nov 24	53.56000 -0.16	54.00	53.41	53.69	41,841
13 Nov 24	53.72000 -0.27	54.04	53.15	53.90	88,506
12 Nov 24	53.99000 -0.15	54.42	53.73	54.09	48,980
11 Nov 24	54.14000 -0.82	55.28	54.14	55.01	55,945
08 Nov 24	54.96000 -0.69	55.93	54.48	55.65	83,994
07 Nov 24	55.65000 +1.41	55.75	54.26	54.59	89,758
06 Nov 24	54.24000 +0.49	54.45	53.50	53.77	52,867
05 Nov 24	53.75000 +0.59	54.38	52.94	53.06	91,351
04 Nov 24	53.16000 +0.11	53.26	52.45	52.45	67,437
01 Nov 24	53.05000 +0.64	53.64	52.41	52.41	82,920
31 Oct 24	52.41000 -0.72	53.05	52.38	52.81	108,585
30 Oct 24	53.13000 +0.99	53.45	51.79	51.79	79,509
29 Oct 24	52.14000 +0.97	52.21	51.11	51.15	74,514
28 Oct 24	51.17000 +0.07	51.47	50.95	51.40	48,517
25 Oct 24	51.10000 -0.13	51.47	50.66	51.13	58,197
24 Oct 24	51.23000 +0.55	51.40	50.67	50.68	56,508
23 Oct 24	50.68000 -0.65	51.33	50.67	50.94	83,590
22 Oct 24	51.33000 -0.11	51.44	51.06	51.14	96,333
21 Oct 24	51.44000 -0.76	52.10	51.11	52.02	89,849
18 Oct 24	52.20000 -0.18	52.45	52.04	52.41	77,770
17 Oct 24	52.38000 -0.35	53.06	52.14	52.89	70,505
16 Oct 24	52.73000 +0.67	52.81	51.58	52.10	69,990
15 Oct 24	52.06000 -0.66	52.99	51.72	52.51	88,050
11 Oct 24	52.72000 +0.66	52.84	52.12	52.49	84,987
10 Oct 24	52.06000 -0.15	52.25	51.85	52.14	78,826
09 Oct 24	52.21000 +0.38	52.33	51.59	51.59	73,097
08 Oct 24	51.83000 +0.26	52.16	51.45	51.57	58,983
07 Oct 24	51.57000 -0.18	52.13	51.29	51.29	109,629
04 Oct 24	51.75000 -0.90	52.79	51.69	52.65	98,366
03 Oct 24	52.65000 +1.22	52.65	51.10	52.02	97,160
02 Oct 24	51.43000 +0.30	52.50	50.54	51.09	136,014
01 Oct 24	51.13000 -0.20	51.42	50.57	51.32	98,785
30 Sep 24	51.33000 +0.78	51.33	50.29	50.31	47,235
27 Sep 24	50.55000 -0.88	51.56	50.44	51.43	95,697
26 Sep 24	51.43000 +0.63	51.71	50.90	51.38	97,204
25 Sep 24	50.80000 -0.20	51.46	50.64	50.86	101,511
24 Sep 24	51.00000 +0.44	51.38	50.44	50.44	70,188
23 Sep 24	50.56000 +0.41	50.79	50.15	50.15	76,935
20 Sep 24	50.15000 +0.10	50.26	49.81	50.03	101,355
19 Sep 24	50.05000 -0.49	50.56	49.66	50.56	71,246
18 Sep 24	50.54000 +0.00	51.51	50.28	50.66	110,327
17 Sep 24	50.54000 -0.40	51.03	50.39	50.95	141,343
16 Sep 24	50.94000 -0.73	51.78	50.89	51.23	53,785
13 Sep 24	51.67000 -0.33	52.00	51.24	52.00	72,989
12 Sep 24	52.00000 +0.46	52.23	51.44	51.56	94,329
11 Sep 24	51.54000 +0.78	51.55	50.00	50.20	103,643
10 Sep 24	50.76000 -0.39	51.60	50.46	50.52	128,605
09 Sep 24	51.15000 +0.45	51.48	50.39	50.70	145,125
06 Sep 24	50.70000 +1.78	51.05	48.93	48.93	210,417
05 Sep 24	48.92000 +3.27	50.36	45.66	46.57	212,315
04 Sep 24	45.65000 -0.03	45.89	45.17	45.49	50,648
03 Sep 24	45.68000 +0.00	46.18	45.20	45.56	83,145
30 Aug 24	45.68000 -0.04	45.99	45.04	45.99	104,124
29 Aug 24	45.72000 +0.28	46.10	45.37	45.90	67,639
28 Aug 24	45.44000 +0.58	45.59	45.08	45.09	40,647
27 Aug 24	44.86000 -0.45	45.16	44.76	44.94	30,655
26 Aug 24	45.31000 +0.01	45.99	44.85	45.05	89,644
23 Aug 24	45.30000 +0.50	45.30	44.50	45.04	69,987
22 Aug 24	44.80000 -0.45	45.96	44.80	45.27	68,990
21 Aug 24	45.25000 +0.15	45.38	44.71	45.18	54,457
20 Aug 24	45.10000 -0.11	45.55	45.02	45.24	32,400
19 Aug 24	45.21000 -0.35	46.05	45.21	45.56	54,452
16 Aug 24	45.56000 +0.18	46.25	45.34	45.38	97,631
15 Aug 24	45.38000 +0.71	45.60	44.63	44.68	58,254
14 Aug 24	44.67000 +0.56	44.80	43.92	43.98	67,041
13 Aug 24	44.11000 +0.49	44.19	43.00	43.37	63,830
12 Aug 24	43.62000 +0.51	43.76	42.94	43.48	53,456
09 Aug 24	43.11000 -0.87	43.70	42.98	43.70	48,648
08 Aug 24	43.98000 +0.72	44.35	43.59	44.10	61,597
07 Aug 24	43.26000 -0.91	44.18	43.06	44.09	54,468
06 Aug 24	44.17000 -0.58	44.59	43.91	44.00	102,689
02 Aug 24	44.75000 -0.40	44.75	44.13	44.15	51,352
01 Aug 24	45.15000 +0.44	45.26	44.54	44.73	80,822
31 Jul 24	44.71000 +0.40	45.01	44.17	44.34	77,102
30 Jul 24	44.31000 -0.05	44.91	43.96	44.61	49,273
29 Jul 24	44.36000 -0.81	45.09	44.29	45.09	60,732
26 Jul 24	45.17000 +0.14	45.75	45.03	45.03	58,855
25 Jul 24	45.03000 +0.44	45.35	44.53	44.53	55,051
24 Jul 24	44.59000 +0.10	44.83	44.45	44.49	47,070
23 Jul 24	44.49000 -0.22	44.71	44.35	44.60	34,740
22 Jul 24	44.71000 +0.70	44.93	43.99	44.00	92,483
19 Jul 24	44.01000 +0.18	44.27	43.74	43.80	42,237
18 Jul 24	43.83000 +0.47	44.03	42.90	42.90	88,293
17 Jul 24	43.36000 +0.20	43.41	42.77	42.77	41,423
16 Jul 24	43.16000 +0.36	43.61	42.61	42.91	65,204
15 Jul 24	42.80000 +0.28	42.83	42.44	42.52	39,622
12 Jul 24	42.52000 +0.41	43.24	42.16	42.16	108,208
11 Jul 24	42.11000 +0.41	42.66	41.33	41.75	70,716
10 Jul 24	41.70000 +0.81	41.86	40.84	41.07	77,741
09 Jul 24	40.89000 -0.71	41.60	40.81	41.60	76,820
08 Jul 24	41.60000 -0.38	42.81	41.29	41.88	75,372
05 Jul 24	41.98000 -0.16	42.50	41.88	42.33	44,910
04 Jul 24	42.14000 +0.09	42.33	41.92	42.00	19,796
03 Jul 24	42.05000 +0.14	42.47	41.86	42.08	51,658
02 Jul 24	41.91000 +0.47	42.15	40.42	40.90	80,207
28 Jun 24	41.44000 -0.86	42.32	41.29	42.24	53,230
27 Jun 24	42.30000 +0.50	42.44	41.47	41.47	55,649
26 Jun 24	41.80000 -0.39	42.19	41.41	42.19	50,922
25 Jun 24	42.19000 +0.29	42.65	41.78	42.08	103,983
24 Jun 24	41.90000 +0.42	42.18	41.21	41.46	88,535
21 Jun 24	41.48000 -0.06	41.88	41.01	41.88	187,260
20 Jun 24	41.54000 +0.48	41.76	40.75	40.93	141,254
19 Jun 24	41.06000 -0.59	41.68	41.02	41.54	46,678
18 Jun 24	41.65000 -0.84	42.48	41.63	42.48	97,568
17 Jun 24	42.49000 -0.27	43.16	42.20	42.83	69,548
14 Jun 24	42.76000 -0.36	43.28	42.49	42.80	64,559
13 Jun 24	43.12000 -0.37	43.49	42.91	43.48	95,302
12 Jun 24	43.49000 -0.07	43.79	43.18	43.70	74,698
11 Jun 24	43.56000 +0.66	43.62	42.61	42.62	70,578
10 Jun 24	42.90000 -0.29	43.00	41.95	43.00	108,221
07 Jun 24	43.19000 +2.57	43.72	40.75	40.80	271,814
06 Jun 24	40.62000 +1.61	40.67	38.52	38.79	126,895
05 Jun 24	39.01000 +0.08	39.06	38.24	39.00	97,001
04 Jun 24	38.93000 +0.95	38.95	37.85	37.86	85,286
03 Jun 24	37.98000 +0.33	37.98	37.47	37.58	68,809
31 May 24	37.65000 +0.10	37.78	37.27	37.27	105,416
30 May 24	37.55000 +0.05	37.83	37.36	37.49	38,189
29 May 24	37.50000 -0.06	37.92	37.33	37.33	61,678
28 May 24	37.56000 +0.03	38.28	37.15	38.27	47,888
27 May 24	37.53000 -0.28	37.88	37.45	37.81	31,879
24 May 24	37.81000 +0.10	38.14	37.49	37.49	30,689
23 May 24	37.71000 -0.07	37.95	37.48	37.83	44,774
22 May 24	37.78000 -0.72	38.47	37.76	38.47	65,604
21 May 24	38.50000 -0.04	38.69	38.39	38.43	34,325
17 May 24	38.54000 -0.27	38.84	38.33	38.67	31,635
16 May 24	38.81000 -0.03	39.10	38.75	39.00	40,030
15 May 24	38.84000 +0.00	38.95	38.68	38.89	43,948
14 May 24	38.84000 -0.03	38.94	38.50	38.57	31,021
13 May 24	38.87000 +0.13	39.05	38.67	38.93	32,309
10 May 24	38.74000 +0.17	38.83	38.56	38.58	56,848
09 May 24	38.57000 +0.04	38.66	38.30	38.56	40,917
08 May 24	38.53000 +0.16	38.57	38.27	38.27	65,950
07 May 24	38.37000 -0.32	38.87	38.23	38.72	81,462
06 May 24	38.69000 +0.20	38.81	38.44	38.77	29,666
03 May 24	38.49000 -0.10	38.99	38.42	38.77	24,990
02 May 24	38.59000 -0.26	38.63	37.51	38.40	69,355
01 May 24	38.85000 -0.17	39.12	38.60	39.11	23,483
30 Apr 24	39.02000 -0.44	39.48	39.01	39.48	47,852
29 Apr 24	39.46000 +0.22	39.58	39.04	39.04	53,160
26 Apr 24	39.24000 +0.00	39.37	38.94	38.99	47,787
25 Apr 24	39.24000 -0.09	39.59	38.94	39.13	38,836
24 Apr 24	39.33000 +0.20	39.45	39.08	39.08	38,482
23 Apr 24	39.13000 +0.30	39.37	38.65	38.80	53,739
22 Apr 24	38.83000 +0.15	39.10	38.60	38.61	48,419
19 Apr 24	38.68000 +0.14	38.75	38.20	38.29	37,545
18 Apr 24	38.54000 -0.12	39.32	38.16	38.82	56,961
17 Apr 24	38.66000 -0.36	39.21	38.49	38.67	46,860
16 Apr 24	39.02000 -0.48	39.57	38.81	39.48	57,148
15 Apr 24	39.50000 +0.49	39.58	38.84	38.84	51,087
12 Apr 24	39.01000 +0.45	39.03	38.54	38.79	48,971
11 Apr 24	38.56000 -0.12	39.79	38.54	39.79	80,723
10 Apr 24	38.68000 -1.18	39.50	38.17	39.50	139,748
09 Apr 24	39.86000 +0.42	39.87	39.38	39.60	62,089
08 Apr 24	39.44000 +0.09	39.75	39.22	39.22	82,940
05 Apr 24	39.35000 +0.72	39.57	38.48	38.58	102,995
04 Apr 24	38.63000 +0.26	38.78	38.39	38.40	56,229
03 Apr 24	38.37000 -0.12	38.97	38.13	38.23	74,355
02 Apr 24	38.49000 -0.26	38.63	38.23	38.49	35,993
01 Apr 24	38.75000 -0.50	39.35	38.55	38.88	26,700
28 Mar 24	39.25000 -0.09	39.82	39.10	39.50	66,502
27 Mar 24	39.34000 +0.39	39.56	38.97	39.20	40,576
26 Mar 24	38.95000 +0.07	39.49	38.63	39.49	91,265
25 Mar 24	38.88000 -0.21	39.25	38.63	39.01	59,574
22 Mar 24	39.09000 -0.42	39.45	39.00	39.38	50,687
21 Mar 24	39.51000 +0.57	39.76	38.67	38.99	66,262
20 Mar 24	38.94000 -0.11	39.22	38.78	39.06	25,682
19 Mar 24	39.05000 +0.03	39.30	39.01	39.02	37,617
18 Mar 24	39.02000 +0.01	39.15	38.76	38.93	93,698
15 Mar 24	39.01000 +0.47	39.11	38.41	38.52	266,338
14 Mar 24	38.54000 -0.57	39.14	38.34	39.02	80,389
13 Mar 24	39.11000 -0.57	39.86	39.03	39.68	75,143
12 Mar 24	39.68000 +0.06	40.03	39.35	39.83	50,008
11 Mar 24	39.62000 +0.25	39.75	39.11	39.11	33,072
08 Mar 24	39.37000 -0.79	39.96	39.23	39.29	51,214
07 Mar 24	40.16000 +0.82	40.20	39.34	39.34	64,295
06 Mar 24	39.34000 +0.43	39.44	39.00	39.21	80,399
05 Mar 24	38.91000 -0.33	39.63	38.86	39.63	28,952
04 Mar 24	39.24000 -1.61	40.89	39.11	40.41	89,708
01 Mar 24	40.85000 +0.54	40.97	40.31	40.31	73,801
29 Feb 24	40.31000 -0.69	41.12	40.02	40.95	91,244
28 Feb 24	41.00000 +0.56	41.05	40.44	40.44	63,232
27 Feb 24	40.44000 +0.24	40.44	39.65	39.69	36,957
26 Feb 24	40.20000 +0.53	40.33	39.67	39.67	52,211
23 Feb 24	39.67000 -0.05	39.86	39.42	39.65	59,911
22 Feb 24	39.72000 +0.08	39.90	39.39	39.76	51,453
21 Feb 24	39.64000 +0.30	39.98	39.29	39.46	70,433
20 Feb 24	39.34000 -0.51	39.85	39.33	39.35	32,172
16 Feb 24	39.85000 +0.52	39.97	39.09	39.34	43,310
15 Feb 24	39.33000 +0.03	39.62	39.12	39.34	27,153
14 Feb 24	39.30000 +0.29	39.43	38.87	39.04	25,068
13 Feb 24	39.01000 -0.99	39.46	38.60	39.26	48,086
12 Feb 24	40.00000 +0.34	40.19	39.68	39.68	37,950
09 Feb 24	39.66000 +0.20	39.73	39.35	39.49	44,344
08 Feb 24	39.46000 -0.19	39.82	39.21	39.78	40,503
07 Feb 24	39.65000 +0.13	39.65	39.30	39.49	36,502
06 Feb 24	39.52000 +0.46	39.53	39.02	39.02	38,644
05 Feb 24	39.06000 -0.37	39.62	38.84	39.46	68,145
02 Feb 24	39.43000 +0.03	39.54	39.16	39.46	63,415
01 Feb 24	39.40000 +0.51	39.46	38.69	38.69	77,624
31 Jan 24	38.89000 +0.11	38.98	38.55	38.98	93,552
30 Jan 24	38.78000 +0.01	39.06	38.69	38.71	43,314
29 Jan 24	38.77000 +0.00	38.97	38.31	38.97	49,605
26 Jan 24	38.77000 -0.16	39.26	38.59	39.07	43,409
25 Jan 24	38.93000 +0.15	39.08	38.56	38.61	59,378
24 Jan 24	38.78000 -0.56	39.59	38.47	39.26	45,443
23 Jan 24	39.34000 +0.05	39.52	39.05	39.29	44,342
22 Jan 24	39.29000 +0.09	39.52	39.05	39.09	37,227
19 Jan 24	39.20000 +0.00	39.26	38.77	39.18	87,665
18 Jan 24	39.20000 +0.62	39.20	38.60	38.68	48,630
17 Jan 24	38.58000 -0.57	39.14	38.41	39.14	55,332
16 Jan 24	39.15000 -0.15	39.29	38.85	38.85	38,997
15 Jan 24	39.30000 +0.17	39.42	38.78	38.78	33,060
12 Jan 24	39.13000 +0.30	39.19	38.65	39.16	87,923
11 Jan 24	38.83000 -0.29	39.28	38.76	39.12	67,512
10 Jan 24	39.12000 -0.34	39.44	38.92	39.15	56,228
09 Jan 24	39.46000 +0.19	39.74	39.12	39.27	30,574
08 Jan 24	39.27000 -0.12	39.77	39.05	39.27	61,567
05 Jan 24	39.39000 +0.16	39.60	38.70	39.14	45,869
04 Jan 24	39.23000 -0.40	39.66	38.94	39.39	49,474
03 Jan 24	39.63000 +0.11	39.74	39.33	39.46	93,609
02 Jan 24	39.52000 +0.25	39.54	38.70	38.84	65,495
29 Dec 23	39.27000 -0.04	39.55	39.24	39.31	17,205
28 Dec 23	39.31000 -0.14	39.60	39.30	39.43	34,712
27 Dec 23	39.45000 +0.00	39.68	39.23	39.25	36,001
22 Dec 23	39.45000 +0.20	39.70	39.25	39.49	34,565
21 Dec 23	39.25000 -0.10	39.77	39.05	39.48	35,815
20 Dec 23	39.35000 +0.01	39.49	39.16	39.31	74,255
19 Dec 23	39.34000 +0.33	39.55	38.79	38.83	71,195
18 Dec 23	39.01000 +0.32	39.02	38.28	38.56	48,321
15 Dec 23	38.69000 -0.33	39.06	38.56	38.96	68,319
14 Dec 23	39.02000 -0.41	39.42	38.82	39.21	94,831
13 Dec 23	39.43000 +0.22	39.44	38.90	38.90	50,551
12 Dec 23	39.21000 +0.38	39.30	38.64	39.03	67,733
11 Dec 23	38.83000 -0.82	39.59	38.50	39.30	118,609
08 Dec 23	39.65000 -0.10	39.96	39.00	39.56	119,658
07 Dec 23	39.75000 +2.17	39.87	37.89	37.89	197,564
06 Dec 23	37.58000 +0.55	38.10	36.40	37.05	131,532
05 Dec 23	37.03000 +1.23	37.43	36.06	36.24	134,391
04 Dec 23	35.80000 -0.07	36.25	35.26	35.26	142,009
01 Dec 23	35.87000 +0.10	35.98	35.51	35.77	51,252
30 Nov 23	35.77000 +0.11	35.96	34.77	35.29	94,264
29 Nov 23	35.66000 -0.40	35.99	35.51	35.99	42,110
28 Nov 23	36.06000 -0.27	36.30	36.00	36.13	35,588
27 Nov 23	36.33000 -0.08	36.56	36.19	36.19	45,138
24 Nov 23	36.41000 -0.03	36.72	36.19	36.72	42,278
23 Nov 23	36.44000 -0.20	36.72	36.43	36.46	29,907
22 Nov 23	36.64000 +0.72	36.66	35.79	35.79	37,915
21 Nov 23	35.92000 -0.10	36.48	35.90	36.48	71,640
20 Nov 23	36.02000 -0.13	36.29	35.94	36.18	26,491
17 Nov 23	36.15000 -0.23	36.32	36.06	36.27	38,995
16 Nov 23	36.38000 +0.37	36.42	35.70	35.70	68,572
15 Nov 23	36.01000 -0.05	36.30	35.94	36.08	58,274
14 Nov 23	36.06000 -0.19	36.44	35.60	35.60	41,497
13 Nov 23	36.25000 +0.02	36.27	35.25	35.92	40,616
10 Nov 23	36.23000 -0.19	36.86	36.17	36.43	50,750
09 Nov 23	36.42000 +0.14	36.77	36.17	36.52	68,768
08 Nov 23	36.28000 +0.22	36.38	36.01	36.01	33,196
07 Nov 23	36.06000 -0.56	36.76	36.02	36.63	59,117
06 Nov 23	36.62000 -0.06	36.95	36.22	36.52	48,601
03 Nov 23	36.68000 +0.61	36.76	36.05	36.07	62,180
02 Nov 23	36.07000 +0.31	36.33	35.29	35.29	64,129
01 Nov 23	35.76000 +0.40	35.82	35.23	35.51	59,859
31 Oct 23	35.36000 -0.62	36.30	35.15	36.09	125,124
30 Oct 23	35.98000 +0.74	36.08	35.46	35.46	81,139
27 Oct 23	35.24000 -0.25	35.57	35.00	35.40	90,470
26 Oct 23	35.49000 +0.02	36.00	35.33	35.57	68,684
25 Oct 23	35.47000 -0.42	36.43	35.47	35.87	123,260
24 Oct 23	35.89000 +0.53	35.94	35.10	35.10	73,957
23 Oct 23	35.36000 +0.30	35.61	35.00	35.05	126,148
20 Oct 23	35.06000 -0.02	35.29	35.05	35.08	56,648
19 Oct 23	35.08000 +0.08	35.20	35.00	35.05	33,501
18 Oct 23	35.00000 -0.25	35.22	35.00	35.15	76,522
17 Oct 23	35.25000 -0.06	35.56	35.12	35.19	102,665
16 Oct 23	35.31000 +0.28	35.46	35.06	35.18	47,586
13 Oct 23	35.03000 -0.38	35.64	35.00	35.64	81,659
12 Oct 23	35.41000 -0.49	36.00	35.32	36.00	56,907
11 Oct 23	35.90000 +0.30	36.00	35.32	35.32	84,864
10 Oct 23	35.60000 -0.40	36.00	35.03	36.00	87,859
06 Oct 23	36.00000 +0.11	36.10	35.38	35.38	68,938
05 Oct 23	35.89000 +0.68	35.98	35.21	35.21	109,291
04 Oct 23	35.21000 +0.45	35.21	34.63	34.91	70,582
03 Oct 23	34.76000 +0.17	35.00	34.42	34.45	115,673
02 Oct 23	34.59000 +0.39	34.72	33.93	34.20	100,481
29 Sep 23	34.20000 -0.12	34.55	34.11	34.55	106,981
28 Sep 23	34.32000 -0.10	34.36	33.72	34.14	53,845
27 Sep 23	34.42000 -0.31	34.74	34.21	34.74	81,290
26 Sep 23	34.73000 -0.59	35.30	34.66	35.20	72,830
25 Sep 23	35.32000 -0.54	35.87	35.03	35.85	60,995
22 Sep 23	35.86000 -0.05	36.12	35.79	35.94	85,413
21 Sep 23	35.91000 -0.10	35.99	35.67	35.99	201,333
20 Sep 23	36.01000 +0.23	36.05	35.67	35.91	150,438
19 Sep 23	35.78000 -0.08	35.91	35.46	35.83	200,318
18 Sep 23	35.86000 +0.66	36.24	35.02	35.02	240,747
15 Sep 23	35.20000 -0.19	35.93	34.82	35.46	882,932
14 Sep 23	35.39000 +0.74	35.45	34.38	34.48	285,394
13 Sep 23	34.65000 +4.43	35.10	32.57	32.67	457,920
12 Sep 23	30.22000 +0.24	30.29	29.85	29.91	115,894
11 Sep 23	29.98000 +0.09	30.09	29.58	29.92	84,777
08 Sep 23	29.89000 +0.08	30.17	29.79	29.95	135,524
07 Sep 23	29.81000 -0.59	30.54	29.77	30.47	167,134
06 Sep 23	30.40000 +0.00	30.56	30.25	30.42	94,276
05 Sep 23	30.40000 -0.10	30.65	30.28	30.30	98,645
01 Sep 23	30.50000 +0.00	30.88	30.41	30.64	147,235
31 Aug 23	30.50000 -0.35	30.89	30.47	30.89	144,579
30 Aug 23	30.85000 -0.31	31.44	30.82	31.21	131,158
29 Aug 23	31.16000 +0.17	31.31	30.84	30.92	96,557
28 Aug 23	30.99000 -0.04	31.29	30.83	31.04	53,559
25 Aug 23	31.03000 +0.15	31.22	30.74	30.90	118,258
24 Aug 23	30.88000 +0.02	30.96	30.66	30.78	45,403
23 Aug 23	30.86000 +0.28	30.87	30.49	30.66	75,830
22 Aug 23	30.58000 +0.09	30.68	30.40	30.50	123,450
21 Aug 23	30.49000 -0.08	30.62	30.36	30.55	69,477
18 Aug 23	30.57000 -0.32	30.89	30.55	30.85	55,766
17 Aug 23	30.89000 -0.36	31.76	30.83	31.27	112,166
16 Aug 23	31.25000 +0.07	31.45	31.14	31.20	56,361
15 Aug 23	31.18000 -0.22	31.42	31.00	31.31	120,069
14 Aug 23	31.40000 -0.37	32.02	31.31	31.80	78,975
11 Aug 23	31.77000 -0.06	31.92	31.62	31.73	47,042
10 Aug 23	31.83000 +0.00	32.18	31.58	31.60	89,073
09 Aug 23	31.83000 +0.31	31.90	31.45	31.45	78,202
08 Aug 23	31.52000 -0.26	31.81	31.36	31.80	71,874
04 Aug 23	31.78000 +0.22	31.82	31.41	31.55	51,337
03 Aug 23	31.56000 -0.18	31.99	31.43	31.99	70,050
02 Aug 23	31.74000 -0.37	31.99	31.62	31.99	81,116
01 Aug 23	32.11000 +0.01	32.16	31.72	32.11	57,215
31 Jul 23	32.10000 -0.40	32.76	32.03	32.46	160,647
28 Jul 23	32.50000 +0.25	32.58	32.32	32.32	153,272
27 Jul 23	32.25000 -0.33	32.83	32.20	32.66	121,927
26 Jul 23	32.58000 -0.29	33.04	32.58	32.84	94,197
25 Jul 23	32.87000 +0.36	32.90	32.47	32.47	118,039
24 Jul 23	32.51000 +0.26	32.86	32.25	32.26	149,471
21 Jul 23	32.25000 +0.75	32.30	31.51	31.51	223,349
20 Jul 23	31.50000 +0.36	31.58	31.11	31.14	74,211
19 Jul 23	31.14000 +0.01	31.36	31.05	31.09	120,206
18 Jul 23	31.13000 -0.69	31.84	31.01	31.84	192,320
17 Jul 23	31.82000 -0.08	31.85	31.40	31.80	222,764
14 Jul 23	31.90000 +0.39	31.97	31.31	31.54	145,908
13 Jul 23	31.51000 +0.36	31.53	31.04	31.16	122,736
12 Jul 23	31.15000 +0.03	31.34	30.89	31.30	120,276
11 Jul 23	31.12000 +0.45	31.27	30.68	30.68	132,711
10 Jul 23	30.67000 -0.15	31.06	30.65	30.81	120,128
07 Jul 23	30.82000 +0.26	30.98	30.57	30.58	161,479
06 Jul 23	30.56000 -0.49	30.90	30.38	30.89	96,034
05 Jul 23	31.05000 -0.17	31.38	30.95	31.21	118,654
04 Jul 23	31.22000 -0.18	31.61	31.16	31.41	74,488
30 Jun 23	31.40000 +0.14	31.56	31.11	31.30	97,368
29 Jun 23	31.26000 +0.01	31.29	31.00	31.10	74,114
28 Jun 23	31.25000 +0.25	31.42	30.96	31.00	84,966
27 Jun 23	31.00000 -0.17	31.23	30.75	31.17	143,385
26 Jun 23	31.17000 -0.01	31.30	30.93	31.15	95,973
23 Jun 23	31.18000 -0.34	31.54	31.15	31.53	84,201
22 Jun 23	31.52000 -0.19	31.91	31.49	31.72	168,646
21 Jun 23	31.71000 -0.74	32.40	31.68	32.40	117,050
20 Jun 23	32.45000 -0.03	32.86	32.35	32.48	186,977
19 Jun 23	32.48000 +0.22	32.88	32.27	32.27	73,914
16 Jun 23	32.26000 -0.77	33.50	32.25	33.25	1,143,970
15 Jun 23	33.03000 -1.03	34.20	32.85	34.19	227,402
14 Jun 23	34.06000 -0.25	34.42	33.86	34.20	176,286
13 Jun 23	34.31000 +0.17	34.70	34.04	34.07	187,054
12 Jun 23	34.14000 -0.43	34.34	33.92	34.34	138,013
09 Jun 23	34.57000 -0.53	35.11	33.96	35.10	231,813
08 Jun 23	35.10000 +0.85	35.42	34.17	34.17	490,995
07 Jun 23	34.25000 -4.15	37.40	33.53	37.40	329,983
06 Jun 23	38.40000 +0.15	38.51	38.03	38.12	78,734
05 Jun 23	38.25000 -0.32	38.73	38.24	38.54	71,109
02 Jun 23	38.57000 +0.00	38.98	38.31	38.72	69,718
01 Jun 23	38.57000 +0.03	38.80	38.38	38.54	101,821
31 May 23	38.54000 +0.36	38.62	38.00	38.01	142,601
30 May 23	38.18000 -0.03	38.27	38.02	38.02	39,799
29 May 23	38.21000 -0.04	38.39	37.99	38.06	39,948
26 May 23	38.25000 +0.40	38.36	37.79	37.79	115,733
25 May 23	37.85000 +0.00	37.87	37.57	37.76	62,993
24 May 23	37.85000 +0.16	37.97	37.25	37.30	73,053
23 May 23	37.69000 -0.55	38.20	37.60	37.97	112,990
19 May 23	38.24000 +0.11	38.43	38.00	38.00	50,091
18 May 23	38.13000 +0.12	38.21	37.76	37.85	65,020
17 May 23	38.01000 +0.04	38.23	37.82	38.17	82,959
16 May 23	37.97000 -0.05	38.20	37.44	37.61	71,168
15 May 23	38.02000 -0.02	38.59	37.95	38.09	285,434
12 May 23	38.04000 +0.04	38.40	38.00	38.09	90,102
11 May 23	38.00000 +0.40	38.11	37.28	37.28	105,189
10 May 23	37.60000 -0.29	38.46	37.02	37.82	280,193
09 May 23	37.89000 +0.27	38.11	37.48	37.51	90,936
08 May 23	37.62000 -0.03	37.86	37.34	37.65	215,584
05 May 23	37.65000 -0.40	38.33	37.65	38.13	151,371
04 May 23	38.05000 -0.93	38.90	38.00	38.87	62,816
03 May 23	38.98000 -0.58	39.59	38.91	39.59	74,072
02 May 23	39.56000 +0.20	39.59	39.20	39.36	195,093
01 May 23	39.36000 -0.38	39.86	39.04	39.86	135,757
28 Apr 23	39.74000 -0.42	40.20	39.56	39.95	171,915
27 Apr 23	40.16000 +0.60	40.16	39.57	39.57	106,800
26 Apr 23	39.56000 +0.33	39.73	39.16	39.38	133,684
25 Apr 23	39.23000 -0.04	39.59	39.16	39.36	118,658
24 Apr 23	39.27000 -0.38	39.77	39.17	39.69	114,745
21 Apr 23	39.65000 +0.74	39.71	38.74	38.75	71,990
20 Apr 23	38.91000 +0.12	39.19	38.65	38.65	140,024
19 Apr 23	38.79000 -0.16	39.34	38.67	38.74	155,505
18 Apr 23	38.95000 -0.21	39.20	38.75	39.10	104,138
17 Apr 23	39.16000 -0.16	39.28	39.06	39.15	201,822
14 Apr 23	39.32000 -0.54	39.60	39.07	39.51	123,139
13 Apr 23	39.86000 +0.01	40.19	39.61	39.73	235,429
12 Apr 23	39.85000 -0.50	40.49	39.63	40.35	137,238
11 Apr 23	40.35000 +0.53	40.45	39.75	39.75	201,786
10 Apr 23	39.82000 +0.34	39.87	38.90	39.39	266,148
06 Apr 23	39.48000 +2.01	39.97	37.63	37.63	448,003
05 Apr 23	37.47000 +1.01	37.76	35.88	36.06	222,807
04 Apr 23	36.46000 -0.36	37.21	36.26	36.73	148,518
03 Apr 23	36.82000 -0.97	37.79	36.45	37.79	189,338
31 Mar 23	37.79000 -0.19	38.03	37.61	37.80	114,371
30 Mar 23	37.98000 +0.19	38.14	37.76	37.76	104,408
29 Mar 23	37.79000 +0.04	38.03	37.62	37.95	146,191
28 Mar 23	37.75000 +0.55	37.91	37.03	37.03	93,030
27 Mar 23	37.20000 +0.96	37.24	36.47	36.55	131,665
24 Mar 23	36.24000 -0.39	36.68	36.22	36.40	128,785
23 Mar 23	36.63000 -0.10	37.25	36.61	36.61	83,349
22 Mar 23	36.73000 +0.18	36.90	36.52	36.53	71,334
21 Mar 23	36.55000 +0.58	36.75	35.97	36.00	119,097
20 Mar 23	35.97000 +0.15	36.03	35.47	35.81	114,259
17 Mar 23	35.82000 +0.13	35.89	35.38	35.76	342,749
16 Mar 23	35.69000 +0.34	35.74	35.08	35.21	83,310
15 Mar 23	35.35000 +0.11	35.37	34.81	34.86	123,687
14 Mar 23	35.24000 +0.59	35.24	34.65	34.65	85,528
13 Mar 23	34.65000 -0.21	35.06	34.50	34.87	112,325
10 Mar 23	34.86000 -0.03	35.06	34.71	34.92	66,254
09 Mar 23	34.89000 -0.21	35.34	34.89	35.13	59,041
08 Mar 23	35.10000 +0.06	35.22	34.96	35.00	46,518
07 Mar 23	35.04000 -0.25	35.35	34.86	35.10	63,877
06 Mar 23	35.29000 -0.09	35.43	35.00	35.19	49,114
03 Mar 23	35.38000 -0.02	35.78	35.23	35.45	64,428
02 Mar 23	35.40000 -0.25	35.90	35.40	35.85	49,421
01 Mar 23	35.65000 +0.27	35.87	35.18	35.30	92,437
28 Feb 23	35.38000 -0.20	35.59	35.15	35.53	161,062
27 Feb 23	35.58000 -0.41	36.00	35.57	36.00	78,041
24 Feb 23	35.99000 -0.03	36.10	35.47	35.81	37,459
23 Feb 23	36.02000 -0.34	36.56	35.90	36.56	91,758
22 Feb 23	36.36000 -0.01	36.74	36.30	36.67	69,793
21 Feb 23	36.37000 -0.62	37.00	36.22	36.99	56,910
17 Feb 23	36.99000 +0.26	37.14	36.57	36.63	51,872
16 Feb 23	36.73000 +0.21	36.81	36.40	36.42	68,490
15 Feb 23	36.52000 +0.30	36.85	36.20	36.20	63,958
14 Feb 23	36.22000 +0.00	36.22	35.78	35.78	85,780
13 Feb 23	36.22000 +0.57	36.26	35.65	35.65	55,674
10 Feb 23	35.65000 -0.32	36.34	35.64	36.34	46,467
09 Feb 23	35.97000 +0.68	36.03	35.24	35.37	77,418
08 Feb 23	35.29000 -0.23	35.76	34.93	35.50	85,712
07 Feb 23	35.52000 -0.68	36.95	35.43	36.18	74,434
06 Feb 23	36.20000 +0.16	36.29	35.94	36.05	39,557
03 Feb 23	36.04000 +0.13	36.21	35.52	35.93	81,070
02 Feb 23	35.91000 -0.55	36.63	35.85	36.28	161,246
01 Feb 23	36.46000 +0.22	36.69	36.29	36.35	85,948
31 Jan 23	36.24000 +0.19	36.38	36.02	36.30	168,157
30 Jan 23	36.05000 -0.30	36.49	36.05	36.26	109,985
27 Jan 23	36.35000 +0.10	36.37	36.08	36.20	56,770
26 Jan 23	36.25000 +0.15	36.37	36.02	36.29	70,549
25 Jan 23	36.10000 -0.13	36.51	35.98	36.09	70,186
24 Jan 23	36.23000 +0.08	36.60	36.06	36.14	55,761
23 Jan 23	36.15000 +0.14	36.32	35.59	35.98	135,626
20 Jan 23	36.01000 -0.06	36.28	35.90	36.07	111,899
19 Jan 23	36.07000 -0.08	36.40	35.89	36.01	54,036
18 Jan 23	36.15000 -0.72	37.07	36.05	36.93	95,948
17 Jan 23	36.87000 +0.44	36.97	36.43	36.43	119,895
16 Jan 23	36.43000 +0.29	36.60	36.03	36.11	36,726
13 Jan 23	36.14000 +0.30	36.15	35.70	35.70	38,993
12 Jan 23	35.84000 +0.12	36.41	35.51	35.89	108,954
11 Jan 23	35.72000 +0.01	35.80	35.17	35.76	83,428
10 Jan 23	35.71000 +0.10	35.91	35.50	35.70	105,352
09 Jan 23	35.61000 -0.32	36.00	35.50	36.00	84,869
06 Jan 23	35.93000 +0.34	36.09	35.48	35.78	71,789
05 Jan 23	35.59000 +0.04	35.91	35.25	35.43	64,336
04 Jan 23	35.55000 -0.09	35.76	35.33	35.64	86,453
03 Jan 23	35.64000 +0.07	36.00	35.32	35.99	55,463
30 Dec 22	35.57000 +0.23	35.71	35.24	35.31	41,751
29 Dec 22	35.34000 -0.58	35.82	35.34	35.66	40,062
28 Dec 22	35.92000 -0.47	36.46	35.85	36.46	71,152
23 Dec 22	36.39000 +0.01	36.42	36.18	36.41	77,029
22 Dec 22	36.38000 -0.06	36.46	35.89	36.33	100,527
21 Dec 22	36.44000 +0.25	36.80	36.21	36.40	61,211
20 Dec 22	36.19000 +0.17	36.42	35.78	36.15	116,973
19 Dec 22	36.02000 -0.26	36.60	36.00	36.19	81,409
16 Dec 22	36.28000 -0.20	36.56	35.97	36.47	359,574
15 Dec 22	36.48000 -0.36	36.65	36.24	36.65	60,462
14 Dec 22	36.84000 -0.83	37.90	36.76	37.75	84,652
13 Dec 22	37.67000 +0.17	38.05	37.56	37.63	91,921
12 Dec 22	37.50000 -0.20	37.70	37.36	37.70	96,869
09 Dec 22	37.70000 +0.22	37.97	37.50	37.54	90,076
08 Dec 22	37.48000 +1.09	37.74	36.05	36.24	158,309
07 Dec 22	36.39000 +0.44	36.97	35.66	35.95	189,865
06 Dec 22	35.95000 +0.31	36.15	35.21	35.86	164,687
05 Dec 22	35.64000 -1.76	36.35	34.80	36.35	155,934
02 Dec 22	37.40000 -0.53	38.01	37.37	37.89	76,287
01 Dec 22	37.93000 +0.11	38.32	37.75	37.80	80,709
30 Nov 22	37.82000 +0.04	37.92	37.27	37.89	191,474
29 Nov 22	37.78000 +0.07	37.83	37.35	37.64	83,502
28 Nov 22	37.71000 +0.30	37.85	37.38	37.38	50,083
25 Nov 22	37.41000 +0.20	37.50	37.10	37.18	35,428
24 Nov 22	37.21000 -0.04	37.38	37.14	37.20	29,857
23 Nov 22	37.25000 +0.33	37.25	36.92	36.92	45,220
22 Nov 22	36.92000 +0.27	37.00	36.62	36.69	86,713
21 Nov 22	36.65000 +0.12	36.88	36.48	36.49	51,457
18 Nov 22	36.53000 +0.49	36.55	36.01	36.07	85,904
17 Nov 22	36.04000 +0.13	36.16	35.67	35.67	113,980
16 Nov 22	35.91000 +0.65	35.98	35.24	35.24	49,898
15 Nov 22	35.26000 +0.09	35.41	35.02	35.40	44,713
14 Nov 22	35.17000 -0.55	35.62	35.13	35.59	54,804
11 Nov 22	35.72000 +0.32	35.84	35.37	35.50	100,903
10 Nov 22	35.40000 +0.26	35.53	35.01	35.53	104,166
09 Nov 22	35.14000 -0.15	35.51	35.01	35.30	47,160
08 Nov 22	35.29000 -0.36	35.83	34.90	35.65	67,643
07 Nov 22	35.65000 +0.73	35.82	34.87	34.87	59,364
04 Nov 22	34.92000 +0.08	35.10	34.66	34.83	41,713
03 Nov 22	34.84000 -0.01	34.87	34.63	34.69	69,187
02 Nov 22	34.85000 -0.79	35.48	34.68	35.48	157,681
01 Nov 22	35.64000 +0.19	35.78	35.42	35.66	90,654
31 Oct 22	35.45000 -0.60	36.31	35.33	36.01	127,229
28 Oct 22	36.05000 -0.05	36.40	35.88	36.17	285,050
27 Oct 22	36.10000 +0.01	36.35	36.04	36.25	123,990
26 Oct 22	36.09000 +0.41	36.29	35.65	35.70	117,925
25 Oct 22	35.68000 -0.03	35.80	35.38	35.72	58,478
24 Oct 22	35.71000 +0.46	35.99	35.26	35.41	246,095
21 Oct 22	35.25000 +0.18	35.61	35.00	35.02	102,882
20 Oct 22	35.07000 -0.05	35.31	34.90	35.05	247,137
19 Oct 22	35.12000 -0.25	35.32	35.02	35.19	104,054
18 Oct 22	35.37000 +0.09	35.49	34.99	35.49	127,943
17 Oct 22	35.28000 -0.05	35.62	35.02	35.45	329,197
14 Oct 22	35.33000 +0.36	35.51	34.99	35.00	205,119
13 Oct 22	34.97000 +0.23	35.19	34.29	34.33	187,761
12 Oct 22	34.74000 +1.04	34.79	33.61	33.89	203,049
11 Oct 22	33.70000 +0.50	34.26	33.04	33.04	206,305
07 Oct 22	33.20000 -0.05	33.52	32.87	33.01	139,135
06 Oct 22	33.25000 -0.25	33.46	33.06	33.43	224,693
05 Oct 22	33.50000 +0.16	33.75	32.90	33.25	180,731
04 Oct 22	33.34000 +0.59	33.41	32.92	33.09	154,573
03 Oct 22	32.75000 +0.76	32.77	31.94	32.02	128,715
30 Sep 22	31.99000 -0.04	32.24	31.81	32.13	165,278
29 Sep 22	32.03000 -0.29	32.22	31.81	32.22	142,477
28 Sep 22	32.32000 -0.08	32.42	31.46	32.02	202,315
27 Sep 22	32.40000 +0.12	32.84	32.31	32.34	136,362
26 Sep 22	32.28000 +0.14	32.43	31.94	32.00	135,632
23 Sep 22	32.14000 -0.12	32.32	31.88	32.04	172,839
22 Sep 22	32.26000 -0.46	32.74	32.15	32.65	173,281
21 Sep 22	32.72000 +0.11	32.98	32.59	32.74	98,843
20 Sep 22	32.61000 -0.07	32.72	32.40	32.47	137,942
19 Sep 22	32.68000 +0.03	32.74	32.31	32.37	103,480
16 Sep 22	32.65000 +0.09	32.70	32.17	32.29	241,369
15 Sep 22	32.56000 +0.16	32.70	32.31	32.45	172,862
14 Sep 22	32.40000 +0.01	32.48	32.05	32.39	188,282
13 Sep 22	32.39000 -1.42	33.72	32.38	33.61	187,889
12 Sep 22	33.81000 +0.21	34.00	33.46	33.60	222,222
09 Sep 22	33.60000 +1.66	33.65	32.25	32.37	225,131
08 Sep 22	31.94000 -2.11	33.25	30.55	33.25	517,962
07 Sep 22	34.05000 +0.31	34.10	33.38	33.74	82,080
06 Sep 22	33.74000 -0.84	34.44	33.62	34.37	74,867
02 Sep 22	34.58000 +0.13	34.91	34.30	34.59	42,905
01 Sep 22	34.45000 +0.40	35.25	33.99	33.99	73,782
31 Aug 22	34.05000 -0.31	34.52	33.99	34.36	137,796
30 Aug 22	34.36000 -0.14	34.74	34.34	34.58	48,935
29 Aug 22	34.50000 -0.15	34.86	34.26	34.81	61,639
26 Aug 22	34.65000 -0.85	35.53	34.57	35.50	43,160
25 Aug 22	35.50000 -0.02	35.67	35.29	35.54	36,869
24 Aug 22	35.52000 -0.18	35.82	35.39	35.70	42,860
23 Aug 22	35.70000 -0.08	35.81	35.50	35.78	42,873
22 Aug 22	35.78000 -0.34	36.00	35.51	35.95	28,668
19 Aug 22	36.12000 +0.40	36.18	35.63	35.63	37,574
18 Aug 22	35.72000 -0.69	36.42	35.69	36.41	95,359
17 Aug 22	36.41000 -0.16	36.67	36.30	36.58	68,045
16 Aug 22	36.57000 +1.06	36.57	35.62	35.65	81,907
15 Aug 22	35.51000 +0.16	35.69	35.28	35.31	63,157
12 Aug 22	35.35000 +0.18	35.40	34.84	35.15	81,146
11 Aug 22	35.17000 +1.46	35.19	33.95	33.95	121,258
10 Aug 22	33.71000 +0.31	33.92	33.60	33.68	59,795
09 Aug 22	33.40000 -0.45	33.89	33.40	33.89	42,556
08 Aug 22	33.85000 +0.26	33.91	33.33	33.64	125,401
05 Aug 22	33.59000 -0.32	33.84	33.15	33.84	54,810
04 Aug 22	33.91000 +0.10	33.98	33.62	33.81	45,219
03 Aug 22	33.81000 +0.12	33.85	33.37	33.72	108,775
02 Aug 22	33.69000 -0.79	34.51	33.65	34.48	101,065
29 Jul 22	34.48000 +0.12	34.66	34.27	34.32	65,020
28 Jul 22	34.36000 +0.50	34.58	33.95	34.01	64,201
27 Jul 22	33.86000 -0.45	34.50	33.83	34.42	145,967
26 Jul 22	34.31000 +0.06	34.38	33.93	34.15	81,172
25 Jul 22	34.25000 +0.39	34.25	33.91	33.92	37,550
22 Jul 22	33.86000 -0.14	34.30	33.62	34.01	98,397
21 Jul 22	34.00000 -0.06	34.20	33.90	34.02	62,376
20 Jul 22	34.06000 +0.43	34.23	33.55	33.66	53,337
19 Jul 22	33.63000 +0.20	33.75	33.34	33.55	132,585
18 Jul 22	33.43000 -0.05	33.78	33.41	33.56	101,406
15 Jul 22	33.48000 -0.36	34.00	33.40	34.00	61,893
14 Jul 22	33.84000 -0.79	34.73	33.81	34.50	56,023
13 Jul 22	34.63000 +0.43	34.79	34.00	34.00	106,001
12 Jul 22	34.20000 +0.18	34.50	33.95	34.00	121,779
11 Jul 22	34.02000 -0.22	34.25	33.85	34.14	46,816
08 Jul 22	34.24000 +0.12	34.30	34.00	34.07	82,073
07 Jul 22	34.12000 +0.60	34.14	33.50	33.60	71,496
06 Jul 22	33.52000 -0.29	34.20	33.25	33.86	101,669
05 Jul 22	33.81000 +0.52	33.84	33.15	33.17	101,775
04 Jul 22	33.29000 +0.00	33.49	33.15	33.23	69,714
30 Jun 22	33.29000 -0.35	33.56	33.05	33.42	84,855
29 Jun 22	33.64000 +0.09	33.69	32.91	33.23	150,170
28 Jun 22	33.55000 -0.71	34.46	33.53	34.36	186,408
27 Jun 22	34.26000 +0.00	34.46	34.15	34.36	202,764
24 Jun 22	34.26000 +0.63	34.43	33.64	33.64	69,807
23 Jun 22	33.63000 +0.48	33.70	33.10	33.15	68,383
22 Jun 22	33.15000 -1.11	34.10	33.10	34.10	164,980
21 Jun 22	34.26000 -0.19	34.70	34.20	34.51	50,744
20 Jun 22	34.45000 +0.88	34.45	33.80	33.92	61,526
17 Jun 22	33.57000 -0.16	34.14	33.31	33.74	272,972
16 Jun 22	33.73000 -1.43	34.91	33.67	34.91	79,453
15 Jun 22	35.16000 +0.52	35.38	34.75	34.75	60,454
14 Jun 22	34.64000 -0.36	35.20	34.48	34.89	184,594
13 Jun 22	35.00000 -0.65	35.59	34.88	35.33	168,587
10 Jun 22	35.65000 -0.12	35.88	35.10	35.59	107,213
09 Jun 22	35.77000 -0.22	36.70	35.75	36.31	106,367
08 Jun 22	35.99000 +0.08	36.23	35.74	35.90	73,835
07 Jun 22	35.91000 -0.04	36.07	35.53	35.76	61,248
06 Jun 22	35.95000 +0.58	36.11	35.25	35.39	99,704
03 Jun 22	35.37000 -0.32	35.65	35.29	35.52	45,695
02 Jun 22	35.69000 +0.45	35.78	35.14	35.29	48,219
01 Jun 22	35.24000 -1.06	36.44	35.24	36.30	67,710
31 May 22	36.30000 +0.54	36.40	35.73	35.89	177,988
30 May 22	35.76000 +0.16	36.11	35.50	35.59	38,838
27 May 22	35.60000 +0.16	35.72	35.40	35.47	72,514
26 May 22	35.44000 +0.49	35.53	34.95	35.04	70,835
25 May 22	34.95000 +0.52	35.03	34.41	34.46	136,393
24 May 22	34.43000 +0.37	34.58	34.10	34.24	74,375
20 May 22	34.06000 -0.13	34.45	33.86	34.35	90,356
19 May 22	34.19000 -0.50	34.67	33.84	34.67	175,388
18 May 22	34.69000 -1.48	36.25	34.61	36.09	142,387
17 May 22	36.17000 +0.24	36.28	35.67	36.07	139,056
16 May 22	35.93000 +0.85	36.00	35.00	35.00	685,801
13 May 22	35.08000 +0.50	35.12	34.60	34.61	662,773
12 May 22	34.58000 +0.16	34.75	34.29	34.29	118,378
11 May 22	34.42000 -0.65	35.07	34.37	35.04	237,216
10 May 22	35.07000 -0.90	36.19	35.00	36.00	190,297
09 May 22	35.97000 +0.37	36.22	35.33	35.44	116,707
06 May 22	35.60000 -0.20	35.93	35.56	35.73	609,710
05 May 22	35.80000 +0.01	35.99	35.55	35.94	179,455
04 May 22	35.79000 +0.52	36.00	35.00	35.29	94,046
03 May 22	35.27000 -0.16	35.57	34.87	35.41	214,842
02 May 22	35.43000 -0.40	35.96	35.34	35.79	154,216
29 Apr 22	35.83000 -0.14	36.17	35.78	35.87	146,059
28 Apr 22	35.97000 +0.26	36.35	35.67	35.96	118,393
27 Apr 22	35.71000 -0.09	36.20	35.61	35.69	144,833
26 Apr 22	35.80000 -0.19	36.25	35.47	36.00	128,335
25 Apr 22	35.99000 +0.27	36.11	35.35	35.62	169,236
22 Apr 22	35.72000 -0.41	36.16	35.38	36.00	192,618
21 Apr 22	36.13000 +0.14	36.26	35.61	35.96	117,637
20 Apr 22	35.99000 -1.38	37.10	35.99	37.00	140,594
19 Apr 22	37.37000 +0.63	37.39	36.67	36.71	204,217
18 Apr 22	36.74000 +0.07	37.01	36.50	36.75	186,976
14 Apr 22	36.67000 -1.87	38.74	36.51	38.31	290,913
13 Apr 22	38.54000 -0.95	39.76	38.43	39.31	626,749
12 Apr 22	39.49000 -0.14	39.78	39.44	39.67	688,625
11 Apr 22	39.63000 -0.29	40.08	39.53	39.94	130,613
08 Apr 22	39.92000 +0.83	40.06	39.00	39.00	155,865
07 Apr 22	39.09000 +0.26	39.18	38.75	38.78	133,136
06 Apr 22	38.83000 +0.28	38.83	38.38	38.38	582,827
05 Apr 22	38.55000 +0.53	38.60	37.99	38.00	641,402
04 Apr 22	38.02000 +0.00	38.16	37.67	38.00	108,865
01 Apr 22	38.02000 -0.28	38.26	37.89	38.16	86,423
31 Mar 22	38.30000 +0.23	38.39	37.94	38.07	181,482
30 Mar 22	38.07000 -0.30	38.49	37.91	38.49	106,649
29 Mar 22	38.37000 +0.70	38.55	37.81	37.81	182,134
28 Mar 22	37.67000 +0.21	37.84	37.25	37.58	85,507
25 Mar 22	37.46000 +0.25	37.68	37.02	37.26	104,192
24 Mar 22	37.21000 -0.06	37.61	36.87	37.61	104,062
23 Mar 22	37.27000 -0.03	37.57	37.17	37.57	107,492
22 Mar 22	37.30000 +0.15	37.39	37.00	37.32	105,578
21 Mar 22	37.15000 -0.21	37.67	36.90	37.50	131,200
18 Mar 22	37.36000 -0.66	38.25	37.34	37.95	2,302,145
17 Mar 22	38.02000 -0.24	38.60	37.93	38.34	354,965
16 Mar 22	38.26000 +0.98	38.49	37.29	37.36	332,920
15 Mar 22	37.28000 -0.57	38.11	37.01	37.92	182,625
14 Mar 22	37.85000 +0.54	38.54	37.31	37.57	333,592
11 Mar 22	37.31000 -0.70	38.25	37.07	37.99	190,028
10 Mar 22	38.01000 -0.24	38.18	37.64	38.14	92,980
09 Mar 22	38.25000 +0.92	38.38	37.36	37.36	183,249
08 Mar 22	37.33000 -0.41	37.91	37.10	37.73	217,393
07 Mar 22	37.74000 +0.05	37.96	37.52	37.71	137,523
04 Mar 22	37.69000 +0.51	37.80	37.03	37.03	213,763
03 Mar 22	37.18000 +0.88	37.21	36.32	36.32	172,463
02 Mar 22	36.30000 +0.28	36.38	35.91	36.05	76,459
01 Mar 22	36.02000 +0.00	36.21	35.92	35.99	92,155
28 Feb 22	36.02000 -0.06	36.13	35.60	35.80	177,570
25 Feb 22	36.08000 +0.81	36.21	35.23	35.23	105,273
24 Feb 22	35.27000 -0.02	35.37	34.80	34.98	120,958
23 Feb 22	35.29000 +0.11	35.48	35.16	35.19	128,500
22 Feb 22	35.18000 -0.03	35.31	34.93	35.01	86,094
18 Feb 22	35.21000 +0.03	35.53	35.15	35.50	79,155
17 Feb 22	35.18000 -0.29	35.74	35.15	35.47	90,219
16 Feb 22	35.47000 -0.16	35.79	35.47	35.65	58,667
15 Feb 22	35.63000 +0.13	36.19	35.56	36.19	88,494
14 Feb 22	35.50000 +0.03	35.60	35.17	35.48	104,941
11 Feb 22	35.47000 +0.09	35.68	35.33	35.68	69,079
10 Feb 22	35.38000 -0.30	35.82	35.38	35.82	72,055
09 Feb 22	35.68000 -0.03	35.93	35.67	35.76	55,518
08 Feb 22	35.71000 +0.41	35.79	35.31	35.31	70,391
07 Feb 22	35.30000 -0.23	35.75	35.27	35.56	76,609
04 Feb 22	35.53000 -0.37	36.16	35.50	36.00	108,733
03 Feb 22	35.90000 +0.68	36.12	35.25	35.25	159,685
02 Feb 22	35.22000 +0.04	35.55	35.03	35.25	106,497
01 Feb 22	35.18000 +0.13	35.32	34.92	35.10	92,266
31 Jan 22	35.05000 +0.31	35.18	34.71	34.80	125,545
28 Jan 22	34.74000 +0.61	34.77	34.20	34.20	112,742
27 Jan 22	34.13000 -0.05	34.60	34.08	34.32	113,732
26 Jan 22	34.18000 +0.67	34.34	33.60	33.67	102,150
25 Jan 22	33.51000 -0.14	33.76	33.16	33.41	83,944
24 Jan 22	33.65000 -0.25	33.87	32.90	33.67	135,027
21 Jan 22	33.90000 -0.36	34.25	33.63	34.25	118,139
20 Jan 22	34.26000 -0.55	34.90	34.25	34.85	129,585
19 Jan 22	34.81000 -0.02	35.09	34.59	34.99	75,130
18 Jan 22	34.83000 -0.07	34.91	34.55	34.91	124,527
17 Jan 22	34.90000 +0.13	35.31	34.86	35.00	43,493
14 Jan 22	34.77000 +0.02	35.29	34.70	34.86	104,408
13 Jan 22	34.75000 +0.26	34.87	34.51	34.59	53,442
12 Jan 22	34.49000 -0.18	35.04	34.47	35.04	59,260
11 Jan 22	34.67000 +0.07	35.01	34.40	34.64	97,407
10 Jan 22	34.60000 -0.10	34.75	34.39	34.74	56,701
07 Jan 22	34.70000 +0.08	35.03	34.67	34.67	75,278
06 Jan 22	34.62000 +0.13	34.75	34.49	34.50	59,825
05 Jan 22	34.49000 -0.01	35.06	34.31	34.41	210,738
04 Jan 22	34.50000 +0.26	34.52	33.90	34.10	107,495
31 Dec 21	34.24000 -0.22	34.59	34.18	34.59	37,031
30 Dec 21	34.46000 -0.19	34.55	34.28	34.49	55,522
29 Dec 21	34.65000 +0.39	35.24	34.31	35.24	87,766
24 Dec 21	34.26000 +0.02	34.47	34.20	34.28	16,565
23 Dec 21	34.24000 -0.18	34.53	34.20	34.47	70,992
22 Dec 21	34.42000 -0.29	34.67	34.13	34.58	74,352
21 Dec 21	34.71000 +0.06	34.86	34.41	34.64	69,713
20 Dec 21	34.65000 -0.62	35.23	34.60	35.17	63,442
17 Dec 21	35.27000 -0.09	35.67	35.22	35.44	194,973
16 Dec 21	35.36000 -0.32	35.75	35.18	35.58	113,376
15 Dec 21	35.68000 +0.22	35.68	35.20	35.45	79,183
14 Dec 21	35.46000 -0.08	35.49	35.04	35.45	96,280
13 Dec 21	35.54000 -0.26	35.92	35.39	35.71	160,510
10 Dec 21	35.80000 -1.37	37.24	35.64	37.04	260,651
09 Dec 21	37.17000 +1.36	38.20	35.85	35.85	310,981
08 Dec 21	35.81000 +0.56	35.93	34.89	35.49	227,469
07 Dec 21	35.25000 +0.43	35.64	35.02	35.08	74,169
06 Dec 21	34.82000 +0.23	35.35	34.69	34.69	140,579
03 Dec 21	34.59000 +0.42	34.65	34.07	34.17	111,349
02 Dec 21	34.17000 +0.47	34.38	33.70	33.70	96,041
01 Dec 21	33.70000 +0.03	34.46	33.62	33.95	90,113
30 Nov 21	33.67000 -0.54	34.20	33.41	34.20	150,648
29 Nov 21	34.21000 +0.06	34.47	34.06	34.06	78,176
26 Nov 21	34.15000 -0.55	34.80	34.15	34.61	70,223
25 Nov 21	34.70000 +0.32	34.87	34.38	34.38	52,406
24 Nov 21	34.38000 -0.41	34.94	34.32	34.94	128,644
23 Nov 21	34.79000 +0.21	34.81	34.32	34.55	83,290
22 Nov 21	34.58000 -0.19	34.88	34.43	34.80	66,160
19 Nov 21	34.77000 -0.33	35.26	34.71	35.17	93,407
18 Nov 21	35.10000 -0.40	35.47	35.08	35.47	106,535
17 Nov 21	35.50000 -0.51	36.29	35.48	36.10	146,953
16 Nov 21	36.01000 +0.24	36.22	35.77	35.77	108,938
15 Nov 21	35.77000 +0.37	35.88	35.34	35.39	118,264
12 Nov 21	35.40000 -0.20	35.75	35.40	35.75	68,520
11 Nov 21	35.60000 -0.21	35.90	35.05	35.90	806,310
10 Nov 21	35.81000 -0.12	36.00	35.62	35.88	73,800
09 Nov 21	35.93000 +0.24	36.15	35.61	35.64	109,279
08 Nov 21	35.69000 +0.55	35.72	34.83	35.20	124,868
05 Nov 21	35.14000 +0.23	35.17	34.75	34.91	115,071
04 Nov 21	34.91000 -0.20	35.44	34.90	35.01	102,764
03 Nov 21	35.11000 +0.54	35.19	34.49	34.67	120,665
02 Nov 21	34.57000 +0.73	34.68	33.85	33.85	130,458
01 Nov 21	33.84000 +0.21	33.88	33.53	33.64	87,180
29 Oct 21	33.63000 +0.37	33.72	33.16	33.26	105,526
28 Oct 21	33.26000 +0.28	33.38	33.03	33.03	79,475
27 Oct 21	32.98000 -0.67	33.72	32.93	33.69	87,291
26 Oct 21	33.65000 -0.12	33.85	33.58	33.84	77,634
25 Oct 21	33.77000 +0.41	33.83	33.21	33.37	275,057
22 Oct 21	33.36000 -0.03	33.55	33.13	33.49	183,514
21 Oct 21	33.39000 -0.22	33.81	33.39	33.61	91,522
20 Oct 21	33.61000 -0.30	34.08	33.61	33.94	125,234
19 Oct 21	33.91000 +0.01	34.14	33.86	34.03	89,076
18 Oct 21	33.90000 +0.09	34.04	33.50	33.77	83,675
15 Oct 21	33.81000 +0.17	33.88	33.47	33.47	92,889
14 Oct 21	33.64000 +0.00	33.77	33.50	33.69	128,442
13 Oct 21	33.64000 +0.23	33.81	33.39	33.69	93,590
12 Oct 21	33.41000 -0.25	33.76	33.25	33.76	130,588
08 Oct 21	33.66000 +0.23	33.82	33.39	33.51	116,159
07 Oct 21	33.43000 +0.22	33.68	33.23	33.41	107,134
06 Oct 21	33.21000 -0.01	33.56	33.09	33.22	178,643
05 Oct 21	33.22000 +0.09	33.28	33.00	33.25	136,139
04 Oct 21	33.13000 -0.15	33.45	33.05	33.44	89,548
01 Oct 21	33.28000 -0.54	33.90	33.15	33.90	73,706
30 Sep 21	33.82000 -0.27	34.27	33.65	34.27	88,079
29 Sep 21	34.09000 +0.43	34.35	33.67	33.67	83,065
28 Sep 21	33.66000 -0.73	34.35	33.61	34.25	122,203
27 Sep 21	34.39000 -0.19	34.62	34.25	34.62	99,031
24 Sep 21	34.58000 +0.29	34.82	34.25	34.35	104,607
23 Sep 21	34.29000 -0.24	34.70	34.26	34.59	132,542
22 Sep 21	34.53000 -0.15	34.88	34.46	34.68	125,855
21 Sep 21	34.68000 +0.13	34.99	34.60	34.60	105,618
20 Sep 21	34.55000 -0.13	34.92	34.29	34.70	101,991
17 Sep 21	34.68000 -0.05	34.85	34.55	34.84	223,948
16 Sep 21	34.73000 +0.19	34.92	34.60	34.60	76,117
15 Sep 21	34.54000 -0.16	34.67	34.29	34.55	108,642
14 Sep 21	34.70000 +0.00	35.10	34.65	34.96	74,644
13 Sep 21	34.70000 -0.73	35.50	34.70	35.50	104,491
10 Sep 21	35.43000 +0.89	36.22	34.74	34.88	303,174
09 Sep 21	34.54000 -0.14	34.72	34.00	34.50	133,332
08 Sep 21	34.68000 -0.18	35.06	34.65	34.82	87,600
07 Sep 21	34.86000 -0.51	35.26	34.64	35.25	77,753
03 Sep 21	35.37000 -0.14	35.56	35.10	35.53	68,575
02 Sep 21	35.51000 -0.43	36.16	35.45	36.16	50,454
01 Sep 21	35.94000 +0.13	35.99	35.68	35.79	67,162
31 Aug 21	35.81000 -0.30	36.40	35.80	36.07	107,521
30 Aug 21	36.11000 +0.14	36.27	35.83	36.01	65,767
27 Aug 21	35.97000 -0.53	36.65	35.92	36.50	71,181
26 Aug 21	36.50000 +0.06	36.71	36.17	36.51	73,931
25 Aug 21	36.44000 +0.20	36.75	36.14	36.24	57,347
24 Aug 21	36.24000 -0.68	36.80	36.22	36.77	60,473
23 Aug 21	36.92000 +0.09	36.93	36.47	36.66	103,030
20 Aug 21	36.83000 +0.52	36.89	36.34	36.34	81,103
19 Aug 21	36.31000 +0.01	36.38	36.00	36.20	42,984
18 Aug 21	36.30000 -0.10	36.47	36.02	36.27	43,300
17 Aug 21	36.40000 +0.14	36.52	36.07	36.07	95,526
16 Aug 21	36.26000 +0.01	36.37	36.10	36.25	70,338
13 Aug 21	36.25000 +0.18	36.35	36.00	36.00	62,833
12 Aug 21	36.07000 +0.39	36.09	35.66	35.66	54,092
11 Aug 21	35.68000 -0.03	35.87	35.56	35.71	95,542
10 Aug 21	35.71000 -0.22	36.34	35.64	35.90	90,822
09 Aug 21	35.93000 -0.22	36.47	35.90	36.29	62,546
06 Aug 21	36.15000 +0.09	36.44	36.00	36.18	57,905
05 Aug 21	36.06000 -0.13	36.65	36.03	36.46	46,099
04 Aug 21	36.19000 -0.37	36.83	36.12	36.70	53,427
03 Aug 21	36.56000 +0.20	37.00	36.19	36.19	56,927
30 Jul 21	36.36000 +0.32	36.47	36.11	36.13	43,116
29 Jul 21	36.04000 +0.19	36.10	35.84	35.98	25,813
28 Jul 21	35.85000 +0.02	36.15	35.75	35.85	47,404
27 Jul 21	35.83000 -0.17	36.20	35.71	36.18	43,526
26 Jul 21	36.00000 +0.21	36.10	35.52	35.80	35,772
23 Jul 21	35.79000 +0.15	35.92	35.48	35.64	59,740
22 Jul 21	35.64000 -0.21	35.90	35.54	35.80	41,106
21 Jul 21	35.85000 -0.67	36.78	35.77	36.78	168,473
20 Jul 21	36.52000 +0.55	36.80	35.94	36.11	128,466
19 Jul 21	35.97000 -0.10	36.37	35.71	36.00	76,622
16 Jul 21	36.07000 +0.56	36.42	35.51	35.51	76,904
15 Jul 21	35.51000 +0.19	35.57	35.00	35.35	81,719
14 Jul 21	35.32000 -0.30	35.58	35.20	35.58	86,374
13 Jul 21	35.62000 -0.23	36.03	35.30	36.03	185,871
12 Jul 21	35.85000 -0.33	36.25	35.81	36.22	60,075
09 Jul 21	36.18000 +0.16	36.30	35.89	36.01	81,179
08 Jul 21	36.02000 +0.25	36.02	35.57	35.78	72,473
07 Jul 21	35.77000 +0.38	35.90	35.25	35.44	145,265
06 Jul 21	35.39000 -0.17	35.51	35.17	35.51	129,974
05 Jul 21	35.56000 -0.27	35.66	35.31	35.65	37,084
02 Jul 21	35.83000 +0.64	36.14	35.01	35.25	230,842
30 Jun 21	35.19000 -0.02	35.40	34.66	35.10	128,885
29 Jun 21	35.21000 -0.25	35.33	35.03	35.33	81,637
28 Jun 21	35.46000 +0.15	35.61	35.31	35.50	131,412
25 Jun 21	35.31000 -0.29	35.63	35.26	35.59	55,928
24 Jun 21	35.60000 +0.31	35.72	35.25	35.30	202,454
23 Jun 21	35.29000 -0.19	35.48	35.00	35.38	127,252
22 Jun 21	35.48000 +0.43	35.62	35.06	35.08	164,725
21 Jun 21	35.05000 +0.05	35.37	34.67	35.00	173,645
18 Jun 21	35.00000 -0.10	35.43	34.16	35.21	1,292,981
17 Jun 21	35.10000 -0.10	35.58	35.00	35.14	130,641
16 Jun 21	35.20000 -0.01	35.28	34.66	35.19	202,425
15 Jun 21	35.21000 -0.11	35.46	35.02	35.46	122,158
14 Jun 21	35.32000 +0.06	35.60	35.06	35.43	218,782
11 Jun 21	35.26000 -0.59	35.81	35.21	35.81	164,647
10 Jun 21	35.85000 +0.59	36.63	35.41	35.76	164,563
09 Jun 21	35.26000 -0.94	36.46	35.17	36.46	171,506
08 Jun 21	36.20000 +0.34	36.37	35.57	35.94	129,445
07 Jun 21	35.86000 +0.02	36.13	35.73	35.98	50,638
04 Jun 21	35.84000 +0.20	36.19	35.56	35.71	177,995
03 Jun 21	35.64000 +0.08	36.26	35.50	35.50	90,816
02 Jun 21	35.56000 -0.06	35.81	35.19	35.70	88,520
01 Jun 21	35.62000 -0.24	36.00	35.37	35.94	126,260
31 May 21	35.86000 -0.45	36.34	35.86	36.31	35,686
28 May 21	36.31000 -0.03	36.58	36.23	36.46	73,851
27 May 21	36.34000 -0.34	36.80	36.26	36.63	101,844
26 May 21	36.68000 +0.20	36.73	36.30	36.48	192,952
25 May 21	36.48000 -0.21	36.75	36.32	36.75	105,383
21 May 21	36.69000 -0.03	36.79	36.30	36.75	81,536
20 May 21	36.72000 +0.96	36.93	35.75	35.81	137,984
19 May 21	35.76000 +0.39	35.83	35.10	35.10	76,306
18 May 21	35.37000 +0.38	35.44	35.01	35.13	79,127
17 May 21	34.99000 -0.21	35.70	34.86	35.15	67,927
14 May 21	35.20000 +0.20	35.25	34.74	35.03	78,398
13 May 21	35.00000 -0.21	35.41	34.92	35.21	83,084
12 May 21	35.21000 +0.25	35.34	34.92	34.92	134,009
11 May 21	34.96000 -0.07	35.24	34.59	34.66	94,671
10 May 21	35.03000 +0.41	35.15	34.67	34.67	67,673
07 May 21	34.62000 -0.04	34.79	34.36	34.69	85,061
06 May 21	34.66000 -0.51	35.34	34.63	35.16	59,154
05 May 21	35.17000 -0.27	35.68	35.09	35.50	108,452
04 May 21	35.44000 +0.27	35.54	34.88	35.12	78,214
03 May 21	35.17000 -0.23	35.71	35.11	35.48	74,214
30 Apr 21	35.40000 -0.25	35.71	35.18	35.65	187,956
29 Apr 21	35.65000 -0.21	36.30	35.65	36.00	68,190
28 Apr 21	35.86000 -0.47	36.54	35.83	36.34	129,974
27 Apr 21	36.33000 -0.03	36.61	36.12	36.25	90,866
26 Apr 21	36.36000 +0.04	36.56	36.19	36.39	84,319
23 Apr 21	36.32000 -0.10	36.47	36.15	36.37	94,270
22 Apr 21	36.42000 +0.39	36.60	35.75	36.03	273,720
21 Apr 21	36.03000 +0.35	36.35	35.62	35.71	118,318
20 Apr 21	35.68000 +0.97	35.79	34.58	34.58	142,092
19 Apr 21	34.71000 -0.94	35.68	34.35	35.65	128,984
16 Apr 21	35.65000 +0.07	35.71	35.31	35.50	85,789
15 Apr 21	35.58000 -0.42	36.06	35.55	35.80	94,915
14 Apr 21	36.00000 -0.62	36.77	35.92	36.27	108,483
13 Apr 21	36.62000 -0.25	37.05	36.61	36.85	222,085
12 Apr 21	36.87000 +0.70	37.16	36.04	36.39	140,880
09 Apr 21	36.17000 -0.72	37.24	35.90	36.85	119,775
08 Apr 21	36.89000 +0.89	37.82	36.51	36.66	275,354
07 Apr 21	36.00000 -0.79	36.55	35.75	35.75	144,778
06 Apr 21	36.79000 +0.24	36.90	36.43	36.74	59,603
05 Apr 21	36.55000 +0.02	36.83	36.42	36.64	36,381
01 Apr 21	36.53000 +0.02	36.78	36.32	36.49	116,059
31 Mar 21	36.51000 +0.21	36.57	36.25	36.30	130,543
30 Mar 21	36.30000 -0.16	36.50	36.20	36.21	49,560
29 Mar 21	36.46000 +0.48	36.52	35.98	36.00	164,114
26 Mar 21	35.98000 +0.96	36.17	34.87	35.00	147,951
25 Mar 21	35.02000 -0.38	35.25	34.70	35.15	109,254
24 Mar 21	35.40000 -0.77	36.20	35.31	36.20	116,354
23 Mar 21	36.17000 +0.20	36.45	35.88	36.00	64,566
22 Mar 21	35.97000 +0.82	36.09	35.20	35.20	90,100
19 Mar 21	35.15000 +0.40	35.65	34.75	34.77	421,092
18 Mar 21	34.75000 -0.29	34.93	34.46	34.89	66,721
17 Mar 21	35.04000 -0.37	35.39	34.82	35.22	84,296
16 Mar 21	35.41000 +0.27	35.48	34.90	35.17	113,026
15 Mar 21	35.14000 +0.52	35.29	34.68	34.79	106,126
12 Mar 21	34.62000 +0.21	34.79	34.28	34.53	82,183
11 Mar 21	34.41000 +0.12	34.63	34.03	34.06	61,276
10 Mar 21	34.29000 +0.41	34.54	33.77	33.88	134,919
09 Mar 21	33.88000 +0.45	34.05	33.30	33.38	135,908
08 Mar 21	33.43000 +0.32	33.53	32.75	33.00	167,235
05 Mar 21	33.11000 +1.18	33.55	31.99	31.99	419,656
04 Mar 21	31.93000 +0.40	32.30	31.34	31.55	182,412
03 Mar 21	31.53000 -0.19	31.97	31.18	31.61	140,323
02 Mar 21	31.72000 +0.28	31.85	31.41	31.44	204,784
01 Mar 21	31.44000 +0.31	31.86	31.16	31.21	110,856
26 Feb 21	31.13000 -0.30	31.65	30.92	31.63	241,064
25 Feb 21	31.43000 +1.14	31.50	30.36	30.36	591,840
24 Feb 21	30.29000 -0.71	31.24	30.24	31.10	190,140
23 Feb 21	31.00000 -0.94	32.20	30.75	31.90	204,533
22 Feb 21	31.94000 -0.39	32.59	31.63	32.32	137,149
19 Feb 21	32.33000 -0.74	33.18	32.27	33.07	203,090
18 Feb 21	33.07000 +0.07	33.33	32.36	33.01	152,523
17 Feb 21	33.00000 -0.31	33.28	32.90	33.09	94,403
16 Feb 21	33.31000 -0.07	33.67	33.21	33.42	91,653
12 Feb 21	33.38000 +0.17	33.64	32.82	33.15	59,955
11 Feb 21	33.21000 +0.01	33.47	32.79	33.28	143,265
10 Feb 21	33.20000 -0.21	33.56	32.94	33.38	72,839
09 Feb 21	33.41000 +0.03	33.81	33.36	33.47	82,461
08 Feb 21	33.38000 +0.08	33.90	33.15	33.15	82,737
05 Feb 21	33.30000 -0.81	34.20	33.27	34.03	84,671
04 Feb 21	34.11000 +0.62	34.23	33.39	33.51	80,239
03 Feb 21	33.49000 -0.01	34.02	33.45	33.74	101,524
02 Feb 21	33.50000 +0.11	33.69	33.14	33.42	140,516
01 Feb 21	33.39000 +1.02	33.57	32.05	32.53	216,197
29 Jan 21	32.37000 +0.09	32.78	32.19	32.25	324,204
28 Jan 21	32.28000 -0.33	33.06	32.26	32.60	184,579
27 Jan 21	32.61000 -0.55	33.06	32.29	32.94	143,953
26 Jan 21	33.16000 +0.20	33.22	32.43	32.95	109,397
25 Jan 21	32.96000 +0.95	33.05	32.09	32.36	216,951
22 Jan 21	32.01000 +0.19	32.22	31.40	31.40	287,992
21 Jan 21	31.82000 +0.00	32.11	31.75	32.04	87,069
20 Jan 21	31.82000 +0.11	32.00	31.47	31.81	82,783
19 Jan 21	31.71000 -0.68	32.37	31.66	32.26	110,578
18 Jan 21	32.39000 +0.12	32.69	32.23	32.26	55,746
15 Jan 21	32.27000 -0.08	32.62	32.17	32.36	170,209
14 Jan 21	32.35000 -0.15	32.80	32.17	32.62	130,410
13 Jan 21	32.50000 -0.74	33.51	32.50	33.51	169,813
12 Jan 21	33.24000 +0.21	33.63	33.00	33.00	107,777
11 Jan 21	33.03000 +0.14	33.07	32.75	32.79	110,945
08 Jan 21	32.89000 +0.60	32.91	32.15	32.33	125,066
07 Jan 21	32.29000 -0.52	32.87	32.04	32.86	166,762
06 Jan 21	32.81000 -0.06	33.50	32.61	32.74	117,142
05 Jan 21	32.87000 +0.17	32.97	32.44	32.70	97,184
04 Jan 21	32.70000 +0.26	32.74	32.36	32.74	67,591
31 Dec 20	32.44000 -0.37	32.71	32.34	32.71	79,299
30 Dec 20	32.81000 -0.40	33.19	32.75	33.10	103,462
29 Dec 20	33.21000 -0.11	33.69	33.07	33.35	99,417
24 Dec 20	33.32000 -0.05	33.36	32.95	33.27	66,433
23 Dec 20	33.37000 -0.25	33.63	33.17	33.60	96,151
22 Dec 20	33.62000 +0.04	34.15	33.48	33.60	126,217
21 Dec 20	33.58000 -0.05	33.93	33.40	33.80	109,921
18 Dec 20	33.63000 -0.66	34.30	33.55	34.30	458,095
17 Dec 20	34.29000 -0.78	35.10	33.97	35.10	160,916
16 Dec 20	35.07000 +0.41	35.17	34.45	34.63	157,727
15 Dec 20	34.66000 +0.00	34.98	34.36	34.76	140,524
14 Dec 20	34.66000 -1.16	35.90	34.61	35.90	259,938
11 Dec 20	35.82000 +0.80	35.97	34.71	35.04	211,540
10 Dec 20	35.02000 +0.91	35.41	34.55	34.75	285,713
09 Dec 20	34.11000 +1.01	34.35	33.01	33.01	227,005
08 Dec 20	33.10000 +0.14	33.25	32.79	32.96	198,433
07 Dec 20	32.96000 -0.06	33.15	32.95	33.10	71,125
04 Dec 20	33.02000 -0.22	33.36	33.00	33.32	67,540
03 Dec 20	33.24000 +0.14	33.49	32.98	33.01	102,086
02 Dec 20	33.10000 -0.43	33.78	32.93	33.65	115,461
01 Dec 20	33.53000 -0.07	33.99	33.42	33.74	155,109
30 Nov 20	33.60000 -0.42	34.14	33.32	34.14	154,295
27 Nov 20	34.02000 +0.42	34.20	33.40	33.67	86,581
26 Nov 20	33.60000 +0.36	33.60	33.15	33.15	40,761
25 Nov 20	33.24000 +0.17	33.34	33.00	33.13	75,738
24 Nov 20	33.07000 +0.07	33.30	32.86	33.09	86,004
23 Nov 20	33.00000 -0.17	33.30	33.00	33.29	70,963
20 Nov 20	33.17000 +0.21	33.17	32.95	33.10	47,649
19 Nov 20	32.96000 +0.01	33.13	32.78	32.84	64,536
18 Nov 20	32.95000 +0.09	33.05	32.70	32.77	97,625
17 Nov 20	32.86000 -0.16	33.15	32.75	32.99	61,924
16 Nov 20	33.02000 -0.18	33.27	32.84	33.15	58,844
13 Nov 20	33.20000 -0.54	33.76	33.11	33.76	132,504
12 Nov 20	33.74000 +0.04	34.32	33.59	33.76	126,826
11 Nov 20	33.70000 +0.06	33.91	33.55	33.65	119,805
10 Nov 20	33.64000 +0.22	34.02	33.46	33.46	140,042
09 Nov 20	33.42000 -1.38	35.11	33.19	34.87	100,422
06 Nov 20	34.80000 +0.23	34.88	34.43	34.57	84,567
05 Nov 20	34.57000 +0.22	34.80	34.35	34.35	122,436
04 Nov 20	34.35000 +0.83	34.42	33.58	33.74	142,340
03 Nov 20	33.52000 +0.23	33.99	33.35	33.46	109,680
02 Nov 20	33.29000 +0.44	33.54	32.85	32.85	89,675
30 Oct 20	32.85000 -0.33	33.12	32.25	33.12	102,135
29 Oct 20	33.18000 +0.29	33.33	32.64	32.93	101,986
28 Oct 20	32.89000 -0.74	33.40	32.82	33.33	100,781
27 Oct 20	33.63000 +0.25	33.95	32.80	33.38	119,688
26 Oct 20	33.38000 -0.77	33.98	33.28	33.98	149,205
23 Oct 20	34.15000 -0.13	34.42	33.73	34.26	131,971
22 Oct 20	34.28000 -0.35	34.67	34.07	34.57	140,577
21 Oct 20	34.63000 +0.08	34.76	34.55	34.63	93,159
20 Oct 20	34.55000 +0.01	35.00	34.41	34.70	189,176
19 Oct 20	34.54000 -0.06	34.87	34.43	34.67	122,866
16 Oct 20	34.60000 +0.18	35.00	34.40	34.42	158,134
15 Oct 20	34.42000 +0.39	34.65	33.68	33.68	140,882
14 Oct 20	34.03000 -0.80	34.75	33.73	34.64	133,663
13 Oct 20	34.83000 +0.33	34.95	34.39	34.63	126,712
09 Oct 20	34.50000 -0.31	34.99	34.40	34.99	149,732
08 Oct 20	34.81000 -0.06	35.00	34.72	34.88	152,174
07 Oct 20	34.87000 -0.03	35.28	34.75	35.00	247,943
06 Oct 20	34.90000 -1.20	36.00	34.77	35.67	136,346
05 Oct 20	36.10000 +0.11	36.33	35.03	35.42	274,468
02 Oct 20	35.99000 -0.08	36.17	35.14	35.96	163,043
01 Oct 20	36.07000 -0.33	36.50	35.69	36.42	149,909
30 Sep 20	36.40000 -0.27	36.72	36.12	36.50	162,039
29 Sep 20	36.67000 -0.17	36.92	36.27	36.54	170,855
28 Sep 20	36.84000 +0.66	36.92	36.08	36.47	192,907
25 Sep 20	36.18000 -0.24	36.61	35.75	36.42	152,634
24 Sep 20	36.42000 +0.09	36.81	35.77	35.97	159,577
23 Sep 20	36.33000 -0.08	36.82	36.10	36.54	182,785
22 Sep 20	36.41000 +1.29	36.50	35.13	35.13	196,844
21 Sep 20	35.12000 +0.12	35.63	34.34	34.76	125,012
18 Sep 20	35.00000 -0.35	35.45	34.82	35.25	283,332
17 Sep 20	35.35000 +0.75	35.66	34.09	34.09	148,507
16 Sep 20	34.60000 -0.02	34.84	33.88	34.41	229,341
15 Sep 20	34.62000 +1.41	34.86	33.10	33.26	313,329
14 Sep 20	33.21000 +2.30	33.88	31.45	31.50	326,755
11 Sep 20	30.91000 +2.30	31.10	28.58	29.08	269,651
10 Sep 20	28.61000 -0.91	29.45	28.38	29.40	117,309
09 Sep 20	29.52000 +1.02	29.56	28.64	28.71	96,518
08 Sep 20	28.50000 +0.18	28.81	28.09	28.09	92,463
04 Sep 20	28.32000 -0.12	28.61	27.78	28.40	176,157
03 Sep 20	28.44000 -0.94	29.30	28.32	29.27	89,168
02 Sep 20	29.38000 +0.51	29.45	28.81	28.89	105,408
01 Sep 20	28.87000 +0.37	28.94	28.15	28.43	98,210
31 Aug 20	28.50000 -0.46	29.21	28.47	28.86	106,204
28 Aug 20	28.96000 -0.66	29.50	28.93	29.50	67,774
27 Aug 20	29.62000 -0.16	29.76	29.54	29.61	35,795
26 Aug 20	29.78000 +0.05	29.94	29.41	29.94	53,686
25 Aug 20	29.73000 -1.08	30.81	29.67	30.81	92,912
24 Aug 20	30.81000 +0.22	30.83	30.31	30.61	68,525
21 Aug 20	30.59000 +0.46	30.67	30.16	30.25	112,675
20 Aug 20	30.13000 -0.08	30.49	30.01	30.12	61,801
19 Aug 20	30.21000 -0.08	30.42	30.06	30.30	46,806
18 Aug 20	30.29000 +0.16	30.36	30.00	30.13	43,483
17 Aug 20	30.13000 +0.32	30.42	29.78	30.18	63,451
14 Aug 20	29.81000 -0.09	29.98	29.63	29.63	54,164
13 Aug 20	29.90000 +0.28	29.98	29.50	29.62	55,880
12 Aug 20	29.62000 +0.47	29.72	29.25	29.29	53,607
11 Aug 20	29.15000 -0.39	29.70	29.11	29.70	59,821
10 Aug 20	29.54000 -0.28	29.90	29.43	29.81	47,091
07 Aug 20	29.82000 -0.24	30.23	29.72	29.99	59,522
06 Aug 20	30.06000 -0.12	30.33	29.81	30.15	104,002
05 Aug 20	30.18000 -0.17	30.33	29.86	30.25	69,233
04 Aug 20	30.35000 +0.55	30.67	29.52	29.85	237,433
31 Jul 20	29.80000 -0.45	30.27	29.74	30.21	116,243
30 Jul 20	30.25000 -0.17	30.29	29.94	30.27	143,058
29 Jul 20	30.42000 +0.07	30.66	30.29	30.45	82,769
28 Jul 20	30.35000 +0.35	30.69	30.08	30.09	71,337
27 Jul 20	30.00000 +0.19	30.10	29.73	29.90	66,843
24 Jul 20	29.81000 -0.73	30.44	29.68	30.44	117,504
23 Jul 20	30.54000 -0.16	30.89	30.39	30.68	119,658
22 Jul 20	30.70000 +0.02	30.80	30.43	30.68	112,951
21 Jul 20	30.68000 -0.05	30.94	30.56	30.77	85,711
20 Jul 20	30.73000 -0.42	31.21	30.44	31.12	86,657
17 Jul 20	31.15000 +0.18	31.29	30.76	30.99	101,916
16 Jul 20	30.97000 +0.08	31.37	30.71	30.77	166,565
15 Jul 20	30.89000 +0.60	30.97	30.44	30.52	117,140
14 Jul 20	30.29000 +0.76	30.45	29.43	29.43	167,278
13 Jul 20	29.53000 -0.13	29.99	29.23	29.99	137,336
10 Jul 20	29.66000 -0.36	30.05	29.55	30.05	67,818
09 Jul 20	30.02000 -0.12	30.16	29.85	30.07	58,789
08 Jul 20	30.14000 -0.31	30.67	30.12	30.48	86,984
07 Jul 20	30.45000 -0.31	30.70	30.05	30.70	64,843
06 Jul 20	30.76000 +0.25	30.95	30.19	30.71	176,473
03 Jul 20	30.51000 +0.33	30.59	30.01	30.22	81,391
02 Jul 20	30.18000 +0.50	30.26	29.72	29.90	144,167
30 Jun 20	29.68000 -0.11	30.44	29.56	29.84	218,005
29 Jun 20	29.79000 -0.06	30.01	29.27	29.49	138,445
26 Jun 20	29.85000 -0.39	30.30	29.52	30.02	103,195
25 Jun 20	30.24000 +0.19	30.24	29.60	29.62	69,247
24 Jun 20	30.05000 -0.24	30.28	29.63	30.08	285,846
23 Jun 20	30.29000 +0.09	30.52	30.18	30.24	137,467
22 Jun 20	30.20000 -0.57	30.71	29.77	30.50	318,212
19 Jun 20	30.77000 +0.14	32.01	30.60	30.77	1,230,980
18 Jun 20	30.63000 +0.91	30.77	29.17	29.46	516,081
17 Jun 20	29.72000 +1.07	29.79	28.56	28.63	439,844
16 Jun 20	28.65000 +1.40	28.71	27.55	27.74	244,401
15 Jun 20	27.25000 -0.66	27.63	26.90	27.63	169,843
12 Jun 20	27.91000 +0.40	28.43	27.50	27.93	349,230
11 Jun 20	27.51000 +0.36	27.78	27.18	27.21	230,037
10 Jun 20	27.15000 +0.76	27.35	26.03	26.40	175,670
09 Jun 20	26.39000 -0.06	26.58	25.97	26.45	42,522
08 Jun 20	26.45000 +0.02	26.64	26.05	26.42	102,265
05 Jun 20	26.43000 -0.08	26.93	26.41	26.78	53,443
04 Jun 20	26.51000 +0.44	26.59	25.85	26.03	73,300
03 Jun 20	26.07000 -0.23	26.59	25.81	26.40	178,599
02 Jun 20	26.30000 +0.10	26.43	26.11	26.28	28,605
01 Jun 20	26.20000 -0.59	27.03	26.11	26.89	55,482
29 May 20	26.79000 +0.57	26.92	25.96	26.31	167,608
28 May 20	26.22000 +0.44	26.24	25.59	25.92	129,502
27 May 20	25.78000 -0.03	26.03	25.36	26.03	66,793
26 May 20	25.81000 +0.16	26.01	25.57	25.80	147,878
25 May 20	25.65000 +0.09	25.72	25.40	25.66	43,338
22 May 20	25.56000 -0.33	25.97	25.27	25.97	92,972
21 May 20	25.89000 +0.06	26.05	25.54	25.73	81,531
20 May 20	25.83000 +0.08	25.94	25.67	25.94	64,267
19 May 20	25.75000 +0.27	25.93	25.46	25.50	166,839
15 May 20	25.48000 -0.07	25.75	25.20	25.55	58,686
14 May 20	25.55000 -0.06	25.83	24.79	25.28	79,100
13 May 20	25.61000 -0.52	26.11	25.24	26.11	121,319
12 May 20	26.13000 -0.38	26.65	26.13	26.51	45,090
11 May 20	26.51000 +0.54	26.75	25.77	25.96	99,102
08 May 20	25.97000 +0.39	25.99	25.49	25.76	102,758
07 May 20	25.58000 +0.09	25.73	25.31	25.73	89,963
06 May 20	25.49000 +0.00	25.75	25.34	25.54	103,065
05 May 20	25.49000 -0.65	26.57	25.46	26.57	182,144
04 May 20	26.14000 +0.20	26.20	25.35	25.80	128,325
01 May 20	25.94000 -0.36	26.34	24.60	25.93	156,347
30 Apr 20	26.30000 -0.28	26.60	25.38	26.60	381,960
29 Apr 20	26.58000 -0.09	26.98	25.75	26.71	398,190
28 Apr 20	26.67000 +0.36	26.73	25.73	26.50	160,397
27 Apr 20	26.31000 -0.77	27.20	25.92	27.20	164,563
24 Apr 20	27.08000 +0.76	27.45	25.85	26.25	952,091
23 Apr 20	26.32000 +1.19	26.71	25.04	25.04	271,083
22 Apr 20	25.13000 +0.93	25.34	24.34	24.34	217,341
21 Apr 20	24.20000 -0.32	25.00	23.77	24.27	149,907
20 Apr 20	24.52000 +0.15	25.03	23.73	24.48	169,573
17 Apr 20	24.37000 +0.80	24.48	23.56	23.98	93,060
16 Apr 20	23.57000 +0.06	23.98	23.38	23.61	105,747
15 Apr 20	23.51000 +0.12	23.84	22.55	23.27	129,306
14 Apr 20	23.39000 +0.22	23.74	23.06	23.44	106,018
13 Apr 20	23.17000 +0.27	23.43	22.40	23.04	65,959
09 Apr 20	22.90000 -0.91	24.49	22.64	23.85	128,734
08 Apr 20	23.81000 +0.63	24.00	23.13	23.29	88,796
07 Apr 20	23.18000 +0.02	24.20	22.86	23.56	118,679
06 Apr 20	23.16000 +1.73	23.25	21.69	21.80	174,682
03 Apr 20	21.43000 -0.66	22.38	21.40	22.18	107,090
02 Apr 20	22.09000 +0.51	22.37	21.50	21.66	98,388
01 Apr 20	21.58000 -0.84	22.26	20.88	22.26	265,067
31 Mar 20	22.42000 +2.84	22.75	19.59	19.59	371,613
30 Mar 20	19.58000 +0.76	19.64	18.17	18.55	197,711
27 Mar 20	18.82000 -0.60	19.17	18.55	19.00	138,890
26 Mar 20	19.42000 +1.19	19.97	18.39	18.39	238,401
25 Mar 20	18.23000 +0.70	19.14	17.65	17.66	220,789
24 Mar 20	17.53000 +0.92	17.57	16.53	16.87	279,448
23 Mar 20	16.61000 -3.46	20.11	16.06	19.47	315,374
20 Mar 20	20.07000 -0.13	20.99	19.77	20.41	533,011
19 Mar 20	20.20000 +1.55	20.32	18.37	18.57	200,127
18 Mar 20	18.65000 -2.22	20.80	18.30	20.74	273,014
17 Mar 20	20.87000 +0.62	21.50	20.42	20.42	283,034
16 Mar 20	20.25000 -2.18	21.77	18.08	21.77	243,640
13 Mar 20	22.43000 +0.48	22.55	21.50	22.01	368,607
12 Mar 20	21.95000 -1.59	22.89	21.76	22.62	381,397
11 Mar 20	23.54000 -0.96	24.40	23.40	24.25	133,192
10 Mar 20	24.50000 +0.24	24.90	24.10	24.88	178,666
09 Mar 20	24.26000 -1.45	25.40	24.24	25.34	222,542
06 Mar 20	25.71000 -0.46	26.02	25.59	25.92	69,568
05 Mar 20	26.17000 +0.09	26.17	25.98	26.00	123,293
04 Mar 20	26.08000 +0.19	26.25	25.92	26.09	148,083
03 Mar 20	25.89000 +0.23	26.07	25.79	25.88	106,861
02 Mar 20	25.66000 -0.03	25.92	25.26	25.55	290,351
28 Feb 20	25.69000 -0.36	25.85	25.15	25.76	240,595
27 Feb 20	26.05000 -0.31	26.32	25.86	26.25	72,451
26 Feb 20	26.36000 -0.13	26.82	26.32	26.32	124,392
25 Feb 20	26.49000 -0.47	27.01	26.33	26.96	124,065
24 Feb 20	26.96000 -0.33	27.25	26.86	27.24	66,465
21 Feb 20	27.29000 -0.07	27.46	27.27	27.35	52,457
20 Feb 20	27.36000 -0.11	27.71	27.33	27.40	105,862
19 Feb 20	27.47000 -0.48	27.95	27.40	27.95	106,862
18 Feb 20	27.95000 +0.09	28.00	27.74	27.78	90,732
14 Feb 20	27.86000 -0.35	28.21	27.72	28.19	99,120
13 Feb 20	28.21000 +0.45	28.23	27.63	27.79	156,737
12 Feb 20	27.76000 +0.11	27.80	27.52	27.66	111,843
11 Feb 20	27.65000 -0.04	27.87	27.65	27.68	82,819
10 Feb 20	27.69000 +0.08	27.83	27.50	27.58	77,277
07 Feb 20	27.61000 -0.34	27.93	27.47	27.89	78,305
06 Feb 20	27.95000 +0.25	27.96	27.74	27.74	148,573
05 Feb 20	27.70000 -0.04	27.83	27.54	27.74	76,877
04 Feb 20	27.74000 +0.11	28.01	27.65	27.65	80,604
03 Feb 20	27.63000 +0.07	27.83	27.49	27.62	104,528
31 Jan 20	27.56000 +0.06	27.71	27.38	27.48	285,209
30 Jan 20	27.50000 -0.16	27.82	27.45	27.59	66,793
29 Jan 20	27.66000 -0.32	27.98	27.58	27.98	117,342
28 Jan 20	27.98000 -0.06	28.16	27.80	28.04	62,173
27 Jan 20	28.04000 -0.04	28.07	27.83	28.00	84,880
24 Jan 20	28.08000 +0.00	28.22	27.98	28.22	67,166
23 Jan 20	28.08000 -0.17	28.50	28.05	28.23	111,712
22 Jan 20	28.25000 -0.03	28.35	28.15	28.30	90,700
21 Jan 20	28.28000 +0.08	28.30	27.95	28.20	113,111
20 Jan 20	28.20000 +0.15	28.33	28.00	28.05	40,671
17 Jan 20	28.05000 -0.04	28.44	27.98	28.10	120,503
16 Jan 20	28.09000 +0.09	28.16	27.88	28.06	83,354
15 Jan 20	28.00000 -0.06	28.10	27.91	28.05	98,301
14 Jan 20	28.06000 +0.14	28.08	27.82	27.92	102,914
13 Jan 20	27.92000 -0.08	28.12	27.87	28.12	65,543
10 Jan 20	28.00000 -0.13	28.20	27.66	28.18	79,163
09 Jan 20	28.13000 +0.34	28.19	27.72	27.83	147,941
08 Jan 20	27.79000 +0.17	27.95	27.56	27.62	120,819
07 Jan 20	27.62000 +0.34	27.69	27.25	27.25	57,733
06 Jan 20	27.28000 -0.01	27.50	27.22	27.25	44,463
03 Jan 20	27.29000 +0.01	27.41	27.19	27.22	75,319
02 Jan 20	27.28000 -0.05	27.49	27.18	27.40	65,851
31 Dec 19	27.33000 -0.48	27.84	27.26	27.70	71,810
30 Dec 19	27.81000 -0.08	27.86	27.49	27.80	93,469
27 Dec 19	27.89000 -0.02	27.98	27.73	27.90	81,974
24 Dec 19	27.91000 +0.07	27.91	27.64	27.84	48,331
23 Dec 19	27.84000 -0.20	28.31	27.77	28.02	103,044
20 Dec 19	28.04000 +0.40	28.15	27.64	27.64	137,857
19 Dec 19	27.64000 +0.01	27.75	27.46	27.47	194,049
18 Dec 19	27.63000 +0.05	27.91	27.46	27.85	142,018
17 Dec 19	27.58000 -0.27	27.93	27.50	27.86	147,141
16 Dec 19	27.85000 +0.16	27.94	27.67	27.69	96,910
13 Dec 19	27.69000 +0.22	27.72	27.31	27.47	135,518
12 Dec 19	27.47000 -0.20	28.00	27.36	27.62	186,617
11 Dec 19	27.67000 -0.46	28.11	27.36	28.03	115,322
10 Dec 19	28.13000 -0.25	28.40	28.11	28.37	68,369
09 Dec 19	28.38000 -0.05	28.45	28.22	28.39	110,075
06 Dec 19	28.43000 +0.01	28.73	28.33	28.47	62,795
05 Dec 19	28.42000 -0.02	28.52	28.30	28.39	55,164
04 Dec 19	28.44000 -0.28	28.86	28.28	28.73	64,231
03 Dec 19	28.72000 +0.26	28.75	28.13	28.46	79,009
02 Dec 19	28.46000 +0.13	28.59	28.20	28.30	68,875
29 Nov 19	28.33000 -0.42	28.72	28.23	28.72	89,925
28 Nov 19	28.75000 +0.10	28.79	28.40	28.57	36,284
27 Nov 19	28.65000 +0.21	28.75	28.36	28.36	61,058
26 Nov 19	28.44000 +0.34	28.44	28.11	28.11	65,452
25 Nov 19	28.10000 +0.36	28.13	27.75	27.75	66,184
22 Nov 19	27.74000 -0.04	27.82	27.57	27.78	104,017
21 Nov 19	27.78000 -0.03	27.94	27.73	27.76	106,561
20 Nov 19	27.81000 +0.02	27.87	27.70	27.77	52,992
19 Nov 19	27.79000 -0.27	28.12	27.73	28.00	63,142
18 Nov 19	28.06000 -0.02	28.12	27.81	28.08	34,000
15 Nov 19	28.08000 +0.30	28.23	27.78	27.78	74,091
14 Nov 19	27.78000 -0.03	27.93	27.72	27.81	85,238
13 Nov 19	27.81000 +0.27	27.85	27.52	27.52	51,849
12 Nov 19	27.54000 +0.05	27.61	27.44	27.49	71,134
11 Nov 19	27.49000 -0.15	27.64	27.39	27.64	76,002
08 Nov 19	27.64000 -0.27	27.93	27.22	27.86	123,343
07 Nov 19	27.91000 -0.26	28.21	27.82	28.21	174,730
06 Nov 19	28.17000 +0.07	28.36	27.92	28.23	89,815
05 Nov 19	28.10000 +0.42	28.12	27.55	27.68	180,578
04 Nov 19	27.68000 -0.34	28.14	27.62	28.06	85,796
01 Nov 19	28.02000 -0.16	28.38	27.89	28.16	53,147
31 Oct 19	28.18000 +0.08	28.26	27.69	28.11	141,565
30 Oct 19	28.10000 +0.30	28.22	27.73	27.83	93,052
29 Oct 19	27.80000 +0.02	27.94	27.65	27.79	56,389
28 Oct 19	27.78000 +0.22	28.05	27.52	27.63	83,339
25 Oct 19	27.56000 +0.07	27.77	27.45	27.49	126,778
24 Oct 19	27.49000 -0.20	27.67	27.24	27.67	87,716
23 Oct 19	27.69000 -0.06	27.94	27.51	27.76	98,237
22 Oct 19	27.75000 -0.14	28.01	27.70	27.87	83,561
21 Oct 19	27.89000 -0.09	28.03	27.75	28.02	93,455
18 Oct 19	27.98000 -0.09	28.21	27.92	28.09	100,863
17 Oct 19	28.07000 -0.03	28.29	28.04	28.18	93,816
16 Oct 19	28.10000 -0.16	28.37	28.03	28.26	132,072
15 Oct 19	28.26000 +0.11	28.44	28.12	28.12	99,434
11 Oct 19	28.15000 -0.09	28.38	28.10	28.25	91,162
10 Oct 19	28.24000 +0.04	28.33	28.15	28.25	80,302
09 Oct 19	28.20000 +0.02	28.25	28.01	28.05	125,365
08 Oct 19	28.18000 -0.20	28.31	28.04	28.31	225,249
07 Oct 19	28.38000 -0.06	28.50	28.20	28.44	104,964
04 Oct 19	28.44000 +0.05	28.66	28.38	28.46	64,469
03 Oct 19	28.39000 +0.14	28.52	28.25	28.29	98,445
02 Oct 19	28.25000 -0.03	28.44	28.20	28.24	117,968
01 Oct 19	28.28000 -0.02	28.43	28.22	28.30	168,114
30 Sep 19	28.30000 +0.12	28.45	28.20	28.43	76,077
27 Sep 19	28.18000 -0.11	28.40	28.01	28.14	225,582
26 Sep 19	28.29000 -0.01	28.61	28.23	28.38	130,996
25 Sep 19	28.30000 -0.45	28.82	28.15	28.67	220,435
24 Sep 19	28.75000 +0.23	28.83	28.52	28.52	95,417
23 Sep 19	28.52000 +0.24	28.78	28.37	28.50	168,017
20 Sep 19	28.28000 -0.48	28.90	27.96	28.82	1,303,778
19 Sep 19	28.76000 -0.21	29.05	28.71	28.96	361,993
18 Sep 19	28.97000 +0.20	29.12	28.80	28.88	156,372
17 Sep 19	28.77000 +0.04	29.05	28.72	28.80	246,307
16 Sep 19	28.73000 +0.24	28.91	28.25	28.40	268,756
13 Sep 19	28.49000 -0.28	29.00	28.01	28.80	332,256
12 Sep 19	28.77000 -2.25	30.51	28.60	30.51	289,542
11 Sep 19	31.02000 -0.35	31.36	30.88	31.33	70,250
10 Sep 19	31.37000 +0.11	31.52	31.03	31.28	155,974
09 Sep 19	31.26000 -0.18	31.51	31.16	31.45	69,307
06 Sep 19	31.44000 -0.27	31.62	31.00	31.62	63,418
05 Sep 19	31.71000 +0.28	31.77	31.00	31.47	136,198
04 Sep 19	31.43000 +0.17	31.55	31.06	31.25	86,154
03 Sep 19	31.26000 +0.32	31.27	30.58	30.85	51,686
30 Aug 19	30.94000 +0.16	31.00	30.73	30.80	43,343
29 Aug 19	30.78000 -0.18	30.93	30.52	30.93	50,081
28 Aug 19	30.96000 +0.36	30.99	30.39	30.47	69,774
27 Aug 19	30.60000 +0.22	30.67	30.26	30.42	65,362
26 Aug 19	30.38000 +0.24	30.67	30.11	30.12	56,559
23 Aug 19	30.14000 -0.23	30.55	30.11	30.27	39,319
22 Aug 19	30.37000 -0.32	30.59	30.19	30.52	66,304
21 Aug 19	30.69000 -0.16	30.90	30.62	30.90	44,086
20 Aug 19	30.85000 +0.26	30.87	30.54	30.58	58,598
19 Aug 19	30.59000 -0.07	30.72	30.45	30.70	78,718
16 Aug 19	30.66000 -0.08	30.75	30.53	30.70	50,825
15 Aug 19	30.74000 -0.40	30.99	30.62	30.78	48,520
14 Aug 19	31.14000 +0.16	31.37	30.84	30.93	160,950
13 Aug 19	30.98000 +0.44	31.17	30.49	30.49	131,741
12 Aug 19	30.54000 -0.21	30.85	30.43	30.64	102,617
09 Aug 19	30.75000 -0.17	30.98	30.63	30.87	55,850
08 Aug 19	30.92000 +0.11	31.02	30.38	30.84	77,923
07 Aug 19	30.81000 +0.39	30.96	30.23	30.37	116,274
06 Aug 19	30.42000 +0.06	30.73	29.99	30.36	92,072
02 Aug 19	30.36000 -0.49	30.74	30.24	30.70	51,062
01 Aug 19	30.85000 +0.64	31.04	29.53	30.12	99,152
31 Jul 19	30.21000 +0.25	30.25	29.85	29.95	89,967
30 Jul 19	29.96000 -0.15	30.21	29.83	30.05	38,128
29 Jul 19	30.11000 +0.22	30.26	29.90	29.90	52,764
26 Jul 19	29.89000 +0.07	29.93	29.79	29.80	35,745
25 Jul 19	29.82000 +0.18	29.88	29.50	29.62	52,243
24 Jul 19	29.64000 -0.16	29.75	29.37	29.75	61,257
23 Jul 19	29.80000 +0.40	29.83	29.43	29.43	62,799
22 Jul 19	29.40000 +0.05	29.54	29.31	29.43	63,667
19 Jul 19	29.35000 -0.30	29.80	29.32	29.51	75,109
18 Jul 19	29.65000 -0.09	29.85	29.61	29.75	47,620
17 Jul 19	29.74000 -0.10	30.11	29.72	29.72	68,028
16 Jul 19	29.84000 -0.24	30.16	29.80	30.05	54,331
15 Jul 19	30.08000 +0.21	30.18	29.75	29.86	86,728
12 Jul 19	29.87000 -0.22	30.23	29.76	30.06	53,117
11 Jul 19	30.09000 +0.07	30.30	29.87	30.06	68,816
10 Jul 19	30.02000 -0.13	30.28	29.81	30.13	64,686
09 Jul 19	30.15000 +0.27	30.38	29.88	29.89	79,436
08 Jul 19	29.88000 -0.04	29.98	29.75	29.94	63,175
05 Jul 19	29.92000 +0.21	29.95	29.67	29.71	51,149
04 Jul 19	29.71000 -0.27	29.91	29.50	29.80	49,233
03 Jul 19	29.98000 +0.33	30.02	29.64	29.64	49,882
02 Jul 19	29.65000 -0.24	29.98	29.29	29.85	92,670
28 Jun 19	29.89000 +0.43	29.97	29.43	29.47	85,405
27 Jun 19	29.46000 -0.47	29.84	29.36	29.66	86,610
26 Jun 19	29.93000 -0.22	30.21	29.78	30.14	113,195
25 Jun 19	30.15000 -0.27	30.51	30.05	30.40	125,012
24 Jun 19	30.42000 -0.27	30.67	30.20	30.59	133,971
21 Jun 19	30.69000 -0.25	31.03	30.44	30.96	208,068
20 Jun 19	30.94000 -0.33	31.28	30.84	31.28	56,501
19 Jun 19	31.27000 -0.26	31.30	30.87	31.25	114,190
18 Jun 19	31.53000 +0.39	31.62	31.08	31.13	107,708
17 Jun 19	31.14000 -0.17	31.34	31.04	31.28	138,374
14 Jun 19	31.31000 +1.42	31.42	29.94	29.94	133,484
13 Jun 19	29.89000 -0.65	30.07	29.60	30.01	197,657
12 Jun 19	30.54000 +0.02	31.21	30.46	30.57	153,227
11 Jun 19	30.52000 +0.40	30.55	30.18	30.24	64,246
10 Jun 19	30.12000 -0.04	30.29	30.10	30.17	44,449
07 Jun 19	30.16000 -0.04	30.37	30.10	30.22	65,507
06 Jun 19	30.20000 +0.07	30.56	30.10	30.15	105,265
05 Jun 19	30.13000 +0.31	30.18	29.81	29.81	72,341
04 Jun 19	29.82000 -0.11	29.90	29.52	29.87	51,274
03 Jun 19	29.93000 +0.24	29.93	29.55	29.72	51,844
31 May 19	29.69000 -0.03	29.80	29.56	29.72	62,753
30 May 19	29.72000 +0.20	29.80	29.48	29.56	46,653
29 May 19	29.52000 -0.14	29.73	29.50	29.66	108,004
28 May 19	29.66000 -0.18	29.81	29.51	29.80	58,179
27 May 19	29.84000 +0.14	29.88	29.66	29.69	39,380
24 May 19	29.70000 +0.03	29.83	29.65	29.68	71,547
23 May 19	29.67000 -0.12	29.78	29.49	29.78	119,018
22 May 19	29.79000 +0.47	29.95	29.28	29.31	82,783
21 May 19	29.32000 +0.06	29.37	29.13	29.26	84,863
17 May 19	29.26000 -0.03	29.43	29.22	29.29	51,477
16 May 19	29.29000 +0.17	29.36	29.16	29.18	34,658
15 May 19	29.12000 -0.40	29.49	29.04	29.49	54,420
14 May 19	29.52000 +0.18	29.56	29.22	29.35	92,535
13 May 19	29.34000 +0.29	29.47	28.95	29.06	133,822
10 May 19	29.05000 -0.32	29.39	29.00	29.30	119,433
09 May 19	29.37000 +0.28	29.39	29.00	29.09	78,926
08 May 19	29.09000 -0.31	29.40	28.98	29.40	69,392
07 May 19	29.40000 +0.25	29.44	29.08	29.08	63,665
06 May 19	29.15000 +0.10	29.18	28.97	29.00	286,773
03 May 19	29.05000 +0.03	29.23	28.95	29.00	77,115
02 May 19	29.02000 +0.04	29.07	28.90	28.94	103,529
01 May 19	28.98000 +0.68	28.98	28.28	28.28	124,389
30 Apr 19	28.30000 +0.15	28.38	27.99	28.18	112,569
29 Apr 19	28.15000 +0.04	28.44	28.08	28.21	132,564
26 Apr 19	28.11000 +0.15	28.26	27.72	27.95	98,539
25 Apr 19	27.96000 -0.21	28.24	27.80	28.16	142,781
24 Apr 19	28.17000 -0.18	28.45	28.04	28.45	117,680
23 Apr 19	28.35000 -0.35	28.75	28.24	28.68	85,648
22 Apr 19	28.70000 +0.13	28.85	28.66	28.70	59,939
18 Apr 19	28.57000 -0.12	28.85	28.57	28.66	127,524
17 Apr 19	28.69000 +0.04	28.70	28.35	28.62	95,965
16 Apr 19	28.65000 +0.02	28.67	28.53	28.65	119,266
15 Apr 19	28.63000 -0.02	28.95	28.55	28.55	119,782
12 Apr 19	28.65000 +0.07	28.68	28.45	28.66	76,397
11 Apr 19	28.58000 +0.17	28.73	28.34	28.46	72,939
10 Apr 19	28.41000 -0.02	28.53	28.30	28.49	74,671
09 Apr 19	28.43000 -0.01	28.53	28.28	28.45	87,326
08 Apr 19	28.44000 -0.33	28.81	28.41	28.75	88,190
05 Apr 19	28.77000 +0.05	28.90	28.57	28.81	76,305
04 Apr 19	28.72000 +0.29	28.79	28.40	28.40	158,044
03 Apr 19	28.43000 -0.37	28.84	28.37	28.84	180,313
02 Apr 19	28.80000 +0.06	28.84	28.54	28.74	83,670
01 Apr 19	28.74000 -0.07	28.88	28.50	28.88	96,866
29 Mar 19	28.81000 +0.47	28.96	28.37	28.37	180,047
28 Mar 19	28.34000 -0.74	28.86	28.15	28.85	235,840
27 Mar 19	29.08000 +0.27	29.09	28.58	28.81	146,814
26 Mar 19	28.81000 -0.08	28.98	28.56	28.90	151,350
25 Mar 19	28.89000 -0.20	29.21	28.82	29.06	101,485
22 Mar 19	29.09000 +0.40	29.09	28.58	28.58	173,607
21 Mar 19	28.69000 -0.13	28.94	28.54	28.87	244,880
20 Mar 19	28.82000 +0.18	29.14	28.71	28.75	261,406
19 Mar 19	28.64000 -0.13	29.11	28.51	28.79	302,293
18 Mar 19	28.77000 -1.29	29.85	28.62	29.50	282,570
15 Mar 19	30.06000 -0.28	30.42	29.39	30.34	346,018
14 Mar 19	30.34000 -1.78	32.35	29.98	32.11	254,538
13 Mar 19	32.12000 +0.09	32.15	31.88	31.99	93,983
12 Mar 19	32.03000 +0.12	32.23	31.86	31.92	128,415
11 Mar 19	31.91000 -0.62	32.47	31.80	32.47	149,277
08 Mar 19	32.53000 -0.43	32.87	32.42	32.83	92,944
07 Mar 19	32.96000 -0.07	33.16	32.71	33.00	176,732
06 Mar 19	33.03000 +0.23	33.03	32.65	32.66	113,367
05 Mar 19	32.80000 +0.18	32.98	32.59	32.59	64,092
04 Mar 19	32.62000 +0.35	32.62	32.26	32.26	157,187
01 Mar 19	32.27000 +0.13	32.48	32.09	32.19	71,591
28 Feb 19	32.14000 -0.16	32.35	32.02	32.35	123,260
27 Feb 19	32.30000 -0.08	32.39	32.15	32.39	48,088
26 Feb 19	32.38000 +0.71	32.54	31.73	31.73	109,212
25 Feb 19	31.67000 -0.63	32.40	31.67	32.40	119,251
22 Feb 19	32.30000 -0.24	32.62	32.15	32.55	72,064
21 Feb 19	32.54000 +0.01	32.69	32.32	32.54	87,029
20 Feb 19	32.53000 -0.05	32.62	32.44	32.52	85,966
19 Feb 19	32.58000 +0.41	32.62	32.02	32.06	123,626
15 Feb 19	32.17000 -0.05	32.47	32.03	32.20	100,194
14 Feb 19	32.22000 -0.04	32.44	32.00	32.19	63,561
13 Feb 19	32.26000 -0.14	32.42	32.20	32.41	54,096
12 Feb 19	32.40000 +0.29	32.49	32.00	32.12	96,058
11 Feb 19	32.11000 +0.06	32.15	31.88	32.00	53,592
08 Feb 19	32.05000 -0.12	32.23	32.00	32.15	91,230
07 Feb 19	32.17000 +0.09	32.30	32.02	32.06	154,827
06 Feb 19	32.08000 -0.01	32.24	31.94	32.03	145,377
05 Feb 19	32.09000 +0.54	32.10	31.51	31.51	279,091
04 Feb 19	31.55000 +0.00	31.64	31.37	31.55	95,313
01 Feb 19	31.55000 +0.38	31.66	31.18	31.21	138,983
31 Jan 19	31.17000 +0.13	31.33	30.98	31.10	361,020
30 Jan 19	31.04000 +0.00	31.30	30.70	31.12	128,956
29 Jan 19	31.04000 +0.04	31.32	30.84	31.01	105,812
28 Jan 19	31.00000 -0.14	31.31	30.99	31.11	160,902
25 Jan 19	31.14000 -0.23	31.50	30.92	31.37	118,116
24 Jan 19	31.37000 -0.02	31.64	31.28	31.49	189,347
23 Jan 19	31.39000 +0.05	31.63	31.32	31.44	155,962
22 Jan 19	31.34000 -0.53	31.90	31.13	31.82	203,102
21 Jan 19	31.87000 +0.06	31.87	31.62	31.80	56,624
18 Jan 19	31.81000 +0.11	31.83	31.35	31.68	264,024
17 Jan 19	31.70000 -0.28	32.16	31.61	31.89	109,826
16 Jan 19	31.98000 -0.13	32.15	31.71	32.01	148,567
15 Jan 19	32.11000 +0.11	32.19	31.91	31.98	204,585
14 Jan 19	32.00000 +0.11	32.14	31.69	31.69	146,707
11 Jan 19	31.89000 +0.08	32.15	31.74	31.76	125,401
10 Jan 19	31.81000 +0.05	32.06	31.51	31.74	167,174
09 Jan 19	31.76000 +0.16	31.96	31.48	31.54	116,155
08 Jan 19	31.60000 +0.11	31.75	31.42	31.50	114,927
07 Jan 19	31.49000 +0.02	31.54	31.22	31.37	186,727
04 Jan 19	31.47000 -0.43	31.96	31.36	31.96	114,596
03 Jan 19	31.90000 +0.03	32.02	31.57	31.57	173,862
02 Jan 19	31.87000 +0.45	31.87	31.28	31.33	155,102
31 Dec 18	31.42000 +0.19	31.48	31.17	31.33	79,933
28 Dec 18	31.23000 -0.43	31.73	31.14	31.50	78,639
27 Dec 18	31.66000 +0.22	31.79	31.22	31.56	113,004
24 Dec 18	31.44000 -0.42	31.74	31.33	31.62	59,414
21 Dec 18	31.86000 +0.63	32.07	31.00	31.24	706,661
20 Dec 18	31.23000 +0.06	31.45	30.94	31.09	129,302
19 Dec 18	31.17000 -0.03	31.54	31.01	31.01	248,296
18 Dec 18	31.20000 +0.67	31.35	30.44	30.48	385,623
17 Dec 18	30.53000 -0.45	31.10	30.46	31.04	159,662
14 Dec 18	30.98000 +0.38	31.03	30.40	30.49	191,499
13 Dec 18	30.60000 +0.10	31.10	30.50	30.60	329,943
12 Dec 18	30.50000 +1.04	31.81	30.33	30.33	363,354
11 Dec 18	29.46000 +0.90	29.80	28.83	29.01	220,723
10 Dec 18	28.56000 -0.51	29.10	28.54	29.10	107,878
07 Dec 18	29.07000 -0.23	29.41	28.99	29.35	114,979
06 Dec 18	29.30000 +0.17	29.42	28.75	29.07	95,771
05 Dec 18	29.13000 -0.22	29.46	28.85	29.42	49,898
04 Dec 18	29.35000 +0.05	29.85	29.25	29.29	105,608
03 Dec 18	29.30000 -0.14	29.44	28.81	29.29	76,155
30 Nov 18	29.44000 +0.05	29.60	28.88	29.39	131,411
29 Nov 18	29.39000 +0.23	29.62	29.13	29.20	83,846
28 Nov 18	29.16000 +0.03	29.40	29.05	29.17	82,747
27 Nov 18	29.13000 -0.08	29.30	28.54	29.18	110,469
26 Nov 18	29.21000 -0.51	29.75	29.18	29.73	44,918
23 Nov 18	29.72000 +0.02	29.80	29.54	29.64	32,477
22 Nov 18	29.70000 -0.17	29.98	29.49	29.81	30,895
21 Nov 18	29.87000 +0.23	30.21	29.59	29.67	133,590
20 Nov 18	29.64000 -0.23	29.82	29.59	29.78	36,487
19 Nov 18	29.87000 +0.07	30.15	29.74	29.76	49,409
16 Nov 18	29.80000 +0.09	29.98	29.69	29.69	63,462
15 Nov 18	29.71000 -0.09	29.95	29.65	29.81	75,929
14 Nov 18	29.80000 -0.30	30.20	29.73	30.07	56,265
13 Nov 18	30.10000 -0.14	30.24	29.77	30.03	135,231
12 Nov 18	30.24000 +0.27	30.40	29.98	29.98	46,962
09 Nov 18	29.97000 +0.05	30.03	29.82	29.84	88,068
08 Nov 18	29.92000 -0.15	30.12	29.85	30.12	122,640
07 Nov 18	30.07000 -0.14	30.26	29.95	30.23	74,781
06 Nov 18	30.21000 +0.62	30.24	29.42	29.62	145,433
05 Nov 18	29.59000 +0.79	29.69	28.81	28.81	89,048
02 Nov 18	28.80000 +0.26	28.89	28.41	28.59	67,896
01 Nov 18	28.54000 -0.16	29.09	28.43	28.76	117,138
31 Oct 18	28.70000 -0.12	29.01	28.63	28.87	72,907
30 Oct 18	28.82000 +0.36	28.82	28.45	28.50	105,932
29 Oct 18	28.46000 +0.28	28.61	28.18	28.21	97,738
26 Oct 18	28.18000 +0.16	28.23	27.73	27.96	79,558
25 Oct 18	28.02000 -0.14	28.47	27.96	28.17	85,231
24 Oct 18	28.16000 +0.25	28.30	27.88	27.88	92,286
23 Oct 18	27.91000 -0.23	28.20	27.67	28.00	160,672
22 Oct 18	28.14000 -0.13	28.54	28.06	28.37	72,676
19 Oct 18	28.27000 +0.48	28.66	27.78	27.78	137,793
18 Oct 18	27.79000 -0.03	28.00	27.48	27.77	85,219
17 Oct 18	27.82000 -0.20	27.97	27.32	27.97	141,138
16 Oct 18	28.02000 +0.24	28.02	27.48	27.82	59,121
15 Oct 18	27.78000 +0.43	27.98	27.44	27.46	130,415
12 Oct 18	27.35000 -0.24	27.71	27.03	27.69	171,323
11 Oct 18	27.59000 -0.01	28.05	27.36	27.75	196,937
10 Oct 18	27.60000 -0.44	28.00	27.53	28.00	84,843
09 Oct 18	28.04000 +0.37	28.08	27.52	27.59	119,688
05 Oct 18	27.67000 -0.01	27.89	27.50	27.69	38,976
04 Oct 18	27.68000 -0.22	27.95	27.29	27.95	115,912
03 Oct 18	27.90000 -0.29	28.26	27.77	28.22	61,103
02 Oct 18	28.19000 +0.11	28.46	27.77	28.11	118,917
01 Oct 18	28.08000 -0.04	28.45	27.90	28.17	79,223
28 Sep 18	28.12000 -0.30	28.46	28.03	28.40	120,797
27 Sep 18	28.42000 -0.56	28.69	28.37	28.65	71,326
26 Sep 18	28.98000 -0.12	29.14	28.51	29.08	171,043
25 Sep 18	29.10000 -0.33	29.44	28.84	29.43	67,600
24 Sep 18	29.43000 +0.21	29.43	29.14	29.16	73,729
21 Sep 18	29.22000 +0.15	29.34	29.01	29.08	180,057
20 Sep 18	29.07000 -0.12	29.24	28.93	29.01	74,634
19 Sep 18	29.19000 -0.21	29.44	29.18	29.36	97,579
18 Sep 18	29.40000 +0.09	29.47	29.15	29.28	37,035
17 Sep 18	29.31000 +0.08	29.38	29.06	29.18	58,119
14 Sep 18	29.23000 -0.06	29.37	28.98	29.23	94,324
13 Sep 18	29.29000 -0.21	29.76	29.26	29.49	103,696
12 Sep 18	29.50000 +0.67	29.62	28.68	28.88	106,231
11 Sep 18	28.83000 -0.83	29.66	28.51	29.62	157,933
10 Sep 18	29.66000 +0.19	30.41	29.48	29.51	141,536
07 Sep 18	29.47000 +0.04	29.53	29.22	29.30	57,584
06 Sep 18	29.43000 +0.67	29.49	28.73	28.81	123,166
05 Sep 18	28.76000 +0.15	28.97	28.58	28.58	50,656
04 Sep 18	28.61000 -0.26	28.92	28.50	28.85	45,160
31 Aug 18	28.87000 +0.09	29.02	28.74	28.83	41,537
30 Aug 18	28.78000 +0.13	28.97	28.56	28.69	38,872
29 Aug 18	28.65000 -0.10	28.91	28.62	28.75	31,886
28 Aug 18	28.75000 -0.53	29.34	28.60	29.29	47,688
27 Aug 18	29.28000 -0.10	29.55	29.25	29.41	45,831
24 Aug 18	29.38000 +0.09	29.48	29.13	29.34	62,339
23 Aug 18	29.29000 -0.16	29.59	29.21	29.42	59,343
22 Aug 18	29.45000 +0.37	29.64	29.00	29.08	120,784
21 Aug 18	29.08000 +0.00	29.22	28.96	29.04	39,081
20 Aug 18	29.08000 -0.19	29.31	28.96	29.31	55,754
17 Aug 18	29.27000 +0.13	29.35	28.87	29.18	57,800
16 Aug 18	29.14000 +0.44	29.29	28.78	28.78	38,707
15 Aug 18	28.70000 -0.28	28.96	28.59	28.92	56,724
14 Aug 18	28.98000 +0.28	29.04	28.61	28.70	45,463
13 Aug 18	28.70000 +0.10	29.00	28.52	28.62	61,058
10 Aug 18	28.60000 -0.43	29.04	28.54	29.04	44,285
09 Aug 18	29.03000 +0.00	29.23	28.97	28.99	69,943
08 Aug 18	29.03000 +0.09	29.35	28.88	28.93	77,290
07 Aug 18	28.94000 -0.73	29.65	28.79	29.64	103,314
03 Aug 18	29.67000 +0.06	29.74	29.60	29.61	49,005
02 Aug 18	29.61000 +0.05	29.71	29.43	29.53	72,561
01 Aug 18	29.56000 -0.16	29.90	29.38	29.70	69,668
31 Jul 18	29.72000 +0.08	29.79	29.51	29.64	79,069
30 Jul 18	29.64000 -0.27	30.06	29.48	29.87	78,215
27 Jul 18	29.91000 -0.17	30.23	29.75	30.04	79,720
26 Jul 18	30.08000 +0.19	30.20	29.83	29.83	90,735
25 Jul 18	29.89000 -0.40	30.31	29.83	30.26	92,978
24 Jul 18	30.29000 -0.23	30.54	30.14	30.52	115,273
23 Jul 18	30.52000 +0.23	30.58	30.25	30.28	82,545
20 Jul 18	30.29000 +0.05	30.39	29.95	30.28	91,691
19 Jul 18	30.24000 +0.17	30.60	30.03	30.03	78,116
18 Jul 18	30.07000 -0.36	30.61	30.05	30.48	90,587
17 Jul 18	30.43000 -0.21	30.90	30.41	30.60	92,541
16 Jul 18	30.64000 +0.09	30.72	30.30	30.62	116,010
13 Jul 18	30.55000 +0.22	30.68	30.28	30.33	90,579
12 Jul 18	30.33000 +0.17	30.50	30.14	30.22	89,297
11 Jul 18	30.16000 +0.22	30.27	29.77	29.94	95,389
10 Jul 18	29.94000 +0.09	30.17	29.70	29.89	117,059
09 Jul 18	29.85000 +0.12	30.05	29.73	29.74	55,555
06 Jul 18	29.73000 -0.06	29.90	29.65	29.80	98,755
05 Jul 18	29.79000 +0.20	29.95	29.48	29.63	111,422
04 Jul 18	29.59000 -0.03	29.65	29.38	29.52	36,736
03 Jul 18	29.62000 +0.30	29.67	29.30	29.30	63,332
29 Jun 18	29.32000 -0.47	29.76	29.20	29.73	140,550
28 Jun 18	29.79000 -0.19	29.85	29.45	29.60	138,233
27 Jun 18	29.98000 +0.33	30.08	29.61	29.69	122,184
26 Jun 18	29.65000 -0.20	29.88	29.63	29.88	173,494
25 Jun 18	29.85000 -0.05	29.99	29.65	29.84	147,554
22 Jun 18	29.90000 +0.24	29.97	29.46	29.71	85,291
21 Jun 18	29.66000 +0.02	29.78	29.51	29.60	47,015
20 Jun 18	29.64000 +0.13	29.80	29.51	29.51	69,569
19 Jun 18	29.51000 -0.05	29.83	29.38	29.54	112,594
18 Jun 18	29.56000 +0.28	29.75	29.06	29.06	107,127
15 Jun 18	29.28000 +0.65	29.40	28.56	28.58	215,898
14 Jun 18	28.63000 -0.11	29.11	28.41	28.74	116,809
13 Jun 18	28.74000 +0.00	28.91	28.41	28.69	192,442
12 Jun 18	28.74000 +0.04	28.93	28.46	28.71	104,967
11 Jun 18	28.70000 +0.12	28.86	28.56	28.56	143,089
08 Jun 18	28.58000 +0.29	28.60	28.03	28.27	48,792
07 Jun 18	28.29000 -0.08	28.44	28.15	28.36	124,376
06 Jun 18	28.37000 +0.04	28.53	28.22	28.30	292,334
05 Jun 18	28.33000 +0.32	28.43	27.90	28.01	68,241
04 Jun 18	28.01000 +0.27	28.01	27.74	27.80	35,667
01 Jun 18	27.74000 -0.32	28.05	27.70	28.05	89,731
31 May 18	28.06000 -0.08	28.14	27.90	28.04	62,080
30 May 18	28.14000 +0.09	28.16	27.82	28.07	51,594
29 May 18	28.05000 -0.23	28.32	27.91	28.27	59,670
28 May 18	28.28000 -0.21	28.70	28.15	28.70	33,545
25 May 18	28.49000 +0.69	28.51	27.71	27.71	63,306
24 May 18	27.80000 -0.24	28.18	27.68	28.06	69,568
23 May 18	28.04000 +0.24	28.08	27.74	27.80	47,156
22 May 18	27.80000 +0.18	28.03	27.63	27.63	76,763
18 May 18	27.62000 -0.06	27.71	27.60	27.68	46,983
17 May 18	27.68000 -0.07	28.05	27.62	27.72	65,068
16 May 18	27.75000 +0.05	27.90	27.55	27.69	93,933
15 May 18	27.70000 +0.01	27.95	27.64	27.68	49,642
14 May 18	27.69000 +0.09	27.86	27.61	27.67	93,749
11 May 18	27.60000 -0.17	27.80	27.54	27.77	62,265
10 May 18	27.77000 +0.15	27.83	27.52	27.67	63,756
09 May 18	27.62000 -0.03	27.68	27.46	27.63	44,260
08 May 18	27.65000 +0.02	27.66	27.43	27.63	54,331
07 May 18	27.63000 -0.23	27.86	27.57	27.86	56,438
04 May 18	27.86000 -0.20	28.10	27.62	28.00	52,863
03 May 18	28.06000 +0.45	28.11	27.59	27.63	44,463
02 May 18	27.61000 -0.16	27.72	27.45	27.72	56,165
01 May 18	27.77000 +0.16	27.79	27.43	27.62	96,635
30 Apr 18	27.61000 -0.07	27.90	27.55	27.66	100,550
27 Apr 18	27.68000 -0.09	27.95	27.68	27.81	33,641
26 Apr 18	27.77000 +0.00	27.88	27.55	27.75	91,996
25 Apr 18	27.77000 +0.00	27.85	27.54	27.69	78,269
24 Apr 18	27.77000 -0.11	28.10	27.64	27.86	133,245
23 Apr 18	27.88000 +0.34	27.88	27.56	27.60	92,351
20 Apr 18	27.54000 +0.00	27.59	27.38	27.54	41,653
19 Apr 18	27.54000 -0.03	27.64	27.48	27.50	47,198
18 Apr 18	27.57000 +0.16	27.58	27.35	27.45	89,958
17 Apr 18	27.41000 -0.30	27.79	27.41	27.72	54,737
16 Apr 18	27.71000 +0.32	27.76	27.32	27.47	81,699
13 Apr 18	27.39000 -0.05	27.58	27.30	27.41	60,210
12 Apr 18	27.44000 +0.08	27.49	27.22	27.44	64,756
11 Apr 18	27.36000 +0.07	27.54	27.24	27.25	85,890
10 Apr 18	27.29000 -0.13	27.74	27.10	27.53	101,361
09 Apr 18	27.42000 +0.30	27.55	27.20	27.21	63,672
06 Apr 18	27.12000 -0.05	27.37	26.99	27.14	55,344
05 Apr 18	27.17000 -0.24	27.40	26.96	27.40	77,561
04 Apr 18	27.41000 +0.27	27.43	26.93	27.00	77,748
03 Apr 18	27.14000 +0.28	27.17	26.81	26.94	77,317
02 Apr 18	26.86000 -0.17	27.00	26.76	26.91	39,787
29 Mar 18	27.03000 +0.28	27.20	26.70	26.80	82,759
28 Mar 18	26.75000 -0.29	26.94	26.59	26.68	97,967
27 Mar 18	27.04000 -0.28	27.25	26.95	27.25	91,756
26 Mar 18	27.32000 +0.40	27.36	26.92	26.99	170,706
23 Mar 18	26.92000 -0.11	27.20	26.86	27.00	91,490
22 Mar 18	27.03000 -0.27	27.21	26.93	27.20	101,580
21 Mar 18	27.30000 -0.42	27.76	26.97	27.64	100,763
20 Mar 18	27.72000 +0.42	27.84	27.25	27.35	144,747
19 Mar 18	27.30000 +0.63	27.36	26.50	26.54	167,684
16 Mar 18	26.67000 -1.06	27.73	26.56	27.70	319,777
15 Mar 18	27.73000 -0.74	28.25	27.55	28.01	149,607
14 Mar 18	28.47000 +0.17	28.76	28.09	28.35	126,477
13 Mar 18	28.30000 +0.02	28.38	28.23	28.27	79,918
12 Mar 18	28.28000 -0.02	28.32	27.97	28.08	118,511
09 Mar 18	28.30000 +0.07	28.37	28.06	28.31	77,535
08 Mar 18	28.23000 -0.07	28.41	28.09	28.36	60,738
07 Mar 18	28.30000 -0.10	28.53	28.08	28.32	103,378
06 Mar 18	28.40000 +0.62	28.51	27.82	27.87	122,106
05 Mar 18	27.78000 +0.36	27.92	27.44	27.49	66,573
02 Mar 18	27.42000 -0.11	27.58	27.36	27.49	63,868
01 Mar 18	27.53000 +0.12	27.64	27.31	27.37	106,096
28 Feb 18	27.41000 -0.42	27.99	27.39	27.87	134,237
27 Feb 18	27.83000 -0.16	28.32	27.75	27.99	110,132
26 Feb 18	27.99000 -0.08	28.20	27.89	28.16	87,236
23 Feb 18	28.07000 +0.56	28.11	27.59	27.73	91,232
22 Feb 18	27.51000 +0.00	27.64	27.43	27.55	77,976
21 Feb 18	27.51000 -0.04	27.83	27.42	27.56	115,846
20 Feb 18	27.55000 -0.14	27.86	27.18	27.80	74,892
16 Feb 18	27.69000 +0.28	28.06	27.36	27.36	171,496
15 Feb 18	27.41000 +0.19	27.73	27.16	27.30	241,807
14 Feb 18	27.22000 -0.15	27.47	27.19	27.37	317,424
13 Feb 18	27.37000 -0.08	27.50	27.01	27.50	100,591
12 Feb 18	27.45000 +0.07	27.78	27.44	27.49	213,945
09 Feb 18	27.38000 -0.01	27.51	27.19	27.49	111,500
08 Feb 18	27.39000 -0.22	27.99	27.27	27.69	147,065
07 Feb 18	27.61000 -0.07	27.94	27.54	27.74	180,040
06 Feb 18	27.68000 -0.33	27.98	27.58	27.95	135,443
05 Feb 18	28.01000 -0.20	28.31	27.87	28.13	144,712
02 Feb 18	28.21000 -0.50	29.05	28.15	28.63	103,745
01 Feb 18	28.71000 -0.43	29.18	28.54	29.15	90,029
31 Jan 18	29.14000 -0.11	29.31	28.88	29.21	119,801
30 Jan 18	29.25000 -0.33	29.60	29.12	29.51	78,549
29 Jan 18	29.58000 +0.00	29.76	29.45	29.51	45,473
26 Jan 18	29.58000 -0.35	30.01	29.51	29.95	121,478
25 Jan 18	29.93000 +0.10	30.15	29.47	29.88	169,684
24 Jan 18	29.83000 +0.47	29.95	29.37	29.39	145,963
23 Jan 18	29.36000 -0.49	29.83	29.12	29.77	84,065
22 Jan 18	29.85000 +0.27	29.89	29.50	29.65	121,395
19 Jan 18	29.58000 +0.25	29.70	29.06	29.40	147,780
18 Jan 18	29.33000 +0.47	29.43	28.90	28.90	149,704
17 Jan 18	28.86000 +0.02	28.90	28.51	28.90	179,726
16 Jan 18	28.84000 +0.18	28.95	28.51	28.61	141,563
15 Jan 18	28.66000 -0.12	28.86	28.45	28.86	67,275
12 Jan 18	28.78000 -0.19	29.06	28.57	28.93	138,963
11 Jan 18	28.97000 -0.11	29.24	28.55	29.24	158,787
10 Jan 18	29.08000 -0.77	29.93	29.05	29.92	132,103
09 Jan 18	29.85000 +0.21	29.90	29.45	29.66	103,055
08 Jan 18	29.64000 +0.14	29.76	29.35	29.50	100,762
05 Jan 18	29.50000 -0.02	29.81	29.45	29.50	98,476
04 Jan 18	29.52000 -0.60	30.23	29.44	30.15	142,239
03 Jan 18	30.12000 -0.07	30.43	29.98	30.12	53,420
02 Jan 18	30.19000 +0.12	30.25	29.81	30.04	86,381
29 Dec 17	30.07000 +0.02	30.10	29.93	30.05	39,173
28 Dec 17	30.05000 -0.41	30.33	29.90	30.18	80,442
27 Dec 17	30.46000 -0.11	30.66	30.45	30.56	55,193
22 Dec 17	30.57000 +0.33	30.70	30.18	30.21	82,236
21 Dec 17	30.24000 -0.33	30.68	30.19	30.58	116,791
20 Dec 17	30.57000 +0.14	30.90	30.21	30.35	146,381
19 Dec 17	30.43000 -0.17	30.72	30.10	30.70	214,438
18 Dec 17	30.60000 -0.52	31.47	30.54	31.08	153,260
15 Dec 17	31.12000 -0.47	31.74	31.06	31.59	226,989
14 Dec 17	31.59000 -0.17	32.00	31.48	31.69	333,232
13 Dec 17	31.76000 -0.10	32.12	31.40	31.85	269,259
12 Dec 17	31.86000 +0.10	31.95	31.23	31.92	343,215
11 Dec 17	31.76000 -0.65	32.42	31.70	32.41	284,217
08 Dec 17	32.41000 +0.03	32.78	32.32	32.55	71,715
07 Dec 17	32.38000 -0.07	32.72	32.22	32.45	278,545
06 Dec 17	32.45000 +0.61	32.90	31.90	31.90	72,290
05 Dec 17	31.84000 -0.55	32.33	31.72	32.26	60,467
04 Dec 17	32.39000 +0.24	32.60	32.11	32.35	57,672
01 Dec 17	32.15000 -0.58	32.65	32.04	32.65	64,127
30 Nov 17	32.73000 +0.35	32.73	32.30	32.34	113,863
29 Nov 17	32.38000 +0.34	32.55	31.92	31.92	37,629
28 Nov 17	32.04000 -0.08	32.56	31.96	32.12	55,245
27 Nov 17	32.12000 -0.40	32.42	32.04	32.29	39,908
24 Nov 17	32.52000 -0.15	32.72	32.32	32.65	22,574
23 Nov 17	32.67000 +0.25	32.70	32.25	32.25	34,979
22 Nov 17	32.42000 +0.04	32.47	32.28	32.38	23,682
21 Nov 17	32.38000 +0.25	32.48	32.07	32.11	40,360
20 Nov 17	32.13000 +0.13	32.32	31.89	31.94	28,494
17 Nov 17	32.00000 -0.01	32.15	31.71	32.01	58,557
16 Nov 17	32.01000 +0.34	32.20	31.74	31.74	59,472
15 Nov 17	31.67000 -0.32	32.18	31.64	31.92	78,853
14 Nov 17	31.99000 +0.07	32.15	31.81	31.86	27,124
13 Nov 17	31.92000 -0.27	32.34	31.85	32.19	30,336
10 Nov 17	32.19000 +0.28	32.37	31.88	31.88	25,126
09 Nov 17	31.91000 +0.13	32.00	31.64	31.64	47,030
08 Nov 17	31.78000 +0.15	31.97	31.53	31.83	79,130
07 Nov 17	31.63000 -0.05	31.73	31.50	31.73	55,512
06 Nov 17	31.68000 -0.04	31.93	31.38	31.67	58,267
03 Nov 17	31.72000 -0.05	31.86	31.54	31.77	25,890
02 Nov 17	31.77000 +0.18	32.07	31.63	31.67	33,708
01 Nov 17	31.59000 +0.11	31.67	31.35	31.57	46,544
31 Oct 17	31.48000 -0.02	31.80	31.40	31.53	38,961
30 Oct 17	31.50000 +0.00	31.73	31.40	31.43	22,890
27 Oct 17	31.50000 +0.35	31.84	30.90	31.21	136,368
26 Oct 17	31.15000 +0.06	31.27	30.92	31.03	65,667
25 Oct 17	31.09000 +0.12	31.09	30.73	30.94	74,049
24 Oct 17	30.97000 +0.43	31.12	30.50	30.50	95,113
23 Oct 17	30.54000 +0.32	30.58	30.19	30.26	33,160
20 Oct 17	30.22000 +0.00	30.36	30.10	30.26	37,141
19 Oct 17	30.22000 -0.12	30.55	30.13	30.37	29,044
18 Oct 17	30.34000 +0.02	30.52	30.32	30.40	31,775
17 Oct 17	30.32000 -0.20	30.57	30.27	30.45	27,464
16 Oct 17	30.52000 +0.04	30.60	30.31	30.50	58,781
13 Oct 17	30.48000 -0.03	30.71	30.35	30.57	41,318
12 Oct 17	30.51000 +0.15	30.93	30.35	30.44	93,128
11 Oct 17	30.36000 -0.01	30.65	30.35	30.40	31,752
10 Oct 17	30.37000 -0.15	30.72	30.10	30.52	75,533
06 Oct 17	30.52000 +0.14	30.52	30.20	30.38	68,163
05 Oct 17	30.38000 +0.03	30.52	30.26	30.27	62,929
04 Oct 17	30.35000 +0.14	30.40	30.21	30.21	58,003
03 Oct 17	30.21000 -0.22	30.74	30.03	30.45	70,676
02 Oct 17	30.43000 +0.52	30.56	29.90	29.90	68,078
29 Sep 17	29.91000 -0.45	30.30	29.89	30.30	188,819
28 Sep 17	30.36000 -0.29	30.57	30.30	30.41	31,786
27 Sep 17	30.65000 +0.72	30.79	29.90	29.96	72,300
26 Sep 17	29.93000 -0.12	30.06	29.90	30.00	37,699
25 Sep 17	30.05000 +0.14	30.10	29.88	30.02	44,933
22 Sep 17	29.91000 -0.05	30.25	29.90	29.96	109,220
21 Sep 17	29.96000 -0.32	30.39	29.96	30.32	50,066
20 Sep 17	30.28000 -0.17	30.48	30.10	30.47	52,257
19 Sep 17	30.45000 -0.15	30.76	30.27	30.69	113,547
18 Sep 17	30.60000 +0.01	30.79	30.23	30.58	52,161
15 Sep 17	30.59000 +0.03	31.09	30.51	30.59	198,076
14 Sep 17	30.56000 +0.47	30.69	30.10	30.13	77,277
13 Sep 17	30.09000 +0.01	30.20	29.93	30.15	69,805
12 Sep 17	30.08000 +0.62	30.18	29.41	29.49	122,802
11 Sep 17	29.46000 -0.47	30.09	29.37	30.09	265,394
08 Sep 17	29.93000 -1.74	31.74	29.83	31.65	191,138
07 Sep 17	31.67000 +0.04	31.82	31.53	31.63	189,790
06 Sep 17	31.63000 +0.29	31.65	31.20	31.26	63,437
05 Sep 17	31.34000 +0.00	31.58	31.09	31.28	95,717
01 Sep 17	31.34000 -0.12	31.63	31.13	31.42	37,946
31 Aug 17	31.46000 +0.28	31.46	31.09	31.26	45,051
30 Aug 17	31.18000 -0.10	31.31	31.06	31.21	42,035
29 Aug 17	31.28000 -0.07	31.36	31.02	31.22	29,250
28 Aug 17	31.35000 +0.05	31.40	31.09	31.26	36,615
25 Aug 17	31.30000 +0.02	31.40	31.11	31.26	40,841
24 Aug 17	31.28000 -0.21	31.63	31.28	31.54	41,381
23 Aug 17	31.49000 +0.14	31.56	31.28	31.28	34,140
22 Aug 17	31.35000 +0.11	31.56	31.19	31.24	20,290
21 Aug 17	31.24000 +0.05	31.34	31.04	31.23	28,320
18 Aug 17	31.19000 +0.11	31.31	31.00	31.08	64,084
17 Aug 17	31.08000 +0.00	31.57	31.02	31.12	35,202
16 Aug 17	31.08000 +0.45	31.15	30.60	30.60	64,049
15 Aug 17	30.63000 -0.45	31.20	30.54	31.20	80,501
14 Aug 17	31.08000 -0.09	31.58	31.03	31.30	70,197
11 Aug 17	31.17000 +0.66	31.21	30.57	30.60	48,860
10 Aug 17	30.51000 +0.15	30.82	30.11	30.32	73,091
09 Aug 17	30.36000 -0.24	30.78	30.35	30.61	77,493
08 Aug 17	30.60000 +0.25	30.68	30.37	30.37	158,634
04 Aug 17	30.35000 +0.03	30.47	30.30	30.47	53,850
03 Aug 17	30.32000 -0.10	30.49	30.30	30.41	41,609
02 Aug 17	30.42000 +0.07	30.67	30.36	30.43	70,226
01 Aug 17	30.35000 -0.19	30.72	30.20	30.54	48,167
31 Jul 17	30.54000 +0.09	30.65	30.30	30.42	71,239
28 Jul 17	30.45000 +0.10	30.69	30.34	30.47	54,196
27 Jul 17	30.35000 -0.12	30.53	30.29	30.45	31,958
26 Jul 17	30.47000 -0.35	30.90	30.29	30.90	73,011
25 Jul 17	30.82000 +0.41	30.94	30.41	30.41	57,793
24 Jul 17	30.41000 +0.11	30.58	30.10	30.17	71,172
21 Jul 17	30.30000 -0.20	30.49	30.20	30.41	50,446
20 Jul 17	30.50000 +0.52	30.50	29.89	30.05	90,774
19 Jul 17	29.98000 +0.03	30.09	29.75	30.02	55,392
18 Jul 17	29.95000 -0.06	30.05	29.70	29.91	84,779
17 Jul 17	30.01000 -0.29	30.37	29.99	30.23	68,311
14 Jul 17	30.30000 +0.13	30.51	29.95	30.21	68,339
13 Jul 17	30.17000 -0.33	30.75	30.10	30.57	50,343
12 Jul 17	30.50000 +0.01	30.77	30.40	30.59	38,473
11 Jul 17	30.49000 +0.18	30.59	30.15	30.36	47,336
10 Jul 17	30.31000 -0.19	30.93	30.24	30.51	64,976
07 Jul 17	30.50000 -0.18	30.64	30.09	30.64	82,517
06 Jul 17	30.68000 -0.13	31.02	30.30	30.53	69,894
05 Jul 17	30.81000 -0.02	31.00	30.51	30.91	91,969
04 Jul 17	30.83000 -0.43	31.34	30.58	31.34	34,686
30 Jun 17	31.26000 -0.34	31.59	31.13	31.59	50,230
29 Jun 17	31.60000 -0.36	31.92	31.39	31.87	128,360
28 Jun 17	31.96000 -0.29	32.11	31.87	31.89	59,703
27 Jun 17	32.25000 +0.48	32.33	31.52	31.77	87,481
26 Jun 17	31.77000 -0.30	32.08	31.71	32.05	97,205
23 Jun 17	32.07000 -0.24	32.28	31.90	32.21	48,173
22 Jun 17	32.31000 +0.15	32.39	32.06	32.19	32,078
21 Jun 17	32.16000 -0.53	32.69	32.03	32.61	72,184
20 Jun 17	32.69000 +0.05	32.93	32.05	32.77	54,933
19 Jun 17	32.64000 +0.73	32.66	31.81	31.87	82,217
16 Jun 17	31.91000 -0.97	32.98	31.87	32.98	174,994
15 Jun 17	32.88000 +1.46	33.17	31.93	31.93	132,280
14 Jun 17	31.42000 +0.11	31.70	31.00	31.39	91,848
13 Jun 17	31.31000 -0.41	31.87	31.11	31.73	55,498
12 Jun 17	31.72000 -0.02	31.90	31.60	31.60	37,615
09 Jun 17	31.74000 -0.45	32.18	31.60	32.11	63,420
08 Jun 17	32.19000 +0.10	32.30	31.99	32.08	58,586
07 Jun 17	32.09000 +0.35	32.19	31.67	31.67	58,947
06 Jun 17	31.74000 -0.24	31.99	31.54	31.99	68,620
05 Jun 17	31.98000 -1.04	32.77	31.75	32.75	95,705
02 Jun 17	33.02000 +0.54	33.18	32.49	32.49	97,071
01 Jun 17	32.48000 +0.20	32.50	31.99	32.17	35,262
31 May 17	32.28000 +0.12	32.47	32.02	32.20	215,559
30 May 17	32.16000 +0.20	32.22	31.75	31.89	37,859
29 May 17	31.96000 +0.26	31.98	31.59	31.59	21,620
26 May 17	31.70000 -0.18	31.97	31.64	31.80	35,468
25 May 17	31.88000 -0.24	32.21	31.67	32.10	46,828
24 May 17	32.12000 -0.05	32.44	31.58	32.03	57,726
23 May 17	32.17000 +0.36	32.17	31.80	31.80	63,720
19 May 17	31.81000 +0.00	31.90	31.38	31.60	116,933
18 May 17	31.81000 +0.02	32.00	31.31	31.71	54,124
17 May 17	31.79000 -0.78	32.58	31.67	32.45	57,117
16 May 17	32.57000 -0.08	32.77	32.42	32.60	37,746
15 May 17	32.65000 +0.23	32.91	32.25	32.49	49,095
12 May 17	32.42000 +0.08	32.66	32.28	32.41	30,155
11 May 17	32.34000 -0.50	32.76	32.16	32.76	53,587
10 May 17	32.84000 +0.14	33.07	32.66	32.69	49,044
09 May 17	32.70000 -0.09	32.78	32.58	32.73	76,798
08 May 17	32.79000 +0.22	32.91	32.58	32.58	48,023
05 May 17	32.57000 -0.06	32.75	32.49	32.60	74,857
04 May 17	32.63000 -0.18	32.95	32.61	32.85	132,756
03 May 17	32.81000 -0.60	33.74	32.62	33.30	78,519
02 May 17	33.41000 +0.19	33.68	33.15	33.27	112,952
01 May 17	33.22000 +1.02	33.38	32.21	32.27	151,045
28 Apr 17	32.20000 +0.43	32.24	31.79	31.79	72,406
27 Apr 17	31.77000 -0.30	31.99	31.69	31.97	56,250
26 Apr 17	32.07000 +0.07	32.25	31.89	31.89	81,496
25 Apr 17	32.00000 +0.25	32.15	31.79	31.80	80,232
24 Apr 17	31.75000 -0.15	32.00	31.75	31.91	78,169
21 Apr 17	31.90000 +0.03	32.05	31.75	31.81	78,096
20 Apr 17	31.87000 +0.51	32.00	31.02	31.02	93,116
19 Apr 17	31.36000 -0.10	31.75	31.30	31.32	82,851
18 Apr 17	31.46000 -0.07	31.60	31.33	31.49	59,832
17 Apr 17	31.53000 -0.39	31.98	31.39	31.56	167,083
13 Apr 17	31.92000 +0.05	32.04	31.83	31.91	73,134
12 Apr 17	31.87000 +0.05	31.99	31.47	31.76	90,901
11 Apr 17	31.82000 +0.08	31.99	31.43	31.99	91,582
10 Apr 17	31.74000 +0.16	31.78	31.29	31.60	80,349
07 Apr 17	31.58000 +0.26	31.74	31.26	31.38	98,420
06 Apr 17	31.32000 +0.17	31.37	31.13	31.15	263,034
05 Apr 17	31.15000 -0.23	31.64	31.08	31.53	185,945
04 Apr 17	31.38000 +0.18	31.43	31.08	31.20	56,490
03 Apr 17	31.20000 -0.51	31.75	31.10	31.70	96,251
31 Mar 17	31.71000 +0.54	31.73	31.21	31.26	111,597
30 Mar 17	31.17000 +0.30	31.35	30.80	30.86	142,096
29 Mar 17	30.87000 -0.71	31.35	30.86	31.19	61,197
28 Mar 17	31.58000 +0.17	31.68	31.34	31.34	78,888
27 Mar 17	31.41000 +0.22	31.62	30.98	31.06	99,793
24 Mar 17	31.19000 -0.34	31.74	31.13	31.46	74,266
23 Mar 17	31.53000 +0.62	31.65	30.96	31.01	109,659
22 Mar 17	30.91000 +0.25	30.99	30.50	30.67	59,836
21 Mar 17	30.66000 -0.10	31.09	30.43	30.80	144,031
20 Mar 17	30.76000 +0.09	30.79	30.45	30.55	73,453
17 Mar 17	30.67000 +0.40	30.68	30.27	30.38	281,906
16 Mar 17	30.27000 +0.60	30.70	29.76	29.76	158,505
15 Mar 17	29.67000 +0.52	29.83	28.90	29.45	173,289
14 Mar 17	29.15000 -0.44	29.59	29.14	29.59	67,513
13 Mar 17	29.59000 -0.12	29.88	29.49	29.62	69,608
10 Mar 17	29.71000 +0.47	29.81	29.25	29.29	65,650
09 Mar 17	29.24000 -0.14	29.57	29.19	29.32	58,437
08 Mar 17	29.38000 -0.23	29.61	29.29	29.55	65,259
07 Mar 17	29.61000 +0.16	29.68	29.37	29.49	46,309
06 Mar 17	29.45000 -0.15	29.82	29.20	29.53	64,591
03 Mar 17	29.60000 +0.02	29.69	29.43	29.61	38,975
02 Mar 17	29.58000 +0.45	29.58	28.78	29.08	163,917
01 Mar 17	29.13000 -0.19	29.64	29.06	29.38	109,714
28 Feb 17	29.32000 -0.35	29.76	29.32	29.63	67,721
27 Feb 17	29.67000 -0.15	29.90	29.41	29.90	131,119
24 Feb 17	29.82000 -0.36	30.13	29.73	30.06	100,706
23 Feb 17	30.18000 +0.19	30.37	29.99	30.02	70,426
22 Feb 17	29.99000 -0.06	30.05	29.87	30.03	37,354
21 Feb 17	30.05000 +0.16	30.05	29.95	30.00	136,290
17 Feb 17	29.89000 +0.02	30.05	29.84	29.85	39,601
16 Feb 17	29.87000 +0.07	29.99	29.80	29.88	37,588
15 Feb 17	29.80000 +0.06	29.90	29.65	29.76	60,775
14 Feb 17	29.74000 -0.27	30.00	29.67	30.00	72,903
13 Feb 17	30.01000 +0.06	30.05	29.93	29.93	164,773
10 Feb 17	29.95000 +0.09	30.05	29.85	29.93	77,014
09 Feb 17	29.86000 -0.03	30.05	29.68	29.85	128,051
08 Feb 17	29.89000 +0.29	29.95	29.62	29.69	73,689
07 Feb 17	29.60000 +0.13	29.73	29.46	29.46	99,988
06 Feb 17	29.47000 +0.27	29.55	29.16	29.33	83,781
03 Feb 17	29.20000 +0.09	29.63	29.11	29.14	117,394
02 Feb 17	29.11000 -0.14	29.43	29.03	29.16	62,508
01 Feb 17	29.25000 -0.03	29.38	28.95	29.35	120,102
31 Jan 17	29.28000 -0.10	29.46	29.05	29.30	822,647
30 Jan 17	29.38000 -0.22	29.60	29.24	29.55	130,951
27 Jan 17	29.60000 -0.33	30.05	29.55	30.01	98,160
26 Jan 17	29.93000 +0.02	30.05	29.83	29.83	123,584
25 Jan 17	29.91000 -0.05	30.00	29.68	30.00	176,262
24 Jan 17	29.96000 +0.19	30.00	29.64	29.75	133,859
23 Jan 17	29.77000 -0.35	30.20	29.69	30.19	108,780
20 Jan 17	30.12000 +0.64	30.23	29.46	29.60	184,898
19 Jan 17	29.48000 +0.10	29.85	29.39	29.39	179,738
18 Jan 17	29.38000 -0.30	29.68	29.07	29.68	250,099
17 Jan 17	29.68000 +0.58	29.77	28.80	28.80	603,733
16 Jan 17	29.10000 +1.17	29.25	28.68	28.68	238,593
13 Jan 17	27.93000 +0.23	28.01	27.64	27.76	80,682
12 Jan 17	27.70000 -0.18	27.90	27.60	27.90	61,397
11 Jan 17	27.88000 +0.31	28.01	27.38	27.62	98,121
10 Jan 17	27.57000 -0.17	27.88	27.56	27.79	104,860
09 Jan 17	27.74000 +0.36	27.86	27.28	27.28	83,398
06 Jan 17	27.38000 -0.54	28.00	27.33	28.00	89,257
05 Jan 17	27.92000 +0.27	28.23	27.70	27.82	119,550
04 Jan 17	27.65000 +0.09	27.91	27.55	27.55	115,016
03 Jan 17	27.56000 +0.04	27.67	27.35	27.64	106,597
30 Dec 16	27.52000 -0.31	27.84	27.38	27.84	51,373
29 Dec 16	27.83000 +0.84	27.88	27.00	27.00	127,697
28 Dec 16	26.99000 -0.52	27.38	26.85	27.37	126,731
23 Dec 16	27.51000 +0.10	27.58	27.40	27.46	51,782
22 Dec 16	27.41000 +0.19	27.46	27.03	27.19	189,459
21 Dec 16	27.22000 -0.28	27.83	27.17	27.72	163,556
20 Dec 16	27.50000 -0.23	27.87	27.35	27.78	140,294
19 Dec 16	27.73000 +0.29	27.84	27.41	27.62	139,077
16 Dec 16	27.44000 -0.13	27.78	27.40	27.44	247,235
15 Dec 16	27.57000 +0.46	27.81	27.20	27.20	280,982
14 Dec 16	27.11000 +1.01	27.11	26.06	26.11	276,101
13 Dec 16	26.10000 +0.00	26.40	25.80	25.84	135,744
12 Dec 16	26.10000 -0.15	26.52	26.10	26.28	75,757
09 Dec 16	26.25000 +0.72	26.31	25.68	25.68	134,174
08 Dec 16	25.53000 +0.06	25.61	25.28	25.28	85,301
07 Dec 16	25.47000 -0.07	25.88	25.17	25.88	119,110
06 Dec 16	25.54000 +0.22	25.82	25.25	25.38	171,787
05 Dec 16	25.32000 -0.04	25.47	25.23	25.47	61,789
02 Dec 16	25.36000 -0.04	25.61	25.22	25.45	61,056
01 Dec 16	25.40000 +0.35	25.49	25.08	25.27	62,814
30 Nov 16	25.05000 +0.26	25.14	24.80	24.82	209,371
29 Nov 16	24.79000 -0.13	24.98	24.73	24.90	53,643
28 Nov 16	24.92000 -0.19	25.08	24.70	25.00	75,176
25 Nov 16	25.11000 +0.26	25.27	24.75	24.95	49,053
24 Nov 16	24.85000 -0.20	25.17	24.79	25.17	64,620
23 Nov 16	25.05000 +0.37	25.33	24.59	24.71	106,396
22 Nov 16	24.68000 -0.09	25.06	24.60	24.80	83,740
21 Nov 16	24.77000 +0.14	24.80	24.52	24.75	40,903
18 Nov 16	24.63000 -0.33	25.00	24.47	24.96	72,195
17 Nov 16	24.96000 +0.29	25.29	24.66	24.90	112,532
16 Nov 16	24.67000 +0.03	24.97	24.56	24.80	91,051
15 Nov 16	24.64000 +0.44	24.86	24.31	24.35	170,099
14 Nov 16	24.20000 -0.39	24.72	24.08	24.72	139,128
11 Nov 16	24.59000 -0.40	24.94	24.59	24.94	58,422
10 Nov 16	24.99000 -0.15	25.28	24.78	25.28	120,749
09 Nov 16	25.14000 -0.40	25.57	25.00	25.27	104,817
08 Nov 16	25.54000 +0.00	25.64	25.38	25.57	56,865
07 Nov 16	25.54000 +0.40	25.70	25.33	25.39	65,763
04 Nov 16	25.14000 +0.10	25.39	24.94	25.19	89,649
03 Nov 16	25.04000 +0.01	25.13	24.82	25.03	183,691
02 Nov 16	25.03000 -0.49	25.54	24.93	25.50	262,295
01 Nov 16	25.52000 -0.08	25.73	25.28	25.60	75,983
31 Oct 16	25.60000 +0.01	25.79	25.39	25.58	86,123
28 Oct 16	25.59000 +0.12	25.63	25.44	25.50	67,414
27 Oct 16	25.47000 -0.18	25.88	25.43	25.66	73,688
26 Oct 16	25.65000 -0.11	26.00	25.45	25.76	97,764
25 Oct 16	25.76000 -0.31	26.10	25.68	26.10	80,434
24 Oct 16	26.07000 +0.10	26.20	25.86	26.07	67,052
21 Oct 16	25.97000 -0.13	26.25	25.90	26.13	43,367
20 Oct 16	26.10000 +0.01	26.20	26.02	26.02	40,264
19 Oct 16	26.09000 -0.17	26.35	25.88	26.35	90,805
18 Oct 16	26.26000 +0.25	26.30	25.85	26.25	126,971
17 Oct 16	26.01000 -0.25	26.42	25.68	26.30	103,373
14 Oct 16	26.26000 +0.46	26.28	25.80	25.80	74,460
13 Oct 16	25.80000 -0.06	25.90	25.61	25.90	89,079
12 Oct 16	25.86000 +0.88	26.01	24.99	25.04	93,724
11 Oct 16	24.98000 -0.32	25.27	24.58	25.27	211,182
07 Oct 16	25.30000 -0.44	25.79	25.24	25.75	149,996
06 Oct 16	25.74000 -0.04	25.93	25.35	25.72	109,882
05 Oct 16	25.78000 +0.48	25.86	25.13	25.45	129,226
04 Oct 16	25.30000 -0.47	25.87	25.15	25.87	152,045
03 Oct 16	25.77000 -0.07	25.97	25.61	25.83	89,555
30 Sep 16	25.84000 -0.13	26.09	25.83	26.02	282,012
29 Sep 16	25.97000 -0.16	26.25	25.87	26.09	78,695
28 Sep 16	26.13000 -0.67	26.71	26.05	26.71	89,258
27 Sep 16	26.80000 +0.15	26.89	26.25	26.60	102,552
26 Sep 16	26.65000 -0.08	27.03	26.63	26.70	86,984
23 Sep 16	26.73000 -0.14	26.91	26.56	26.91	58,839
22 Sep 16	26.87000 -0.23	27.28	26.82	27.26	93,692
21 Sep 16	27.10000 +0.41	27.16	26.70	26.70	91,298
20 Sep 16	26.69000 -0.18	27.24	26.65	26.92	102,548
19 Sep 16	26.87000 +0.28	26.92	26.50	26.86	153,769
16 Sep 16	26.59000 +0.13	26.89	26.28	26.50	277,521
15 Sep 16	26.46000 +0.08	26.56	26.13	26.46	114,274
14 Sep 16	26.38000 +0.28	26.76	26.14	26.25	138,269
13 Sep 16	26.10000 -0.38	26.46	25.81	26.26	232,987
12 Sep 16	26.48000 -0.15	27.03	25.88	26.69	360,541
09 Sep 16	26.63000 -1.37	28.05	26.61	28.01	254,487
08 Sep 16	28.00000 -2.09	30.31	26.80	30.31	341,233
07 Sep 16	30.09000 -0.13	30.44	29.94	30.23	49,901
06 Sep 16	30.22000 +0.44	30.45	29.86	29.86	98,181
02 Sep 16	29.78000 +0.48	29.88	29.39	29.81	56,062
01 Sep 16	29.30000 -0.02	29.58	29.15	29.30	81,408
31 Aug 16	29.32000 +0.36	29.42	28.82	29.10	99,693
30 Aug 16	28.96000 -0.19	29.26	28.84	29.20	105,556
29 Aug 16	29.15000 -0.19	29.47	28.93	29.30	88,692
26 Aug 16	29.34000 +0.10	29.65	29.27	29.29	112,939
25 Aug 16	29.24000 -0.50	29.75	29.18	29.74	95,114
24 Aug 16	29.74000 -0.25	30.03	29.63	30.03	64,295
23 Aug 16	29.99000 -0.30	30.39	29.79	30.39	46,849
22 Aug 16	30.29000 +0.39	30.35	29.74	29.84	57,135
19 Aug 16	29.90000 -0.31	30.30	29.81	30.27	57,980
18 Aug 16	30.21000 -0.09	30.44	30.03	30.29	49,613
17 Aug 16	30.30000 -0.16	30.52	30.01	30.52	76,403
16 Aug 16	30.46000 +0.66	30.64	29.70	29.82	67,291
15 Aug 16	29.80000 -0.50	30.39	29.76	30.39	119,623
12 Aug 16	30.30000 +0.48	30.41	29.34	29.85	89,427
11 Aug 16	29.82000 -0.43	30.37	29.75	30.34	90,829
10 Aug 16	30.25000 -0.01	30.50	30.10	30.39	89,491
09 Aug 16	30.26000 -0.08	30.58	30.18	30.38	120,980
08 Aug 16	30.34000 -0.49	30.87	30.11	30.83	134,692
05 Aug 16	30.83000 +0.85	30.87	30.12	30.12	63,612
04 Aug 16	29.98000 -0.01	30.12	29.75	30.12	41,564
03 Aug 16	29.99000 -0.41	30.34	29.82	30.34	59,640
02 Aug 16	30.40000 -0.10	30.73	29.65	30.50	85,976
29 Jul 16	30.50000 -0.07	30.60	30.12	30.60	51,254
28 Jul 16	30.57000 -0.03	30.64	30.01	30.60	98,808
27 Jul 16	30.60000 +0.09	30.69	30.15	30.57	59,117
26 Jul 16	30.51000 +0.14	30.67	30.37	30.42	149,037
25 Jul 16	30.37000 -0.04	30.50	30.21	30.40	63,819
22 Jul 16	30.41000 +0.13	30.83	30.29	30.36	48,627
21 Jul 16	30.28000 -0.14	30.41	29.92	30.37	53,952
20 Jul 16	30.42000 +0.19	30.49	29.98	30.14	67,059
19 Jul 16	30.23000 +0.52	30.31	29.68	29.73	44,291
18 Jul 16	29.71000 +0.32	29.81	29.15	29.50	71,841
15 Jul 16	29.39000 +0.06	29.64	29.01	29.38	86,160
14 Jul 16	29.33000 -0.07	29.54	29.23	29.42	56,237
13 Jul 16	29.40000 -0.41	29.91	29.40	29.79	70,218
12 Jul 16	29.81000 +0.09	29.83	29.48	29.56	100,536
11 Jul 16	29.72000 +0.30	29.84	29.20	29.31	61,033
08 Jul 16	29.42000 +0.03	29.81	29.20	29.40	74,311
07 Jul 16	29.39000 +0.04	29.48	29.16	29.32	72,473
06 Jul 16	29.35000 +0.09	29.55	29.13	29.19	152,001
05 Jul 16	29.26000 -0.66	29.94	29.09	29.84	186,079
04 Jul 16	29.92000 +0.46	29.92	29.07	29.91	99,084
30 Jun 16	29.46000 +0.46	29.64	28.98	29.05	87,075
29 Jun 16	29.00000 +0.10	29.12	28.70	28.94	71,373
28 Jun 16	28.90000 -0.15	29.23	28.65	29.07	59,976
27 Jun 16	29.05000 +0.25	29.26	28.10	28.14	76,382
24 Jun 16	28.80000 +0.16	29.36	28.41	28.48	59,965
23 Jun 16	28.64000 +0.19	28.70	28.46	28.56	68,613
22 Jun 16	28.45000 -0.01	28.69	28.43	28.46	95,922
21 Jun 16	28.46000 -0.20	28.74	28.44	28.70	75,623
20 Jun 16	28.66000 -0.04	29.12	28.66	28.88	65,253
17 Jun 16	28.70000 -0.09	28.91	28.50	28.83	247,150
16 Jun 16	28.79000 +0.05	29.04	28.52	28.70	101,766
15 Jun 16	28.74000 -0.27	29.40	28.73	29.11	158,209
14 Jun 16	29.01000 -1.13	30.07	29.01	30.07	132,110
13 Jun 16	30.14000 +0.02	30.52	29.96	30.52	95,579
10 Jun 16	30.12000 +0.25	30.38	29.59	29.80	81,024
09 Jun 16	29.87000 -0.78	30.50	29.51	30.50	183,588
08 Jun 16	30.65000 +0.20	31.13	30.28	30.63	80,593
07 Jun 16	30.45000 +0.02	30.70	30.40	30.51	69,907
06 Jun 16	30.43000 -0.38	31.03	30.31	30.75	49,310
03 Jun 16	30.81000 +0.01	31.05	30.67	30.80	53,099
02 Jun 16	30.80000 +0.45	31.01	30.30	30.31	80,667
01 Jun 16	30.35000 +0.48	30.53	29.81	29.81	76,942
31 May 16	29.87000 -0.10	30.21	29.78	30.01	212,871
30 May 16	29.97000 -0.11	30.12	29.80	30.12	44,327
27 May 16	30.08000 +0.23	30.30	29.87	29.87	51,453
26 May 16	29.85000 +0.14	30.14	29.51	29.75	80,217
25 May 16	29.71000 +0.37	29.91	29.30	29.40	60,171
24 May 16	29.34000 +0.25	29.64	29.09	29.09	69,536
20 May 16	29.09000 -0.12	29.48	29.03	29.24	54,094
19 May 16	29.21000 +0.22	29.22	28.85	29.03	47,958
18 May 16	28.99000 +0.10	29.22	28.82	28.90	57,544
17 May 16	28.89000 -1.04	29.97	28.85	29.97	64,441
16 May 16	29.93000 +0.20	29.95	29.70	29.77	49,999
13 May 16	29.73000 +0.17	29.90	29.49	29.81	64,527
12 May 16	29.56000 +0.20	29.69	29.12	29.50	79,865
11 May 16	29.36000 +0.45	29.49	28.85	28.93	113,324
10 May 16	28.91000 +0.69	28.93	27.97	28.22	157,000
09 May 16	28.22000 +0.06	28.30	28.01	28.16	62,473
06 May 16	28.16000 -0.26	28.48	28.05	28.35	62,412
05 May 16	28.42000 +0.28	28.45	28.09	28.38	53,309
04 May 16	28.14000 +0.09	28.21	27.73	28.00	100,968
03 May 16	28.05000 +0.17	28.18	27.75	27.96	69,944
02 May 16	27.88000 -0.01	27.96	27.70	27.95	74,277
29 Apr 16	27.89000 -0.19	28.03	27.72	28.03	73,951
28 Apr 16	28.08000 +0.10	28.12	27.66	27.99	114,564
27 Apr 16	27.98000 -0.13	28.20	27.56	28.05	64,111
26 Apr 16	28.11000 -0.06	28.49	28.06	28.20	66,163
25 Apr 16	28.17000 +0.14	28.31	28.00	28.11	50,039
22 Apr 16	28.03000 +0.14	28.38	27.66	27.92	94,735
21 Apr 16	27.89000 -0.26	28.56	27.85	28.12	397,236
20 Apr 16	28.15000 -0.44	28.71	28.02	28.60	123,048
19 Apr 16	28.59000 -0.08	28.89	28.27	28.89	148,160
18 Apr 16	28.67000 +0.02	28.90	28.48	28.68	82,184
15 Apr 16	28.65000 -0.17	29.00	28.50	28.75	82,391
14 Apr 16	28.82000 +0.07	29.20	28.62	28.75	112,088
13 Apr 16	28.75000 +0.28	28.84	28.50	28.59	570,184
12 Apr 16	28.47000 -0.46	28.99	28.45	28.91	127,883
11 Apr 16	28.93000 +0.20	29.50	28.70	28.84	123,073
08 Apr 16	28.73000 -0.26	29.21	28.34	29.13	212,308
07 Apr 16	28.99000 +0.11	29.42	28.65	28.84	97,498
06 Apr 16	28.88000 +0.31	28.92	28.36	28.60	420,762
05 Apr 16	28.57000 -0.47	29.20	28.50	29.03	103,953
04 Apr 16	29.04000 +0.08	29.22	28.90	29.03	66,450
01 Apr 16	28.96000 +0.04	29.27	28.65	28.90	72,714
31 Mar 16	28.92000 -0.74	29.70	28.70	29.70	82,950
30 Mar 16	29.66000 +0.59	30.04	29.06	29.17	88,387
29 Mar 16	29.07000 -0.56	29.77	29.07	29.39	83,219
28 Mar 16	29.63000 +0.37	29.80	29.11	29.52	121,613
24 Mar 16	29.26000 +0.68	30.13	28.69	28.69	152,657
23 Mar 16	28.58000 +0.36	28.93	28.20	28.20	151,304
22 Mar 16	28.22000 -0.48	28.73	27.85	28.68	259,499
21 Mar 16	28.70000 -0.24	29.30	28.67	29.00	148,144
18 Mar 16	28.94000 -0.46	29.69	28.94	29.49	421,488
17 Mar 16	29.40000 +0.30	29.78	29.07	29.07	168,727
16 Mar 16	29.10000 -0.67	29.77	29.00	29.63	290,245
15 Mar 16	29.77000 -0.95	30.91	29.65	30.12	173,263
14 Mar 16	30.72000 -0.77	31.60	30.48	31.13	109,521
11 Mar 16	31.49000 +0.13	32.00	31.40	31.41	53,616
10 Mar 16	31.36000 -0.08	31.76	30.92	31.51	63,197
09 Mar 16	31.44000 -0.81	32.26	31.41	32.10	88,724
08 Mar 16	32.25000 +0.18	32.43	31.93	32.00	78,896
07 Mar 16	32.07000 -0.03	32.50	31.88	32.17	93,619
04 Mar 16	32.10000 -0.04	32.22	31.90	32.18	77,657
03 Mar 16	32.14000 +0.37	32.19	31.70	31.70	125,053
02 Mar 16	31.77000 -0.19	31.87	31.01	31.85	144,602
01 Mar 16	31.96000 +0.58	32.22	31.36	31.59	98,517
29 Feb 16	31.38000 -0.02	31.97	31.02	31.37	80,851
26 Feb 16	31.40000 -1.31	33.00	31.39	32.72	170,396
25 Feb 16	32.71000 +0.89	32.73	31.67	31.82	126,837
24 Feb 16	31.82000 +0.50	31.84	31.11	31.29	65,683
23 Feb 16	31.32000 +0.12	31.39	30.90	31.09	213,573
22 Feb 16	31.20000 -0.17	31.77	31.01	31.77	114,301
19 Feb 16	31.37000 -0.24	31.80	31.11	31.77	171,004
18 Feb 16	31.61000 +0.97	31.78	30.50	30.68	167,246
17 Feb 16	30.64000 +0.36	30.99	30.26	30.43	144,878
16 Feb 16	30.28000 -0.92	31.40	30.26	31.29	107,837
12 Feb 16	31.20000 +0.73	31.41	30.47	30.50	136,651
11 Feb 16	30.47000 +0.12	30.55	30.00	30.02	106,296
10 Feb 16	30.35000 +0.48	30.50	29.98	29.99	109,422
09 Feb 16	29.87000 +0.19	30.05	29.29	29.29	225,342
08 Feb 16	29.68000 -0.17	29.75	29.43	29.60	66,439
05 Feb 16	29.85000 -0.52	30.48	29.66	30.37	161,681
04 Feb 16	30.37000 -0.59	30.81	30.24	30.47	85,478
03 Feb 16	30.96000 +0.59	31.00	30.24	30.40	172,137
02 Feb 16	30.37000 +0.03	30.42	30.03	30.07	70,625
01 Feb 16	30.34000 -0.19	30.57	30.00	30.57	107,987
29 Jan 16	30.53000 +1.24	30.53	29.28	29.31	208,568
28 Jan 16	29.29000 +0.77	29.44	28.52	28.52	86,142
27 Jan 16	28.52000 +0.22	28.80	28.26	28.32	63,263
26 Jan 16	28.30000 -0.23	28.67	28.04	28.50	88,302
25 Jan 16	28.53000 -0.05	28.86	28.30	28.54	99,955
22 Jan 16	28.58000 +0.37	28.72	28.15	28.37	130,555
21 Jan 16	28.21000 +0.17	28.28	27.71	28.11	118,683
20 Jan 16	28.04000 +0.32	28.12	27.60	27.64	157,014
19 Jan 16	27.72000 +0.71	28.08	27.06	27.08	178,325
18 Jan 16	27.01000 -0.72	28.00	26.59	27.97	52,627
15 Jan 16	27.73000 -0.12	27.77	27.02	27.65	167,766
14 Jan 16	27.85000 +0.02	27.88	27.25	27.80	52,247
13 Jan 16	27.83000 -0.28	28.42	27.81	28.39	77,561
12 Jan 16	28.11000 -0.01	28.56	27.66	28.13	75,660
11 Jan 16	28.12000 -0.41	28.51	27.90	28.51	49,220
08 Jan 16	28.53000 +0.93	28.65	27.45	27.50	111,095
07 Jan 16	27.60000 -0.67	28.09	27.54	28.09	66,175
06 Jan 16	28.27000 +0.25	28.66	27.96	28.01	113,035
05 Jan 16	28.02000 -0.15	28.74	27.92	28.23	72,497
04 Jan 16	28.17000 -0.50	28.59	27.76	28.59	71,746
31 Dec 15	28.67000 -0.19	28.86	28.41	28.80	39,597
30 Dec 15	28.86000 -0.16	29.08	28.76	29.00	41,000
29 Dec 15	29.02000 +0.33	29.15	28.65	28.96	58,014
24 Dec 15	28.69000 +0.02	28.96	28.48	28.62	26,512
23 Dec 15	28.67000 -0.16	29.00	28.52	28.82	47,245
22 Dec 15	28.83000 -0.17	29.00	28.59	28.97	56,482
21 Dec 15	29.00000 -0.01	29.17	28.72	29.01	73,672
18 Dec 15	29.01000 +0.34	29.02	28.58	28.70	141,545
17 Dec 15	28.67000 -0.11	29.00	28.67	28.75	103,494
16 Dec 15	28.78000 +0.26	29.00	28.41	28.52	125,386
15 Dec 15	28.52000 +0.69	28.60	28.30	28.44	111,224
14 Dec 15	27.83000 +0.85	28.00	26.94	26.94	142,080
11 Dec 15	26.98000 -0.70	27.75	26.86	27.16	84,828
10 Dec 15	27.68000 +0.00	28.30	27.21	27.46	91,947
09 Dec 15	27.68000 +0.34	27.93	27.19	27.34	131,302
08 Dec 15	27.34000 -0.05	27.61	27.02	27.39	80,948
07 Dec 15	27.39000 +0.60	27.46	26.76	26.76	67,225
04 Dec 15	26.79000 -0.01	26.98	26.63	26.64	37,058
03 Dec 15	26.80000 +0.05	27.06	26.62	26.83	59,537
02 Dec 15	26.75000 -0.21	27.04	26.55	27.00	85,017
01 Dec 15	26.96000 -0.20	27.50	26.76	27.50	135,590
30 Nov 15	27.16000 -0.11	27.34	27.05	27.34	72,382
27 Nov 15	27.27000 -0.07	27.46	27.14	27.36	20,197
26 Nov 15	27.34000 -0.09	27.50	27.13	27.13	10,652
25 Nov 15	27.43000 +0.23	27.59	27.09	27.15	47,523
24 Nov 15	27.20000 -0.58	27.76	27.18	27.74	81,620
23 Nov 15	27.78000 +0.29	27.80	27.43	27.44	72,101
20 Nov 15	27.49000 +0.16	27.60	27.30	27.30	110,286
19 Nov 15	27.33000 +0.06	27.44	27.11	27.32	58,553
18 Nov 15	27.27000 +0.00	27.47	26.96	27.35	25,126
17 Nov 15	27.27000 +0.10	27.40	27.12	27.16	29,203
16 Nov 15	27.17000 +0.57	27.27	26.40	26.54	43,965
13 Nov 15	26.60000 +0.11	26.72	26.20	26.41	79,542
12 Nov 15	26.49000 -0.74	27.14	26.39	27.03	65,260
11 Nov 15	27.23000 +0.15	27.65	27.00	27.14	76,176
10 Nov 15	27.08000 -1.05	28.13	26.95	28.13	65,835
09 Nov 15	28.13000 +0.71	28.24	27.16	27.16	106,932
06 Nov 15	27.42000 -0.30	27.87	27.29	27.66	60,828
05 Nov 15	27.72000 +0.11	27.77	27.02	27.60	62,649
04 Nov 15	27.61000 -1.46	28.64	27.46	28.64	239,680
03 Nov 15	29.07000 +0.12	29.17	28.65	28.76	36,980
02 Nov 15	28.95000 -0.05	29.06	28.68	28.97	60,416
30 Oct 15	29.00000 -0.22	29.27	28.94	29.04	46,018
29 Oct 15	29.22000 -0.02	29.35	28.52	29.01	44,311
28 Oct 15	29.24000 +0.22	29.32	28.87	28.99	55,920
27 Oct 15	29.02000 +0.03	29.31	28.88	28.88	51,268
26 Oct 15	28.99000 -0.25	29.37	28.86	29.24	53,225
23 Oct 15	29.24000 -0.28	29.64	29.17	29.64	50,701
22 Oct 15	29.52000 -0.02	29.89	29.46	29.52	56,082
21 Oct 15	29.54000 +0.50	29.74	29.04	29.04	121,031
20 Oct 15	29.04000 +0.00	29.11	28.85	28.96	55,512
19 Oct 15	29.04000 +0.56	29.05	28.40	28.56	61,738
16 Oct 15	28.48000 -0.34	29.09	28.45	28.90	57,821
15 Oct 15	28.82000 +0.17	28.95	28.58	28.86	88,675
14 Oct 15	28.65000 +0.10	28.77	28.14	28.61	91,671
13 Oct 15	28.55000 +0.51	28.71	28.00	28.00	66,765
09 Oct 15	28.04000 -0.03	28.71	27.95	28.71	66,509
08 Oct 15	28.07000 -0.56	28.58	27.90	28.55	87,928
07 Oct 15	28.63000 +0.52	28.68	28.05	28.23	111,492
06 Oct 15	28.11000 -1.01	29.20	28.02	29.20	64,292
05 Oct 15	29.12000 +0.64	29.52	28.60	28.60	170,439
02 Oct 15	28.48000 +0.04	28.64	27.75	28.30	67,398
01 Oct 15	28.44000 +0.28	28.55	27.96	28.34	89,757
30 Sep 15	28.16000 +0.21	28.42	28.02	28.09	81,458
29 Sep 15	27.95000 +0.33	28.07	27.40	27.62	90,632
28 Sep 15	27.62000 -0.59	28.05	27.50	27.98	69,293
25 Sep 15	28.21000 -0.06	28.40	27.93	28.39	72,904
24 Sep 15	28.27000 -0.69	29.09	28.24	29.04	90,882
23 Sep 15	28.96000 -0.02	29.19	28.67	28.98	137,122
22 Sep 15	28.98000 +0.32	29.05	28.50	28.50	100,502
21 Sep 15	28.66000 +0.51	28.82	28.12	28.15	98,477
18 Sep 15	28.15000 +0.60	28.25	27.45	27.45	172,585
17 Sep 15	27.55000 -0.71	28.20	27.17	28.16	107,301
16 Sep 15	28.26000 -0.25	28.66	28.17	28.59	104,414
15 Sep 15	28.51000 +0.27	28.57	28.09	28.23	87,734
14 Sep 15	28.24000 +1.08	28.51	27.18	27.21	247,166
11 Sep 15	27.16000 +0.39	27.32	26.55	27.01	103,219
10 Sep 15	26.77000 -0.10	26.83	26.17	26.18	36,720
09 Sep 15	26.87000 -0.12	27.24	26.73	27.24	48,737
08 Sep 15	26.99000 +0.11	27.04	26.83	26.91	33,238
04 Sep 15	26.88000 -0.52	27.17	26.86	26.95	27,021
03 Sep 15	27.40000 +0.45	27.45	26.88	27.00	192,922
02 Sep 15	26.95000 +0.22	27.00	26.82	26.86	81,702
01 Sep 15	26.73000 -0.36	27.00	26.57	26.97	57,815
31 Aug 15	27.09000 +0.25	27.11	26.78	26.78	97,908
28 Aug 15	26.84000 -0.57	27.51	26.81	27.34	97,003
27 Aug 15	27.41000 +0.14	27.71	27.31	27.41	122,018
26 Aug 15	27.27000 -0.26	27.69	27.05	27.66	135,631
25 Aug 15	27.53000 +0.63	27.85	27.10	27.23	103,684
24 Aug 15	26.90000 -0.22	27.25	26.42	26.82	102,663
21 Aug 15	27.12000 -0.42	27.54	26.93	27.40	91,434
20 Aug 15	27.54000 -0.33	27.93	27.50	27.93	39,360
19 Aug 15	27.87000 +0.29	27.92	27.54	27.58	120,257
18 Aug 15	27.58000 -0.18	27.72	27.35	27.69	41,075
17 Aug 15	27.76000 -0.08	27.84	27.32	27.80	60,829
14 Aug 15	27.84000 +0.10	27.99	27.67	27.80	79,717
13 Aug 15	27.74000 +0.00	27.84	27.67	27.67	60,397
12 Aug 15	27.74000 -0.24	28.07	27.70	27.97	78,141
11 Aug 15	27.98000 +0.11	28.12	27.50	27.76	62,780
10 Aug 15	27.87000 +0.29	28.29	27.60	27.60	124,216
07 Aug 15	27.58000 +0.09	27.88	27.26	27.57	45,785
06 Aug 15	27.49000 -0.54	27.97	27.34	27.97	61,139
05 Aug 15	28.03000 +0.26	28.29	27.73	27.85	116,987
04 Aug 15	27.77000 +0.26	28.06	27.49	27.56	84,182
31 Jul 15	27.51000 -0.03	27.60	27.39	27.49	112,424
30 Jul 15	27.54000 +0.02	27.58	27.03	27.46	66,679
29 Jul 15	27.52000 +0.33	27.70	26.99	27.12	77,147
28 Jul 15	27.19000 -0.02	27.34	27.12	27.29	82,030
27 Jul 15	27.21000 +0.05	27.79	26.99	27.19	121,147
24 Jul 15	27.16000 +0.14	27.29	26.98	26.98	177,334
23 Jul 15	27.02000 +0.13	27.10	26.86	26.86	63,603
22 Jul 15	26.89000 -0.15	27.27	26.84	26.97	51,005
21 Jul 15	27.04000 -0.19	27.24	26.79	27.24	103,468
20 Jul 15	27.23000 -0.70	27.98	27.12	27.98	149,053
17 Jul 15	27.93000 +0.81	27.95	27.01	27.02	168,237
16 Jul 15	27.12000 +0.65	27.28	26.54	26.54	169,566
15 Jul 15	26.47000 +0.10	26.56	26.33	26.40	112,763
14 Jul 15	26.37000 +0.18	26.40	26.17	26.19	124,874
13 Jul 15	26.19000 +0.32	26.26	25.88	25.88	113,561
10 Jul 15	25.87000 +0.69	25.92	25.24	25.24	127,659
09 Jul 15	25.18000 +0.09	25.45	25.05	25.18	106,376
08 Jul 15	25.09000 +0.12	25.17	24.94	25.01	82,478
07 Jul 15	24.97000 +0.06	25.11	24.65	24.97	89,614
06 Jul 15	24.91000 -0.03	25.05	24.57	24.73	91,509
03 Jul 15	24.94000 -0.09	25.13	24.89	24.94	24,214
02 Jul 15	25.03000 +0.27	25.10	24.62	24.70	77,037
30 Jun 15	24.76000 +0.21	24.78	24.38	24.70	64,005
29 Jun 15	24.55000 -0.35	24.88	24.43	24.84	43,842
26 Jun 15	24.90000 -0.33	25.28	24.75	25.28	77,785
25 Jun 15	25.23000 +0.14	25.36	25.07	25.14	69,114
24 Jun 15	25.09000 +0.02	25.20	24.92	25.08	36,507
23 Jun 15	25.07000 -0.01	25.27	24.95	25.04	52,735
22 Jun 15	25.08000 +0.02	25.28	25.03	25.13	37,602
19 Jun 15	25.06000 -0.21	25.30	24.99	25.22	70,779
18 Jun 15	25.27000 +0.05	25.40	25.13	25.25	54,301
17 Jun 15	25.22000 +0.15	25.35	25.05	25.09	45,642
16 Jun 15	25.07000 +0.12	25.39	24.97	25.00	96,282
15 Jun 15	24.95000 -0.08	25.09	24.88	25.00	104,832
12 Jun 15	25.03000 +0.45	25.36	24.59	24.60	137,600
11 Jun 15	24.58000 +0.86	24.75	24.31	24.53	567,882
10 Jun 15	23.72000 +0.23	23.89	23.58	23.70	278,433
09 Jun 15	23.49000 -0.01	23.55	23.42	23.47	49,998
08 Jun 15	23.50000 +0.01	23.56	23.44	23.49	68,985
05 Jun 15	23.49000 -0.13	23.66	23.43	23.64	46,714
04 Jun 15	23.62000 -0.11	23.75	23.58	23.71	69,976
03 Jun 15	23.73000 +0.06	23.84	23.59	23.60	37,795
02 Jun 15	23.67000 -0.03	23.75	23.50	23.75	51,097
01 Jun 15	23.70000 -0.10	23.80	23.66	23.76	40,767
29 May 15	23.80000 -0.09	23.94	23.70	23.88	94,936
28 May 15	23.89000 +0.11	23.92	23.68	23.76	64,425
27 May 15	23.78000 +0.17	23.82	23.43	23.67	64,971
26 May 15	23.61000 -0.01	23.85	23.57	23.58	62,521
25 May 15	23.62000 +0.14	23.64	23.46	23.57	42,448
22 May 15	23.48000 -0.13	23.75	23.48	23.59	52,958
21 May 15	23.61000 -0.26	24.00	23.60	23.81	104,939
20 May 15	23.87000 -0.03	23.96	23.84	23.94	125,283
19 May 15	23.90000 -0.21	24.26	23.90	24.06	99,244
15 May 15	24.11000 +0.00	24.38	23.97	24.10	106,948
14 May 15	24.11000 -0.07	24.30	24.00	24.20	78,888
13 May 15	24.18000 +0.00	24.50	24.12	24.13	144,915
12 May 15	24.18000 -0.30	24.53	24.14	24.44	135,150
11 May 15	24.48000 -0.16	24.74	24.44	24.67	78,302
08 May 15	24.64000 -0.26	25.05	24.59	25.00	92,280
07 May 15	24.90000 -0.08	25.25	24.61	25.00	65,379
06 May 15	24.98000 +0.01	25.09	24.81	25.00	49,398
05 May 15	24.97000 -0.15	25.27	24.91	25.14	133,244
04 May 15	25.12000 +0.21	25.22	25.00	25.13	120,144
01 May 15	24.91000 +0.15	25.01	24.75	24.76	40,351
30 Apr 15	24.76000 -0.10	24.90	24.60	24.72	39,414
29 Apr 15	24.86000 +0.04	24.94	24.57	24.63	49,935
28 Apr 15	24.82000 -0.10	24.96	24.70	24.87	82,728
27 Apr 15	24.92000 -0.16	25.12	24.61	25.12	55,131
24 Apr 15	25.08000 -0.21	25.35	25.07	25.22	47,559
23 Apr 15	25.29000 +0.22	25.35	25.12	25.13	97,447
22 Apr 15	25.07000 -0.03	25.22	24.88	25.15	52,437
21 Apr 15	25.10000 +0.02	25.25	24.90	25.04	42,433
20 Apr 15	25.08000 -0.05	25.30	24.95	25.25	51,640
17 Apr 15	25.13000 -0.08	25.23	25.01	25.20	23,814
16 Apr 15	25.21000 -0.31	25.60	25.18	25.48	36,044
15 Apr 15	25.52000 +0.00	25.82	25.37	25.50	81,037
14 Apr 15	25.52000 +0.01	25.60	25.39	25.47	20,900
13 Apr 15	25.51000 -0.12	25.70	25.45	25.70	26,766
10 Apr 15	25.63000 -0.05	25.80	25.48	25.78	28,473
09 Apr 15	25.68000 -0.04	25.86	25.65	25.70	24,190
08 Apr 15	25.72000 +0.14	25.99	25.56	25.60	63,799
07 Apr 15	25.58000 +0.08	25.70	25.48	25.51	65,039
06 Apr 15	25.50000 +0.25	25.74	25.20	25.27	99,179
02 Apr 15	25.25000 +0.05	25.30	25.05	25.24	38,726
01 Apr 15	25.20000 +0.17	25.38	24.98	25.20	49,360
31 Mar 15	25.03000 -0.12	25.29	24.88	25.25	59,350
30 Mar 15	25.15000 +0.05	25.27	25.05	25.10	43,936
27 Mar 15	25.10000 -0.13	25.25	24.76	24.98	56,226
26 Mar 15	25.23000 -0.02	25.31	25.15	25.20	41,119
25 Mar 15	25.25000 +0.09	25.40	25.16	25.20	63,995
24 Mar 15	25.16000 +0.33	25.27	24.85	24.85	79,280
23 Mar 15	24.83000 -0.19	25.05	24.72	25.02	69,168
20 Mar 15	25.02000 +0.29	25.20	24.71	24.92	152,916
19 Mar 15	24.73000 +0.23	25.00	24.41	24.50	118,866
18 Mar 15	24.50000 -0.64	25.15	24.27	25.08	187,580
17 Mar 15	25.14000 -0.25	25.53	25.08	25.41	190,382
16 Mar 15	25.39000 -0.87	26.24	25.30	26.24	183,561
13 Mar 15	26.26000 +0.56	26.70	25.93	25.93	138,551
12 Mar 15	25.70000 +0.19	25.88	25.41	25.73	29,947
11 Mar 15	25.51000 +0.13	25.57	25.33	25.40	21,787
10 Mar 15	25.38000 +0.07	25.47	25.14	25.22	37,991
09 Mar 15	25.31000 +0.48	25.43	24.89	24.93	46,802
06 Mar 15	24.83000 -0.72	25.66	24.83	25.57	76,528
05 Mar 15	25.55000 -0.07	26.00	25.42	25.75	41,962
04 Mar 15	25.62000 +0.46	25.90	25.12	25.57	87,616
03 Mar 15	25.16000 -0.17	25.58	25.00	25.38	45,356
02 Mar 15	25.33000 +0.08	25.40	24.75	25.30	65,940
27 Feb 15	25.25000 -0.16	25.52	25.18	25.35	84,376
26 Feb 15	25.41000 +0.16	25.58	25.25	25.34	47,563
25 Feb 15	25.25000 +0.14	25.49	25.10	25.10	50,674
24 Feb 15	25.11000 -0.37	25.75	25.02	25.52	99,086
23 Feb 15	25.48000 +0.10	25.75	25.20	25.30	51,412
20 Feb 15	25.38000 +0.03	25.48	25.15	25.44	60,132
19 Feb 15	25.35000 +0.01	25.73	25.00	25.42	74,014
18 Feb 15	25.34000 -0.26	25.76	25.25	25.76	47,893
17 Feb 15	25.60000 -0.13	25.98	25.40	25.42	85,098
13 Feb 15	25.73000 -0.02	25.98	25.30	25.61	79,459
12 Feb 15	25.75000 -0.33	26.40	25.50	26.15	71,226
11 Feb 15	26.08000 -0.05	26.27	25.84	25.97	43,143
10 Feb 15	26.13000 +0.18	26.19	25.64	25.82	36,517
09 Feb 15	25.95000 -0.08	26.17	25.79	25.95	29,642
06 Feb 15	26.03000 -0.35	26.51	25.82	26.38	45,641
05 Feb 15	26.38000 +0.17	26.59	26.25	26.25	64,823
04 Feb 15	26.21000 -0.20	26.51	26.12	26.44	40,414
03 Feb 15	26.41000 -0.20	26.60	26.02	26.52	49,062
02 Feb 15	26.61000 +0.05	26.80	26.41	26.44	92,344
30 Jan 15	26.56000 +0.13	26.74	26.25	26.33	58,063
29 Jan 15	26.43000 +0.41	26.47	25.84	25.98	48,673
28 Jan 15	26.02000 +0.44	26.31	25.60	25.64	60,849
27 Jan 15	25.58000 -0.16	26.04	25.54	25.69	39,156
26 Jan 15	25.74000 -0.05	26.05	25.54	25.64	46,756
23 Jan 15	25.79000 +0.08	25.99	25.71	25.75	23,226
22 Jan 15	25.71000 -0.02	26.00	25.50	25.70	34,545
21 Jan 15	25.73000 -0.03	25.90	25.43	25.72	55,825
20 Jan 15	25.76000 +0.40	25.81	25.32	25.43	64,331
19 Jan 15	25.36000 -0.49	26.08	25.35	26.08	38,130
16 Jan 15	25.85000 -0.11	26.26	25.65	25.83	40,546
15 Jan 15	25.96000 +0.32	26.35	25.39	25.39	114,092
14 Jan 15	25.64000 +0.01	25.69	25.33	25.49	80,895
13 Jan 15	25.63000 +0.45	26.15	25.38	25.47	121,247
12 Jan 15	25.18000 -0.27	25.68	24.96	25.45	100,269
09 Jan 15	25.45000 -0.18	25.65	25.40	25.65	93,150
08 Jan 15	25.63000 -0.04	26.00	25.63	25.77	94,595
07 Jan 15	25.67000 +0.24	26.05	25.41	25.41	78,419
06 Jan 15	25.43000 -0.69	26.21	25.25	26.06	84,423
05 Jan 15	26.12000 -0.35	26.20	26.01	26.20	67,793
02 Jan 15	26.47000 +0.27	26.50	26.18	26.18	47,289
31 Dec 14	26.20000 +0.31	26.43	25.97	26.00	63,685
30 Dec 14	25.89000 -0.02	26.08	25.89	25.99	45,315
29 Dec 14	25.91000 -0.15	26.16	25.81	25.82	47,846
24 Dec 14	26.06000 +0.10	26.06	25.89	25.96	28,192
23 Dec 14	25.96000 +0.05	26.00	25.80	25.87	43,860
22 Dec 14	25.91000 -0.09	26.20	25.71	26.20	92,734
19 Dec 14	26.00000 -0.13	26.10	25.41	26.10	173,782
18 Dec 14	26.13000 +0.36	26.24	25.40	25.79	232,529
17 Dec 14	25.77000 +0.15	25.79	25.50	25.58	37,983
16 Dec 14	25.62000 +0.25	25.78	25.14	25.30	87,987
15 Dec 14	25.37000 +0.04	25.45	25.08	25.36	134,773
12 Dec 14	25.33000 +0.97	25.42	23.99	23.99	253,556
11 Dec 14	24.36000 +0.84	24.55	23.31	23.31	104,048
10 Dec 14	23.52000 -0.05	23.72	23.36	23.61	65,392
09 Dec 14	23.57000 -0.05	23.82	23.33	23.59	43,930
08 Dec 14	23.62000 -0.45	24.14	23.45	24.02	36,286
05 Dec 14	24.07000 +0.22	24.11	23.82	24.07	55,092
04 Dec 14	23.85000 -0.40	24.30	23.73	24.29	37,329
03 Dec 14	24.25000 -0.03	24.43	24.03	24.33	31,035
02 Dec 14	24.28000 +0.22	24.35	23.68	23.83	49,270
01 Dec 14	24.06000 -0.39	24.64	24.00	24.50	45,876
28 Nov 14	24.45000 +0.06	24.51	24.32	24.38	24,232
27 Nov 14	24.39000 +0.29	24.53	24.16	24.27	30,234
26 Nov 14	24.10000 +0.04	24.23	23.88	24.06	25,530
25 Nov 14	24.06000 -0.14	24.33	23.79	24.25	82,468
24 Nov 14	24.20000 -0.32	24.64	24.15	24.64	68,153
21 Nov 14	24.52000 +0.04	24.65	24.24	24.65	73,125
20 Nov 14	24.48000 +0.22	24.66	24.35	24.46	66,331
19 Nov 14	24.26000 +0.68	24.34	23.60	23.65	56,584
18 Nov 14	23.58000 +0.01	23.65	23.47	23.53	27,054
17 Nov 14	23.57000 -0.07	23.75	23.48	23.67	55,515
14 Nov 14	23.64000 +0.16	23.75	23.47	23.48	33,561
13 Nov 14	23.48000 +0.35	23.55	23.13	23.13	24,144
12 Nov 14	23.13000 -0.12	23.27	23.12	23.17	54,260
11 Nov 14	23.25000 -0.20	23.50	23.06	23.45	54,973
10 Nov 14	23.45000 -0.07	23.70	22.57	23.44	96,533
07 Nov 14	23.52000 -0.21	23.87	23.45	23.75	34,033
06 Nov 14	23.73000 +0.01	23.84	23.46	23.71	31,270
05 Nov 14	23.72000 +0.30	23.87	23.32	23.49	47,249
04 Nov 14	23.42000 +0.18	23.50	22.99	23.11	268,292
03 Nov 14	23.24000 -0.06	23.32	23.12	23.30	27,175
31 Oct 14	23.30000 +0.05	23.41	23.13	23.32	69,823
30 Oct 14	23.25000 +0.05	23.33	22.91	23.20	46,750
29 Oct 14	23.20000 -0.23	23.45	23.10	23.45	60,059
28 Oct 14	23.43000 +0.08	23.55	23.30	23.46	51,941
27 Oct 14	23.35000 +0.09	23.48	23.10	23.24	29,904
24 Oct 14	23.26000 -0.10	23.63	23.23	23.46	57,828
23 Oct 14	23.36000 +0.03	23.45	23.25	23.29	45,037
22 Oct 14	23.33000 -0.10	23.63	23.25	23.55	80,608
21 Oct 14	23.43000 +0.12	23.51	23.25	23.31	48,673
20 Oct 14	23.31000 +0.15	23.38	23.06	23.06	57,857
17 Oct 14	23.16000 +0.29	23.26	22.77	22.97	115,121
16 Oct 14	22.87000 -0.18	23.04	22.68	22.92	114,609
15 Oct 14	23.05000 +0.04	23.16	22.88	23.00	181,605
14 Oct 14	23.01000 -0.06	23.13	22.96	22.98	128,745
10 Oct 14	23.07000 +0.05	23.24	22.77	23.00	66,027
09 Oct 14	23.02000 -0.22	23.19	22.84	23.19	90,400
08 Oct 14	23.24000 +0.16	23.24	22.98	23.08	71,342
07 Oct 14	23.08000 +0.12	23.26	22.95	23.03	72,627
06 Oct 14	22.96000 +0.34	23.08	22.69	22.70	70,139
03 Oct 14	22.62000 +0.15	22.81	22.46	22.46	81,729
02 Oct 14	22.47000 +0.05	22.52	22.40	22.40	91,472
01 Oct 14	22.42000 +0.04	22.46	22.29	22.46	107,511
30 Sep 14	22.38000 +0.12	22.49	22.22	22.26	117,515
29 Sep 14	22.26000 +0.00	22.45	21.93	22.23	88,461
26 Sep 14	22.26000 -0.29	22.49	22.23	22.31	79,106
25 Sep 14	22.55000 -0.17	22.81	22.41	22.70	118,963
24 Sep 14	22.72000 +0.03	22.94	22.57	22.76	56,589
23 Sep 14	22.69000 -0.25	22.90	22.62	22.90	119,105
22 Sep 14	22.94000 +0.35	23.05	22.50	22.50	75,959
19 Sep 14	22.59000 -0.59	23.31	22.41	23.31	213,433
18 Sep 14	23.18000 -0.15	23.51	23.12	23.51	133,307
17 Sep 14	23.33000 +0.08	23.55	23.10	23.11	64,541
16 Sep 14	23.25000 -0.02	23.48	22.86	23.26	664,424
15 Sep 14	23.27000 -0.39	23.69	23.26	23.67	122,318
12 Sep 14	23.66000 -0.06	23.81	23.48	23.81	90,549
11 Sep 14	23.72000 -0.52	24.28	23.65	24.22	103,802
10 Sep 14	24.24000 -0.22	24.34	24.06	24.20	45,628
09 Sep 14	24.46000 -0.18	24.65	24.32	24.64	44,620
08 Sep 14	24.64000 -0.18	24.88	24.52	24.67	38,060
05 Sep 14	24.82000 -0.12	25.01	24.80	24.80	41,265
04 Sep 14	24.94000 -0.05	25.05	24.64	24.91	94,107
03 Sep 14	24.99000 +0.23	25.27	24.74	24.74	54,916
02 Sep 14	24.76000 +0.12	24.99	24.61	24.75	53,122
29 Aug 14	24.64000 -0.20	24.77	24.38	24.69	35,320
28 Aug 14	24.84000 +0.03	24.97	24.67	24.84	38,787
27 Aug 14	24.81000 +0.01	24.99	24.50	24.75	44,640
26 Aug 14	24.80000 +0.07	24.90	24.64	24.80	43,011
25 Aug 14	24.73000 +0.21	24.73	24.50	24.53	30,864
22 Aug 14	24.52000 -0.06	24.69	24.40	24.47	29,623
21 Aug 14	24.58000 -0.01	24.84	24.29	24.84	41,119
20 Aug 14	24.59000 -0.06	24.78	24.51	24.73	40,676
19 Aug 14	24.65000 +0.22	24.81	24.57	24.65	61,045
18 Aug 14	24.43000 +0.14	24.49	24.00	24.25	54,544
15 Aug 14	24.29000 +0.23	24.34	23.95	24.02	121,171
14 Aug 14	24.06000 +0.22	24.14	23.78	23.86	78,961
13 Aug 14	23.84000 +0.20	23.86	23.70	23.72	80,962
12 Aug 14	23.64000 -0.08	23.78	23.48	23.70	67,001
11 Aug 14	23.72000 -0.15	24.00	23.68	23.76	50,176
08 Aug 14	23.87000 -0.02	23.95	23.80	23.90	28,299
07 Aug 14	23.89000 +0.02	23.99	23.66	23.99	32,201
06 Aug 14	23.87000 +0.03	23.95	23.72	23.84	51,772
05 Aug 14	23.84000 +0.09	23.96	23.71	23.86	28,836
01 Aug 14	23.75000 -0.25	24.00	23.60	23.91	52,897
31 Jul 14	24.00000 -0.20	24.10	23.91	24.02	20,569
30 Jul 14	24.20000 +0.15	24.25	23.89	23.99	37,556
29 Jul 14	24.05000 +0.05	24.05	23.90	23.91	40,284
28 Jul 14	24.00000 -0.26	24.26	23.92	24.26	34,404
25 Jul 14	24.26000 -0.07	24.37	24.17	24.37	27,889
24 Jul 14	24.33000 +0.30	24.45	24.05	24.05	54,568
23 Jul 14	24.03000 +0.13	24.03	23.87	23.95	33,323
22 Jul 14	23.90000 +0.20	23.94	23.75	23.75	49,336
21 Jul 14	23.70000 -0.10	23.89	23.63	23.79	166,227
18 Jul 14	23.80000 -0.19	24.13	23.74	24.05	40,132
17 Jul 14	23.99000 -0.15	24.14	23.80	24.14	50,737
16 Jul 14	24.14000 +0.12	24.22	24.00	24.06	64,192
15 Jul 14	24.02000 +0.34	24.16	23.72	23.72	46,149
14 Jul 14	23.68000 -0.03	23.81	23.62	23.62	36,466
11 Jul 14	23.71000 -0.04	23.87	23.62	23.87	38,600
10 Jul 14	23.75000 -0.14	23.96	23.61	23.87	46,899
09 Jul 14	23.89000 +0.09	23.95	23.74	23.87	47,627
08 Jul 14	23.80000 +0.09	23.83	23.55	23.71	62,668
07 Jul 14	23.71000 -0.63	24.32	23.60	24.31	107,681
04 Jul 14	24.34000 +0.34	24.35	23.92	24.00	35,685
03 Jul 14	24.00000 +0.30	24.02	23.72	23.87	51,584
02 Jul 14	23.70000 +0.05	23.95	23.61	23.65	39,691
30 Jun 14	23.65000 -0.29	23.89	23.60	23.89	82,188
27 Jun 14	23.94000 +0.11	23.95	23.72	23.88	69,020
26 Jun 14	23.83000 -0.04	23.97	23.70	23.97	55,254
25 Jun 14	23.87000 -0.05	23.98	23.78	23.90	97,761
24 Jun 14	23.92000 +0.02	24.10	23.90	23.90	60,908
23 Jun 14	23.90000 -0.05	24.00	23.90	24.00	74,634
20 Jun 14	23.95000 -0.07	24.23	23.90	24.00	71,131
19 Jun 14	24.02000 -0.07	24.27	24.02	24.13	141,212
18 Jun 14	24.09000 +0.05	24.17	23.98	23.98	186,330
17 Jun 14	24.04000 +0.47	24.17	23.61	23.67	70,528
16 Jun 14	23.57000 +0.06	23.69	23.45	23.45	66,993
13 Jun 14	23.51000 +0.01	23.51	23.28	23.32	90,597
12 Jun 14	23.50000 -0.35	23.94	23.23	23.77	117,151
11 Jun 14	23.85000 -0.94	24.84	23.61	24.84	104,721
10 Jun 14	24.79000 +0.15	24.86	24.49	24.54	29,874
09 Jun 14	24.64000 +0.13	24.93	24.40	24.42	37,399
06 Jun 14	24.51000 +0.01	24.58	24.45	24.45	25,018
05 Jun 14	24.50000 +0.21	24.50	24.29	24.30	45,973
04 Jun 14	24.29000 +0.13	24.42	24.03	24.16	28,692
03 Jun 14	24.16000 +0.52	24.19	23.53	23.53	228,516
02 Jun 14	23.64000 -0.16	24.12	23.55	24.12	59,259
30 May 14	23.80000 -0.09	24.00	23.80	23.85	51,965
29 May 14	23.89000 -0.11	24.10	23.85	23.96	136,260
28 May 14	24.00000 -0.11	24.23	23.95	24.08	86,217
27 May 14	24.11000 -0.39	24.65	24.07	24.50	108,333
26 May 14	24.50000 -0.08	24.60	24.09	24.58	99,826
23 May 14	24.58000 -0.01	24.70	24.56	24.69	29,825
22 May 14	24.59000 -0.24	24.78	24.59	24.76	25,962
21 May 14	24.83000 +0.16	24.88	24.51	24.74	40,685
20 May 14	24.67000 -0.13	24.79	24.54	24.68	34,169
16 May 14	24.80000 -0.14	25.02	24.51	24.81	40,498
15 May 14	24.94000 -0.25	25.17	24.90	25.15	41,268
14 May 14	25.19000 -0.10	25.51	25.15	25.51	30,991
13 May 14	25.29000 -0.07	25.36	25.26	25.31	23,216
12 May 14	25.36000 +0.17	25.42	25.06	25.06	36,137
09 May 14	25.19000 -0.17	25.37	24.49	24.54	42,669
08 May 14	25.36000 -0.40	25.66	25.33	25.62	21,701
07 May 14	25.76000 +0.31	25.82	25.41	25.41	83,566
06 May 14	25.45000 -0.10	25.70	25.20	25.48	61,847
05 May 14	25.55000 +0.21	25.60	25.00	25.07	96,798
02 May 14	25.34000 +0.71	25.43	24.63	24.63	92,666
01 May 14	24.63000 +0.39	24.67	24.12	24.25	55,327
30 Apr 14	24.24000 +0.49	24.37	23.66	23.66	86,910
29 Apr 14	23.75000 -0.17	23.93	23.55	23.90	64,903
28 Apr 14	23.92000 +0.01	24.00	23.86	23.98	48,578
25 Apr 14	23.91000 -0.19	24.31	23.91	24.02	45,936
24 Apr 14	24.10000 -0.10	24.36	24.08	24.12	48,862
23 Apr 14	24.20000 +0.17	24.51	23.98	23.99	42,239
22 Apr 14	24.03000 -0.08	24.11	23.81	24.08	92,777
21 Apr 14	24.11000 -0.14	24.25	24.11	24.25	44,448
17 Apr 14	24.25000 -0.45	24.75	24.22	24.75	50,846
16 Apr 14	24.70000 +0.11	24.77	24.58	24.70	54,899
15 Apr 14	24.59000 -0.15	24.77	24.52	24.67	49,027
14 Apr 14	24.74000 -0.19	25.40	24.72	24.99	63,019
11 Apr 14	24.93000 +0.03	25.11	24.79	24.90	79,240
10 Apr 14	24.90000 +0.25	24.90	24.59	24.66	78,437
09 Apr 14	24.65000 -0.16	24.81	24.54	24.81	26,405
08 Apr 14	24.81000 +0.46	24.85	24.23	24.29	53,899
07 Apr 14	24.35000 +0.06	24.35	24.11	24.35	39,897
04 Apr 14	24.29000 -0.10	24.45	24.28	24.45	29,983
03 Apr 14	24.39000 +0.09	24.59	24.28	24.28	63,482
02 Apr 14	24.30000 -0.04	24.45	24.26	24.40	52,696
01 Apr 14	24.34000 -0.18	24.60	24.29	24.53	94,156
31 Mar 14	24.52000 +0.06	24.71	24.23	24.23	142,447
28 Mar 14	24.46000 -0.14	24.57	24.21	24.50	157,259
27 Mar 14	24.60000 -0.18	24.75	24.43	24.61	27,062
26 Mar 14	24.78000 -0.37	25.20	24.68	25.08	65,215
25 Mar 14	25.15000 -0.02	25.20	25.07	25.10	22,979
24 Mar 14	25.17000 +0.01	25.39	25.10	25.31	28,204
21 Mar 14	25.16000 +0.02	25.33	25.05	25.14	61,091
20 Mar 14	25.14000 -0.11	25.29	25.08	25.26	48,991
19 Mar 14	25.25000 -0.05	25.74	25.08	25.29	44,943
18 Mar 14	25.30000 +0.15	25.44	25.03	25.03	64,455
17 Mar 14	25.15000 -0.51	25.66	25.03	25.61	40,362
14 Mar 14	25.66000 -0.08	25.97	25.53	25.75	25,618
13 Mar 14	25.74000 +0.14	26.17	25.50	25.55	113,596
12 Mar 14	25.60000 -0.10	25.67	25.36	25.55	35,861
11 Mar 14	25.70000 +0.33	25.70	25.21	25.21	31,785
10 Mar 14	25.37000 -0.77	26.02	25.07	26.02	31,351
07 Mar 14	26.14000 +0.52	26.24	25.50	25.67	32,532
06 Mar 14	25.62000 +0.21	25.72	25.34	25.55	24,454
05 Mar 14	25.41000 +0.14	25.50	25.18	25.34	30,028
04 Mar 14	25.27000 +0.26	25.29	25.05	25.10	32,681
03 Mar 14	25.01000 -0.14	25.29	24.90	25.13	60,592
28 Feb 14	25.15000 +0.08	25.28	24.85	25.17	66,397
27 Feb 14	25.07000 -0.02	25.23	25.02	25.05	40,302
26 Feb 14	25.09000 +0.00	25.23	25.08	25.21	130,061
25 Feb 14	25.09000 -0.15	25.29	25.09	25.12	33,859
24 Feb 14	25.24000 -0.09	25.39	25.20	25.26	37,880
21 Feb 14	25.33000 -0.45	25.65	25.14	25.65	34,594
20 Feb 14	25.78000 +0.95	25.84	24.75	24.75	95,930
19 Feb 14	24.83000 -0.18	24.98	24.76	24.93	43,464
18 Feb 14	25.01000 -0.16	25.24	24.85	25.10	29,562
14 Feb 14	25.17000 +0.59	25.17	24.50	24.57	59,227
13 Feb 14	24.58000 +0.20	24.72	24.30	24.44	57,140
12 Feb 14	24.38000 -0.02	24.53	24.26	24.53	32,241
11 Feb 14	24.40000 -0.49	24.89	24.31	24.89	53,096
10 Feb 14	24.89000 -0.38	25.35	24.86	25.27	32,792
07 Feb 14	25.27000 +0.04	25.27	25.05	25.21	50,810
06 Feb 14	25.23000 -0.31	25.55	25.10	25.55	48,025
05 Feb 14	25.54000 +0.18	25.58	25.20	25.36	36,435
04 Feb 14	25.36000 +0.30	25.50	25.00	25.01	32,697
03 Feb 14	25.06000 -0.36	25.50	25.00	25.24	44,702
31 Jan 14	25.42000 +0.02	25.42	24.87	25.00	53,295
30 Jan 14	25.40000 +0.18	25.62	25.10	25.12	24,316
29 Jan 14	25.22000 +0.11	25.40	25.03	25.10	28,799
28 Jan 14	25.11000 +0.03	25.40	25.03	25.24	19,636
27 Jan 14	25.08000 -0.42	25.57	25.04	25.50	29,302
24 Jan 14	25.50000 -0.17	25.73	25.37	25.59	28,681
23 Jan 14	25.67000 +0.08	25.76	25.34	25.45	26,132
22 Jan 14	25.59000 +0.10	25.70	25.38	25.42	34,524
21 Jan 14	25.49000 -0.31	25.70	25.40	25.70	31,147
20 Jan 14	25.80000 +0.18	25.95	25.52	25.62	29,638
17 Jan 14	25.62000 +0.17	25.62	25.45	25.53	28,667
16 Jan 14	25.45000 +0.07	25.50	25.28	25.50	38,947
15 Jan 14	25.38000 +0.20	25.46	25.11	25.21	29,982
14 Jan 14	25.18000 -0.40	25.57	25.13	25.50	43,931
13 Jan 14	25.58000 -0.26	25.84	25.30	25.84	38,940
10 Jan 14	25.84000 +0.59	25.88	25.13	25.13	55,039
09 Jan 14	25.25000 +0.02	25.37	25.06	25.36	20,009
08 Jan 14	25.23000 -0.03	25.49	25.12	25.38	18,130
07 Jan 14	25.26000 -0.22	25.50	25.05	25.43	36,493
06 Jan 14	25.48000 +0.17	25.57	25.36	25.41	54,145
03 Jan 14	25.31000 +0.02	25.45	25.15	25.20	21,242
02 Jan 14	25.29000 -0.45	25.63	24.98	25.63	28,487
31 Dec 13	25.74000 +0.27	26.10	25.41	25.51	29,819
30 Dec 13	25.47000 -0.02	25.55	25.26	25.39	25,772
27 Dec 13	25.49000 -0.01	25.57	25.32	25.33	18,237
24 Dec 13	25.50000 -0.10	25.71	25.50	25.60	8,856
23 Dec 13	25.60000 +0.18	25.77	25.46	25.46	25,607
20 Dec 13	25.42000 -0.55	26.10	25.42	25.94	68,831
19 Dec 13	25.97000 +0.17	26.10	25.90	25.91	40,853
18 Dec 13	25.80000 -0.13	26.44	25.45	25.84	43,977
17 Dec 13	25.93000 -0.26	26.14	25.90	26.11	82,876
16 Dec 13	26.19000 +0.04	26.53	26.18	26.29	32,449
13 Dec 13	26.15000 -0.32	26.41	26.00	26.41	35,096
12 Dec 13	26.47000 -0.81	27.48	26.46	27.27	54,068
11 Dec 13	27.28000 +0.29	29.00	26.85	27.00	75,750
10 Dec 13	26.99000 +0.49	27.00	26.34	26.34	39,956
09 Dec 13	26.50000 +0.35	26.55	26.03	26.03	35,382
06 Dec 13	26.15000 -0.03	26.38	25.95	26.08	42,619
05 Dec 13	26.18000 +0.02	26.75	25.92	26.19	54,692
04 Dec 13	26.16000 -0.78	26.85	25.92	26.84	44,717
03 Dec 13	26.94000 -0.16	27.07	26.80	27.07	28,310
02 Dec 13	27.10000 +0.10	27.11	26.61	26.97	31,769
29 Nov 13	27.00000 +0.62	27.09	26.39	26.49	35,044
28 Nov 13	26.38000 +0.18	26.61	26.28	26.28	19,562
27 Nov 13	26.20000 +0.21	26.29	25.95	26.08	36,266
26 Nov 13	25.99000 -0.41	26.35	25.99	26.35	37,470
25 Nov 13	26.40000 +0.07	26.50	26.06	26.49	19,398
22 Nov 13	26.33000 -0.12	26.74	26.15	26.36	33,650
21 Nov 13	26.45000 +0.36	26.75	26.00	26.14	30,335
20 Nov 13	26.09000 +0.09	26.32	25.87	25.87	90,104
19 Nov 13	26.00000 +0.12	26.00	25.85	25.90	29,707
18 Nov 13	25.88000 +0.02	25.94	25.58	25.94	28,748
15 Nov 13	25.86000 +0.08	25.99	25.50	25.70	26,997
14 Nov 13	25.78000 +0.07	25.94	25.62	25.69	58,137
13 Nov 13	25.71000 +0.16	25.83	25.48	25.48	40,132
12 Nov 13	25.55000 +0.04	25.61	25.21	25.40	32,435
11 Nov 13	25.51000 -0.16	25.68	25.21	25.57	28,959
08 Nov 13	25.67000 -0.04	25.93	25.49	25.84	34,902
07 Nov 13	25.71000 -0.36	26.14	25.50	26.06	34,102
06 Nov 13	26.07000 +0.46	26.09	25.44	25.51	39,387
05 Nov 13	25.61000 +0.16	26.06	25.32	25.38	93,044
04 Nov 13	25.45000 -0.05	25.50	25.22	25.28	45,327
01 Nov 13	25.50000 -0.43	25.94	25.20	25.85	38,466
31 Oct 13	25.93000 -0.18	26.29	25.45	25.98	42,873
30 Oct 13	26.11000 -0.13	26.81	25.91	26.20	57,537
29 Oct 13	26.24000 +0.32	26.30	25.84	25.84	54,655
28 Oct 13	25.92000 -0.08	26.10	25.84	25.93	67,308
25 Oct 13	26.00000 +0.37	26.00	25.53	25.53	71,103
24 Oct 13	25.63000 +0.22	26.00	25.29	25.36	42,199
23 Oct 13	25.41000 +0.11	25.45	25.14	25.29	44,888
22 Oct 13	25.30000 +0.12	25.44	25.09	25.10	167,966
21 Oct 13	25.18000 +0.23	25.39	24.86	24.94	27,592
18 Oct 13	24.95000 +0.14	24.95	24.66	24.72	32,948
17 Oct 13	24.81000 +0.15	24.95	24.54	24.72	37,907
16 Oct 13	24.66000 +0.26	24.66	24.13	24.39	28,923
15 Oct 13	24.40000 -0.05	24.56	24.05	24.45	29,491
11 Oct 13	24.45000 +0.20	24.79	24.39	24.79	37,447
10 Oct 13	24.25000 +0.10	24.39	23.87	24.14	33,785
09 Oct 13	24.15000 +0.54	24.40	23.55	23.55	42,446
08 Oct 13	23.61000 -0.13	23.87	23.58	23.70	36,937
07 Oct 13	23.74000 +0.08	23.93	23.60	23.66	37,554
04 Oct 13	23.66000 -0.44	23.95	23.62	23.95	34,891
03 Oct 13	24.10000 +0.04	24.23	23.78	24.00	45,418
02 Oct 13	24.06000 +0.32	24.19	23.69	23.75	49,203
01 Oct 13	23.74000 +0.17	23.80	23.50	23.50	33,683
30 Sep 13	23.57000 -0.36	23.89	23.56	23.89	45,418
27 Sep 13	23.93000 +0.17	24.10	23.76	23.89	41,868
26 Sep 13	23.76000 +0.13	23.90	23.47	23.50	35,656
25 Sep 13	23.63000 -0.37	24.12	23.55	23.96	46,701
24 Sep 13	24.00000 +0.66	24.36	23.30	23.30	38,754
23 Sep 13	23.34000 -0.14	23.60	23.34	23.52	83,962
20 Sep 13	23.48000 -0.02	23.60	23.37	23.37	43,902
19 Sep 13	23.50000 +0.09	23.55	23.27	23.27	71,941
18 Sep 13	23.41000 +0.21	23.60	23.18	23.29	72,893
17 Sep 13	23.20000 +0.05	23.23	23.05	23.20	32,695
16 Sep 13	23.15000 +0.13	23.24	22.86	23.13	381,731
13 Sep 13	23.02000 +0.06	23.17	23.02	23.09	81,518
12 Sep 13	22.96000 +0.03	23.09	22.82	22.82	17,787
11 Sep 13	22.93000 -0.07	23.16	22.93	23.16	30,351
10 Sep 13	23.00000 -0.07	23.10	22.88	22.91	45,253
09 Sep 13	23.07000 +0.18	23.20	22.85	23.00	110,563
06 Sep 13	22.89000 +0.05	23.38	22.53	22.53	81,077
05 Sep 13	22.84000 -0.09	23.00	22.75	23.00	51,003
04 Sep 13	22.93000 +0.23	23.00	22.70	22.70	27,790
03 Sep 13	22.70000 -0.45	23.35	22.34	23.35	55,849
30 Aug 13	23.15000 +0.06	23.40	23.12	23.16	24,507
29 Aug 13	23.09000 -0.04	23.22	22.98	23.11	23,137
28 Aug 13	23.13000 -0.17	23.50	23.11	23.48	64,140
27 Aug 13	23.30000 -0.11	23.45	23.17	23.22	22,970
26 Aug 13	23.41000 +0.08	23.50	23.33	23.40	14,550
23 Aug 13	23.33000 +0.11	23.45	23.22	23.23	33,605
22 Aug 13	23.22000 -0.18	23.56	23.17	23.51	32,858
21 Aug 13	23.40000 -0.01	23.70	23.39	23.39	29,034
20 Aug 13	23.41000 -0.24	23.75	23.30	23.75	31,525
19 Aug 13	23.65000 +0.11	23.71	23.30	23.43	24,206
16 Aug 13	23.54000 +0.05	23.72	23.38	23.50	29,548
15 Aug 13	23.49000 +0.00	23.50	23.25	23.44	44,802
14 Aug 13	23.49000 -0.34	24.18	23.47	23.86	29,262
13 Aug 13	23.83000 -0.20	24.16	23.56	24.02	18,576
12 Aug 13	24.03000 -0.06	24.30	23.42	23.98	65,492
09 Aug 13	24.09000 +0.03	24.25	23.95	24.15	23,467
08 Aug 13	24.06000 +0.53	24.33	23.62	23.62	34,325
07 Aug 13	23.53000 -0.07	23.74	23.30	23.74	32,849
06 Aug 13	23.60000 -0.49	24.23	23.48	24.23	43,303
02 Aug 13	24.09000 +0.05	24.20	24.00	24.10	37,385
01 Aug 13	24.04000 +0.20	24.25	23.95	24.00	75,995
31 Jul 13	23.84000 -0.74	24.55	23.67	24.55	47,706
30 Jul 13	24.58000 +0.80	24.71	23.67	23.67	50,954
29 Jul 13	23.78000 +0.16	23.78	23.52	23.52	17,792
26 Jul 13	23.62000 +0.22	23.95	23.37	23.37	141,229
25 Jul 13	23.40000 -0.17	23.65	23.13	23.33	25,300
24 Jul 13	23.57000 +0.30	23.94	23.37	23.40	188,700
23 Jul 13	23.27000 +0.12	23.44	22.83	23.12	37,035
22 Jul 13	23.15000 -0.53	23.68	23.06	23.58	25,893
19 Jul 13	23.68000 +0.16	23.74	23.40	23.42	13,347
18 Jul 13	23.52000 -0.03	23.61	23.40	23.61	20,754
17 Jul 13	23.55000 +0.11	23.59	23.49	23.54	36,914
16 Jul 13	23.44000 +0.14	24.00	23.44	23.50	55,877
15 Jul 13	23.30000 +0.12	23.43	23.18	23.19	69,277
12 Jul 13	23.18000 +0.07	23.27	22.94	23.20	73,210
11 Jul 13	23.11000 -0.04	23.22	22.98	23.10	44,236
10 Jul 13	23.15000 +0.10	23.18	22.94	23.01	36,451
09 Jul 13	23.05000 +0.00	23.17	23.01	23.01	22,622
08 Jul 13	23.05000 +0.01	23.13	22.82	22.95	36,996
05 Jul 13	23.04000 -0.05	23.13	22.95	23.00	23,647
04 Jul 13	23.09000 +0.00	23.25	22.95	23.10	19,427
03 Jul 13	23.09000 -0.09	23.19	22.91	22.91	27,378
02 Jul 13	23.18000 -0.32	23.60	22.90	23.56	37,819
28 Jun 13	23.50000 +0.02	23.57	23.31	23.47	35,516
27 Jun 13	23.48000 -0.73	24.30	23.47	24.30	32,117
26 Jun 13	24.21000 +0.64	24.29	23.48	23.51	50,577
25 Jun 13	23.57000 -0.44	24.09	23.40	24.09	66,487
24 Jun 13	24.01000 +0.21	24.40	23.31	23.73	36,747
21 Jun 13	23.80000 +0.21	23.86	23.38	23.65	120,220
20 Jun 13	23.59000 -0.53	24.14	23.52	24.14	36,803
19 Jun 13	24.12000 +0.12	24.37	23.81	24.06	81,676
18 Jun 13	24.00000 +0.69	24.03	23.05	23.26	53,878
17 Jun 13	23.31000 +0.05	23.70	23.10	23.52	85,378
14 Jun 13	23.26000 +0.26	23.53	22.90	23.00	53,580
13 Jun 13	23.00000 -0.35	23.39	22.92	23.25	138,217
12 Jun 13	23.35000 -0.02	23.65	23.35	23.57	60,990
11 Jun 13	23.37000 -0.13	23.93	23.30	23.31	47,338
10 Jun 13	23.50000 +0.50	23.80	22.90	22.97	129,672
07 Jun 13	23.00000 -0.57	23.61	22.83	23.57	73,353
06 Jun 13	23.57000 -0.83	24.33	23.38	24.25	66,546
05 Jun 13	24.40000 -0.92	26.06	24.10	25.27	93,956
04 Jun 13	25.32000 -0.47	25.89	25.22	25.65	16,753
03 Jun 13	25.79000 +0.64	25.85	25.08	25.08	47,101
31 May 13	25.15000 -0.02	25.30	25.06	25.07	69,706
30 May 13	25.17000 -0.48	25.52	25.16	25.23	29,206
29 May 13	25.65000 +0.58	25.84	25.05	25.05	78,389
28 May 13	25.07000 -0.54	25.54	24.91	25.54	126,466
27 May 13	25.61000 +0.02	25.68	25.40	25.59	245,542
24 May 13	25.59000 +0.34	25.63	25.20	25.24	28,251
23 May 13	25.25000 -0.34	25.70	25.20	25.49	32,337
22 May 13	25.59000 -0.03	26.01	25.50	25.55	41,122
21 May 13	25.62000 -0.28	25.83	25.40	25.82	55,024
17 May 13	25.90000 -0.35	26.12	25.50	25.88	28,479
16 May 13	26.25000 +0.87	26.45	25.50	25.50	43,730
15 May 13	25.38000 +0.09	25.55	25.17	25.28	44,973
14 May 13	25.29000 +0.14	25.34	25.14	25.15	24,173
13 May 13	25.15000 -0.29	25.80	25.08	25.44	80,307
10 May 13	25.44000 +0.13	25.44	24.95	25.27	34,963
09 May 13	25.31000 +0.03	25.40	25.10	25.24	61,768
08 May 13	25.28000 -0.18	25.44	25.00	25.44	77,090
07 May 13	25.46000 +0.43	25.49	24.95	25.49	26,335
06 May 13	25.03000 -0.37	25.40	24.96	25.34	41,506
03 May 13	25.40000 -0.14	25.60	24.90	25.60	88,393
02 May 13	25.54000 +0.14	25.70	25.20	25.40	36,491
01 May 13	25.40000 -0.02	25.63	25.15	25.15	41,486
30 Apr 13	25.42000 +0.23	25.47	24.87	25.10	28,781
29 Apr 13	25.19000 +0.15	25.50	24.95	24.97	28,778
26 Apr 13	25.04000 +0.09	25.09	24.68	24.84	109,876
25 Apr 13	24.95000 +0.20	25.38	24.67	24.67	76,887
24 Apr 13	24.75000 +0.30	24.75	24.48	24.64	41,176
23 Apr 13	24.45000 -0.03	24.50	24.34	24.45	38,728
22 Apr 13	24.48000 +0.26	24.50	24.15	24.22	42,591
19 Apr 13	24.22000 +0.24	24.43	23.63	23.99	27,695
18 Apr 13	23.98000 -0.22	24.39	23.93	24.39	66,082
17 Apr 13	24.20000 +0.42	24.23	23.70	23.84	63,502
16 Apr 13	23.78000 -0.48	24.22	23.35	24.20	196,257
15 Apr 13	24.26000 +0.36	24.41	23.59	23.59	140,813
12 Apr 13	23.90000 +0.35	23.99	23.60	23.61	59,989
11 Apr 13	23.55000 +0.12	23.73	23.25	23.40	69,988
10 Apr 13	23.43000 +0.76	23.44	22.55	22.67	307,324
09 Apr 13	22.67000 +0.07	22.95	22.59	22.71	33,144
08 Apr 13	22.60000 -0.22	22.73	22.35	22.67	37,264
05 Apr 13	22.82000 +0.16	22.90	22.60	22.66	31,623
04 Apr 13	22.66000 -0.31	22.97	22.50	22.97	28,208
03 Apr 13	22.97000 -0.02	23.19	22.95	22.99	28,232
02 Apr 13	22.99000 -0.01	23.30	22.97	23.00	53,514
01 Apr 13	23.00000 -0.19	23.10	22.84	23.10	25,141
28 Mar 13	23.19000 +0.13	23.19	23.00	23.00	73,436
27 Mar 13	23.06000 +0.06	23.24	22.95	23.00	132,649
26 Mar 13	23.00000 -0.33	23.25	22.99	23.12	26,655
25 Mar 13	23.33000 +0.10	23.74	23.14	23.14	40,310
22 Mar 13	23.23000 +0.14	23.25	23.06	23.08	22,303
21 Mar 13	23.09000 -0.20	23.60	23.09	23.46	78,217
20 Mar 13	23.29000 -0.20	23.60	23.13	23.41	28,837
19 Mar 13	23.49000 +0.02	23.64	23.25	23.41	27,277
18 Mar 13	23.47000 -0.12	23.75	23.31	23.50	23,350
15 Mar 13	23.59000 +0.58	23.70	22.77	23.01	109,912
14 Mar 13	23.01000 -0.10	23.57	22.91	23.32	32,626
13 Mar 13	23.11000 -0.66	23.64	23.02	23.64	76,878
12 Mar 13	23.77000 +0.17	23.89	23.55	23.67	20,380
11 Mar 13	23.60000 -0.22	23.70	23.50	23.70	13,540
08 Mar 13	23.82000 -0.05	23.94	23.52	23.85	10,689
07 Mar 13	23.87000 +0.12	24.46	23.51	23.87	32,091
06 Mar 13	23.75000 +0.36	23.87	23.48	23.49	24,648
05 Mar 13	23.39000 +0.46	23.50	22.88	23.00	38,135
04 Mar 13	22.93000 -0.04	23.28	22.81	23.06	54,417
01 Mar 13	22.97000 -0.53	23.25	22.84	23.00	92,739
28 Feb 13	23.50000 +0.06	23.92	23.06	23.32	80,761
27 Feb 13	23.44000 +0.01	23.57	23.22	23.22	32,346
26 Feb 13	23.43000 +0.00	23.60	23.32	23.32	73,759
25 Feb 13	23.43000 -0.36	23.94	23.42	23.75	117,886
22 Feb 13	23.79000 -0.20	24.00	23.79	23.81	25,883
21 Feb 13	23.99000 +0.05	24.00	23.73	23.73	34,270
20 Feb 13	23.94000 +0.29	23.99	23.47	23.47	46,923
19 Feb 13	23.65000 +0.50	23.85	23.01	23.01	38,934
15 Feb 13	23.15000 -0.13	23.15	23.00	23.10	36,427
14 Feb 13	23.28000 -0.13	23.49	23.15	23.31	180,600
13 Feb 13	23.41000 +0.09	23.46	23.10	23.30	38,555
12 Feb 13	23.32000 +0.05	23.49	23.16	23.16	25,774
11 Feb 13	23.27000 -0.08	23.35	23.09	23.21	20,538
08 Feb 13	23.35000 +0.35	23.41	22.91	22.91	28,025
07 Feb 13	23.00000 +0.20	23.00	22.75	22.80	22,015
06 Feb 13	22.80000 -0.23	23.02	22.72	22.93	61,715
05 Feb 13	23.03000 +0.03	23.03	22.83	22.89	29,631
04 Feb 13	23.00000 +0.27	23.00	22.56	22.56	18,135
01 Feb 13	22.73000 -0.41	23.30	22.67	23.05	48,889
31 Jan 13	23.14000 +0.03	23.18	22.92	22.99	55,992
30 Jan 13	23.11000 -0.09	23.42	23.05	23.38	33,180
29 Jan 13	23.20000 +0.18	23.49	22.95	22.95	24,430
28 Jan 13	23.02000 +0.12	23.08	22.90	23.00	19,878
25 Jan 13	22.90000 -0.12	23.09	22.80	23.09	59,434
24 Jan 13	23.02000 +0.04	23.10	22.88	23.10	29,334
23 Jan 13	22.98000 +0.07	23.06	22.90	22.91	26,598
22 Jan 13	22.91000 -0.08	23.30	22.90	22.95	159,222
21 Jan 13	22.99000 +0.00	23.25	22.92	23.10	17,670
18 Jan 13	22.99000 +0.18	23.26	22.80	22.81	26,981
17 Jan 13	22.81000 +0.27	22.86	22.50	22.53	47,950
16 Jan 13	22.54000 +0.08	22.76	22.41	22.46	32,386
15 Jan 13	22.46000 -0.04	22.60	22.40	22.40	36,110
14 Jan 13	22.50000 +0.20	22.55	22.21	22.29	42,509
11 Jan 13	22.30000 +0.56	22.47	21.75	21.75	88,742
10 Jan 13	21.74000 -0.16	21.91	21.67	21.91	59,572
09 Jan 13	21.90000 -0.25	22.18	21.77	22.16	49,985
08 Jan 13	22.15000 -0.46	22.67	22.09	22.67	59,544
07 Jan 13	22.61000 -0.18	22.78	22.45	22.78	150,208
04 Jan 13	22.79000 +0.22	22.86	22.71	22.79	23,596
03 Jan 13	22.57000 -0.25	22.65	22.48	22.53	48,351
02 Jan 13	22.82000 +0.43	22.82	22.41	22.49	40,760
31 Dec 12	22.39000 -0.14	22.55	22.33	22.50	24,252
28 Dec 12	22.53000 +0.03	22.69	22.41	22.49	22,650
27 Dec 12	22.50000 +0.23	22.63	22.20	22.25	41,419
24 Dec 12	22.27000 +0.59	22.39	21.75	21.75	28,598
21 Dec 12	21.68000 -0.64	22.34	21.56	22.21	127,409
20 Dec 12	22.32000 -0.26	22.56	22.15	22.50	86,463
19 Dec 12	22.58000 -0.12	23.04	22.51	22.68	82,843
18 Dec 12	22.70000 -0.39	23.14	22.45	23.13	98,591
17 Dec 12	23.09000 +0.17	23.19	22.76	22.78	134,366
14 Dec 12	22.92000 -0.36	23.40	22.75	23.14	82,085
13 Dec 12	23.28000 +0.28	23.39	22.86	23.02	77,607
12 Dec 12	23.00000 -0.15	23.55	22.81	23.00	118,566
11 Dec 12	23.15000 -0.43	23.58	23.01	23.58	38,487
10 Dec 12	23.58000 +0.46	23.67	23.10	23.10	54,309
07 Dec 12	23.12000 +0.14	23.14	22.81	23.03	61,253
06 Dec 12	22.98000 -0.12	23.27	22.92	23.09	92,934
05 Dec 12	23.10000 -0.44	23.44	22.84	23.44	87,523
04 Dec 12	23.54000 -0.05	23.76	23.41	23.60	24,910
03 Dec 12	23.59000 +0.00	23.64	23.24	23.53	55,385
30 Nov 12	23.59000 +0.50	23.77	23.09	23.09	29,233
29 Nov 12	23.09000 +0.19	23.38	22.70	23.00	26,392
28 Nov 12	22.90000 -0.10	23.00	22.90	22.99	34,346
27 Nov 12	23.00000 +0.00	23.02	22.84	23.00	38,929
26 Nov 12	23.00000 -0.30	23.30	22.97	23.22	31,711
23 Nov 12	23.30000 -0.05	23.74	23.20	23.35	36,516
22 Nov 12	23.35000 +0.51	23.38	22.84	22.84	39,561
21 Nov 12	22.84000 +0.11	22.85	22.55	22.62	20,699
20 Nov 12	22.73000 -0.27	23.00	22.63	22.92	19,518
19 Nov 12	23.00000 +0.15	23.06	22.86	23.00	43,694
16 Nov 12	22.85000 -0.02	23.25	22.57	22.58	33,873
15 Nov 12	22.87000 +0.21	22.97	22.50	22.53	20,596
14 Nov 12	22.66000 -0.09	22.82	22.55	22.75	18,116
13 Nov 12	22.75000 -0.32	23.10	22.62	23.08	37,092
12 Nov 12	23.07000 -0.11	23.20	22.95	23.18	14,132
09 Nov 12	23.18000 -0.13	23.35	23.07	23.13	37,193
08 Nov 12	23.31000 -0.29	23.86	23.25	23.86	16,104
07 Nov 12	23.60000 +0.26	23.88	23.25	23.34	23,036
06 Nov 12	23.34000 +0.15	23.40	23.20	23.20	27,745
05 Nov 12	23.19000 -0.15	23.40	23.10	23.35	31,030
02 Nov 12	23.34000 -0.15	23.39	23.10	23.39	39,994
01 Nov 12	23.49000 +0.09	23.56	23.15	23.28	159,126
31 Oct 12	23.40000 +0.00	23.62	23.28	23.28	21,740
30 Oct 12	23.40000 +0.45	23.43	22.91	22.95	16,090
29 Oct 12	22.95000 +0.14	23.00	22.38	22.60	18,739
26 Oct 12	22.81000 -0.01	23.22	22.61	22.61	41,075
25 Oct 12	22.82000 +0.02	22.97	22.55	22.80	75,098
24 Oct 12	22.80000 +0.04	22.95	22.42	22.72	47,947
23 Oct 12	22.76000 -0.14	22.99	22.52	22.99	31,900
22 Oct 12	22.90000 -0.02	23.09	22.51	23.09	23,208
19 Oct 12	22.92000 -0.42	23.39	22.70	23.18	48,162
18 Oct 12	23.34000 +0.40	23.42	22.90	23.10	38,392
17 Oct 12	22.94000 -0.04	23.21	22.88	22.98	38,377
16 Oct 12	22.98000 +0.26	22.98	22.55	22.72	34,421
15 Oct 12	22.72000 +0.22	22.72	22.23	22.45	56,553
12 Oct 12	22.50000 +0.29	22.64	22.03	22.03	73,971
11 Oct 12	22.21000 -0.38	22.66	22.19	22.58	39,867
10 Oct 12	22.59000 +0.09	22.91	22.50	22.50	25,816
09 Oct 12	22.50000 -0.17	22.80	22.06	22.06	29,295
05 Oct 12	22.67000 -0.14	22.96	22.50	22.80	22,265
04 Oct 12	22.81000 +0.26	22.95	22.63	22.68	26,724
03 Oct 12	22.55000 +0.28	22.90	22.00	22.00	31,161
02 Oct 12	22.27000 +0.04	22.49	21.94	22.20	30,224
01 Oct 12	22.23000 -0.03	22.57	22.07	22.45	39,432
28 Sep 12	22.26000 -0.14	22.40	21.85	22.00	83,626
27 Sep 12	22.40000 +0.41	22.80	21.84	21.95	28,496
26 Sep 12	21.99000 -0.55	22.55	21.85	22.30	50,337
25 Sep 12	22.54000 -0.22	22.90	22.41	22.66	99,281
24 Sep 12	22.76000 +0.20	22.79	22.34	22.53	24,481
21 Sep 12	22.56000 +0.31	22.75	22.19	22.33	116,717
20 Sep 12	22.25000 +0.03	22.45	22.17	22.20	70,989
19 Sep 12	22.22000 -0.07	22.30	22.08	22.30	46,724
18 Sep 12	22.29000 +0.12	22.29	22.10	22.17	34,420
17 Sep 12	22.17000 +0.00	22.20	22.02	22.02	30,014
14 Sep 12	22.17000 +0.25	22.25	21.91	21.91	39,593
13 Sep 12	21.92000 -0.28	22.11	21.80	22.10	17,361
12 Sep 12	22.20000 +0.16	22.59	21.77	21.77	35,669
11 Sep 12	22.04000 +0.38	22.20	21.69	21.74	25,311
10 Sep 12	21.66000 -0.56	22.24	21.66	22.12	23,459
07 Sep 12	22.22000 +0.14	22.25	22.00	22.00	26,739
06 Sep 12	22.08000 +0.62	22.23	21.39	21.39	56,650
05 Sep 12	21.46000 +0.29	21.46	21.15	21.37	28,828
04 Sep 12	21.17000 -0.44	21.56	21.15	21.56	17,105
31 Aug 12	21.61000 +0.22	21.64	21.14	21.35	17,191
30 Aug 12	21.39000 +0.17	21.62	21.38	21.42	18,371
29 Aug 12	21.22000 -0.24	21.69	21.10	21.41	16,495
28 Aug 12	21.46000 +0.01	21.66	21.41	21.58	17,098
27 Aug 12	21.45000 +0.05	21.79	21.38	21.45	13,657
24 Aug 12	21.40000 +0.05	21.50	21.20	21.35	25,851
23 Aug 12	21.35000 +0.05	21.41	21.23	21.23	12,280
22 Aug 12	21.30000 +0.27	21.42	21.08	21.09	22,310
21 Aug 12	21.03000 -0.32	21.35	21.01	21.35	44,736
20 Aug 12	21.35000 -0.11	21.45	21.27	21.45	30,847
17 Aug 12	21.46000 -0.11	21.59	21.36	21.59	20,214
16 Aug 12	21.57000 -0.06	21.63	21.51	21.63	22,645
15 Aug 12	21.63000 -0.07	21.73	21.63	21.71	13,823
14 Aug 12	21.70000 +0.08	21.72	21.63	21.63	21,166
13 Aug 12	21.62000 -0.21	21.87	21.54	21.87	18,490
10 Aug 12	21.83000 +0.00	21.90	21.80	21.90	30,669
09 Aug 12	21.83000 +0.38	21.83	21.45	21.46	26,241
08 Aug 12	21.45000 -0.04	21.56	21.42	21.42	37,215
07 Aug 12	21.49000 -0.21	21.67	21.45	21.67	38,418
03 Aug 12	21.70000 +0.10	22.00	21.53	21.98	21,906
02 Aug 12	21.60000 -0.20	21.81	21.59	21.80	6,130
01 Aug 12	21.80000 +0.23	21.88	21.50	21.68	33,740
31 Jul 12	21.57000 -0.31	21.88	21.56	21.88	119,071
30 Jul 12	21.88000 +0.00	21.94	21.71	21.88	39,531
27 Jul 12	21.88000 -0.31	22.25	21.75	22.20	33,770
26 Jul 12	22.19000 +0.66	22.25	21.52	21.57	48,821
25 Jul 12	21.53000 +0.20	21.87	21.27	21.33	46,470
24 Jul 12	21.33000 -0.27	21.77	21.33	21.60	33,322
23 Jul 12	21.60000 -0.20	21.78	21.52	21.77	11,350
20 Jul 12	21.80000 -0.17	21.92	21.71	21.81	42,677
19 Jul 12	21.97000 -0.10	22.01	21.77	22.01	25,823
18 Jul 12	22.07000 +0.26	22.07	21.59	21.71	31,265
17 Jul 12	21.81000 -0.01	21.84	21.65	21.78	36,378
16 Jul 12	21.82000 +0.08	21.87	21.66	21.79	36,465
13 Jul 12	21.74000 +0.13	21.80	21.59	21.78	23,697
12 Jul 12	21.61000 -0.11	21.74	21.53	21.72	14,790
11 Jul 12	21.72000 +0.05	21.80	21.61	21.64	43,596
10 Jul 12	21.67000 +0.12	21.88	21.53	21.88	27,948
09 Jul 12	21.55000 -0.25	21.79	21.45	21.74	48,097
06 Jul 12	21.80000 -0.19	22.09	21.78	22.09	30,922
05 Jul 12	21.99000 +0.22	22.44	21.65	21.76	97,006
04 Jul 12	21.77000 +0.16	21.99	21.69	21.76	23,716
03 Jul 12	21.61000 -0.15	21.95	21.24	21.85	40,578
29 Jun 12	21.76000 +0.82	21.91	20.96	20.99	55,894
28 Jun 12	20.94000 +0.19	21.09	20.68	20.70	20,143
27 Jun 12	20.75000 -0.25	21.02	20.63	20.94	70,637
26 Jun 12	21.00000 -0.10	21.10	20.66	21.01	47,364
25 Jun 12	21.10000 -0.52	21.60	21.03	21.60	72,996
22 Jun 12	21.62000 +0.22	21.68	21.37	21.37	19,046
21 Jun 12	21.40000 +0.24	21.64	20.95	20.99	39,431
20 Jun 12	21.16000 -0.35	21.65	21.14	21.65	39,380
19 Jun 12	21.51000 +0.39	21.90	20.99	21.15	31,802
18 Jun 12	21.12000 +0.56	21.39	20.57	20.62	55,841
15 Jun 12	20.56000 +0.00	20.69	20.40	20.55	72,232
14 Jun 12	20.56000 -0.34	20.80	20.56	20.73	52,396
13 Jun 12	20.90000 -0.16	21.03	20.72	20.90	44,445
12 Jun 12	21.06000 -0.04	21.14	20.92	21.10	35,464
11 Jun 12	21.10000 -0.31	21.49	21.05	21.49	30,611
08 Jun 12	21.41000 -0.23	21.77	21.25	21.64	19,789
07 Jun 12	21.64000 -0.29	21.88	21.51	21.88	36,617
06 Jun 12	21.93000 +0.89	22.00	21.11	21.17	116,129
05 Jun 12	21.04000 +0.77	21.04	20.20	20.37	71,210
04 Jun 12	20.27000 -0.36	20.79	20.27	20.63	43,076
01 Jun 12	20.63000 -0.78	20.85	20.57	20.83	86,895
31 May 12	21.41000 -0.17	21.55	21.40	21.50	79,920
30 May 12	21.58000 -0.23	21.80	21.51	21.52	45,282
29 May 12	21.81000 -0.06	21.92	21.51	21.53	40,673
28 May 12	21.87000 -0.07	21.99	21.66	21.99	13,516
25 May 12	21.94000 -0.35	22.38	21.70	22.02	103,924
24 May 12	22.29000 -0.03	22.47	22.29	22.30	51,652
23 May 12	22.32000 +0.62	22.33	21.53	21.53	64,417
22 May 12	21.70000 +0.14	21.76	21.59	21.60	51,717
18 May 12	21.56000 -0.34	21.88	21.35	21.88	35,274
17 May 12	21.90000 +0.15	22.01	21.67	21.67	47,054
16 May 12	21.75000 -0.43	22.18	21.72	22.18	63,884
15 May 12	22.18000 +0.02	22.39	22.10	22.10	72,786
14 May 12	22.16000 +0.04	22.30	21.81	22.02	42,345
11 May 12	22.12000 +0.34	22.23	21.75	21.75	20,519
10 May 12	21.78000 -0.09	21.91	21.75	21.84	30,222
09 May 12	21.87000 -0.02	22.03	21.75	22.03	33,100
08 May 12	21.89000 +0.05	21.91	21.72	21.72	31,321
07 May 12	21.84000 -0.22	22.12	21.72	21.72	35,054
04 May 12	22.06000 -0.26	22.35	22.05	22.15	50,191
03 May 12	22.32000 +0.07	22.32	22.08	22.14	50,995
02 May 12	22.25000 +0.11	22.25	21.94	22.01	62,425
01 May 12	22.14000 -0.10	22.24	21.95	22.15	54,883
30 Apr 12	22.24000 +0.22	22.43	22.00	22.00	109,261
27 Apr 12	22.02000 +0.03	22.15	21.93	22.07	37,703
26 Apr 12	21.99000 +0.08	22.19	21.80	21.90	48,797
25 Apr 12	21.91000 -0.08	22.14	21.75	21.91	71,371
24 Apr 12	21.99000 -0.18	22.19	21.89	22.07	28,988
23 Apr 12	22.17000 +0.04	22.30	22.00	22.00	38,646
20 Apr 12	22.13000 +0.13	22.29	21.95	22.11	38,300
19 Apr 12	22.00000 -0.20	22.20	21.77	22.02	80,491
18 Apr 12	22.20000 +0.20	22.37	22.05	22.09	62,077
17 Apr 12	22.00000 -0.09	22.31	21.86	22.23	90,496
16 Apr 12	22.09000 +0.22	22.30	21.87	21.87	134,995
13 Apr 12	21.87000 -0.08	21.95	21.80	21.93	48,725
12 Apr 12	21.95000 -0.01	22.01	21.86	21.86	144,030
11 Apr 12	21.96000 +0.34	22.01	21.60	21.62	109,396
10 Apr 12	21.62000 -0.28	21.99	21.62	21.95	130,399
09 Apr 12	21.90000 -0.10	22.16	21.76	21.76	42,295
05 Apr 12	22.00000 +0.24	22.07	21.64	21.67	191,215
04 Apr 12	21.76000 -0.24	21.88	21.70	21.83	89,779
03 Apr 12	22.00000 -0.15	22.15	21.90	22.15	48,993
02 Apr 12	22.15000 -0.20	22.30	22.14	22.26	134,368
30 Mar 12	22.35000 +0.19	22.49	22.04	22.04	71,751
29 Mar 12	22.16000 -0.01	22.24	22.00	22.15	167,915
28 Mar 12	22.17000 -0.12	22.44	22.11	22.11	117,054
27 Mar 12	22.29000 +0.12	22.35	22.13	22.13	81,984
26 Mar 12	22.17000 +0.03	22.24	22.10	22.10	144,101
23 Mar 12	22.14000 -0.01	22.38	22.13	22.38	88,108
22 Mar 12	22.15000 -0.02	22.54	22.05	22.14	74,646
21 Mar 12	22.17000 +0.25	22.22	21.68	21.68	82,714
20 Mar 12	21.92000 +0.38	22.18	21.47	21.47	148,139
19 Mar 12	21.54000 +0.14	21.73	21.42	21.42	124,451
16 Mar 12	21.40000 +0.93	21.40	20.44	20.50	133,823
15 Mar 12	20.47000 +0.00	20.56	20.31	20.34	22,563
14 Mar 12	20.47000 -0.13	20.60	20.43	20.60	34,466
13 Mar 12	20.60000 +0.20	20.65	20.35	20.40	48,668
12 Mar 12	20.40000 -0.07	20.53	20.28	20.50	34,330
09 Mar 12	20.47000 -0.08	20.54	20.46	20.49	33,857
08 Mar 12	20.55000 +0.03	20.63	20.45	20.45	42,534
07 Mar 12	20.52000 +0.08	20.65	20.46	20.58	53,731
06 Mar 12	20.44000 +0.00	20.44	20.25	20.27	32,179
05 Mar 12	20.44000 +0.07	20.54	20.28	20.28	70,914
02 Mar 12	20.37000 +0.02	20.70	20.27	20.35	96,806
01 Mar 12	20.35000 -0.17	20.74	20.26	20.52	72,264
29 Feb 12	20.52000 +0.31	20.52	20.21	20.21	79,812
28 Feb 12	20.21000 +0.14	20.27	20.10	20.14	39,109
27 Feb 12	20.07000 +0.48	20.30	19.55	19.59	68,775
24 Feb 12	19.59000 -0.04	19.75	19.51	19.69	87,908
23 Feb 12	19.63000 -0.33	20.03	19.40	20.00	223,217
22 Feb 12	19.96000 +0.20	20.07	19.75	19.77	133,049
21 Feb 12	19.76000 -0.05	19.89	19.72	19.89	117,443
17 Feb 12	19.81000 +0.16	19.84	19.62	19.76	48,225
16 Feb 12	19.65000 -0.24	19.95	19.55	19.81	260,669
15 Feb 12	19.89000 +0.05	19.98	19.77	19.77	33,681
14 Feb 12	19.84000 -0.11	19.95	19.79	19.95	31,433
13 Feb 12	19.95000 +0.00	20.08	19.90	20.08	21,095
10 Feb 12	19.95000 -0.04	20.00	19.60	20.00	88,104
09 Feb 12	19.99000 +0.18	19.99	19.65	19.77	38,034
08 Feb 12	19.81000 +0.11	19.99	19.65	19.65	46,628
07 Feb 12	19.70000 -0.08	19.80	19.53	19.80	48,098
06 Feb 12	19.78000 +0.17	19.84	19.63	19.63	56,160
03 Feb 12	19.61000 -0.04	19.74	19.40	19.74	122,785
02 Feb 12	19.65000 +0.05	19.75	19.56	19.69	42,429
01 Feb 12	19.60000 +0.20	19.68	19.34	19.34	66,874
31 Jan 12	19.40000 -0.15	19.63	19.39	19.63	97,802
30 Jan 12	19.55000 -0.05	19.68	19.41	19.60	28,317
27 Jan 12	19.60000 -0.03	19.70	19.48	19.70	30,522
26 Jan 12	19.63000 -0.07	19.70	19.42	19.70	174,708
25 Jan 12	19.70000 -0.14	19.89	19.67	19.89	59,595
24 Jan 12	19.84000 -0.08	19.93	19.81	19.92	49,943
23 Jan 12	19.92000 -0.03	19.97	19.88	19.90	52,529
20 Jan 12	19.95000 +0.05	19.98	19.89	19.98	49,210
19 Jan 12	19.90000 -0.02	19.99	19.85	19.92	58,388
18 Jan 12	19.92000 +0.04	19.98	19.82	19.96	85,923
17 Jan 12	19.88000 +0.04	20.05	19.80	19.89	84,719
16 Jan 12	19.84000 +0.11	20.00	19.72	19.72	26,087
13 Jan 12	19.73000 -0.01	19.85	19.40	19.64	50,019
12 Jan 12	19.74000 +0.30	19.96	19.47	19.96	26,813
11 Jan 12	19.44000 -0.12	19.80	19.25	19.62	117,548
10 Jan 12	19.56000 -0.49	20.14	19.52	20.07	78,965
09 Jan 12	20.05000 +0.11	20.18	19.88	20.04	81,807
06 Jan 12	19.94000 -0.26	20.10	19.85	20.10	65,949
05 Jan 12	20.20000 -0.04	20.32	19.81	20.32	69,440
04 Jan 12	20.24000 -0.44	20.70	20.16	20.68	137,308
03 Jan 12	20.68000 +0.53	20.72	20.07	20.07	115,888
30 Dec 11	20.15000 +0.12	20.23	19.91	19.93	27,269
29 Dec 11	20.03000 +0.00	20.10	19.75	20.10	37,035
28 Dec 11	20.03000 +0.06	20.15	19.93	20.10	47,032
23 Dec 11	19.97000 +0.17	20.14	19.95	19.97	74,119
22 Dec 11	19.80000 +0.18	19.90	19.70	19.72	97,018
21 Dec 11	19.62000 -0.23	19.85	19.58	19.80	97,205
20 Dec 11	19.85000 +0.05	19.94	19.61	19.72	216,120
19 Dec 11	19.80000 +0.55	19.82	19.04	19.23	170,769
16 Dec 11	19.25000 +0.68	19.32	18.67	18.67	1,077,395
15 Dec 11	18.57000 +0.02	18.70	18.50	18.61	161,096
14 Dec 11	18.55000 +0.02	18.64	18.50	18.60	139,625
13 Dec 11	18.53000 +0.10	18.64	18.45	18.45	140,821
12 Dec 11	18.43000 -0.10	18.61	18.28	18.53	157,271
09 Dec 11	18.53000 -0.45	18.98	18.50	18.98	205,736
08 Dec 11	18.98000 -0.51	19.49	18.90	19.49	130,861
07 Dec 11	19.49000 -0.07	19.63	19.42	19.43	166,783
06 Dec 11	19.56000 -0.30	19.99	19.34	19.99	334,567
05 Dec 11	19.86000 +0.54	19.97	19.27	19.50	157,531
02 Dec 11	19.32000 -0.03	19.37	19.07	19.35	126,856
01 Dec 11	19.35000 -0.30	19.72	19.21	19.72	88,621
30 Nov 11	19.65000 +0.35	19.80	19.46	19.49	161,000
29 Nov 11	19.30000 +0.30	19.36	18.95	18.95	68,915
28 Nov 11	19.00000 +0.02	19.30	18.91	18.92	169,009
25 Nov 11	18.98000 +0.00	19.00	18.86	19.00	71,758
24 Nov 11	18.98000 +0.02	19.09	18.90	18.90	19,740
23 Nov 11	18.96000 +0.04	19.00	18.80	18.86	61,820
22 Nov 11	18.92000 -0.09	19.07	18.83	18.92	35,828
21 Nov 11	19.01000 +0.11	19.01	18.91	18.92	95,226
18 Nov 11	18.90000 -0.04	19.13	18.81	19.00	105,999
17 Nov 11	18.94000 -0.11	19.04	18.86	18.98	41,795
16 Nov 11	19.05000 -0.11	19.19	18.96	19.03	60,737
15 Nov 11	19.16000 +0.11	19.30	19.00	19.01	41,495
14 Nov 11	19.05000 -0.15	19.15	18.91	19.15	31,708
11 Nov 11	19.20000 +0.16	19.25	19.08	19.25	42,451
10 Nov 11	19.04000 +0.06	19.06	18.98	18.98	91,222
09 Nov 11	18.98000 -0.11	19.10	18.86	18.99	48,825
08 Nov 11	19.09000 -0.13	19.33	19.00	19.33	100,771
07 Nov 11	19.22000 -0.17	19.44	19.13	19.39	44,304
04 Nov 11	19.39000 +0.09	19.39	19.21	19.35	43,138
03 Nov 11	19.30000 +0.05	19.46	19.05	19.26	76,629
02 Nov 11	19.25000 +0.16	19.26	19.06	19.12	49,408
01 Nov 11	19.09000 +0.31	19.10	18.50	18.73	52,015
31 Oct 11	18.78000 +0.08	18.95	18.52	18.70	108,591
28 Oct 11	18.70000 -0.26	18.96	18.66	18.96	74,667
27 Oct 11	18.96000 +0.18	19.22	18.80	19.22	79,434
26 Oct 11	18.78000 +0.15	18.84	18.65	18.75	106,821
25 Oct 11	18.63000 -0.02	18.75	18.52	18.75	92,226
24 Oct 11	18.65000 -0.11	18.86	18.50	18.86	46,090
21 Oct 11	18.76000 -0.14	19.00	18.71	18.99	42,429
20 Oct 11	18.90000 -0.08	19.00	18.81	18.96	25,276
19 Oct 11	18.98000 +0.07	19.01	18.84	18.91	82,356
18 Oct 11	18.91000 -0.05	19.25	18.90	18.98	61,560
17 Oct 11	18.96000 -0.10	19.13	18.95	19.13	35,641
14 Oct 11	19.06000 +0.06	19.14	18.92	19.13	74,552
13 Oct 11	19.00000 -0.20	19.19	18.91	19.12	43,912
12 Oct 11	19.20000 +0.22	19.56	19.02	19.18	55,521
11 Oct 11	18.98000 +0.06	19.13	18.85	19.04	39,551
07 Oct 11	18.92000 -0.12	19.24	18.92	19.00	35,062
06 Oct 11	19.04000 +0.26	19.06	18.74	18.74	75,085
05 Oct 11	18.78000 +0.40	18.86	18.31	18.37	42,584
04 Oct 11	18.38000 -0.01	18.59	17.85	18.59	58,507
03 Oct 11	18.39000 -0.50	18.93	18.10	18.83	58,239
30 Sep 11	18.89000 -0.12	19.12	18.67	18.84	41,244
29 Sep 11	19.01000 -0.14	19.25	18.90	19.25	120,216
28 Sep 11	19.15000 -0.30	19.50	19.15	19.39	76,593
27 Sep 11	19.45000 -0.05	19.66	19.29	19.50	112,147
26 Sep 11	19.50000 -0.04	19.75	19.48	19.60	93,641
23 Sep 11	19.54000 +0.13	19.54	19.26	19.40	53,747
22 Sep 11	19.41000 -0.39	19.73	19.32	19.60	85,203
21 Sep 11	19.80000 -0.08	19.94	19.68	19.94	30,525
20 Sep 11	19.88000 +0.13	19.97	19.75	19.75	93,477
19 Sep 11	19.75000 -0.05	19.96	19.65	19.65	32,595
16 Sep 11	19.80000 -0.40	20.20	19.62	20.08	90,330
15 Sep 11	20.20000 +0.61	20.23	19.45	19.73	380,419
14 Sep 11	19.59000 +0.10	19.66	19.48	19.57	49,263
13 Sep 11	19.49000 +0.04	19.69	19.48	19.69	45,919
12 Sep 11	19.45000 -0.40	20.00	19.45	19.70	42,505
09 Sep 11	19.85000 -0.23	20.17	19.73	20.17	23,616
08 Sep 11	20.08000 -0.30	20.47	20.01	20.47	18,004
07 Sep 11	20.38000 +0.38	20.38	19.96	19.96	40,998
06 Sep 11	20.00000 -0.35	20.10	19.77	20.00	33,470
02 Sep 11	20.35000 -0.19	20.53	20.16	20.44	34,591
01 Sep 11	20.54000 +0.26	20.63	20.21	20.25	29,947
31 Aug 11	20.28000 +0.26	20.38	19.92	20.05	42,109
30 Aug 11	20.02000 -0.01	20.16	20.00	20.03	37,662
29 Aug 11	20.03000 -0.11	20.25	20.03	20.07	29,040
26 Aug 11	20.14000 +0.26	20.25	19.40	19.41	34,785
25 Aug 11	19.88000 -0.21	20.19	19.88	20.19	23,192
24 Aug 11	20.09000 -0.01	20.40	19.77	20.10	39,616
23 Aug 11	20.10000 +0.53	20.10	19.41	19.55	64,186
22 Aug 11	19.57000 +0.20	19.72	19.31	19.54	42,943
19 Aug 11	19.37000 +0.31	19.43	19.01	19.01	47,179
18 Aug 11	19.06000 -0.12	19.25	18.85	19.10	42,154
17 Aug 11	19.18000 +0.05	19.35	19.12	19.30	146,661
16 Aug 11	19.13000 -0.52	19.70	19.10	19.70	89,812
15 Aug 11	19.65000 -0.25	19.90	19.50	19.90	51,826
12 Aug 11	19.90000 +0.11	20.05	19.69	20.05	17,693
11 Aug 11	19.79000 +0.72	20.08	18.95	19.00	72,467
10 Aug 11	19.07000 -0.14	19.25	19.03	19.25	41,646
09 Aug 11	19.21000 +0.08	19.25	18.97	19.11	92,288
08 Aug 11	19.13000 -0.09	19.38	18.50	18.71	75,513
05 Aug 11	19.22000 -0.76	19.80	18.51	19.80	90,688
04 Aug 11	19.98000 -0.31	20.45	19.81	20.31	83,190
03 Aug 11	20.29000 -0.08	20.44	20.15	20.28	41,254
02 Aug 11	20.37000 +0.14	20.44	20.05	20.29	48,925
29 Jul 11	20.23000 +0.11	20.26	19.83	20.01	53,615
28 Jul 11	20.12000 -0.27	20.40	20.02	20.40	84,232
27 Jul 11	20.39000 -0.08	20.53	20.36	20.44	24,755
26 Jul 11	20.47000 +0.18	20.69	20.23	20.29	58,672
25 Jul 11	20.29000 -0.10	20.43	20.25	20.41	25,389
22 Jul 11	20.39000 -0.02	20.50	20.33	20.40	31,587
21 Jul 11	20.41000 -0.09	20.60	20.40	20.47	152,818
20 Jul 11	20.50000 -0.26	20.82	20.45	20.82	48,225
19 Jul 11	20.76000 -0.03	20.85	20.71	20.80	61,030
18 Jul 11	20.79000 +0.24	20.79	20.51	20.59	58,254
15 Jul 11	20.55000 +0.08	20.63	20.45	20.47	29,707
14 Jul 11	20.47000 -0.11	20.74	20.46	20.63	64,510
13 Jul 11	20.58000 +0.06	20.58	20.46	20.50	24,028
12 Jul 11	20.52000 +0.25	20.54	20.11	20.11	50,504
11 Jul 11	20.27000 -0.06	20.36	20.20	20.36	53,497
08 Jul 11	20.33000 +0.11	20.42	20.21	20.21	51,687
07 Jul 11	20.22000 -0.13	20.45	20.21	20.43	140,458
06 Jul 11	20.35000 +0.15	20.39	20.14	20.16	183,900
05 Jul 11	20.20000 -0.05	20.30	20.16	20.26	51,295
04 Jul 11	20.25000 +0.01	20.36	20.22	20.25	24,581
30 Jun 11	20.24000 +0.03	20.30	20.07	20.19	105,170
29 Jun 11	20.21000 +0.06	20.24	19.97	20.16	52,090
28 Jun 11	20.15000 +0.19	20.15	19.95	19.97	126,515
27 Jun 11	19.96000 -0.22	20.23	19.92	20.18	182,091
24 Jun 11	20.18000 -0.17	20.39	20.07	20.25	35,184
23 Jun 11	20.35000 +0.26	20.35	20.00	20.02	67,807
22 Jun 11	20.09000 +0.32	20.37	19.76	19.81	177,730
21 Jun 11	19.77000 +0.25	19.88	19.52	19.52	62,381
20 Jun 11	19.52000 +0.07	19.69	19.40	19.40	88,028
17 Jun 11	19.45000 -0.02	19.68	19.31	19.54	292,448
16 Jun 11	19.47000 -0.23	19.78	19.45	19.61	176,628
15 Jun 11	19.70000 -0.27	19.99	19.64	19.98	152,136
14 Jun 11	19.97000 -0.18	20.18	19.95	20.06	133,130
13 Jun 11	20.15000 -0.07	20.30	20.15	20.24	62,096
10 Jun 11	20.22000 +0.38	20.27	19.69	19.69	71,195
09 Jun 11	19.84000 +0.84	19.84	19.15	19.15	176,482
08 Jun 11	19.00000 +0.07	19.18	18.82	18.88	110,299
07 Jun 11	18.93000 +0.34	19.09	18.51	18.65	73,409
06 Jun 11	18.59000 -0.51	19.14	18.52	19.14	68,580
03 Jun 11	19.10000 +0.01	19.39	18.85	19.05	117,554
02 Jun 11	19.09000 -0.64	19.81	19.06	19.77	94,460
01 Jun 11	19.73000 -0.37	20.17	19.73	20.10	58,251
31 May 11	20.10000 +0.10	20.20	20.00	20.10	81,050
30 May 11	20.00000 -0.09	20.09	20.00	20.09	33,180
27 May 11	20.09000 -0.02	20.23	20.00	20.15	61,278
26 May 11	20.11000 +0.00	20.15	20.10	20.13	70,749
25 May 11	20.11000 +0.05	20.39	20.10	20.39	98,036
24 May 11	20.06000 -0.01	20.30	20.01	20.10	27,065
20 May 11	20.07000 +0.08	20.08	19.98	20.01	31,438
19 May 11	19.99000 -0.01	20.32	19.98	20.32	83,158
18 May 11	20.00000 +0.08	20.09	19.96	19.99	89,767
17 May 11	19.92000 -0.08	19.99	19.91	19.99	41,944
16 May 11	20.00000 +0.26	20.05	19.69	19.74	229,762
13 May 11	19.74000 +0.24	19.75	19.36	19.50	93,217
12 May 11	19.50000 -0.28	19.75	19.45	19.74	65,370
11 May 11	19.78000 -0.07	19.90	19.72	19.80	91,377
10 May 11	19.85000 -0.15	20.02	19.82	20.00	65,189
09 May 11	20.00000 +0.04	20.15	19.97	20.13	41,757
06 May 11	19.96000 +0.06	20.09	19.87	19.96	365,594
05 May 11	19.90000 -0.03	20.01	19.70	19.92	113,225
04 May 11	19.93000 +0.26	19.93	19.57	19.75	191,003
03 May 11	19.67000 -0.08	19.75	19.42	19.75	98,149
02 May 11	19.75000 -0.03	19.96	19.61	19.84	73,798
29 Apr 11	19.78000 +0.01	19.96	19.66	19.83	85,040
28 Apr 11	19.77000 -0.06	19.90	19.65	19.89	48,365
27 Apr 11	19.83000 -0.19	20.19	19.83	20.02	60,208
26 Apr 11	20.02000 -0.28	20.30	19.80	20.30	122,689
25 Apr 11	20.30000 -0.35	20.64	20.26	20.63	74,615
21 Apr 11	20.65000 -0.25	21.00	20.58	21.00	52,117
20 Apr 11	20.90000 -0.03	21.00	20.84	20.99	27,377
19 Apr 11	20.93000 +0.00	20.97	20.88	20.97	76,684
18 Apr 11	20.93000 +0.11	20.99	20.79	20.99	52,421
15 Apr 11	20.82000 -0.14	21.00	20.81	21.00	42,177
14 Apr 11	20.96000 -0.15	21.10	20.90	21.10	141,689
13 Apr 11	21.11000 +0.18	21.11	20.80	20.95	44,584
12 Apr 11	20.93000 +0.05	20.98	20.76	20.98	37,592
11 Apr 11	20.88000 -0.11	21.08	20.76	20.95	30,539
08 Apr 11	20.99000 -0.06	21.24	20.87	21.24	59,320
07 Apr 11	21.05000 -0.12	21.22	21.04	21.22	27,581
06 Apr 11	21.17000 -0.38	21.68	21.15	21.68	70,613
05 Apr 11	21.55000 -0.04	21.64	21.41	21.63	41,621
04 Apr 11	21.59000 -0.01	21.65	21.42	21.60	82,810
01 Apr 11	21.60000 -0.05	21.62	21.42	21.61	62,697
31 Mar 11	21.65000 +0.37	21.65	21.33	21.33	54,993
30 Mar 11	21.28000 -0.17	21.54	21.20	21.45	83,326
29 Mar 11	21.45000 -0.09	21.52	21.40	21.48	48,989
28 Mar 11	21.54000 +0.11	21.61	21.41	21.41	52,747
25 Mar 11	21.43000 +0.23	21.48	21.18	21.25	114,170
24 Mar 11	21.20000 -0.69	21.94	21.15	21.90	127,699
23 Mar 11	21.89000 +0.25	21.96	21.60	21.70	97,466
22 Mar 11	21.64000 +0.32	21.81	21.38	21.41	104,802
21 Mar 11	21.32000 +0.31	21.46	21.25	21.46	94,144
18 Mar 11	21.01000 -0.13	21.32	20.84	21.32	336,837
17 Mar 11	21.14000 -0.55	22.05	21.05	22.05	164,126
16 Mar 11	21.69000 -0.54	22.34	21.57	22.13	143,467
15 Mar 11	22.23000 -0.07	22.44	22.01	22.44	61,481
14 Mar 11	22.30000 +0.21	22.34	22.09	22.09	63,764
11 Mar 11	22.09000 +0.84	22.18	21.11	21.25	98,384
10 Mar 11	21.25000 -0.30	21.69	21.10	21.59	98,269
09 Mar 11	21.55000 -0.32	22.19	21.47	22.19	102,305
08 Mar 11	21.87000 -0.22	22.05	21.70	22.03	341,431
07 Mar 11	22.09000 -0.02	22.44	21.98	22.44	50,995
04 Mar 11	22.11000 +0.23	22.49	21.91	21.96	97,498
03 Mar 11	21.88000 +0.18	21.88	21.43	21.75	180,352
02 Mar 11	21.70000 -0.21	21.93	21.62	21.83	93,715
01 Mar 11	21.91000 -0.59	22.42	21.54	22.42	112,366
28 Feb 11	22.50000 +0.40	22.50	21.92	22.00	286,494
25 Feb 11	22.10000 +0.59	22.22	21.55	21.55	71,507
24 Feb 11	21.51000 -0.17	21.88	21.47	21.88	83,633
23 Feb 11	21.68000 -0.37	22.27	21.68	22.25	56,318
22 Feb 11	22.05000 +0.08	22.39	21.97	22.00	80,317
18 Feb 11	21.97000 +0.33	21.97	21.64	21.70	40,300
17 Feb 11	21.64000 +0.06	21.88	21.59	21.74	84,255
16 Feb 11	21.58000 +0.33	21.76	21.22	21.25	59,938
15 Feb 11	21.25000 -0.23	21.66	21.24	21.66	41,241
14 Feb 11	21.48000 -0.20	21.90	21.47	21.70	104,215
11 Feb 11	21.68000 +0.64	21.88	21.09	21.16	91,393
10 Feb 11	21.04000 -0.27	21.38	21.04	21.33	63,907
09 Feb 11	21.31000 +0.21	21.43	21.07	21.16	106,272
08 Feb 11	21.10000 +0.04	21.15	20.99	21.15	116,301
07 Feb 11	21.06000 -0.04	21.10	20.87	20.90	62,444
04 Feb 11	21.10000 +0.07	21.10	20.95	21.08	117,403
03 Feb 11	21.03000 -0.15	21.36	20.91	21.19	148,650
02 Feb 11	21.18000 +0.13	21.23	21.06	21.11	119,566
01 Feb 11	21.05000 -0.04	21.10	20.93	21.09	187,169
31 Jan 11	21.09000 -0.11	21.24	20.95	21.20	120,855
28 Jan 11	21.20000 -0.04	21.24	21.07	21.24	109,014
27 Jan 11	21.24000 -0.05	21.30	21.17	21.30	128,875
26 Jan 11	21.29000 +0.17	21.46	21.06	21.14	89,239
25 Jan 11	21.12000 -0.07	21.25	21.08	21.18	106,988
24 Jan 11	21.19000 -0.21	21.46	20.88	21.32	208,552
21 Jan 11	21.40000 +0.62	21.58	20.59	20.80	1,954,006
20 Jan 11	20.78000 -0.14	21.00	20.72	20.92	425,011
19 Jan 11	20.92000 -0.02	21.10	20.91	21.03	269,667
18 Jan 11	20.94000 -0.35	21.38	20.91	21.31	144,490
17 Jan 11	21.29000 -0.10	21.44	21.21	21.35	69,054
14 Jan 11	21.39000 -0.01	21.40	21.35	21.40	124,480
13 Jan 11	21.40000 -0.16	21.58	21.32	21.58	120,229
12 Jan 11	21.56000 -0.14	21.94	21.44	21.94	90,632
11 Jan 11	21.70000 +0.30	21.82	21.41	21.44	151,094
10 Jan 11	21.40000 +0.00	21.45	21.20	21.20	108,278
07 Jan 11	21.40000 +0.39	21.45	21.02	21.19	113,499
06 Jan 11	21.01000 +0.26	21.01	20.80	20.94	91,053
05 Jan 11	20.75000 -0.22	20.98	20.72	20.95	115,792
04 Jan 11	20.97000 +0.35	21.23	20.65	20.85	71,789
31 Dec 10	20.62000 -0.03	20.88	20.59	20.69	38,268
30 Dec 10	20.65000 -0.19	20.85	20.57	20.85	58,310
29 Dec 10	20.84000 -0.15	20.91	20.72	20.84	28,743
24 Dec 10	20.99000 +0.07	21.00	20.80	20.89	52,522
23 Dec 10	20.92000 +0.00	21.09	20.87	20.89	111,593
22 Dec 10	20.92000 +0.07	20.99	20.82	20.83	63,551
21 Dec 10	20.85000 +0.17	20.89	20.54	20.75	300,686
20 Dec 10	20.68000 +0.36	20.75	20.39	20.62	339,931
17 Dec 10	20.32000 -1.28	22.08	20.32	21.64	997,512
16 Dec 10	21.60000 +0.01	21.78	21.50	21.50	423,119
15 Dec 10	21.59000 +0.29	21.68	21.25	21.30	395,950
14 Dec 10	21.30000 +0.44	21.74	20.93	20.97	268,477
13 Dec 10	20.86000 +0.81	21.32	20.13	20.13	461,438
10 Dec 10	20.05000 -0.58	20.60	19.93	20.59	123,045
09 Dec 10	20.63000 -0.62	21.40	20.50	21.40	102,367
08 Dec 10	21.25000 -0.07	21.50	21.10	21.50	112,659
07 Dec 10	21.32000 -0.23	21.79	21.32	21.79	77,254
06 Dec 10	21.55000 -0.02	21.95	21.22	21.44	66,404
03 Dec 10	21.57000 +0.02	21.65	21.29	21.48	61,095
02 Dec 10	21.55000 -0.40	21.83	21.55	21.83	39,748
01 Dec 10	21.95000 +0.34	21.95	21.25	21.50	233,909
30 Nov 10	21.61000 -0.20	21.95	21.61	21.90	41,505
29 Nov 10	21.81000 -0.67	22.45	21.81	22.45	250,717
26 Nov 10	22.48000 +0.30	23.00	22.20	22.20	52,258
25 Nov 10	22.18000 +0.12	22.18	21.87	22.05	43,998
24 Nov 10	22.06000 +0.21	22.09	21.76	21.78	61,448
23 Nov 10	21.85000 +0.06	22.00	21.78	21.88	78,948
22 Nov 10	21.79000 +0.54	21.99	21.18	21.36	100,631
19 Nov 10	21.25000 +0.40	21.25	20.81	20.95	70,856
18 Nov 10	20.85000 +0.01	21.00	20.68	20.85	47,488
17 Nov 10	20.84000 +0.10	20.94	20.70	20.89	44,462
16 Nov 10	20.74000 +0.04	20.90	20.69	20.85	104,331
15 Nov 10	20.70000 +0.14	20.79	20.59	20.79	29,636
12 Nov 10	20.56000 -0.01	20.66	20.42	20.50	42,001
11 Nov 10	20.57000 -0.12	20.80	20.57	20.80	76,240
10 Nov 10	20.69000 +0.27	20.83	20.53	20.83	88,968
09 Nov 10	20.42000 -0.23	20.80	20.42	20.76	74,173
08 Nov 10	20.65000 +0.20	20.84	20.45	20.45	187,650
05 Nov 10	20.45000 +0.28	20.58	20.17	20.17	97,606
04 Nov 10	20.17000 -0.45	20.72	20.17	20.70	47,532
03 Nov 10	20.62000 -0.07	20.88	20.50	20.75	37,144
02 Nov 10	20.69000 -0.16	20.86	20.61	20.75	37,915
01 Nov 10	20.85000 +0.17	20.88	20.63	20.68	62,425
29 Oct 10	20.68000 +0.11	20.78	20.05	20.78	86,869
28 Oct 10	20.57000 -0.19	20.87	20.35	20.80	40,153
27 Oct 10	20.76000 -0.08	20.93	20.68	20.93	83,056
26 Oct 10	20.84000 +0.46	20.91	20.26	20.26	232,589
25 Oct 10	20.38000 -0.14	20.80	20.26	20.60	159,382
22 Oct 10	20.52000 -0.20	20.81	20.50	20.81	43,320
21 Oct 10	20.72000 +0.22	20.83	20.49	20.80	108,501
20 Oct 10	20.50000 -0.11	20.70	20.35	20.70	98,774
19 Oct 10	20.61000 -0.23	21.07	20.55	20.75	79,520
18 Oct 10	20.84000 +0.70	20.84	20.10	20.10	105,779
15 Oct 10	20.14000 -0.01	20.27	20.03	20.16	115,000
14 Oct 10	20.15000 -0.20	20.43	20.12	20.30	46,229
13 Oct 10	20.35000 +0.09	20.47	20.20	20.20	87,961
12 Oct 10	20.26000 +0.36	20.33	19.87	19.95	113,804
08 Oct 10	19.90000 +0.01	20.05	19.89	19.93	95,717
07 Oct 10	19.89000 +0.29	20.00	19.60	19.64	79,327
06 Oct 10	19.60000 +0.02	19.70	19.39	19.65	90,689
05 Oct 10	19.58000 +0.05	19.65	19.50	19.65	67,867
04 Oct 10	19.53000 +0.13	19.60	19.50	19.59	48,174
01 Oct 10	19.40000 +0.07	19.51	19.36	19.51	21,604
30 Sep 10	19.33000 -0.15	19.55	19.27	19.51	118,167
29 Sep 10	19.48000 -0.16	19.70	19.34	19.68	113,272
28 Sep 10	19.64000 -0.34	19.95	19.58	19.95	43,030
27 Sep 10	19.98000 +0.06	20.00	19.95	19.95	60,297
24 Sep 10	19.92000 -0.01	20.00	19.91	20.00	65,003
23 Sep 10	19.93000 +0.32	19.93	19.65	19.68	78,086
22 Sep 10	19.61000 +0.09	19.75	19.42	19.50	187,372
21 Sep 10	19.52000 -0.02	19.75	19.50	19.75	105,249
20 Sep 10	19.54000 +0.05	19.70	19.50	19.60	80,694
17 Sep 10	19.49000 -0.20	19.87	19.49	19.68	114,390
16 Sep 10	19.69000 -0.10	19.89	19.62	19.89	84,064
15 Sep 10	19.79000 -0.23	20.02	19.76	19.96	85,762
14 Sep 10	20.02000 +0.37	20.14	19.56	19.72	126,633
13 Sep 10	19.65000 -1.04	20.52	19.51	20.50	216,815
10 Sep 10	20.69000 -0.61	21.07	20.46	21.01	140,515
09 Sep 10	21.30000 -0.02	21.42	21.08	21.41	92,468
08 Sep 10	21.32000 +0.02	21.49	21.31	21.40	52,871
07 Sep 10	21.30000 +0.02	21.40	21.18	21.40	55,878
03 Sep 10	21.28000 -0.06	21.49	21.25	21.34	25,976
02 Sep 10	21.34000 -0.16	21.63	21.34	21.63	61,445
01 Sep 10	21.50000 -0.17	21.80	21.36	21.80	93,364
31 Aug 10	21.67000 -0.10	21.80	21.61	21.75	65,103
30 Aug 10	21.77000 -0.02	21.80	21.68	21.79	101,206
27 Aug 10	21.79000 +0.59	21.99	21.19	21.20	115,323
26 Aug 10	21.20000 +0.11	21.20	21.00	21.00	27,577
25 Aug 10	21.09000 -0.08	21.20	21.00	21.15	48,814
24 Aug 10	21.17000 +0.05	21.20	20.90	21.00	102,848
23 Aug 10	21.12000 +0.32	21.72	20.77	20.80	212,369
20 Aug 10	20.80000 -0.14	21.09	20.47	21.00	35,126
19 Aug 10	20.94000 +0.34	21.29	20.44	20.55	61,009
18 Aug 10	20.60000 +0.13	20.60	20.35	20.38	22,570
17 Aug 10	20.47000 -0.05	20.56	20.36	20.51	29,572
16 Aug 10	20.52000 +0.15	20.59	20.11	20.38	61,521
13 Aug 10	20.37000 +0.40	20.50	20.13	20.15	57,942
12 Aug 10	19.97000 +0.46	20.14	19.50	19.59	80,733
11 Aug 10	19.51000 -0.04	19.85	19.50	19.50	36,283
10 Aug 10	19.55000 -0.06	19.75	19.50	19.66	52,575
09 Aug 10	19.61000 -0.04	19.75	19.57	19.66	40,761
06 Aug 10	19.65000 -0.09	19.75	19.51	19.70	18,305
05 Aug 10	19.74000 -0.09	19.91	19.50	19.89	76,528
04 Aug 10	19.83000 +0.14	19.90	19.63	19.69	27,173
03 Aug 10	19.69000 -0.09	19.80	19.43	19.78	40,428
30 Jul 10	19.78000 -0.21	20.05	19.74	20.05	27,922
29 Jul 10	19.99000 +0.14	20.05	19.80	19.99	47,236
28 Jul 10	19.85000 +0.00	19.97	19.70	19.85	68,862
27 Jul 10	19.85000 +0.08	19.85	19.60	19.60	23,081
26 Jul 10	19.77000 +0.29	19.77	19.30	19.30	61,664
23 Jul 10	19.48000 +0.01	19.55	19.34	19.50	31,952
22 Jul 10	19.47000 -0.03	19.59	19.37	19.50	38,213
21 Jul 10	19.50000 +0.00	19.59	19.26	19.59	69,049
20 Jul 10	19.50000 +0.00	19.60	19.32	19.57	41,073
19 Jul 10	19.50000 +0.01	19.50	19.37	19.49	19,124
16 Jul 10	19.49000 -0.01	19.57	19.22	19.50	41,421
15 Jul 10	19.50000 -0.10	19.75	19.45	19.69	26,344
14 Jul 10	19.60000 -0.10	19.70	19.52	19.63	31,752
13 Jul 10	19.70000 +0.01	19.75	19.40	19.69	127,940
12 Jul 10	19.69000 +0.04	19.70	19.54	19.67	67,958
09 Jul 10	19.65000 -0.04	19.70	19.55	19.70	25,322
08 Jul 10	19.69000 +0.03	19.90	19.46	19.60	88,182
07 Jul 10	19.66000 +0.57	19.80	19.10	19.10	45,806
06 Jul 10	19.09000 +0.34	19.17	18.72	18.75	58,106
05 Jul 10	18.75000 -0.47	19.22	18.71	18.92	33,883
02 Jul 10	19.22000 +0.10	19.36	19.00	19.00	22,136
30 Jun 10	19.12000 +0.20	19.43	18.91	19.15	68,693
29 Jun 10	18.92000 -0.63	19.45	18.66	19.45	53,190
28 Jun 10	19.55000 -0.39	19.85	19.53	19.85	23,208
25 Jun 10	19.94000 +0.14	19.99	19.77	19.86	36,461
24 Jun 10	19.80000 -0.11	20.00	19.79	19.90	34,709
23 Jun 10	19.91000 +0.16	20.00	19.70	19.89	44,253
22 Jun 10	19.75000 +0.48	19.75	19.26	19.32	120,351
21 Jun 10	19.27000 -0.15	19.50	19.19	19.26	38,434
18 Jun 10	19.42000 +0.18	19.54	19.28	19.49	59,113
17 Jun 10	19.24000 -0.17	19.49	19.12	19.37	27,016
16 Jun 10	19.41000 -0.17	19.70	19.41	19.70	76,667
15 Jun 10	19.58000 +0.03	19.64	19.42	19.53	78,146
14 Jun 10	19.55000 -0.24	19.75	19.41	19.71	44,451
11 Jun 10	19.79000 -0.31	19.85	19.64	19.85	53,341
10 Jun 10	20.10000 +0.86	20.22	19.03	19.24	126,613
09 Jun 10	19.24000 -0.05	19.31	19.16	19.29	61,677
08 Jun 10	19.29000 +0.24	19.49	19.17	19.19	147,927
07 Jun 10	19.05000 +0.34	19.13	18.74	18.74	29,597
04 Jun 10	18.71000 -0.17	18.92	18.40	18.79	73,107
03 Jun 10	18.88000 +0.01	19.00	18.71	18.90	53,592
02 Jun 10	18.87000 +0.53	18.88	18.27	18.35	45,535
01 Jun 10	18.34000 -0.38	18.90	18.32	18.88	42,924
31 May 10	18.72000 +0.10	18.93	18.67	18.67	25,975
28 May 10	18.62000 +0.17	18.68	18.40	18.41	43,462
27 May 10	18.45000 +0.13	18.50	18.40	18.50	43,901
26 May 10	18.32000 +0.42	18.83	18.00	18.00	229,284
25 May 10	17.90000 -0.10	18.01	17.61	18.00	80,617
21 May 10	18.00000 +0.43	18.21	17.19	17.52	161,109
20 May 10	17.57000 -0.55	18.20	17.50	18.10	108,859
19 May 10	18.12000 -0.26	18.51	18.04	18.38	42,922
18 May 10	18.38000 +0.13	18.65	18.23	18.25	115,612
17 May 10	18.25000 +0.16	18.25	17.90	18.20	75,095
14 May 10	18.09000 -0.16	18.24	17.95	18.20	107,604
13 May 10	18.25000 +0.10	18.25	18.02	18.08	47,494
12 May 10	18.15000 +0.05	18.25	18.02	18.11	99,087
11 May 10	18.10000 -0.15	18.33	17.89	18.25	85,102
10 May 10	18.25000 +0.37	18.38	18.02	18.38	69,313
07 May 10	17.88000 +0.30	17.98	17.66	17.93	135,328
06 May 10	17.58000 -0.47	18.19	17.02	18.19	134,122
05 May 10	18.05000 -0.40	18.45	18.00	18.45	84,834
04 May 10	18.45000 +0.00	18.59	18.35	18.40	46,768
03 May 10	18.45000 -0.30	18.74	18.27	18.64	75,957
30 Apr 10	18.75000 -0.08	19.04	18.59	18.98	40,226
29 Apr 10	18.83000 +0.53	19.00	18.25	18.39	45,893
28 Apr 10	18.30000 -0.31	18.85	18.27	18.60	103,908
27 Apr 10	18.61000 -0.19	19.04	18.60	19.04	75,402
26 Apr 10	18.80000 -0.16	19.25	18.75	19.25	165,979
23 Apr 10	18.96000 -0.16	19.20	18.91	19.08	37,551
22 Apr 10	19.12000 -0.05	19.23	19.00	19.06	30,329
21 Apr 10	19.17000 -0.06	19.36	19.13	19.27	27,099
20 Apr 10	19.23000 -0.16	19.40	19.23	19.38	44,252
19 Apr 10	19.39000 -0.07	19.40	19.12	19.28	58,703
16 Apr 10	19.46000 +0.48	19.50	18.85	18.90	212,218
15 Apr 10	18.98000 -0.02	19.00	18.76	18.94	50,975
14 Apr 10	19.00000 +0.26	19.00	18.61	18.61	176,439
13 Apr 10	18.74000 +0.15	18.75	18.56	18.62	47,086
12 Apr 10	18.59000 +0.15	18.70	18.44	18.50	57,822
09 Apr 10	18.44000 -0.15	18.75	18.44	18.60	107,646
08 Apr 10	18.59000 -0.25	18.84	18.47	18.80	60,831
07 Apr 10	18.84000 +0.04	18.86	18.70	18.81	51,884
06 Apr 10	18.80000 +0.15	18.87	18.61	18.61	55,482
05 Apr 10	18.65000 +0.07	18.67	18.45	18.45	76,109
01 Apr 10	18.58000 +0.29	18.88	18.29	18.29	76,983
31 Mar 10	18.29000 +0.03	18.45	18.21	18.32	95,923
30 Mar 10	18.26000 +0.21	18.32	18.14	18.20	125,397
29 Mar 10	18.05000 -0.26	18.30	18.00	18.26	115,755
26 Mar 10	18.31000 -0.09	18.45	18.30	18.38	140,463
25 Mar 10	18.40000 +0.20	18.48	18.12	18.12	77,095
24 Mar 10	18.20000 -0.04	18.25	18.15	18.25	42,247
23 Mar 10	18.24000 +0.29	18.26	18.05	18.05	71,528
22 Mar 10	17.95000 -0.03	18.28	17.95	17.99	439,200
19 Mar 10	17.98000 -0.11	18.19	17.95	18.19	76,846
18 Mar 10	18.09000 +0.04	18.20	17.96	18.20	131,325
17 Mar 10	18.05000 +0.13	18.05	17.85	18.00	78,812
16 Mar 10	17.92000 -0.17	18.09	17.87	18.09	117,136
15 Mar 10	18.09000 -0.04	18.15	17.85	18.12	61,934
12 Mar 10	18.13000 +0.02	18.22	18.04	18.11	29,611
11 Mar 10	18.11000 +0.10	18.14	17.91	18.05	128,960
10 Mar 10	18.01000 +0.11	18.10	17.85	17.88	61,286
09 Mar 10	17.90000 -0.11	18.11	17.90	18.11	43,535
08 Mar 10	18.01000 -0.14	18.19	17.95	18.17	58,077
05 Mar 10	18.15000 +0.04	18.24	18.01	18.15	70,474
04 Mar 10	18.11000 -0.14	18.28	17.97	18.24	49,855
03 Mar 10	18.25000 -0.01	18.30	18.05	18.20	61,140
02 Mar 10	18.26000 +0.16	18.34	18.05	18.14	39,049
01 Mar 10	18.10000 +0.09	18.18	18.05	18.17	20,501
26 Feb 10	18.01000 -0.17	18.20	17.91	18.20	62,128
25 Feb 10	18.18000 +0.00	18.29	17.92	18.29	47,609
24 Feb 10	18.18000 -0.02	18.66	17.96	18.29	79,406
23 Feb 10	18.20000 -0.25	18.48	18.20	18.40	64,712
22 Feb 10	18.45000 -0.02	18.50	18.33	18.50	44,396
19 Feb 10	18.47000 +0.17	18.50	18.14	18.50	55,749
18 Feb 10	18.30000 +0.12	18.34	18.06	18.22	57,322
17 Feb 10	18.18000 +0.02	18.36	18.08	18.29	57,636
16 Feb 10	18.16000 +0.16	18.23	17.95	18.10	97,765
12 Feb 10	18.00000 +0.05	18.00	17.93	18.00	52,077
11 Feb 10	17.95000 -0.09	18.17	17.95	18.17	40,433
10 Feb 10	18.04000 +0.02	18.19	17.95	18.11	44,232
09 Feb 10	18.02000 +0.07	18.05	17.92	18.00	76,973
08 Feb 10	17.95000 -0.03	18.37	17.89	18.37	64,388
05 Feb 10	17.98000 +0.14	18.04	17.73	18.04	36,764
04 Feb 10	17.84000 -0.08	17.95	17.76	17.90	74,041
03 Feb 10	17.92000 +0.12	18.10	17.75	17.89	51,668
02 Feb 10	17.80000 +0.16	17.82	17.61	17.75	78,451
01 Feb 10	17.64000 -0.30	18.17	17.60	18.17	74,745
29 Jan 10	17.94000 +0.18	18.06	17.75	17.86	53,465
28 Jan 10	17.76000 -0.14	18.00	17.62	18.00	55,977
27 Jan 10	17.90000 -0.39	18.30	17.82	18.29	66,859
26 Jan 10	18.29000 +0.33	18.37	17.85	18.21	62,584
25 Jan 10	17.96000 +0.12	18.29	17.90	17.90	73,695
22 Jan 10	17.84000 -0.11	18.24	17.84	18.22	57,133
21 Jan 10	17.95000 -0.35	18.30	17.86	18.30	106,507
20 Jan 10	18.30000 -0.18	18.50	18.21	18.50	86,429
19 Jan 10	18.48000 +0.23	18.50	18.40	18.44	78,603
18 Jan 10	18.25000 +0.29	18.49	18.00	18.00	146,824
15 Jan 10	17.96000 +0.16	17.97	17.54	17.79	110,940
14 Jan 10	17.80000 +0.15	17.84	17.68	17.75	246,306
13 Jan 10	17.65000 -0.38	18.09	17.51	18.08	122,082
12 Jan 10	18.03000 -0.21	18.30	17.93	18.30	109,313
11 Jan 10	18.24000 -0.05	18.30	18.17	18.25	75,399
08 Jan 10	18.29000 -0.02	18.34	18.06	18.34	46,944
07 Jan 10	18.31000 -0.19	18.60	18.18	18.53	111,815
06 Jan 10	18.50000 -0.20	18.73	18.41	18.73	69,763
05 Jan 10	18.70000 +0.01	18.80	18.60	18.76	49,322
04 Jan 10	18.69000 -0.31	19.10	18.47	19.00	61,265
31 Dec 09	19.00000 +0.00	19.02	18.94	18.95	21,950
30 Dec 09	19.00000 -0.20	19.21	18.86	19.21	31,831
29 Dec 09	19.20000 +0.00	19.30	19.14	19.30	72,603

The North West Company

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	56.50000 +0.03	57.20	56.48	56.61	66,827
19 Oct 26	56.47000 +0.18	56.87	56.03	56.03	102,919
16 Oct 26	56.29000 +0.02	56.45	55.83	56.20	143,486
15 Oct 26	56.27000 +0.78	56.90	55.74	55.75	176,010
14 Oct 26	55.49000 +0.60	55.65	55.13	55.65	111,525
13 Oct 26	54.89000 +0.04	55.60	54.84	55.48	96,836
09 Oct 26	54.85000 -0.38	55.54	54.80	55.23	91,400
08 Oct 26	55.23000 +0.84	55.28	54.45	54.48	96,210
07 Oct 26	54.39000 +0.26	55.27	54.10	54.11	134,254
06 Oct 26	54.13000 +0.31	54.39	53.66	53.66	116,740
05 Oct 26	53.82000 -0.29	54.48	53.76	54.11	96,238
02 Oct 26	54.11000 -0.16	54.47	53.67	53.84	160,239
01 Oct 26	54.27000 -0.55	55.14	53.92	54.88	115,656
30 Sep 26	54.82000 +0.32	55.03	54.41	54.41	185,612
29 Sep 26	54.50000 +0.18	54.61	53.74	53.78	177,819
28 Sep 26	54.32000 +0.64	54.47	53.22	53.63	165,503
25 Sep 26	53.68000 +0.28	53.99	53.14	53.14	144,131
24 Sep 26	53.40000 +0.70	53.77	52.39	52.39	203,000
23 Sep 26	52.70000 -0.13	52.87	52.40	52.70	103,900
22 Sep 26	52.83000 +0.36	53.13	52.28	52.42	105,700
21 Sep 26	52.47000 +0.11	52.60	51.86	52.35	126,207
18 Sep 26	52.36000 +0.27	52.50	51.66	52.09	171,043
17 Sep 26	52.09000 -0.40	52.86	51.88	52.71	91,836
16 Sep 26	52.49000 +0.47	52.69	52.10	52.10	87,099
15 Sep 26	52.02000 -0.20	52.51	51.68	52.50	73,663
14 Sep 26	52.22000 +0.55	52.57	51.71	51.71	99,900
11 Sep 26	51.67000 -0.54	52.76	51.56	52.10	89,183
10 Sep 26	52.21000 -0.74	53.49	51.81	53.00	279,119
09 Sep 26	52.95000 +3.85	53.54	51.14	51.47	463,138
08 Sep 26	49.10000 -0.28	49.37	48.91	49.37	123,200
04 Sep 26	49.38000 +0.08	49.46	48.96	49.04	113,900
03 Sep 26	49.30000 +0.64	49.34	48.61	48.80	88,600
02 Sep 26	48.66000 +0.07	48.76	48.25	48.63	122,300
01 Sep 26	48.59000 +0.04	49.11	48.49	48.49	75,200
31 Aug 26	48.55000 -0.12	48.76	48.35	48.76	102,900
28 Aug 26	48.67000 -0.19	49.26	48.40	49.02	81,700
27 Aug 26	48.86000 -0.49	49.35	48.50	49.35	142,100
26 Aug 26	49.35000 +0.33	49.62	49.00	49.21	113,352
25 Aug 26	49.02000 -0.04	49.37	48.75	49.37	101,745
24 Aug 26	49.06000 +0.06	49.50	49.00	49.11	127,288
21 Aug 26	49.00000 +0.46	49.02	48.32	48.54	69,695
20 Aug 26	48.54000 -0.33	48.91	48.22	48.88	88,121
19 Aug 26	48.87000 +0.14	49.01	48.60	48.60	108,359
18 Aug 26	48.73000 -0.05	49.06	48.67	48.85	85,660
17 Aug 26	48.78000 -0.31	49.09	48.52	49.09	97,695
14 Aug 26	49.09000 -0.52	49.87	49.02	49.85	55,927
13 Aug 26	49.61000 +0.41	50.15	49.42	49.50	126,810
12 Aug 26	49.20000 -0.09	49.54	48.70	49.02	98,943
11 Aug 26	49.29000 -0.06	49.46	48.96	49.44	116,903
10 Aug 26	49.35000 -0.24	49.59	48.98	49.44	86,102
07 Aug 26	49.59000 +0.03	50.00	49.44	49.53	93,850
06 Aug 26	49.56000 -0.78	50.62	48.95	50.62	137,842
05 Aug 26	50.34000 -0.44	51.19	50.10	51.19	95,606
04 Aug 26	50.78000 -0.07	51.00	50.16	50.53	61,228
31 Jul 26	50.85000 -0.45	51.33	50.51	50.51	81,565
30 Jul 26	51.30000 -0.62	51.76	50.64	51.71	81,869
29 Jul 26	51.92000 +0.45	51.96	51.18	51.33	80,226
28 Jul 26	51.47000 +0.89	51.61	50.62	50.62	139,980
27 Jul 26	50.58000 -0.08	51.14	50.52	50.91	105,067
24 Jul 26	50.66000 +0.50	50.80	50.19	50.22	67,326
23 Jul 26	50.16000 -0.91	50.76	49.99	50.75	82,661
22 Jul 26	51.07000 -0.02	51.57	51.01	51.17	51,103
21 Jul 26	51.09000 -0.36	51.41	50.79	51.41	95,825
20 Jul 26	51.45000 -0.20	51.86	51.40	51.60	53,122
17 Jul 26	51.65000 +0.07	52.38	51.24	51.59	61,778
16 Jul 26	51.58000 +0.79	51.67	50.70	50.70	111,343
15 Jul 26	50.79000 +0.00	51.36	50.50	50.53	92,922
14 Jul 26	50.79000 -0.62	51.96	50.73	51.96	82,551
13 Jul 26	51.41000 -0.01	51.95	51.39	51.46	69,580
10 Jul 26	51.42000 +0.82	51.63	50.78	50.78	66,357
09 Jul 26	50.60000 -0.72	51.14	50.08	51.02	83,725
08 Jul 26	51.32000 +1.97	51.68	49.21	49.35	161,766
07 Jul 26	49.35000 -0.02	49.98	49.22	49.46	110,603
06 Jul 26	49.37000 -0.06	50.21	48.81	50.01	116,417
03 Jul 26	49.43000 -0.06	49.57	49.20	49.47	42,739
02 Jul 26	49.49000 +0.11	49.83	49.22	49.50	155,151
30 Jun 26	49.38000 -0.52	49.58	49.06	49.52	156,193
29 Jun 26	49.90000 -0.25	50.49	49.56	50.08	106,206
26 Jun 26	50.15000 +0.07	50.25	49.88	50.10	111,454
25 Jun 26	50.08000 +0.06	50.48	49.96	50.00	151,599
24 Jun 26	50.02000 +1.10	50.07	48.90	48.90	109,034
23 Jun 26	48.92000 +0.81	49.12	48.20	48.20	90,921
22 Jun 26	48.11000 -1.14	49.40	47.98	49.34	201,978
19 Jun 26	49.25000 +0.08	49.68	49.10	49.56	80,468
18 Jun 26	49.17000 +0.41	49.73	48.58	48.61	104,912
17 Jun 26	48.76000 -0.05	48.91	48.42	48.66	117,700
16 Jun 26	48.81000 -0.71	49.58	48.77	49.47	162,266
15 Jun 26	49.52000 +0.74	49.53	48.58	48.84	107,300
12 Jun 26	48.78000 +0.98	48.81	47.62	48.12	227,311
11 Jun 26	47.80000 -2.03	49.58	47.75	49.22	474,211
10 Jun 26	49.83000 -3.53	51.00	49.09	50.01	431,718
09 Jun 26	53.36000 +0.47	53.79	52.91	53.00	117,897
08 Jun 26	52.89000 -0.64	53.99	52.53	53.08	100,420
05 Jun 26	53.53000 +1.55	53.86	52.02	52.20	166,304
04 Jun 26	51.98000 -0.22	52.85	51.76	52.20	232,025
03 Jun 26	52.20000 +1.13	52.40	51.12	51.12	108,630
02 Jun 26	51.07000 -0.22	51.35	50.87	51.29	102,257
01 Jun 26	51.29000 -0.48	51.72	50.77	51.56	103,777
29 May 26	51.77000 +0.16	52.15	51.56	51.73	87,585
28 May 26	51.61000 -0.36	52.26	51.60	51.85	103,324
27 May 26	51.97000 +0.32	52.68	51.41	51.41	125,093
26 May 26	51.65000 +0.09	51.69	50.79	51.56	79,020
25 May 26	51.56000 -0.31	52.27	51.55	52.06	48,264
22 May 26	51.87000 -0.35	52.22	51.46	52.22	117,385
21 May 26	52.22000 +0.54	52.25	51.00	51.47	297,748
20 May 26	51.68000 +0.33	51.84	51.24	51.42	147,300
19 May 26	51.35000 +0.25	51.78	51.19	51.20	142,526
15 May 26	51.10000 +0.47	51.30	50.50	50.82	108,006
14 May 26	50.63000 +0.55	50.71	50.08	50.32	109,752
13 May 26	50.08000 -0.03	50.64	49.95	50.04	151,635
12 May 26	50.11000 +0.26	50.45	49.50	49.52	145,837
11 May 26	49.85000 -0.24	50.23	49.41	50.19	238,644
08 May 26	50.09000 -0.81	50.93	49.90	50.77	140,493
07 May 26	50.90000 +0.55	51.05	50.16	50.36	148,245
06 May 26	50.35000 +0.35	50.57	49.80	50.02	133,191
05 May 26	50.00000 -0.16	50.36	49.45	50.27	225,242
04 May 26	50.16000 -0.66	50.77	50.15	50.77	154,281
01 May 26	50.82000 -0.06	51.06	50.72	50.88	72,900
30 Apr 26	50.88000 +0.49	50.94	50.21	50.45	183,176
29 Apr 26	50.39000 -0.56	51.54	50.37	50.79	163,104
28 Apr 26	50.95000 -0.08	51.63	50.91	50.97	115,464
27 Apr 26	51.03000 -0.55	52.00	50.93	51.57	206,258
24 Apr 26	51.58000 +0.49	51.85	50.83	51.23	159,700
23 Apr 26	51.09000 -0.39	52.00	51.00	51.80	179,895
22 Apr 26	51.48000 -0.31	52.11	51.45	52.11	108,711
21 Apr 26	51.79000 -0.19	52.39	51.47	51.83	338,195
20 Apr 26	51.98000 +0.75	52.30	51.32	51.33	167,094
17 Apr 26	51.23000 -1.49	53.10	50.52	52.71	272,411
16 Apr 26	52.72000 -0.10	53.24	52.52	53.09	120,500
15 Apr 26	52.82000 -0.76	53.28	52.47	53.28	80,518
14 Apr 26	53.58000 -0.49	54.33	53.23	53.98	134,506
13 Apr 26	54.07000 -1.07	55.44	53.76	55.38	158,327
10 Apr 26	55.14000 +0.18	56.40	54.92	55.63	164,119
09 Apr 26	54.96000 -0.64	55.54	54.62	55.38	298,676
08 Apr 26	55.60000 +3.38	56.02	52.75	52.75	348,581
07 Apr 26	52.22000 -1.85	53.97	51.95	53.97	191,261
06 Apr 26	54.07000 -0.02	54.65	54.07	54.12	56,873
02 Apr 26	54.09000 -0.01	54.64	54.02	54.10	169,118
01 Apr 26	54.10000 -0.43	54.75	53.90	54.54	210,768
31 Mar 26	54.53000 +0.23	54.97	54.16	54.52	110,786
30 Mar 26	54.30000 -0.20	55.26	54.00	54.69	95,502
27 Mar 26	54.50000 +0.46	54.69	53.60	54.00	176,044
26 Mar 26	54.04000 -0.07	54.61	53.74	54.17	87,912
25 Mar 26	54.11000 -0.07	54.39	53.82	54.35	78,087
24 Mar 26	54.18000 -0.09	54.80	53.62	54.24	72,335
23 Mar 26	54.27000 +1.16	54.63	52.00	53.19	240,807
20 Mar 26	53.11000 -0.06	53.62	52.86	53.28	462,947
19 Mar 26	53.17000 -1.07	54.11	52.60	54.11	138,670
18 Mar 26	54.24000 -0.56	54.74	53.93	54.68	110,746
17 Mar 26	54.80000 -0.30	55.34	54.77	55.12	90,390
16 Mar 26	55.10000 +0.57	55.37	54.06	54.76	110,364
13 Mar 26	54.53000 +0.30	55.00	54.34	54.45	78,020
12 Mar 26	54.23000 +0.05	54.50	53.74	54.15	163,355
11 Mar 26	54.18000 -0.60	54.62	53.79	54.62	133,266
10 Mar 26	54.78000 -0.48	55.28	54.56	55.25	134,196
09 Mar 26	55.26000 +0.35	55.43	54.00	54.73	167,989
06 Mar 26	54.91000 -0.88	55.83	54.77	55.45	175,100
05 Mar 26	55.79000 +0.54	56.21	54.57	54.64	219,900
04 Mar 26	55.25000 -0.08	55.46	54.62	55.32	107,100
03 Mar 26	55.33000 -0.63	56.17	54.92	56.14	137,500
02 Mar 26	55.96000 -0.02	56.07	55.27	55.65	109,200
27 Feb 26	55.98000 -0.42	56.66	55.69	56.14	226,000
26 Feb 26	56.40000 -0.05	56.77	56.25	56.40	126,500
25 Feb 26	56.45000 +0.49	56.70	55.56	56.00	176,500
24 Feb 26	55.96000 -0.60	56.60	55.60	56.60	216,500
23 Feb 26	56.56000 +1.26	56.63	54.82	54.95	207,400
20 Feb 26	55.30000 -0.54	55.89	55.23	55.66	115,300
19 Feb 26	55.84000 +0.59	55.89	55.19	55.19	95,900
18 Feb 26	55.25000 -0.24	55.66	54.91	55.49	151,800
17 Feb 26	55.49000 +0.76	55.90	54.77	54.77	124,600
13 Feb 26	54.73000 +0.04	55.54	53.51	54.36	201,700
12 Feb 26	54.69000 +1.78	54.71	53.00	53.31	184,100
11 Feb 26	52.91000 +0.21	53.31	52.30	52.69	120,100
10 Feb 26	52.70000 -0.23	53.12	52.49	52.79	115,300
09 Feb 26	52.93000 +0.34	52.96	52.21	52.79	85,200
06 Feb 26	52.59000 +0.34	52.71	52.17	52.45	210,000
05 Feb 26	52.25000 -0.32	52.62	52.00	52.13	132,600
04 Feb 26	52.57000 +1.63	52.76	50.89	50.89	200,000
03 Feb 26	50.94000 +1.21	50.95	49.41	49.73	141,900
02 Feb 26	49.73000 +1.12	49.77	48.40	48.40	125,000
30 Jan 26	48.61000 -0.09	48.87	48.21	48.70	150,300
29 Jan 26	48.70000 -0.53	49.55	48.46	49.03	131,700
28 Jan 26	49.23000 -0.31	49.88	48.97	49.68	153,800
27 Jan 26	49.54000 -0.23	50.07	49.33	50.07	130,300
26 Jan 26	49.77000 -0.88	51.01	49.47	50.69	119,500
23 Jan 26	50.65000 +0.25	50.66	50.23	50.23	104,500
22 Jan 26	50.40000 +0.95	50.47	49.48	49.48	135,700
21 Jan 26	49.45000 +0.47	49.49	49.02	49.02	108,200
20 Jan 26	48.98000 -0.50	49.74	48.98	49.55	128,100
19 Jan 26	49.48000 +0.16	49.50	49.21	49.31	35,900
16 Jan 26	49.32000 -0.04	49.73	49.00	49.25	123,400
15 Jan 26	49.36000 -0.08	49.74	49.25	49.50	89,900
14 Jan 26	49.44000 +0.43	50.09	49.19	50.00	145,600
13 Jan 26	49.01000 -0.95	49.93	48.70	49.93	131,200
12 Jan 26	49.96000 +0.48	50.08	49.36	49.50	84,100
09 Jan 26	49.48000 +0.47	49.48	48.85	48.85	84,200
08 Jan 26	49.01000 +0.29	49.15	48.73	48.81	117,600
07 Jan 26	48.72000 -0.33	49.39	48.64	49.28	126,000
06 Jan 26	49.05000 +0.17	49.27	48.62	48.74	149,000
05 Jan 26	48.88000 -0.18	49.15	48.78	49.00	169,800
02 Jan 26	49.06000 +0.15	49.12	48.59	48.80	100,251
31 Dec 25	48.91000 -0.09	48.97	48.33	48.52	100,816
30 Dec 25	49.00000 +0.22	49.19	48.71	48.88	85,753
29 Dec 25	48.78000 -0.22	49.20	48.77	48.95	82,325
24 Dec 25	49.00000 -0.29	49.25	48.95	49.25	18,296
23 Dec 25	49.29000 +0.17	49.36	48.81	49.12	88,597
22 Dec 25	49.12000 -0.07	49.42	48.77	49.02	111,764
19 Dec 25	49.19000 -0.41	49.68	49.02	49.02	275,689
18 Dec 25	49.60000 +0.30	49.99	49.26	49.26	134,664
17 Dec 25	49.30000 +0.27	49.51	48.75	49.21	97,891
16 Dec 25	49.03000 +0.02	49.14	48.77	49.08	151,422
15 Dec 25	49.01000 +0.91	49.13	48.18	48.24	171,286
12 Dec 25	48.10000 +0.04	48.22	47.60	48.20	226,266
11 Dec 25	48.06000 +0.69	48.72	47.36	47.40	242,851
10 Dec 25	47.37000 -2.21	48.26	45.16	48.00	559,349
09 Dec 25	49.58000 +0.76	49.65	48.95	49.00	123,837
08 Dec 25	48.82000 +0.48	48.92	48.25	48.35	84,580
05 Dec 25	48.34000 -0.22	49.26	48.31	48.61	136,830
04 Dec 25	48.56000 -1.38	49.84	48.29	49.62	287,118
03 Dec 25	49.94000 -0.37	50.38	49.75	50.21	107,209
02 Dec 25	50.31000 +1.30	50.46	48.82	48.90	144,090
01 Dec 25	49.01000 -0.20	49.33	48.59	49.21	101,707
28 Nov 25	49.21000 -0.76	50.15	48.97	50.05	90,976
27 Nov 25	49.97000 +0.41	50.04	49.56	49.56	41,368
26 Nov 25	49.56000 +0.56	49.79	49.00	49.00	111,501
25 Nov 25	49.00000 +0.68	49.20	48.43	48.43	65,612
24 Nov 25	48.32000 +0.01	48.40	48.09	48.17	107,791
21 Nov 25	48.31000 +0.20	48.76	48.15	48.24	137,290
20 Nov 25	48.11000 +0.04	48.35	48.00	48.07	123,357
19 Nov 25	48.07000 +0.13	48.29	47.75	47.88	184,045
18 Nov 25	47.94000 -0.08	48.49	47.85	48.15	105,874
17 Nov 25	48.02000 +0.15	48.13	47.68	47.90	85,492
14 Nov 25	47.87000 -0.10	48.04	47.38	47.96	108,763
13 Nov 25	47.97000 -0.10	48.31	47.70	48.03	101,486
12 Nov 25	48.07000 +0.86	48.15	47.24	47.24	159,437
11 Nov 25	47.21000 +0.02	47.39	47.11	47.23	144,551
10 Nov 25	47.19000 +0.46	47.23	46.83	46.83	134,441
07 Nov 25	46.73000 +0.36	46.81	46.05	46.23	107,483
06 Nov 25	46.37000 -0.24	46.60	45.96	46.60	156,239
05 Nov 25	46.61000 +0.84	46.65	45.59	45.59	136,340
04 Nov 25	45.77000 +0.20	45.81	45.21	45.55	124,871
03 Nov 25	45.57000 +0.07	45.63	44.98	45.50	89,499
31 Oct 25	45.50000 +0.45	45.50	44.84	45.03	131,623
30 Oct 25	45.05000 +0.18	45.26	44.90	44.98	114,421
29 Oct 25	44.87000 -0.99	46.10	44.63	45.80	197,189
28 Oct 25	45.86000 -0.22	46.19	45.71	45.87	94,941
27 Oct 25	46.08000 -0.09	46.30	45.81	46.19	141,572
24 Oct 25	46.17000 -0.42	46.86	46.13	46.75	126,713
23 Oct 25	46.59000 -0.35	47.09	46.53	47.00	112,604
22 Oct 25	46.94000 +0.62	46.99	46.31	46.48	100,693
21 Oct 25	46.32000 +0.03	46.57	46.25	46.25	107,145
20 Oct 25	46.29000 -0.26	46.61	46.22	46.56	74,702
17 Oct 25	46.55000 +0.22	46.68	46.05	46.36	118,355
16 Oct 25	46.33000 +0.29	46.36	45.95	46.20	107,941
15 Oct 25	46.04000 -0.02	46.50	45.95	46.10	161,064
14 Oct 25	46.06000 +0.50	46.42	45.52	45.52	246,355
10 Oct 25	45.56000 -0.10	45.96	45.51	45.66	184,504
09 Oct 25	45.66000 -0.53	46.20	45.65	46.19	136,078
08 Oct 25	46.19000 +0.18	46.46	45.93	46.00	132,022
07 Oct 25	46.01000 -0.42	46.44	45.90	46.44	126,022
06 Oct 25	46.43000 -0.78	47.21	46.37	47.21	210,626
03 Oct 25	47.21000 -0.03	47.58	47.00	47.14	305,669
02 Oct 25	47.24000 -0.13	47.37	46.90	47.36	277,925
01 Oct 25	47.37000 -0.45	48.05	47.32	47.67	163,318
30 Sep 25	47.82000 -0.39	48.35	47.63	48.32	244,094
29 Sep 25	48.21000 +0.06	48.25	47.74	47.80	124,852
26 Sep 25	48.15000 -0.29	48.72	48.07	48.43	246,609
25 Sep 25	48.44000 -0.32	48.83	48.42	48.72	207,520
24 Sep 25	48.76000 +0.47	49.06	48.26	48.35	197,100
23 Sep 25	48.29000 +0.35	48.39	47.81	47.93	252,677
22 Sep 25	47.94000 -1.02	49.00	47.93	49.00	218,274
19 Sep 25	48.96000 +0.21	49.02	48.27	48.71	296,297
18 Sep 25	48.75000 +0.60	48.84	48.13	48.13	157,521
17 Sep 25	48.15000 -0.42	48.81	48.11	48.71	174,478
16 Sep 25	48.57000 +0.88	48.67	47.83	48.00	306,150
15 Sep 25	47.69000 -0.07	47.84	47.34	47.68	205,703
12 Sep 25	47.76000 -0.53	48.57	47.66	48.35	102,863
11 Sep 25	48.29000 +0.84	48.38	47.46	47.46	274,028
10 Sep 25	47.45000 -1.37	48.52	47.25	48.52	311,758
09 Sep 25	48.82000 -2.38	51.72	48.70	50.47	401,020
08 Sep 25	51.20000 -0.02	51.54	50.98	51.22	164,909
05 Sep 25	51.22000 +0.32	51.26	50.67	50.85	71,692
04 Sep 25	50.90000 +0.48	50.94	50.28	50.58	138,786
03 Sep 25	50.42000 +0.59	51.02	50.03	50.03	119,374
02 Sep 25	49.83000 -0.63	50.34	49.61	50.24	86,160
29 Aug 25	50.46000 +0.17	50.72	50.12	50.32	188,171
28 Aug 25	50.29000 -0.15	50.68	49.96	50.48	98,507
27 Aug 25	50.44000 +0.25	50.48	50.00	50.08	95,784
26 Aug 25	50.19000 -0.15	50.82	50.11	50.20	114,424
25 Aug 25	50.34000 -0.35	50.97	50.18	50.97	106,911
22 Aug 25	50.69000 -0.77	51.66	50.67	51.57	119,952
21 Aug 25	51.46000 -0.25	51.93	51.38	51.66	99,707
20 Aug 25	51.71000 -0.37	52.26	51.57	52.07	203,936
19 Aug 25	52.08000 +0.41	52.48	51.58	51.88	204,461
18 Aug 25	51.67000 +1.16	51.76	50.59	50.59	219,601
15 Aug 25	50.51000 +1.80	50.59	48.74	48.74	226,937
14 Aug 25	48.71000 -0.09	49.17	48.46	48.53	137,620
13 Aug 25	48.80000 -0.15	49.46	48.57	49.00	111,297
12 Aug 25	48.95000 +0.64	49.00	48.01	48.31	88,990
11 Aug 25	48.31000 +0.32	48.61	48.06	48.10	56,832
08 Aug 25	47.99000 -0.60	48.58	47.51	48.47	154,182
07 Aug 25	48.59000 +0.76	48.63	47.73	47.95	104,041
06 Aug 25	47.83000 -0.60	48.47	47.67	48.34	75,976
05 Aug 25	48.43000 +1.24	48.62	47.48	48.13	148,063
01 Aug 25	47.19000 -0.37	47.87	47.08	47.63	65,851
31 Jul 25	47.56000 -0.49	48.18	47.53	48.00	106,856
30 Jul 25	48.05000 -0.32	48.60	47.93	48.48	92,262
29 Jul 25	48.37000 +0.25	48.66	48.06	48.35	108,020
28 Jul 25	48.12000 +1.70	48.36	47.00	47.00	362,556
25 Jul 25	46.42000 +0.18	46.68	46.26	46.39	70,011
24 Jul 25	46.24000 -0.43	46.89	46.15	46.76	99,014
23 Jul 25	46.67000 -0.78	47.50	46.63	47.50	119,477
22 Jul 25	47.45000 +0.15	47.70	47.21	47.26	59,084
21 Jul 25	47.30000 -0.35	47.89	47.23	47.64	86,517
18 Jul 25	47.65000 -0.02	47.98	47.53	47.80	79,512
17 Jul 25	47.67000 +0.13	47.73	47.34	47.54	123,623
16 Jul 25	47.54000 -0.43	48.04	47.41	48.01	113,318
15 Jul 25	47.97000 -0.06	48.26	47.83	48.03	112,480
14 Jul 25	48.03000 +0.40	48.16	47.76	47.76	138,385
11 Jul 25	47.63000 -0.23	48.02	47.37	47.57	98,055
10 Jul 25	47.86000 +0.33	47.90	47.32	47.59	104,463
09 Jul 25	47.53000 -1.28	48.81	47.46	48.81	196,343
08 Jul 25	48.81000 +1.15	49.16	47.45	47.75	224,237
07 Jul 25	47.66000 -0.33	48.11	47.52	48.11	109,763
04 Jul 25	47.99000 -0.08	48.07	47.80	48.07	34,189
03 Jul 25	48.07000 +0.46	48.30	47.70	47.71	64,035
02 Jul 25	47.61000 -0.66	48.25	47.17	48.16	131,090
30 Jun 25	48.27000 +0.17	48.37	48.00	48.10	74,171
27 Jun 25	48.10000 -0.24	48.29	47.49	48.25	315,465
26 Jun 25	48.34000 -0.76	49.16	48.16	49.16	156,526
25 Jun 25	49.10000 +0.01	49.38	48.50	49.38	159,636
24 Jun 25	49.09000 +0.43	49.40	48.47	48.88	100,021
23 Jun 25	48.66000 +0.04	48.86	48.45	48.55	74,053
20 Jun 25	48.62000 -0.74	49.24	48.55	49.02	289,063
19 Jun 25	49.36000 -0.08	49.86	49.05	49.86	94,172
18 Jun 25	49.44000 -0.40	49.96	49.35	49.57	106,388
17 Jun 25	49.84000 +0.34	50.03	49.48	49.70	101,615
16 Jun 25	49.50000 -0.45	50.38	49.41	50.22	170,189
13 Jun 25	49.95000 -0.33	50.68	49.73	50.36	170,028
12 Jun 25	50.28000 -1.72	52.05	50.09	51.97	190,671
11 Jun 25	52.00000 -2.29	54.67	50.79	54.37	491,710
10 Jun 25	54.29000 -0.07	54.94	54.12	54.12	125,315
09 Jun 25	54.36000 -1.01	55.34	54.28	55.34	86,467
06 Jun 25	55.37000 +0.22	55.76	55.16	55.20	56,105
05 Jun 25	55.15000 -0.89	56.54	55.07	56.00	91,597
04 Jun 25	56.04000 -0.43	56.70	55.71	56.13	103,314
03 Jun 25	56.47000 -1.38	57.75	56.40	57.71	51,628
02 Jun 25	57.85000 +0.59	57.95	57.39	57.44	98,329
30 May 25	57.26000 +0.55	57.51	56.24	56.71	116,888
29 May 25	56.71000 -0.34	57.23	56.56	56.92	98,994
28 May 25	57.05000 +1.01	57.10	56.24	57.00	126,160
27 May 25	56.04000 -0.93	57.02	56.00	56.97	147,862
26 May 25	56.97000 +0.25	57.13	55.99	57.06	52,090
23 May 25	56.72000 +0.14	56.91	56.44	56.60	61,526
22 May 25	56.58000 +0.11	57.12	56.02	56.87	157,642
21 May 25	56.47000 -0.41	57.22	56.19	56.61	134,158
20 May 25	56.88000 +1.49	57.37	55.03	55.03	131,227
16 May 25	55.39000 +0.32	55.63	54.19	54.99	70,707
15 May 25	55.07000 +0.92	55.12	54.30	54.30	52,848
14 May 25	54.15000 -0.61	54.67	53.86	54.41	83,661
13 May 25	54.76000 +0.05	55.38	54.30	54.73	180,467
12 May 25	54.71000 -0.72	55.41	54.26	55.41	198,575
09 May 25	55.43000 -0.88	56.13	55.13	55.90	109,196
08 May 25	56.31000 -0.56	57.39	56.00	57.20	143,655
07 May 25	56.87000 +0.90	57.24	55.84	55.84	138,123
06 May 25	55.97000 +0.06	56.63	55.31	55.60	123,168
05 May 25	55.91000 +0.41	56.78	55.23	55.50	96,992
02 May 25	55.50000 -0.08	55.93	55.31	55.38	61,278
01 May 25	55.58000 +0.28	55.86	55.07	55.33	73,808
30 Apr 25	55.30000 +0.75	55.48	54.32	54.32	90,326
29 Apr 25	54.55000 -0.49	55.10	54.41	55.00	70,889
28 Apr 25	55.04000 +0.17	55.21	54.66	54.80	110,450
25 Apr 25	54.87000 -0.13	55.18	54.73	54.73	66,711
24 Apr 25	55.00000 +1.30	55.07	52.58	53.73	144,266
23 Apr 25	53.70000 -1.19	55.29	53.58	55.29	155,090
22 Apr 25	54.89000 +0.58	55.12	54.74	54.81	140,421
21 Apr 25	54.31000 +0.52	54.45	53.25	53.66	92,253
17 Apr 25	53.79000 +0.43	53.85	52.45	53.24	77,481
16 Apr 25	53.36000 -0.36	54.00	52.66	53.37	186,216
15 Apr 25	53.72000 -0.39	53.86	52.93	53.48	199,222
14 Apr 25	54.11000 +1.73	54.20	52.80	52.80	263,412
11 Apr 25	52.38000 +2.26	52.42	50.23	50.31	260,524
10 Apr 25	50.12000 -1.52	54.11	49.98	51.03	410,309
09 Apr 25	51.64000 +1.77	51.75	47.58	49.45	261,131
08 Apr 25	49.87000 -0.42	51.70	47.78	50.60	203,774
07 Apr 25	50.29000 -2.22	52.53	49.96	50.62	198,232
04 Apr 25	52.51000 +0.43	53.24	51.00	52.08	232,039
03 Apr 25	52.08000 +1.07	52.26	50.33	50.49	144,657
02 Apr 25	51.01000 +0.61	51.61	50.20	51.60	155,839
01 Apr 25	50.40000 -0.44	51.27	48.99	50.57	83,210
31 Mar 25	50.84000 +1.74	51.69	48.97	48.97	227,325
28 Mar 25	49.10000 +0.05	49.52	48.53	49.27	103,086
27 Mar 25	49.05000 +0.67	49.21	47.10	48.38	119,027
26 Mar 25	48.38000 +0.73	48.82	47.79	47.79	67,585
25 Mar 25	47.65000 +0.63	47.74	46.85	46.89	72,026
24 Mar 25	47.02000 +0.66	47.24	46.40	46.40	67,380
21 Mar 25	46.36000 -1.40	47.75	46.05	47.75	299,743
20 Mar 25	47.76000 +0.30	47.87	47.23	47.29	182,014
19 Mar 25	47.46000 +0.80	47.55	46.53	46.53	113,802
18 Mar 25	46.66000 -0.12	47.08	45.91	47.08	118,245
17 Mar 25	46.78000 +0.96	46.89	45.49	45.49	110,723
14 Mar 25	45.82000 -0.01	46.49	45.69	45.97	71,344
13 Mar 25	45.83000 -0.93	46.78	45.69	46.52	118,839
12 Mar 25	46.76000 +0.60	46.92	46.13	46.31	156,051
11 Mar 25	46.16000 -0.42	46.68	45.75	46.68	116,348
10 Mar 25	46.58000 -0.48	47.04	46.35	47.04	91,327
07 Mar 25	47.06000 +0.54	47.30	46.41	46.41	72,088
06 Mar 25	46.52000 -0.09	46.60	46.03	46.44	71,854
05 Mar 25	46.61000 -0.06	46.92	46.41	46.61	60,216
04 Mar 25	46.67000 -0.47	47.17	46.46	46.87	85,341
03 Mar 25	47.14000 +0.57	47.21	46.48	46.58	116,062
28 Feb 25	46.57000 -0.31	46.88	46.17	46.88	159,087
27 Feb 25	46.88000 -0.63	47.36	46.66	47.32	57,215
26 Feb 25	47.51000 +0.33	48.01	46.97	47.40	102,115
25 Feb 25	47.18000 +0.10	47.48	46.34	46.34	118,106
24 Feb 25	47.08000 +0.97	47.29	46.18	46.33	203,904
21 Feb 25	46.11000 -1.03	46.82	45.88	46.78	160,803
20 Feb 25	47.14000 +0.95	47.26	45.50	46.17	128,583
19 Feb 25	46.19000 +1.68	46.69	44.78	45.74	213,337
18 Feb 25	44.51000 -1.05	45.56	44.48	45.56	155,651
14 Feb 25	45.56000 -0.11	46.54	45.50	45.70	85,980
13 Feb 25	45.67000 -0.32	46.63	45.66	46.02	84,260
12 Feb 25	45.99000 +0.08	46.19	45.70	45.91	32,616
11 Feb 25	45.91000 -0.19	46.18	45.77	46.11	120,951
10 Feb 25	46.10000 -0.14	46.72	45.86	46.24	93,848
07 Feb 25	46.24000 -0.40	47.00	46.17	46.60	85,505
06 Feb 25	46.64000 +0.19	47.57	46.45	46.45	88,222
05 Feb 25	46.45000 -0.82	47.30	46.31	47.27	94,895
04 Feb 25	47.27000 +1.19	47.62	45.51	46.27	157,598
03 Feb 25	46.08000 -0.36	46.21	44.81	45.20	156,687
31 Jan 25	46.44000 -1.12	47.66	46.24	47.58	165,548
30 Jan 25	47.56000 +0.26	47.79	47.10	47.10	69,840
29 Jan 25	47.30000 -0.22	47.92	46.93	47.49	77,142
28 Jan 25	47.52000 +0.30	47.72	47.24	47.48	82,450
27 Jan 25	47.22000 -0.14	47.76	47.10	47.26	120,385
24 Jan 25	47.36000 +0.31	47.61	47.00	47.00	60,857
23 Jan 25	47.05000 +0.75	47.38	45.66	46.50	126,824
22 Jan 25	46.30000 +0.64	46.41	45.50	45.50	71,064
21 Jan 25	45.66000 +0.01	46.20	45.50	45.70	130,812
20 Jan 25	45.65000 -0.17	46.06	45.56	46.01	43,059
17 Jan 25	45.82000 -0.36	46.49	45.64	46.49	124,431
16 Jan 25	46.18000 +0.07	46.44	45.96	46.12	208,313
15 Jan 25	46.11000 +0.30	46.74	45.97	46.06	118,480
14 Jan 25	45.81000 -1.08	47.62	45.76	47.00	271,017
13 Jan 25	46.89000 -0.41	47.50	46.76	47.10	80,721
10 Jan 25	47.30000 -0.43	47.61	47.06	47.48	181,676
09 Jan 25	47.73000 +0.20	47.73	47.06	47.35	88,162
08 Jan 25	47.53000 -1.37	48.58	47.17	48.50	186,922
07 Jan 25	48.90000 +0.14	49.82	48.75	48.75	121,250
06 Jan 25	48.76000 -0.60	50.14	48.58	49.93	96,985
03 Jan 25	49.36000 +0.09	49.80	48.97	49.50	53,443
02 Jan 25	49.27000 +0.15	49.58	48.88	49.14	51,697
31 Dec 24	49.12000 -0.18	49.29	48.66	49.08	47,700
30 Dec 24	49.30000 -0.38	49.60	48.96	49.31	61,961
27 Dec 24	49.68000 +0.18	49.76	49.01	49.06	103,085
24 Dec 24	49.50000 +0.67	49.64	48.67	48.79	33,892
23 Dec 24	48.83000 +0.01	49.10	48.56	48.79	106,381
20 Dec 24	48.82000 -0.36	49.33	48.36	48.79	127,591
19 Dec 24	49.18000 +0.21	50.47	48.95	49.87	143,257
18 Dec 24	48.97000 -0.01	49.42	48.65	48.76	161,386
17 Dec 24	48.98000 +0.72	49.19	47.98	48.23	200,524
16 Dec 24	48.26000 +0.25	48.64	47.65	48.33	124,429
13 Dec 24	48.01000 -0.83	49.75	47.96	49.00	162,807
12 Dec 24	48.84000 -1.47	50.38	48.77	50.31	220,806
11 Dec 24	50.31000 -0.26	51.16	49.81	50.87	181,698
10 Dec 24	50.57000 -1.60	54.15	49.95	50.01	279,932
09 Dec 24	52.17000 -0.38	52.54	51.86	52.54	123,614
06 Dec 24	52.55000 -0.04	52.97	52.37	52.69	106,442
05 Dec 24	52.59000 -0.21	53.33	52.45	52.65	80,967
04 Dec 24	52.80000 -0.54	53.81	52.30	52.93	183,082
03 Dec 24	53.34000 +1.65	53.49	52.16	52.70	95,712
02 Dec 24	51.69000 +0.14	51.78	51.03	51.03	110,866
29 Nov 24	51.55000 -0.40	52.17	51.30	52.17	45,520
28 Nov 24	51.95000 +0.18	51.95	51.52	51.52	26,808
27 Nov 24	51.77000 +0.79	51.81	50.84	50.90	84,845
26 Nov 24	50.98000 -1.00	51.85	50.55	51.43	151,583
25 Nov 24	51.98000 -1.04	53.32	51.95	52.39	151,056
22 Nov 24	53.02000 -0.12	53.49	52.90	53.00	104,080
21 Nov 24	53.14000 -0.29	53.73	52.95	53.40	76,724
20 Nov 24	53.43000 +0.55	53.45	52.47	52.81	103,152
19 Nov 24	52.88000 -0.12	53.57	52.62	53.00	118,739
18 Nov 24	53.00000 -0.79	53.80	52.91	53.77	78,396
15 Nov 24	53.79000 +0.23	54.00	53.10	53.57	79,070
14 Nov 24	53.56000 -0.16	54.00	53.41	53.69	41,841
13 Nov 24	53.72000 -0.27	54.04	53.15	53.90	88,506
12 Nov 24	53.99000 -0.15	54.42	53.73	54.09	48,980
11 Nov 24	54.14000 -0.82	55.28	54.14	55.01	55,945
08 Nov 24	54.96000 -0.69	55.93	54.48	55.65	83,994
07 Nov 24	55.65000 +1.41	55.75	54.26	54.59	89,758
06 Nov 24	54.24000 +0.49	54.45	53.50	53.77	52,867
05 Nov 24	53.75000 +0.59	54.38	52.94	53.06	91,351
04 Nov 24	53.16000 +0.11	53.26	52.45	52.45	67,437
01 Nov 24	53.05000 +0.64	53.64	52.41	52.41	82,920
31 Oct 24	52.41000 -0.72	53.05	52.38	52.81	108,585
30 Oct 24	53.13000 +0.99	53.45	51.79	51.79	79,509
29 Oct 24	52.14000 +0.97	52.21	51.11	51.15	74,514
28 Oct 24	51.17000 +0.07	51.47	50.95	51.40	48,517
25 Oct 24	51.10000 -0.13	51.47	50.66	51.13	58,197
24 Oct 24	51.23000 +0.55	51.40	50.67	50.68	56,508
23 Oct 24	50.68000 -0.65	51.33	50.67	50.94	83,590
22 Oct 24	51.33000 -0.11	51.44	51.06	51.14	96,333
21 Oct 24	51.44000 -0.76	52.10	51.11	52.02	89,849
18 Oct 24	52.20000 -0.18	52.45	52.04	52.41	77,770
17 Oct 24	52.38000 -0.35	53.06	52.14	52.89	70,505
16 Oct 24	52.73000 +0.67	52.81	51.58	52.10	69,990
15 Oct 24	52.06000 -0.66	52.99	51.72	52.51	88,050
11 Oct 24	52.72000 +0.66	52.84	52.12	52.49	84,987
10 Oct 24	52.06000 -0.15	52.25	51.85	52.14	78,826
09 Oct 24	52.21000 +0.38	52.33	51.59	51.59	73,097
08 Oct 24	51.83000 +0.26	52.16	51.45	51.57	58,983
07 Oct 24	51.57000 -0.18	52.13	51.29	51.29	109,629
04 Oct 24	51.75000 -0.90	52.79	51.69	52.65	98,366
03 Oct 24	52.65000 +1.22	52.65	51.10	52.02	97,160
02 Oct 24	51.43000 +0.30	52.50	50.54	51.09	136,014
01 Oct 24	51.13000 -0.20	51.42	50.57	51.32	98,785
30 Sep 24	51.33000 +0.78	51.33	50.29	50.31	47,235
27 Sep 24	50.55000 -0.88	51.56	50.44	51.43	95,697
26 Sep 24	51.43000 +0.63	51.71	50.90	51.38	97,204
25 Sep 24	50.80000 -0.20	51.46	50.64	50.86	101,511
24 Sep 24	51.00000 +0.44	51.38	50.44	50.44	70,188
23 Sep 24	50.56000 +0.41	50.79	50.15	50.15	76,935
20 Sep 24	50.15000 +0.10	50.26	49.81	50.03	101,355
19 Sep 24	50.05000 -0.49	50.56	49.66	50.56	71,246
18 Sep 24	50.54000 +0.00	51.51	50.28	50.66	110,327
17 Sep 24	50.54000 -0.40	51.03	50.39	50.95	141,343
16 Sep 24	50.94000 -0.73	51.78	50.89	51.23	53,785
13 Sep 24	51.67000 -0.33	52.00	51.24	52.00	72,989
12 Sep 24	52.00000 +0.46	52.23	51.44	51.56	94,329
11 Sep 24	51.54000 +0.78	51.55	50.00	50.20	103,643
10 Sep 24	50.76000 -0.39	51.60	50.46	50.52	128,605
09 Sep 24	51.15000 +0.45	51.48	50.39	50.70	145,125
06 Sep 24	50.70000 +1.78	51.05	48.93	48.93	210,417
05 Sep 24	48.92000 +3.27	50.36	45.66	46.57	212,315
04 Sep 24	45.65000 -0.03	45.89	45.17	45.49	50,648
03 Sep 24	45.68000 +0.00	46.18	45.20	45.56	83,145
30 Aug 24	45.68000 -0.04	45.99	45.04	45.99	104,124
29 Aug 24	45.72000 +0.28	46.10	45.37	45.90	67,639
28 Aug 24	45.44000 +0.58	45.59	45.08	45.09	40,647
27 Aug 24	44.86000 -0.45	45.16	44.76	44.94	30,655
26 Aug 24	45.31000 +0.01	45.99	44.85	45.05	89,644
23 Aug 24	45.30000 +0.50	45.30	44.50	45.04	69,987
22 Aug 24	44.80000 -0.45	45.96	44.80	45.27	68,990
21 Aug 24	45.25000 +0.15	45.38	44.71	45.18	54,457
20 Aug 24	45.10000 -0.11	45.55	45.02	45.24	32,400
19 Aug 24	45.21000 -0.35	46.05	45.21	45.56	54,452
16 Aug 24	45.56000 +0.18	46.25	45.34	45.38	97,631
15 Aug 24	45.38000 +0.71	45.60	44.63	44.68	58,254
14 Aug 24	44.67000 +0.56	44.80	43.92	43.98	67,041
13 Aug 24	44.11000 +0.49	44.19	43.00	43.37	63,830
12 Aug 24	43.62000 +0.51	43.76	42.94	43.48	53,456
09 Aug 24	43.11000 -0.87	43.70	42.98	43.70	48,648
08 Aug 24	43.98000 +0.72	44.35	43.59	44.10	61,597
07 Aug 24	43.26000 -0.91	44.18	43.06	44.09	54,468
06 Aug 24	44.17000 -0.58	44.59	43.91	44.00	102,689
02 Aug 24	44.75000 -0.40	44.75	44.13	44.15	51,352
01 Aug 24	45.15000 +0.44	45.26	44.54	44.73	80,822
31 Jul 24	44.71000 +0.40	45.01	44.17	44.34	77,102
30 Jul 24	44.31000 -0.05	44.91	43.96	44.61	49,273
29 Jul 24	44.36000 -0.81	45.09	44.29	45.09	60,732
26 Jul 24	45.17000 +0.14	45.75	45.03	45.03	58,855
25 Jul 24	45.03000 +0.44	45.35	44.53	44.53	55,051
24 Jul 24	44.59000 +0.10	44.83	44.45	44.49	47,070
23 Jul 24	44.49000 -0.22	44.71	44.35	44.60	34,740
22 Jul 24	44.71000 +0.70	44.93	43.99	44.00	92,483
19 Jul 24	44.01000 +0.18	44.27	43.74	43.80	42,237
18 Jul 24	43.83000 +0.47	44.03	42.90	42.90	88,293
17 Jul 24	43.36000 +0.20	43.41	42.77	42.77	41,423
16 Jul 24	43.16000 +0.36	43.61	42.61	42.91	65,204
15 Jul 24	42.80000 +0.28	42.83	42.44	42.52	39,622
12 Jul 24	42.52000 +0.41	43.24	42.16	42.16	108,208
11 Jul 24	42.11000 +0.41	42.66	41.33	41.75	70,716
10 Jul 24	41.70000 +0.81	41.86	40.84	41.07	77,741
09 Jul 24	40.89000 -0.71	41.60	40.81	41.60	76,820
08 Jul 24	41.60000 -0.38	42.81	41.29	41.88	75,372
05 Jul 24	41.98000 -0.16	42.50	41.88	42.33	44,910
04 Jul 24	42.14000 +0.09	42.33	41.92	42.00	19,796
03 Jul 24	42.05000 +0.14	42.47	41.86	42.08	51,658
02 Jul 24	41.91000 +0.47	42.15	40.42	40.90	80,207
28 Jun 24	41.44000 -0.86	42.32	41.29	42.24	53,230
27 Jun 24	42.30000 +0.50	42.44	41.47	41.47	55,649
26 Jun 24	41.80000 -0.39	42.19	41.41	42.19	50,922
25 Jun 24	42.19000 +0.29	42.65	41.78	42.08	103,983
24 Jun 24	41.90000 +0.42	42.18	41.21	41.46	88,535
21 Jun 24	41.48000 -0.06	41.88	41.01	41.88	187,260
20 Jun 24	41.54000 +0.48	41.76	40.75	40.93	141,254
19 Jun 24	41.06000 -0.59	41.68	41.02	41.54	46,678
18 Jun 24	41.65000 -0.84	42.48	41.63	42.48	97,568
17 Jun 24	42.49000 -0.27	43.16	42.20	42.83	69,548
14 Jun 24	42.76000 -0.36	43.28	42.49	42.80	64,559
13 Jun 24	43.12000 -0.37	43.49	42.91	43.48	95,302
12 Jun 24	43.49000 -0.07	43.79	43.18	43.70	74,698
11 Jun 24	43.56000 +0.66	43.62	42.61	42.62	70,578
10 Jun 24	42.90000 -0.29	43.00	41.95	43.00	108,221
07 Jun 24	43.19000 +2.57	43.72	40.75	40.80	271,814
06 Jun 24	40.62000 +1.61	40.67	38.52	38.79	126,895
05 Jun 24	39.01000 +0.08	39.06	38.24	39.00	97,001
04 Jun 24	38.93000 +0.95	38.95	37.85	37.86	85,286
03 Jun 24	37.98000 +0.33	37.98	37.47	37.58	68,809
31 May 24	37.65000 +0.10	37.78	37.27	37.27	105,416
30 May 24	37.55000 +0.05	37.83	37.36	37.49	38,189
29 May 24	37.50000 -0.06	37.92	37.33	37.33	61,678
28 May 24	37.56000 +0.03	38.28	37.15	38.27	47,888
27 May 24	37.53000 -0.28	37.88	37.45	37.81	31,879
24 May 24	37.81000 +0.10	38.14	37.49	37.49	30,689
23 May 24	37.71000 -0.07	37.95	37.48	37.83	44,774
22 May 24	37.78000 -0.72	38.47	37.76	38.47	65,604
21 May 24	38.50000 -0.04	38.69	38.39	38.43	34,325
17 May 24	38.54000 -0.27	38.84	38.33	38.67	31,635
16 May 24	38.81000 -0.03	39.10	38.75	39.00	40,030
15 May 24	38.84000 +0.00	38.95	38.68	38.89	43,948
14 May 24	38.84000 -0.03	38.94	38.50	38.57	31,021
13 May 24	38.87000 +0.13	39.05	38.67	38.93	32,309
10 May 24	38.74000 +0.17	38.83	38.56	38.58	56,848
09 May 24	38.57000 +0.04	38.66	38.30	38.56	40,917
08 May 24	38.53000 +0.16	38.57	38.27	38.27	65,950
07 May 24	38.37000 -0.32	38.87	38.23	38.72	81,462
06 May 24	38.69000 +0.20	38.81	38.44	38.77	29,666
03 May 24	38.49000 -0.10	38.99	38.42	38.77	24,990
02 May 24	38.59000 -0.26	38.63	37.51	38.40	69,355
01 May 24	38.85000 -0.17	39.12	38.60	39.11	23,483
30 Apr 24	39.02000 -0.44	39.48	39.01	39.48	47,852
29 Apr 24	39.46000 +0.22	39.58	39.04	39.04	53,160
26 Apr 24	39.24000 +0.00	39.37	38.94	38.99	47,787
25 Apr 24	39.24000 -0.09	39.59	38.94	39.13	38,836
24 Apr 24	39.33000 +0.20	39.45	39.08	39.08	38,482
23 Apr 24	39.13000 +0.30	39.37	38.65	38.80	53,739
22 Apr 24	38.83000 +0.15	39.10	38.60	38.61	48,419
19 Apr 24	38.68000 +0.14	38.75	38.20	38.29	37,545
18 Apr 24	38.54000 -0.12	39.32	38.16	38.82	56,961
17 Apr 24	38.66000 -0.36	39.21	38.49	38.67	46,860
16 Apr 24	39.02000 -0.48	39.57	38.81	39.48	57,148
15 Apr 24	39.50000 +0.49	39.58	38.84	38.84	51,087
12 Apr 24	39.01000 +0.45	39.03	38.54	38.79	48,971
11 Apr 24	38.56000 -0.12	39.79	38.54	39.79	80,723
10 Apr 24	38.68000 -1.18	39.50	38.17	39.50	139,748
09 Apr 24	39.86000 +0.42	39.87	39.38	39.60	62,089
08 Apr 24	39.44000 +0.09	39.75	39.22	39.22	82,940
05 Apr 24	39.35000 +0.72	39.57	38.48	38.58	102,995
04 Apr 24	38.63000 +0.26	38.78	38.39	38.40	56,229
03 Apr 24	38.37000 -0.12	38.97	38.13	38.23	74,355
02 Apr 24	38.49000 -0.26	38.63	38.23	38.49	35,993
01 Apr 24	38.75000 -0.50	39.35	38.55	38.88	26,700
28 Mar 24	39.25000 -0.09	39.82	39.10	39.50	66,502
27 Mar 24	39.34000 +0.39	39.56	38.97	39.20	40,576
26 Mar 24	38.95000 +0.07	39.49	38.63	39.49	91,265
25 Mar 24	38.88000 -0.21	39.25	38.63	39.01	59,574
22 Mar 24	39.09000 -0.42	39.45	39.00	39.38	50,687
21 Mar 24	39.51000 +0.57	39.76	38.67	38.99	66,262
20 Mar 24	38.94000 -0.11	39.22	38.78	39.06	25,682
19 Mar 24	39.05000 +0.03	39.30	39.01	39.02	37,617
18 Mar 24	39.02000 +0.01	39.15	38.76	38.93	93,698
15 Mar 24	39.01000 +0.47	39.11	38.41	38.52	266,338
14 Mar 24	38.54000 -0.57	39.14	38.34	39.02	80,389
13 Mar 24	39.11000 -0.57	39.86	39.03	39.68	75,143
12 Mar 24	39.68000 +0.06	40.03	39.35	39.83	50,008
11 Mar 24	39.62000 +0.25	39.75	39.11	39.11	33,072
08 Mar 24	39.37000 -0.79	39.96	39.23	39.29	51,214
07 Mar 24	40.16000 +0.82	40.20	39.34	39.34	64,295
06 Mar 24	39.34000 +0.43	39.44	39.00	39.21	80,399
05 Mar 24	38.91000 -0.33	39.63	38.86	39.63	28,952
04 Mar 24	39.24000 -1.61	40.89	39.11	40.41	89,708
01 Mar 24	40.85000 +0.54	40.97	40.31	40.31	73,801
29 Feb 24	40.31000 -0.69	41.12	40.02	40.95	91,244
28 Feb 24	41.00000 +0.56	41.05	40.44	40.44	63,232
27 Feb 24	40.44000 +0.24	40.44	39.65	39.69	36,957
26 Feb 24	40.20000 +0.53	40.33	39.67	39.67	52,211
23 Feb 24	39.67000 -0.05	39.86	39.42	39.65	59,911
22 Feb 24	39.72000 +0.08	39.90	39.39	39.76	51,453
21 Feb 24	39.64000 +0.30	39.98	39.29	39.46	70,433
20 Feb 24	39.34000 -0.51	39.85	39.33	39.35	32,172
16 Feb 24	39.85000 +0.52	39.97	39.09	39.34	43,310
15 Feb 24	39.33000 +0.03	39.62	39.12	39.34	27,153
14 Feb 24	39.30000 +0.29	39.43	38.87	39.04	25,068
13 Feb 24	39.01000 -0.99	39.46	38.60	39.26	48,086
12 Feb 24	40.00000 +0.34	40.19	39.68	39.68	37,950
09 Feb 24	39.66000 +0.20	39.73	39.35	39.49	44,344
08 Feb 24	39.46000 -0.19	39.82	39.21	39.78	40,503
07 Feb 24	39.65000 +0.13	39.65	39.30	39.49	36,502
06 Feb 24	39.52000 +0.46	39.53	39.02	39.02	38,644
05 Feb 24	39.06000 -0.37	39.62	38.84	39.46	68,145
02 Feb 24	39.43000 +0.03	39.54	39.16	39.46	63,415
01 Feb 24	39.40000 +0.51	39.46	38.69	38.69	77,624
31 Jan 24	38.89000 +0.11	38.98	38.55	38.98	93,552
30 Jan 24	38.78000 +0.01	39.06	38.69	38.71	43,314
29 Jan 24	38.77000 +0.00	38.97	38.31	38.97	49,605
26 Jan 24	38.77000 -0.16	39.26	38.59	39.07	43,409
25 Jan 24	38.93000 +0.15	39.08	38.56	38.61	59,378
24 Jan 24	38.78000 -0.56	39.59	38.47	39.26	45,443
23 Jan 24	39.34000 +0.05	39.52	39.05	39.29	44,342
22 Jan 24	39.29000 +0.09	39.52	39.05	39.09	37,227
19 Jan 24	39.20000 +0.00	39.26	38.77	39.18	87,665
18 Jan 24	39.20000 +0.62	39.20	38.60	38.68	48,630
17 Jan 24	38.58000 -0.57	39.14	38.41	39.14	55,332
16 Jan 24	39.15000 -0.15	39.29	38.85	38.85	38,997
15 Jan 24	39.30000 +0.17	39.42	38.78	38.78	33,060
12 Jan 24	39.13000 +0.30	39.19	38.65	39.16	87,923
11 Jan 24	38.83000 -0.29	39.28	38.76	39.12	67,512
10 Jan 24	39.12000 -0.34	39.44	38.92	39.15	56,228
09 Jan 24	39.46000 +0.19	39.74	39.12	39.27	30,574
08 Jan 24	39.27000 -0.12	39.77	39.05	39.27	61,567
05 Jan 24	39.39000 +0.16	39.60	38.70	39.14	45,869
04 Jan 24	39.23000 -0.40	39.66	38.94	39.39	49,474
03 Jan 24	39.63000 +0.11	39.74	39.33	39.46	93,609
02 Jan 24	39.52000 +0.25	39.54	38.70	38.84	65,495
29 Dec 23	39.27000 -0.04	39.55	39.24	39.31	17,205
28 Dec 23	39.31000 -0.14	39.60	39.30	39.43	34,712
27 Dec 23	39.45000 +0.00	39.68	39.23	39.25	36,001
22 Dec 23	39.45000 +0.20	39.70	39.25	39.49	34,565
21 Dec 23	39.25000 -0.10	39.77	39.05	39.48	35,815
20 Dec 23	39.35000 +0.01	39.49	39.16	39.31	74,255
19 Dec 23	39.34000 +0.33	39.55	38.79	38.83	71,195
18 Dec 23	39.01000 +0.32	39.02	38.28	38.56	48,321
15 Dec 23	38.69000 -0.33	39.06	38.56	38.96	68,319
14 Dec 23	39.02000 -0.41	39.42	38.82	39.21	94,831
13 Dec 23	39.43000 +0.22	39.44	38.90	38.90	50,551
12 Dec 23	39.21000 +0.38	39.30	38.64	39.03	67,733
11 Dec 23	38.83000 -0.82	39.59	38.50	39.30	118,609
08 Dec 23	39.65000 -0.10	39.96	39.00	39.56	119,658
07 Dec 23	39.75000 +2.17	39.87	37.89	37.89	197,564
06 Dec 23	37.58000 +0.55	38.10	36.40	37.05	131,532
05 Dec 23	37.03000 +1.23	37.43	36.06	36.24	134,391
04 Dec 23	35.80000 -0.07	36.25	35.26	35.26	142,009
01 Dec 23	35.87000 +0.10	35.98	35.51	35.77	51,252
30 Nov 23	35.77000 +0.11	35.96	34.77	35.29	94,264
29 Nov 23	35.66000 -0.40	35.99	35.51	35.99	42,110
28 Nov 23	36.06000 -0.27	36.30	36.00	36.13	35,588
27 Nov 23	36.33000 -0.08	36.56	36.19	36.19	45,138
24 Nov 23	36.41000 -0.03	36.72	36.19	36.72	42,278
23 Nov 23	36.44000 -0.20	36.72	36.43	36.46	29,907
22 Nov 23	36.64000 +0.72	36.66	35.79	35.79	37,915
21 Nov 23	35.92000 -0.10	36.48	35.90	36.48	71,640
20 Nov 23	36.02000 -0.13	36.29	35.94	36.18	26,491
17 Nov 23	36.15000 -0.23	36.32	36.06	36.27	38,995
16 Nov 23	36.38000 +0.37	36.42	35.70	35.70	68,572
15 Nov 23	36.01000 -0.05	36.30	35.94	36.08	58,274
14 Nov 23	36.06000 -0.19	36.44	35.60	35.60	41,497
13 Nov 23	36.25000 +0.02	36.27	35.25	35.92	40,616
10 Nov 23	36.23000 -0.19	36.86	36.17	36.43	50,750
09 Nov 23	36.42000 +0.14	36.77	36.17	36.52	68,768
08 Nov 23	36.28000 +0.22	36.38	36.01	36.01	33,196
07 Nov 23	36.06000 -0.56	36.76	36.02	36.63	59,117
06 Nov 23	36.62000 -0.06	36.95	36.22	36.52	48,601
03 Nov 23	36.68000 +0.61	36.76	36.05	36.07	62,180
02 Nov 23	36.07000 +0.31	36.33	35.29	35.29	64,129
01 Nov 23	35.76000 +0.40	35.82	35.23	35.51	59,859
31 Oct 23	35.36000 -0.62	36.30	35.15	36.09	125,124
30 Oct 23	35.98000 +0.74	36.08	35.46	35.46	81,139
27 Oct 23	35.24000 -0.25	35.57	35.00	35.40	90,470
26 Oct 23	35.49000 +0.02	36.00	35.33	35.57	68,684
25 Oct 23	35.47000 -0.42	36.43	35.47	35.87	123,260
24 Oct 23	35.89000 +0.53	35.94	35.10	35.10	73,957
23 Oct 23	35.36000 +0.30	35.61	35.00	35.05	126,148
20 Oct 23	35.06000 -0.02	35.29	35.05	35.08	56,648
19 Oct 23	35.08000 +0.08	35.20	35.00	35.05	33,501
18 Oct 23	35.00000 -0.25	35.22	35.00	35.15	76,522
17 Oct 23	35.25000 -0.06	35.56	35.12	35.19	102,665
16 Oct 23	35.31000 +0.28	35.46	35.06	35.18	47,586
13 Oct 23	35.03000 -0.38	35.64	35.00	35.64	81,659
12 Oct 23	35.41000 -0.49	36.00	35.32	36.00	56,907
11 Oct 23	35.90000 +0.30	36.00	35.32	35.32	84,864
10 Oct 23	35.60000 -0.40	36.00	35.03	36.00	87,859
06 Oct 23	36.00000 +0.11	36.10	35.38	35.38	68,938
05 Oct 23	35.89000 +0.68	35.98	35.21	35.21	109,291
04 Oct 23	35.21000 +0.45	35.21	34.63	34.91	70,582
03 Oct 23	34.76000 +0.17	35.00	34.42	34.45	115,673
02 Oct 23	34.59000 +0.39	34.72	33.93	34.20	100,481
29 Sep 23	34.20000 -0.12	34.55	34.11	34.55	106,981
28 Sep 23	34.32000 -0.10	34.36	33.72	34.14	53,845
27 Sep 23	34.42000 -0.31	34.74	34.21	34.74	81,290
26 Sep 23	34.73000 -0.59	35.30	34.66	35.20	72,830
25 Sep 23	35.32000 -0.54	35.87	35.03	35.85	60,995
22 Sep 23	35.86000 -0.05	36.12	35.79	35.94	85,413
21 Sep 23	35.91000 -0.10	35.99	35.67	35.99	201,333
20 Sep 23	36.01000 +0.23	36.05	35.67	35.91	150,438
19 Sep 23	35.78000 -0.08	35.91	35.46	35.83	200,318
18 Sep 23	35.86000 +0.66	36.24	35.02	35.02	240,747
15 Sep 23	35.20000 -0.19	35.93	34.82	35.46	882,932
14 Sep 23	35.39000 +0.74	35.45	34.38	34.48	285,394
13 Sep 23	34.65000 +4.43	35.10	32.57	32.67	457,920
12 Sep 23	30.22000 +0.24	30.29	29.85	29.91	115,894
11 Sep 23	29.98000 +0.09	30.09	29.58	29.92	84,777
08 Sep 23	29.89000 +0.08	30.17	29.79	29.95	135,524
07 Sep 23	29.81000 -0.59	30.54	29.77	30.47	167,134
06 Sep 23	30.40000 +0.00	30.56	30.25	30.42	94,276
05 Sep 23	30.40000 -0.10	30.65	30.28	30.30	98,645
01 Sep 23	30.50000 +0.00	30.88	30.41	30.64	147,235
31 Aug 23	30.50000 -0.35	30.89	30.47	30.89	144,579
30 Aug 23	30.85000 -0.31	31.44	30.82	31.21	131,158
29 Aug 23	31.16000 +0.17	31.31	30.84	30.92	96,557
28 Aug 23	30.99000 -0.04	31.29	30.83	31.04	53,559
25 Aug 23	31.03000 +0.15	31.22	30.74	30.90	118,258
24 Aug 23	30.88000 +0.02	30.96	30.66	30.78	45,403
23 Aug 23	30.86000 +0.28	30.87	30.49	30.66	75,830
22 Aug 23	30.58000 +0.09	30.68	30.40	30.50	123,450
21 Aug 23	30.49000 -0.08	30.62	30.36	30.55	69,477
18 Aug 23	30.57000 -0.32	30.89	30.55	30.85	55,766
17 Aug 23	30.89000 -0.36	31.76	30.83	31.27	112,166
16 Aug 23	31.25000 +0.07	31.45	31.14	31.20	56,361
15 Aug 23	31.18000 -0.22	31.42	31.00	31.31	120,069
14 Aug 23	31.40000 -0.37	32.02	31.31	31.80	78,975
11 Aug 23	31.77000 -0.06	31.92	31.62	31.73	47,042
10 Aug 23	31.83000 +0.00	32.18	31.58	31.60	89,073
09 Aug 23	31.83000 +0.31	31.90	31.45	31.45	78,202
08 Aug 23	31.52000 -0.26	31.81	31.36	31.80	71,874
04 Aug 23	31.78000 +0.22	31.82	31.41	31.55	51,337
03 Aug 23	31.56000 -0.18	31.99	31.43	31.99	70,050
02 Aug 23	31.74000 -0.37	31.99	31.62	31.99	81,116
01 Aug 23	32.11000 +0.01	32.16	31.72	32.11	57,215
31 Jul 23	32.10000 -0.40	32.76	32.03	32.46	160,647
28 Jul 23	32.50000 +0.25	32.58	32.32	32.32	153,272
27 Jul 23	32.25000 -0.33	32.83	32.20	32.66	121,927
26 Jul 23	32.58000 -0.29	33.04	32.58	32.84	94,197
25 Jul 23	32.87000 +0.36	32.90	32.47	32.47	118,039
24 Jul 23	32.51000 +0.26	32.86	32.25	32.26	149,471
21 Jul 23	32.25000 +0.75	32.30	31.51	31.51	223,349
20 Jul 23	31.50000 +0.36	31.58	31.11	31.14	74,211
19 Jul 23	31.14000 +0.01	31.36	31.05	31.09	120,206
18 Jul 23	31.13000 -0.69	31.84	31.01	31.84	192,320
17 Jul 23	31.82000 -0.08	31.85	31.40	31.80	222,764
14 Jul 23	31.90000 +0.39	31.97	31.31	31.54	145,908
13 Jul 23	31.51000 +0.36	31.53	31.04	31.16	122,736
12 Jul 23	31.15000 +0.03	31.34	30.89	31.30	120,276
11 Jul 23	31.12000 +0.45	31.27	30.68	30.68	132,711
10 Jul 23	30.67000 -0.15	31.06	30.65	30.81	120,128
07 Jul 23	30.82000 +0.26	30.98	30.57	30.58	161,479
06 Jul 23	30.56000 -0.49	30.90	30.38	30.89	96,034
05 Jul 23	31.05000 -0.17	31.38	30.95	31.21	118,654
04 Jul 23	31.22000 -0.18	31.61	31.16	31.41	74,488
30 Jun 23	31.40000 +0.14	31.56	31.11	31.30	97,368
29 Jun 23	31.26000 +0.01	31.29	31.00	31.10	74,114
28 Jun 23	31.25000 +0.25	31.42	30.96	31.00	84,966
27 Jun 23	31.00000 -0.17	31.23	30.75	31.17	143,385
26 Jun 23	31.17000 -0.01	31.30	30.93	31.15	95,973
23 Jun 23	31.18000 -0.34	31.54	31.15	31.53	84,201
22 Jun 23	31.52000 -0.19	31.91	31.49	31.72	168,646
21 Jun 23	31.71000 -0.74	32.40	31.68	32.40	117,050
20 Jun 23	32.45000 -0.03	32.86	32.35	32.48	186,977
19 Jun 23	32.48000 +0.22	32.88	32.27	32.27	73,914
16 Jun 23	32.26000 -0.77	33.50	32.25	33.25	1,143,970
15 Jun 23	33.03000 -1.03	34.20	32.85	34.19	227,402
14 Jun 23	34.06000 -0.25	34.42	33.86	34.20	176,286
13 Jun 23	34.31000 +0.17	34.70	34.04	34.07	187,054
12 Jun 23	34.14000 -0.43	34.34	33.92	34.34	138,013
09 Jun 23	34.57000 -0.53	35.11	33.96	35.10	231,813
08 Jun 23	35.10000 +0.85	35.42	34.17	34.17	490,995
07 Jun 23	34.25000 -4.15	37.40	33.53	37.40	329,983
06 Jun 23	38.40000 +0.15	38.51	38.03	38.12	78,734
05 Jun 23	38.25000 -0.32	38.73	38.24	38.54	71,109
02 Jun 23	38.57000 +0.00	38.98	38.31	38.72	69,718
01 Jun 23	38.57000 +0.03	38.80	38.38	38.54	101,821
31 May 23	38.54000 +0.36	38.62	38.00	38.01	142,601
30 May 23	38.18000 -0.03	38.27	38.02	38.02	39,799
29 May 23	38.21000 -0.04	38.39	37.99	38.06	39,948
26 May 23	38.25000 +0.40	38.36	37.79	37.79	115,733
25 May 23	37.85000 +0.00	37.87	37.57	37.76	62,993
24 May 23	37.85000 +0.16	37.97	37.25	37.30	73,053
23 May 23	37.69000 -0.55	38.20	37.60	37.97	112,990
19 May 23	38.24000 +0.11	38.43	38.00	38.00	50,091
18 May 23	38.13000 +0.12	38.21	37.76	37.85	65,020
17 May 23	38.01000 +0.04	38.23	37.82	38.17	82,959
16 May 23	37.97000 -0.05	38.20	37.44	37.61	71,168
15 May 23	38.02000 -0.02	38.59	37.95	38.09	285,434
12 May 23	38.04000 +0.04	38.40	38.00	38.09	90,102
11 May 23	38.00000 +0.40	38.11	37.28	37.28	105,189
10 May 23	37.60000 -0.29	38.46	37.02	37.82	280,193
09 May 23	37.89000 +0.27	38.11	37.48	37.51	90,936
08 May 23	37.62000 -0.03	37.86	37.34	37.65	215,584
05 May 23	37.65000 -0.40	38.33	37.65	38.13	151,371
04 May 23	38.05000 -0.93	38.90	38.00	38.87	62,816
03 May 23	38.98000 -0.58	39.59	38.91	39.59	74,072
02 May 23	39.56000 +0.20	39.59	39.20	39.36	195,093
01 May 23	39.36000 -0.38	39.86	39.04	39.86	135,757
28 Apr 23	39.74000 -0.42	40.20	39.56	39.95	171,915
27 Apr 23	40.16000 +0.60	40.16	39.57	39.57	106,800
26 Apr 23	39.56000 +0.33	39.73	39.16	39.38	133,684
25 Apr 23	39.23000 -0.04	39.59	39.16	39.36	118,658
24 Apr 23	39.27000 -0.38	39.77	39.17	39.69	114,745
21 Apr 23	39.65000 +0.74	39.71	38.74	38.75	71,990
20 Apr 23	38.91000 +0.12	39.19	38.65	38.65	140,024
19 Apr 23	38.79000 -0.16	39.34	38.67	38.74	155,505
18 Apr 23	38.95000 -0.21	39.20	38.75	39.10	104,138
17 Apr 23	39.16000 -0.16	39.28	39.06	39.15	201,822
14 Apr 23	39.32000 -0.54	39.60	39.07	39.51	123,139
13 Apr 23	39.86000 +0.01	40.19	39.61	39.73	235,429
12 Apr 23	39.85000 -0.50	40.49	39.63	40.35	137,238
11 Apr 23	40.35000 +0.53	40.45	39.75	39.75	201,786
10 Apr 23	39.82000 +0.34	39.87	38.90	39.39	266,148
06 Apr 23	39.48000 +2.01	39.97	37.63	37.63	448,003
05 Apr 23	37.47000 +1.01	37.76	35.88	36.06	222,807
04 Apr 23	36.46000 -0.36	37.21	36.26	36.73	148,518
03 Apr 23	36.82000 -0.97	37.79	36.45	37.79	189,338
31 Mar 23	37.79000 -0.19	38.03	37.61	37.80	114,371
30 Mar 23	37.98000 +0.19	38.14	37.76	37.76	104,408
29 Mar 23	37.79000 +0.04	38.03	37.62	37.95	146,191
28 Mar 23	37.75000 +0.55	37.91	37.03	37.03	93,030
27 Mar 23	37.20000 +0.96	37.24	36.47	36.55	131,665
24 Mar 23	36.24000 -0.39	36.68	36.22	36.40	128,785
23 Mar 23	36.63000 -0.10	37.25	36.61	36.61	83,349
22 Mar 23	36.73000 +0.18	36.90	36.52	36.53	71,334
21 Mar 23	36.55000 +0.58	36.75	35.97	36.00	119,097
20 Mar 23	35.97000 +0.15	36.03	35.47	35.81	114,259
17 Mar 23	35.82000 +0.13	35.89	35.38	35.76	342,749
16 Mar 23	35.69000 +0.34	35.74	35.08	35.21	83,310
15 Mar 23	35.35000 +0.11	35.37	34.81	34.86	123,687
14 Mar 23	35.24000 +0.59	35.24	34.65	34.65	85,528
13 Mar 23	34.65000 -0.21	35.06	34.50	34.87	112,325
10 Mar 23	34.86000 -0.03	35.06	34.71	34.92	66,254
09 Mar 23	34.89000 -0.21	35.34	34.89	35.13	59,041
08 Mar 23	35.10000 +0.06	35.22	34.96	35.00	46,518
07 Mar 23	35.04000 -0.25	35.35	34.86	35.10	63,877
06 Mar 23	35.29000 -0.09	35.43	35.00	35.19	49,114
03 Mar 23	35.38000 -0.02	35.78	35.23	35.45	64,428
02 Mar 23	35.40000 -0.25	35.90	35.40	35.85	49,421
01 Mar 23	35.65000 +0.27	35.87	35.18	35.30	92,437
28 Feb 23	35.38000 -0.20	35.59	35.15	35.53	161,062
27 Feb 23	35.58000 -0.41	36.00	35.57	36.00	78,041
24 Feb 23	35.99000 -0.03	36.10	35.47	35.81	37,459
23 Feb 23	36.02000 -0.34	36.56	35.90	36.56	91,758
22 Feb 23	36.36000 -0.01	36.74	36.30	36.67	69,793
21 Feb 23	36.37000 -0.62	37.00	36.22	36.99	56,910
17 Feb 23	36.99000 +0.26	37.14	36.57	36.63	51,872
16 Feb 23	36.73000 +0.21	36.81	36.40	36.42	68,490
15 Feb 23	36.52000 +0.30	36.85	36.20	36.20	63,958
14 Feb 23	36.22000 +0.00	36.22	35.78	35.78	85,780
13 Feb 23	36.22000 +0.57	36.26	35.65	35.65	55,674
10 Feb 23	35.65000 -0.32	36.34	35.64	36.34	46,467
09 Feb 23	35.97000 +0.68	36.03	35.24	35.37	77,418
08 Feb 23	35.29000 -0.23	35.76	34.93	35.50	85,712
07 Feb 23	35.52000 -0.68	36.95	35.43	36.18	74,434
06 Feb 23	36.20000 +0.16	36.29	35.94	36.05	39,557
03 Feb 23	36.04000 +0.13	36.21	35.52	35.93	81,070
02 Feb 23	35.91000 -0.55	36.63	35.85	36.28	161,246
01 Feb 23	36.46000 +0.22	36.69	36.29	36.35	85,948
31 Jan 23	36.24000 +0.19	36.38	36.02	36.30	168,157
30 Jan 23	36.05000 -0.30	36.49	36.05	36.26	109,985
27 Jan 23	36.35000 +0.10	36.37	36.08	36.20	56,770
26 Jan 23	36.25000 +0.15	36.37	36.02	36.29	70,549
25 Jan 23	36.10000 -0.13	36.51	35.98	36.09	70,186
24 Jan 23	36.23000 +0.08	36.60	36.06	36.14	55,761
23 Jan 23	36.15000 +0.14	36.32	35.59	35.98	135,626
20 Jan 23	36.01000 -0.06	36.28	35.90	36.07	111,899
19 Jan 23	36.07000 -0.08	36.40	35.89	36.01	54,036
18 Jan 23	36.15000 -0.72	37.07	36.05	36.93	95,948
17 Jan 23	36.87000 +0.44	36.97	36.43	36.43	119,895
16 Jan 23	36.43000 +0.29	36.60	36.03	36.11	36,726
13 Jan 23	36.14000 +0.30	36.15	35.70	35.70	38,993
12 Jan 23	35.84000 +0.12	36.41	35.51	35.89	108,954
11 Jan 23	35.72000 +0.01	35.80	35.17	35.76	83,428
10 Jan 23	35.71000 +0.10	35.91	35.50	35.70	105,352
09 Jan 23	35.61000 -0.32	36.00	35.50	36.00	84,869
06 Jan 23	35.93000 +0.34	36.09	35.48	35.78	71,789
05 Jan 23	35.59000 +0.04	35.91	35.25	35.43	64,336
04 Jan 23	35.55000 -0.09	35.76	35.33	35.64	86,453
03 Jan 23	35.64000 +0.07	36.00	35.32	35.99	55,463
30 Dec 22	35.57000 +0.23	35.71	35.24	35.31	41,751
29 Dec 22	35.34000 -0.58	35.82	35.34	35.66	40,062
28 Dec 22	35.92000 -0.47	36.46	35.85	36.46	71,152
23 Dec 22	36.39000 +0.01	36.42	36.18	36.41	77,029
22 Dec 22	36.38000 -0.06	36.46	35.89	36.33	100,527
21 Dec 22	36.44000 +0.25	36.80	36.21	36.40	61,211
20 Dec 22	36.19000 +0.17	36.42	35.78	36.15	116,973
19 Dec 22	36.02000 -0.26	36.60	36.00	36.19	81,409
16 Dec 22	36.28000 -0.20	36.56	35.97	36.47	359,574
15 Dec 22	36.48000 -0.36	36.65	36.24	36.65	60,462
14 Dec 22	36.84000 -0.83	37.90	36.76	37.75	84,652
13 Dec 22	37.67000 +0.17	38.05	37.56	37.63	91,921
12 Dec 22	37.50000 -0.20	37.70	37.36	37.70	96,869
09 Dec 22	37.70000 +0.22	37.97	37.50	37.54	90,076
08 Dec 22	37.48000 +1.09	37.74	36.05	36.24	158,309
07 Dec 22	36.39000 +0.44	36.97	35.66	35.95	189,865
06 Dec 22	35.95000 +0.31	36.15	35.21	35.86	164,687
05 Dec 22	35.64000 -1.76	36.35	34.80	36.35	155,934
02 Dec 22	37.40000 -0.53	38.01	37.37	37.89	76,287
01 Dec 22	37.93000 +0.11	38.32	37.75	37.80	80,709
30 Nov 22	37.82000 +0.04	37.92	37.27	37.89	191,474
29 Nov 22	37.78000 +0.07	37.83	37.35	37.64	83,502
28 Nov 22	37.71000 +0.30	37.85	37.38	37.38	50,083
25 Nov 22	37.41000 +0.20	37.50	37.10	37.18	35,428
24 Nov 22	37.21000 -0.04	37.38	37.14	37.20	29,857
23 Nov 22	37.25000 +0.33	37.25	36.92	36.92	45,220
22 Nov 22	36.92000 +0.27	37.00	36.62	36.69	86,713
21 Nov 22	36.65000 +0.12	36.88	36.48	36.49	51,457
18 Nov 22	36.53000 +0.49	36.55	36.01	36.07	85,904
17 Nov 22	36.04000 +0.13	36.16	35.67	35.67	113,980
16 Nov 22	35.91000 +0.65	35.98	35.24	35.24	49,898
15 Nov 22	35.26000 +0.09	35.41	35.02	35.40	44,713
14 Nov 22	35.17000 -0.55	35.62	35.13	35.59	54,804
11 Nov 22	35.72000 +0.32	35.84	35.37	35.50	100,903
10 Nov 22	35.40000 +0.26	35.53	35.01	35.53	104,166
09 Nov 22	35.14000 -0.15	35.51	35.01	35.30	47,160
08 Nov 22	35.29000 -0.36	35.83	34.90	35.65	67,643
07 Nov 22	35.65000 +0.73	35.82	34.87	34.87	59,364
04 Nov 22	34.92000 +0.08	35.10	34.66	34.83	41,713
03 Nov 22	34.84000 -0.01	34.87	34.63	34.69	69,187
02 Nov 22	34.85000 -0.79	35.48	34.68	35.48	157,681
01 Nov 22	35.64000 +0.19	35.78	35.42	35.66	90,654
31 Oct 22	35.45000 -0.60	36.31	35.33	36.01	127,229
28 Oct 22	36.05000 -0.05	36.40	35.88	36.17	285,050
27 Oct 22	36.10000 +0.01	36.35	36.04	36.25	123,990
26 Oct 22	36.09000 +0.41	36.29	35.65	35.70	117,925
25 Oct 22	35.68000 -0.03	35.80	35.38	35.72	58,478
24 Oct 22	35.71000 +0.46	35.99	35.26	35.41	246,095
21 Oct 22	35.25000 +0.18	35.61	35.00	35.02	102,882
20 Oct 22	35.07000 -0.05	35.31	34.90	35.05	247,137
19 Oct 22	35.12000 -0.25	35.32	35.02	35.19	104,054
18 Oct 22	35.37000 +0.09	35.49	34.99	35.49	127,943
17 Oct 22	35.28000 -0.05	35.62	35.02	35.45	329,197
14 Oct 22	35.33000 +0.36	35.51	34.99	35.00	205,119
13 Oct 22	34.97000 +0.23	35.19	34.29	34.33	187,761
12 Oct 22	34.74000 +1.04	34.79	33.61	33.89	203,049
11 Oct 22	33.70000 +0.50	34.26	33.04	33.04	206,305
07 Oct 22	33.20000 -0.05	33.52	32.87	33.01	139,135
06 Oct 22	33.25000 -0.25	33.46	33.06	33.43	224,693
05 Oct 22	33.50000 +0.16	33.75	32.90	33.25	180,731
04 Oct 22	33.34000 +0.59	33.41	32.92	33.09	154,573
03 Oct 22	32.75000 +0.76	32.77	31.94	32.02	128,715
30 Sep 22	31.99000 -0.04	32.24	31.81	32.13	165,278
29 Sep 22	32.03000 -0.29	32.22	31.81	32.22	142,477
28 Sep 22	32.32000 -0.08	32.42	31.46	32.02	202,315
27 Sep 22	32.40000 +0.12	32.84	32.31	32.34	136,362
26 Sep 22	32.28000 +0.14	32.43	31.94	32.00	135,632
23 Sep 22	32.14000 -0.12	32.32	31.88	32.04	172,839
22 Sep 22	32.26000 -0.46	32.74	32.15	32.65	173,281
21 Sep 22	32.72000 +0.11	32.98	32.59	32.74	98,843
20 Sep 22	32.61000 -0.07	32.72	32.40	32.47	137,942
19 Sep 22	32.68000 +0.03	32.74	32.31	32.37	103,480
16 Sep 22	32.65000 +0.09	32.70	32.17	32.29	241,369
15 Sep 22	32.56000 +0.16	32.70	32.31	32.45	172,862
14 Sep 22	32.40000 +0.01	32.48	32.05	32.39	188,282
13 Sep 22	32.39000 -1.42	33.72	32.38	33.61	187,889
12 Sep 22	33.81000 +0.21	34.00	33.46	33.60	222,222
09 Sep 22	33.60000 +1.66	33.65	32.25	32.37	225,131
08 Sep 22	31.94000 -2.11	33.25	30.55	33.25	517,962
07 Sep 22	34.05000 +0.31	34.10	33.38	33.74	82,080
06 Sep 22	33.74000 -0.84	34.44	33.62	34.37	74,867
02 Sep 22	34.58000 +0.13	34.91	34.30	34.59	42,905
01 Sep 22	34.45000 +0.40	35.25	33.99	33.99	73,782
31 Aug 22	34.05000 -0.31	34.52	33.99	34.36	137,796
30 Aug 22	34.36000 -0.14	34.74	34.34	34.58	48,935
29 Aug 22	34.50000 -0.15	34.86	34.26	34.81	61,639
26 Aug 22	34.65000 -0.85	35.53	34.57	35.50	43,160
25 Aug 22	35.50000 -0.02	35.67	35.29	35.54	36,869
24 Aug 22	35.52000 -0.18	35.82	35.39	35.70	42,860
23 Aug 22	35.70000 -0.08	35.81	35.50	35.78	42,873
22 Aug 22	35.78000 -0.34	36.00	35.51	35.95	28,668
19 Aug 22	36.12000 +0.40	36.18	35.63	35.63	37,574
18 Aug 22	35.72000 -0.69	36.42	35.69	36.41	95,359
17 Aug 22	36.41000 -0.16	36.67	36.30	36.58	68,045
16 Aug 22	36.57000 +1.06	36.57	35.62	35.65	81,907
15 Aug 22	35.51000 +0.16	35.69	35.28	35.31	63,157
12 Aug 22	35.35000 +0.18	35.40	34.84	35.15	81,146
11 Aug 22	35.17000 +1.46	35.19	33.95	33.95	121,258
10 Aug 22	33.71000 +0.31	33.92	33.60	33.68	59,795
09 Aug 22	33.40000 -0.45	33.89	33.40	33.89	42,556
08 Aug 22	33.85000 +0.26	33.91	33.33	33.64	125,401
05 Aug 22	33.59000 -0.32	33.84	33.15	33.84	54,810
04 Aug 22	33.91000 +0.10	33.98	33.62	33.81	45,219
03 Aug 22	33.81000 +0.12	33.85	33.37	33.72	108,775
02 Aug 22	33.69000 -0.79	34.51	33.65	34.48	101,065
29 Jul 22	34.48000 +0.12	34.66	34.27	34.32	65,020
28 Jul 22	34.36000 +0.50	34.58	33.95	34.01	64,201
27 Jul 22	33.86000 -0.45	34.50	33.83	34.42	145,967
26 Jul 22	34.31000 +0.06	34.38	33.93	34.15	81,172
25 Jul 22	34.25000 +0.39	34.25	33.91	33.92	37,550
22 Jul 22	33.86000 -0.14	34.30	33.62	34.01	98,397
21 Jul 22	34.00000 -0.06	34.20	33.90	34.02	62,376
20 Jul 22	34.06000 +0.43	34.23	33.55	33.66	53,337
19 Jul 22	33.63000 +0.20	33.75	33.34	33.55	132,585
18 Jul 22	33.43000 -0.05	33.78	33.41	33.56	101,406
15 Jul 22	33.48000 -0.36	34.00	33.40	34.00	61,893
14 Jul 22	33.84000 -0.79	34.73	33.81	34.50	56,023
13 Jul 22	34.63000 +0.43	34.79	34.00	34.00	106,001
12 Jul 22	34.20000 +0.18	34.50	33.95	34.00	121,779
11 Jul 22	34.02000 -0.22	34.25	33.85	34.14	46,816
08 Jul 22	34.24000 +0.12	34.30	34.00	34.07	82,073
07 Jul 22	34.12000 +0.60	34.14	33.50	33.60	71,496
06 Jul 22	33.52000 -0.29	34.20	33.25	33.86	101,669
05 Jul 22	33.81000 +0.52	33.84	33.15	33.17	101,775
04 Jul 22	33.29000 +0.00	33.49	33.15	33.23	69,714
30 Jun 22	33.29000 -0.35	33.56	33.05	33.42	84,855
29 Jun 22	33.64000 +0.09	33.69	32.91	33.23	150,170
28 Jun 22	33.55000 -0.71	34.46	33.53	34.36	186,408
27 Jun 22	34.26000 +0.00	34.46	34.15	34.36	202,764
24 Jun 22	34.26000 +0.63	34.43	33.64	33.64	69,807
23 Jun 22	33.63000 +0.48	33.70	33.10	33.15	68,383
22 Jun 22	33.15000 -1.11	34.10	33.10	34.10	164,980
21 Jun 22	34.26000 -0.19	34.70	34.20	34.51	50,744
20 Jun 22	34.45000 +0.88	34.45	33.80	33.92	61,526
17 Jun 22	33.57000 -0.16	34.14	33.31	33.74	272,972
16 Jun 22	33.73000 -1.43	34.91	33.67	34.91	79,453
15 Jun 22	35.16000 +0.52	35.38	34.75	34.75	60,454
14 Jun 22	34.64000 -0.36	35.20	34.48	34.89	184,594
13 Jun 22	35.00000 -0.65	35.59	34.88	35.33	168,587
10 Jun 22	35.65000 -0.12	35.88	35.10	35.59	107,213
09 Jun 22	35.77000 -0.22	36.70	35.75	36.31	106,367
08 Jun 22	35.99000 +0.08	36.23	35.74	35.90	73,835
07 Jun 22	35.91000 -0.04	36.07	35.53	35.76	61,248
06 Jun 22	35.95000 +0.58	36.11	35.25	35.39	99,704
03 Jun 22	35.37000 -0.32	35.65	35.29	35.52	45,695
02 Jun 22	35.69000 +0.45	35.78	35.14	35.29	48,219
01 Jun 22	35.24000 -1.06	36.44	35.24	36.30	67,710
31 May 22	36.30000 +0.54	36.40	35.73	35.89	177,988
30 May 22	35.76000 +0.16	36.11	35.50	35.59	38,838
27 May 22	35.60000 +0.16	35.72	35.40	35.47	72,514
26 May 22	35.44000 +0.49	35.53	34.95	35.04	70,835
25 May 22	34.95000 +0.52	35.03	34.41	34.46	136,393
24 May 22	34.43000 +0.37	34.58	34.10	34.24	74,375
20 May 22	34.06000 -0.13	34.45	33.86	34.35	90,356
19 May 22	34.19000 -0.50	34.67	33.84	34.67	175,388
18 May 22	34.69000 -1.48	36.25	34.61	36.09	142,387
17 May 22	36.17000 +0.24	36.28	35.67	36.07	139,056
16 May 22	35.93000 +0.85	36.00	35.00	35.00	685,801
13 May 22	35.08000 +0.50	35.12	34.60	34.61	662,773
12 May 22	34.58000 +0.16	34.75	34.29	34.29	118,378
11 May 22	34.42000 -0.65	35.07	34.37	35.04	237,216
10 May 22	35.07000 -0.90	36.19	35.00	36.00	190,297
09 May 22	35.97000 +0.37	36.22	35.33	35.44	116,707
06 May 22	35.60000 -0.20	35.93	35.56	35.73	609,710
05 May 22	35.80000 +0.01	35.99	35.55	35.94	179,455
04 May 22	35.79000 +0.52	36.00	35.00	35.29	94,046
03 May 22	35.27000 -0.16	35.57	34.87	35.41	214,842
02 May 22	35.43000 -0.40	35.96	35.34	35.79	154,216
29 Apr 22	35.83000 -0.14	36.17	35.78	35.87	146,059
28 Apr 22	35.97000 +0.26	36.35	35.67	35.96	118,393
27 Apr 22	35.71000 -0.09	36.20	35.61	35.69	144,833
26 Apr 22	35.80000 -0.19	36.25	35.47	36.00	128,335
25 Apr 22	35.99000 +0.27	36.11	35.35	35.62	169,236
22 Apr 22	35.72000 -0.41	36.16	35.38	36.00	192,618
21 Apr 22	36.13000 +0.14	36.26	35.61	35.96	117,637
20 Apr 22	35.99000 -1.38	37.10	35.99	37.00	140,594
19 Apr 22	37.37000 +0.63	37.39	36.67	36.71	204,217
18 Apr 22	36.74000 +0.07	37.01	36.50	36.75	186,976
14 Apr 22	36.67000 -1.87	38.74	36.51	38.31	290,913
13 Apr 22	38.54000 -0.95	39.76	38.43	39.31	626,749
12 Apr 22	39.49000 -0.14	39.78	39.44	39.67	688,625
11 Apr 22	39.63000 -0.29	40.08	39.53	39.94	130,613
08 Apr 22	39.92000 +0.83	40.06	39.00	39.00	155,865
07 Apr 22	39.09000 +0.26	39.18	38.75	38.78	133,136
06 Apr 22	38.83000 +0.28	38.83	38.38	38.38	582,827
05 Apr 22	38.55000 +0.53	38.60	37.99	38.00	641,402
04 Apr 22	38.02000 +0.00	38.16	37.67	38.00	108,865
01 Apr 22	38.02000 -0.28	38.26	37.89	38.16	86,423
31 Mar 22	38.30000 +0.23	38.39	37.94	38.07	181,482
30 Mar 22	38.07000 -0.30	38.49	37.91	38.49	106,649
29 Mar 22	38.37000 +0.70	38.55	37.81	37.81	182,134
28 Mar 22	37.67000 +0.21	37.84	37.25	37.58	85,507
25 Mar 22	37.46000 +0.25	37.68	37.02	37.26	104,192
24 Mar 22	37.21000 -0.06	37.61	36.87	37.61	104,062
23 Mar 22	37.27000 -0.03	37.57	37.17	37.57	107,492
22 Mar 22	37.30000 +0.15	37.39	37.00	37.32	105,578
21 Mar 22	37.15000 -0.21	37.67	36.90	37.50	131,200
18 Mar 22	37.36000 -0.66	38.25	37.34	37.95	2,302,145
17 Mar 22	38.02000 -0.24	38.60	37.93	38.34	354,965
16 Mar 22	38.26000 +0.98	38.49	37.29	37.36	332,920
15 Mar 22	37.28000 -0.57	38.11	37.01	37.92	182,625
14 Mar 22	37.85000 +0.54	38.54	37.31	37.57	333,592
11 Mar 22	37.31000 -0.70	38.25	37.07	37.99	190,028
10 Mar 22	38.01000 -0.24	38.18	37.64	38.14	92,980
09 Mar 22	38.25000 +0.92	38.38	37.36	37.36	183,249
08 Mar 22	37.33000 -0.41	37.91	37.10	37.73	217,393
07 Mar 22	37.74000 +0.05	37.96	37.52	37.71	137,523
04 Mar 22	37.69000 +0.51	37.80	37.03	37.03	213,763
03 Mar 22	37.18000 +0.88	37.21	36.32	36.32	172,463
02 Mar 22	36.30000 +0.28	36.38	35.91	36.05	76,459
01 Mar 22	36.02000 +0.00	36.21	35.92	35.99	92,155
28 Feb 22	36.02000 -0.06	36.13	35.60	35.80	177,570
25 Feb 22	36.08000 +0.81	36.21	35.23	35.23	105,273
24 Feb 22	35.27000 -0.02	35.37	34.80	34.98	120,958
23 Feb 22	35.29000 +0.11	35.48	35.16	35.19	128,500
22 Feb 22	35.18000 -0.03	35.31	34.93	35.01	86,094
18 Feb 22	35.21000 +0.03	35.53	35.15	35.50	79,155
17 Feb 22	35.18000 -0.29	35.74	35.15	35.47	90,219
16 Feb 22	35.47000 -0.16	35.79	35.47	35.65	58,667
15 Feb 22	35.63000 +0.13	36.19	35.56	36.19	88,494
14 Feb 22	35.50000 +0.03	35.60	35.17	35.48	104,941
11 Feb 22	35.47000 +0.09	35.68	35.33	35.68	69,079
10 Feb 22	35.38000 -0.30	35.82	35.38	35.82	72,055
09 Feb 22	35.68000 -0.03	35.93	35.67	35.76	55,518
08 Feb 22	35.71000 +0.41	35.79	35.31	35.31	70,391
07 Feb 22	35.30000 -0.23	35.75	35.27	35.56	76,609
04 Feb 22	35.53000 -0.37	36.16	35.50	36.00	108,733
03 Feb 22	35.90000 +0.68	36.12	35.25	35.25	159,685
02 Feb 22	35.22000 +0.04	35.55	35.03	35.25	106,497
01 Feb 22	35.18000 +0.13	35.32	34.92	35.10	92,266
31 Jan 22	35.05000 +0.31	35.18	34.71	34.80	125,545
28 Jan 22	34.74000 +0.61	34.77	34.20	34.20	112,742
27 Jan 22	34.13000 -0.05	34.60	34.08	34.32	113,732
26 Jan 22	34.18000 +0.67	34.34	33.60	33.67	102,150
25 Jan 22	33.51000 -0.14	33.76	33.16	33.41	83,944
24 Jan 22	33.65000 -0.25	33.87	32.90	33.67	135,027
21 Jan 22	33.90000 -0.36	34.25	33.63	34.25	118,139
20 Jan 22	34.26000 -0.55	34.90	34.25	34.85	129,585
19 Jan 22	34.81000 -0.02	35.09	34.59	34.99	75,130
18 Jan 22	34.83000 -0.07	34.91	34.55	34.91	124,527
17 Jan 22	34.90000 +0.13	35.31	34.86	35.00	43,493
14 Jan 22	34.77000 +0.02	35.29	34.70	34.86	104,408
13 Jan 22	34.75000 +0.26	34.87	34.51	34.59	53,442
12 Jan 22	34.49000 -0.18	35.04	34.47	35.04	59,260
11 Jan 22	34.67000 +0.07	35.01	34.40	34.64	97,407
10 Jan 22	34.60000 -0.10	34.75	34.39	34.74	56,701
07 Jan 22	34.70000 +0.08	35.03	34.67	34.67	75,278
06 Jan 22	34.62000 +0.13	34.75	34.49	34.50	59,825
05 Jan 22	34.49000 -0.01	35.06	34.31	34.41	210,738
04 Jan 22	34.50000 +0.26	34.52	33.90	34.10	107,495
31 Dec 21	34.24000 -0.22	34.59	34.18	34.59	37,031
30 Dec 21	34.46000 -0.19	34.55	34.28	34.49	55,522
29 Dec 21	34.65000 +0.39	35.24	34.31	35.24	87,766
24 Dec 21	34.26000 +0.02	34.47	34.20	34.28	16,565
23 Dec 21	34.24000 -0.18	34.53	34.20	34.47	70,992
22 Dec 21	34.42000 -0.29	34.67	34.13	34.58	74,352
21 Dec 21	34.71000 +0.06	34.86	34.41	34.64	69,713
20 Dec 21	34.65000 -0.62	35.23	34.60	35.17	63,442
17 Dec 21	35.27000 -0.09	35.67	35.22	35.44	194,973
16 Dec 21	35.36000 -0.32	35.75	35.18	35.58	113,376
15 Dec 21	35.68000 +0.22	35.68	35.20	35.45	79,183
14 Dec 21	35.46000 -0.08	35.49	35.04	35.45	96,280
13 Dec 21	35.54000 -0.26	35.92	35.39	35.71	160,510
10 Dec 21	35.80000 -1.37	37.24	35.64	37.04	260,651
09 Dec 21	37.17000 +1.36	38.20	35.85	35.85	310,981
08 Dec 21	35.81000 +0.56	35.93	34.89	35.49	227,469
07 Dec 21	35.25000 +0.43	35.64	35.02	35.08	74,169
06 Dec 21	34.82000 +0.23	35.35	34.69	34.69	140,579
03 Dec 21	34.59000 +0.42	34.65	34.07	34.17	111,349
02 Dec 21	34.17000 +0.47	34.38	33.70	33.70	96,041
01 Dec 21	33.70000 +0.03	34.46	33.62	33.95	90,113
30 Nov 21	33.67000 -0.54	34.20	33.41	34.20	150,648
29 Nov 21	34.21000 +0.06	34.47	34.06	34.06	78,176
26 Nov 21	34.15000 -0.55	34.80	34.15	34.61	70,223
25 Nov 21	34.70000 +0.32	34.87	34.38	34.38	52,406
24 Nov 21	34.38000 -0.41	34.94	34.32	34.94	128,644
23 Nov 21	34.79000 +0.21	34.81	34.32	34.55	83,290
22 Nov 21	34.58000 -0.19	34.88	34.43	34.80	66,160
19 Nov 21	34.77000 -0.33	35.26	34.71	35.17	93,407
18 Nov 21	35.10000 -0.40	35.47	35.08	35.47	106,535
17 Nov 21	35.50000 -0.51	36.29	35.48	36.10	146,953
16 Nov 21	36.01000 +0.24	36.22	35.77	35.77	108,938
15 Nov 21	35.77000 +0.37	35.88	35.34	35.39	118,264
12 Nov 21	35.40000 -0.20	35.75	35.40	35.75	68,520
11 Nov 21	35.60000 -0.21	35.90	35.05	35.90	806,310
10 Nov 21	35.81000 -0.12	36.00	35.62	35.88	73,800
09 Nov 21	35.93000 +0.24	36.15	35.61	35.64	109,279
08 Nov 21	35.69000 +0.55	35.72	34.83	35.20	124,868
05 Nov 21	35.14000 +0.23	35.17	34.75	34.91	115,071
04 Nov 21	34.91000 -0.20	35.44	34.90	35.01	102,764
03 Nov 21	35.11000 +0.54	35.19	34.49	34.67	120,665
02 Nov 21	34.57000 +0.73	34.68	33.85	33.85	130,458
01 Nov 21	33.84000 +0.21	33.88	33.53	33.64	87,180
29 Oct 21	33.63000 +0.37	33.72	33.16	33.26	105,526
28 Oct 21	33.26000 +0.28	33.38	33.03	33.03	79,475
27 Oct 21	32.98000 -0.67	33.72	32.93	33.69	87,291
26 Oct 21	33.65000 -0.12	33.85	33.58	33.84	77,634
25 Oct 21	33.77000 +0.41	33.83	33.21	33.37	275,057
22 Oct 21	33.36000 -0.03	33.55	33.13	33.49	183,514
21 Oct 21	33.39000 -0.22	33.81	33.39	33.61	91,522
20 Oct 21	33.61000 -0.30	34.08	33.61	33.94	125,234
19 Oct 21	33.91000 +0.01	34.14	33.86	34.03	89,076
18 Oct 21	33.90000 +0.09	34.04	33.50	33.77	83,675
15 Oct 21	33.81000 +0.17	33.88	33.47	33.47	92,889
14 Oct 21	33.64000 +0.00	33.77	33.50	33.69	128,442
13 Oct 21	33.64000 +0.23	33.81	33.39	33.69	93,590
12 Oct 21	33.41000 -0.25	33.76	33.25	33.76	130,588
08 Oct 21	33.66000 +0.23	33.82	33.39	33.51	116,159
07 Oct 21	33.43000 +0.22	33.68	33.23	33.41	107,134
06 Oct 21	33.21000 -0.01	33.56	33.09	33.22	178,643
05 Oct 21	33.22000 +0.09	33.28	33.00	33.25	136,139
04 Oct 21	33.13000 -0.15	33.45	33.05	33.44	89,548
01 Oct 21	33.28000 -0.54	33.90	33.15	33.90	73,706
30 Sep 21	33.82000 -0.27	34.27	33.65	34.27	88,079
29 Sep 21	34.09000 +0.43	34.35	33.67	33.67	83,065
28 Sep 21	33.66000 -0.73	34.35	33.61	34.25	122,203
27 Sep 21	34.39000 -0.19	34.62	34.25	34.62	99,031
24 Sep 21	34.58000 +0.29	34.82	34.25	34.35	104,607
23 Sep 21	34.29000 -0.24	34.70	34.26	34.59	132,542
22 Sep 21	34.53000 -0.15	34.88	34.46	34.68	125,855
21 Sep 21	34.68000 +0.13	34.99	34.60	34.60	105,618
20 Sep 21	34.55000 -0.13	34.92	34.29	34.70	101,991
17 Sep 21	34.68000 -0.05	34.85	34.55	34.84	223,948
16 Sep 21	34.73000 +0.19	34.92	34.60	34.60	76,117
15 Sep 21	34.54000 -0.16	34.67	34.29	34.55	108,642
14 Sep 21	34.70000 +0.00	35.10	34.65	34.96	74,644
13 Sep 21	34.70000 -0.73	35.50	34.70	35.50	104,491
10 Sep 21	35.43000 +0.89	36.22	34.74	34.88	303,174
09 Sep 21	34.54000 -0.14	34.72	34.00	34.50	133,332
08 Sep 21	34.68000 -0.18	35.06	34.65	34.82	87,600
07 Sep 21	34.86000 -0.51	35.26	34.64	35.25	77,753
03 Sep 21	35.37000 -0.14	35.56	35.10	35.53	68,575
02 Sep 21	35.51000 -0.43	36.16	35.45	36.16	50,454
01 Sep 21	35.94000 +0.13	35.99	35.68	35.79	67,162
31 Aug 21	35.81000 -0.30	36.40	35.80	36.07	107,521
30 Aug 21	36.11000 +0.14	36.27	35.83	36.01	65,767
27 Aug 21	35.97000 -0.53	36.65	35.92	36.50	71,181
26 Aug 21	36.50000 +0.06	36.71	36.17	36.51	73,931
25 Aug 21	36.44000 +0.20	36.75	36.14	36.24	57,347
24 Aug 21	36.24000 -0.68	36.80	36.22	36.77	60,473
23 Aug 21	36.92000 +0.09	36.93	36.47	36.66	103,030
20 Aug 21	36.83000 +0.52	36.89	36.34	36.34	81,103
19 Aug 21	36.31000 +0.01	36.38	36.00	36.20	42,984
18 Aug 21	36.30000 -0.10	36.47	36.02	36.27	43,300
17 Aug 21	36.40000 +0.14	36.52	36.07	36.07	95,526
16 Aug 21	36.26000 +0.01	36.37	36.10	36.25	70,338
13 Aug 21	36.25000 +0.18	36.35	36.00	36.00	62,833
12 Aug 21	36.07000 +0.39	36.09	35.66	35.66	54,092
11 Aug 21	35.68000 -0.03	35.87	35.56	35.71	95,542
10 Aug 21	35.71000 -0.22	36.34	35.64	35.90	90,822
09 Aug 21	35.93000 -0.22	36.47	35.90	36.29	62,546
06 Aug 21	36.15000 +0.09	36.44	36.00	36.18	57,905
05 Aug 21	36.06000 -0.13	36.65	36.03	36.46	46,099
04 Aug 21	36.19000 -0.37	36.83	36.12	36.70	53,427
03 Aug 21	36.56000 +0.20	37.00	36.19	36.19	56,927
30 Jul 21	36.36000 +0.32	36.47	36.11	36.13	43,116
29 Jul 21	36.04000 +0.19	36.10	35.84	35.98	25,813
28 Jul 21	35.85000 +0.02	36.15	35.75	35.85	47,404
27 Jul 21	35.83000 -0.17	36.20	35.71	36.18	43,526
26 Jul 21	36.00000 +0.21	36.10	35.52	35.80	35,772
23 Jul 21	35.79000 +0.15	35.92	35.48	35.64	59,740
22 Jul 21	35.64000 -0.21	35.90	35.54	35.80	41,106
21 Jul 21	35.85000 -0.67	36.78	35.77	36.78	168,473
20 Jul 21	36.52000 +0.55	36.80	35.94	36.11	128,466
19 Jul 21	35.97000 -0.10	36.37	35.71	36.00	76,622
16 Jul 21	36.07000 +0.56	36.42	35.51	35.51	76,904
15 Jul 21	35.51000 +0.19	35.57	35.00	35.35	81,719
14 Jul 21	35.32000 -0.30	35.58	35.20	35.58	86,374
13 Jul 21	35.62000 -0.23	36.03	35.30	36.03	185,871
12 Jul 21	35.85000 -0.33	36.25	35.81	36.22	60,075
09 Jul 21	36.18000 +0.16	36.30	35.89	36.01	81,179
08 Jul 21	36.02000 +0.25	36.02	35.57	35.78	72,473
07 Jul 21	35.77000 +0.38	35.90	35.25	35.44	145,265
06 Jul 21	35.39000 -0.17	35.51	35.17	35.51	129,974
05 Jul 21	35.56000 -0.27	35.66	35.31	35.65	37,084
02 Jul 21	35.83000 +0.64	36.14	35.01	35.25	230,842
30 Jun 21	35.19000 -0.02	35.40	34.66	35.10	128,885
29 Jun 21	35.21000 -0.25	35.33	35.03	35.33	81,637
28 Jun 21	35.46000 +0.15	35.61	35.31	35.50	131,412
25 Jun 21	35.31000 -0.29	35.63	35.26	35.59	55,928
24 Jun 21	35.60000 +0.31	35.72	35.25	35.30	202,454
23 Jun 21	35.29000 -0.19	35.48	35.00	35.38	127,252
22 Jun 21	35.48000 +0.43	35.62	35.06	35.08	164,725
21 Jun 21	35.05000 +0.05	35.37	34.67	35.00	173,645
18 Jun 21	35.00000 -0.10	35.43	34.16	35.21	1,292,981
17 Jun 21	35.10000 -0.10	35.58	35.00	35.14	130,641
16 Jun 21	35.20000 -0.01	35.28	34.66	35.19	202,425
15 Jun 21	35.21000 -0.11	35.46	35.02	35.46	122,158
14 Jun 21	35.32000 +0.06	35.60	35.06	35.43	218,782
11 Jun 21	35.26000 -0.59	35.81	35.21	35.81	164,647
10 Jun 21	35.85000 +0.59	36.63	35.41	35.76	164,563
09 Jun 21	35.26000 -0.94	36.46	35.17	36.46	171,506
08 Jun 21	36.20000 +0.34	36.37	35.57	35.94	129,445
07 Jun 21	35.86000 +0.02	36.13	35.73	35.98	50,638
04 Jun 21	35.84000 +0.20	36.19	35.56	35.71	177,995
03 Jun 21	35.64000 +0.08	36.26	35.50	35.50	90,816
02 Jun 21	35.56000 -0.06	35.81	35.19	35.70	88,520
01 Jun 21	35.62000 -0.24	36.00	35.37	35.94	126,260
31 May 21	35.86000 -0.45	36.34	35.86	36.31	35,686
28 May 21	36.31000 -0.03	36.58	36.23	36.46	73,851
27 May 21	36.34000 -0.34	36.80	36.26	36.63	101,844
26 May 21	36.68000 +0.20	36.73	36.30	36.48	192,952
25 May 21	36.48000 -0.21	36.75	36.32	36.75	105,383
21 May 21	36.69000 -0.03	36.79	36.30	36.75	81,536
20 May 21	36.72000 +0.96	36.93	35.75	35.81	137,984
19 May 21	35.76000 +0.39	35.83	35.10	35.10	76,306
18 May 21	35.37000 +0.38	35.44	35.01	35.13	79,127
17 May 21	34.99000 -0.21	35.70	34.86	35.15	67,927
14 May 21	35.20000 +0.20	35.25	34.74	35.03	78,398
13 May 21	35.00000 -0.21	35.41	34.92	35.21	83,084
12 May 21	35.21000 +0.25	35.34	34.92	34.92	134,009
11 May 21	34.96000 -0.07	35.24	34.59	34.66	94,671
10 May 21	35.03000 +0.41	35.15	34.67	34.67	67,673
07 May 21	34.62000 -0.04	34.79	34.36	34.69	85,061
06 May 21	34.66000 -0.51	35.34	34.63	35.16	59,154
05 May 21	35.17000 -0.27	35.68	35.09	35.50	108,452
04 May 21	35.44000 +0.27	35.54	34.88	35.12	78,214
03 May 21	35.17000 -0.23	35.71	35.11	35.48	74,214
30 Apr 21	35.40000 -0.25	35.71	35.18	35.65	187,956
29 Apr 21	35.65000 -0.21	36.30	35.65	36.00	68,190
28 Apr 21	35.86000 -0.47	36.54	35.83	36.34	129,974
27 Apr 21	36.33000 -0.03	36.61	36.12	36.25	90,866
26 Apr 21	36.36000 +0.04	36.56	36.19	36.39	84,319
23 Apr 21	36.32000 -0.10	36.47	36.15	36.37	94,270
22 Apr 21	36.42000 +0.39	36.60	35.75	36.03	273,720
21 Apr 21	36.03000 +0.35	36.35	35.62	35.71	118,318
20 Apr 21	35.68000 +0.97	35.79	34.58	34.58	142,092
19 Apr 21	34.71000 -0.94	35.68	34.35	35.65	128,984
16 Apr 21	35.65000 +0.07	35.71	35.31	35.50	85,789
15 Apr 21	35.58000 -0.42	36.06	35.55	35.80	94,915
14 Apr 21	36.00000 -0.62	36.77	35.92	36.27	108,483
13 Apr 21	36.62000 -0.25	37.05	36.61	36.85	222,085
12 Apr 21	36.87000 +0.70	37.16	36.04	36.39	140,880
09 Apr 21	36.17000 -0.72	37.24	35.90	36.85	119,775
08 Apr 21	36.89000 +0.89	37.82	36.51	36.66	275,354
07 Apr 21	36.00000 -0.79	36.55	35.75	35.75	144,778
06 Apr 21	36.79000 +0.24	36.90	36.43	36.74	59,603
05 Apr 21	36.55000 +0.02	36.83	36.42	36.64	36,381
01 Apr 21	36.53000 +0.02	36.78	36.32	36.49	116,059
31 Mar 21	36.51000 +0.21	36.57	36.25	36.30	130,543
30 Mar 21	36.30000 -0.16	36.50	36.20	36.21	49,560
29 Mar 21	36.46000 +0.48	36.52	35.98	36.00	164,114
26 Mar 21	35.98000 +0.96	36.17	34.87	35.00	147,951
25 Mar 21	35.02000 -0.38	35.25	34.70	35.15	109,254
24 Mar 21	35.40000 -0.77	36.20	35.31	36.20	116,354
23 Mar 21	36.17000 +0.20	36.45	35.88	36.00	64,566
22 Mar 21	35.97000 +0.82	36.09	35.20	35.20	90,100
19 Mar 21	35.15000 +0.40	35.65	34.75	34.77	421,092
18 Mar 21	34.75000 -0.29	34.93	34.46	34.89	66,721
17 Mar 21	35.04000 -0.37	35.39	34.82	35.22	84,296
16 Mar 21	35.41000 +0.27	35.48	34.90	35.17	113,026
15 Mar 21	35.14000 +0.52	35.29	34.68	34.79	106,126
12 Mar 21	34.62000 +0.21	34.79	34.28	34.53	82,183
11 Mar 21	34.41000 +0.12	34.63	34.03	34.06	61,276
10 Mar 21	34.29000 +0.41	34.54	33.77	33.88	134,919
09 Mar 21	33.88000 +0.45	34.05	33.30	33.38	135,908
08 Mar 21	33.43000 +0.32	33.53	32.75	33.00	167,235
05 Mar 21	33.11000 +1.18	33.55	31.99	31.99	419,656
04 Mar 21	31.93000 +0.40	32.30	31.34	31.55	182,412
03 Mar 21	31.53000 -0.19	31.97	31.18	31.61	140,323
02 Mar 21	31.72000 +0.28	31.85	31.41	31.44	204,784
01 Mar 21	31.44000 +0.31	31.86	31.16	31.21	110,856
26 Feb 21	31.13000 -0.30	31.65	30.92	31.63	241,064
25 Feb 21	31.43000 +1.14	31.50	30.36	30.36	591,840
24 Feb 21	30.29000 -0.71	31.24	30.24	31.10	190,140
23 Feb 21	31.00000 -0.94	32.20	30.75	31.90	204,533
22 Feb 21	31.94000 -0.39	32.59	31.63	32.32	137,149
19 Feb 21	32.33000 -0.74	33.18	32.27	33.07	203,090
18 Feb 21	33.07000 +0.07	33.33	32.36	33.01	152,523
17 Feb 21	33.00000 -0.31	33.28	32.90	33.09	94,403
16 Feb 21	33.31000 -0.07	33.67	33.21	33.42	91,653
12 Feb 21	33.38000 +0.17	33.64	32.82	33.15	59,955
11 Feb 21	33.21000 +0.01	33.47	32.79	33.28	143,265
10 Feb 21	33.20000 -0.21	33.56	32.94	33.38	72,839
09 Feb 21	33.41000 +0.03	33.81	33.36	33.47	82,461
08 Feb 21	33.38000 +0.08	33.90	33.15	33.15	82,737
05 Feb 21	33.30000 -0.81	34.20	33.27	34.03	84,671
04 Feb 21	34.11000 +0.62	34.23	33.39	33.51	80,239
03 Feb 21	33.49000 -0.01	34.02	33.45	33.74	101,524
02 Feb 21	33.50000 +0.11	33.69	33.14	33.42	140,516
01 Feb 21	33.39000 +1.02	33.57	32.05	32.53	216,197
29 Jan 21	32.37000 +0.09	32.78	32.19	32.25	324,204
28 Jan 21	32.28000 -0.33	33.06	32.26	32.60	184,579
27 Jan 21	32.61000 -0.55	33.06	32.29	32.94	143,953
26 Jan 21	33.16000 +0.20	33.22	32.43	32.95	109,397
25 Jan 21	32.96000 +0.95	33.05	32.09	32.36	216,951
22 Jan 21	32.01000 +0.19	32.22	31.40	31.40	287,992
21 Jan 21	31.82000 +0.00	32.11	31.75	32.04	87,069
20 Jan 21	31.82000 +0.11	32.00	31.47	31.81	82,783
19 Jan 21	31.71000 -0.68	32.37	31.66	32.26	110,578
18 Jan 21	32.39000 +0.12	32.69	32.23	32.26	55,746
15 Jan 21	32.27000 -0.08	32.62	32.17	32.36	170,209
14 Jan 21	32.35000 -0.15	32.80	32.17	32.62	130,410
13 Jan 21	32.50000 -0.74	33.51	32.50	33.51	169,813
12 Jan 21	33.24000 +0.21	33.63	33.00	33.00	107,777
11 Jan 21	33.03000 +0.14	33.07	32.75	32.79	110,945
08 Jan 21	32.89000 +0.60	32.91	32.15	32.33	125,066
07 Jan 21	32.29000 -0.52	32.87	32.04	32.86	166,762
06 Jan 21	32.81000 -0.06	33.50	32.61	32.74	117,142
05 Jan 21	32.87000 +0.17	32.97	32.44	32.70	97,184
04 Jan 21	32.70000 +0.26	32.74	32.36	32.74	67,591
31 Dec 20	32.44000 -0.37	32.71	32.34	32.71	79,299
30 Dec 20	32.81000 -0.40	33.19	32.75	33.10	103,462
29 Dec 20	33.21000 -0.11	33.69	33.07	33.35	99,417
24 Dec 20	33.32000 -0.05	33.36	32.95	33.27	66,433
23 Dec 20	33.37000 -0.25	33.63	33.17	33.60	96,151
22 Dec 20	33.62000 +0.04	34.15	33.48	33.60	126,217
21 Dec 20	33.58000 -0.05	33.93	33.40	33.80	109,921
18 Dec 20	33.63000 -0.66	34.30	33.55	34.30	458,095
17 Dec 20	34.29000 -0.78	35.10	33.97	35.10	160,916
16 Dec 20	35.07000 +0.41	35.17	34.45	34.63	157,727
15 Dec 20	34.66000 +0.00	34.98	34.36	34.76	140,524
14 Dec 20	34.66000 -1.16	35.90	34.61	35.90	259,938
11 Dec 20	35.82000 +0.80	35.97	34.71	35.04	211,540
10 Dec 20	35.02000 +0.91	35.41	34.55	34.75	285,713
09 Dec 20	34.11000 +1.01	34.35	33.01	33.01	227,005
08 Dec 20	33.10000 +0.14	33.25	32.79	32.96	198,433
07 Dec 20	32.96000 -0.06	33.15	32.95	33.10	71,125
04 Dec 20	33.02000 -0.22	33.36	33.00	33.32	67,540
03 Dec 20	33.24000 +0.14	33.49	32.98	33.01	102,086
02 Dec 20	33.10000 -0.43	33.78	32.93	33.65	115,461
01 Dec 20	33.53000 -0.07	33.99	33.42	33.74	155,109
30 Nov 20	33.60000 -0.42	34.14	33.32	34.14	154,295
27 Nov 20	34.02000 +0.42	34.20	33.40	33.67	86,581
26 Nov 20	33.60000 +0.36	33.60	33.15	33.15	40,761
25 Nov 20	33.24000 +0.17	33.34	33.00	33.13	75,738
24 Nov 20	33.07000 +0.07	33.30	32.86	33.09	86,004
23 Nov 20	33.00000 -0.17	33.30	33.00	33.29	70,963
20 Nov 20	33.17000 +0.21	33.17	32.95	33.10	47,649
19 Nov 20	32.96000 +0.01	33.13	32.78	32.84	64,536
18 Nov 20	32.95000 +0.09	33.05	32.70	32.77	97,625
17 Nov 20	32.86000 -0.16	33.15	32.75	32.99	61,924
16 Nov 20	33.02000 -0.18	33.27	32.84	33.15	58,844
13 Nov 20	33.20000 -0.54	33.76	33.11	33.76	132,504
12 Nov 20	33.74000 +0.04	34.32	33.59	33.76	126,826
11 Nov 20	33.70000 +0.06	33.91	33.55	33.65	119,805
10 Nov 20	33.64000 +0.22	34.02	33.46	33.46	140,042
09 Nov 20	33.42000 -1.38	35.11	33.19	34.87	100,422
06 Nov 20	34.80000 +0.23	34.88	34.43	34.57	84,567
05 Nov 20	34.57000 +0.22	34.80	34.35	34.35	122,436
04 Nov 20	34.35000 +0.83	34.42	33.58	33.74	142,340
03 Nov 20	33.52000 +0.23	33.99	33.35	33.46	109,680
02 Nov 20	33.29000 +0.44	33.54	32.85	32.85	89,675
30 Oct 20	32.85000 -0.33	33.12	32.25	33.12	102,135
29 Oct 20	33.18000 +0.29	33.33	32.64	32.93	101,986
28 Oct 20	32.89000 -0.74	33.40	32.82	33.33	100,781
27 Oct 20	33.63000 +0.25	33.95	32.80	33.38	119,688
26 Oct 20	33.38000 -0.77	33.98	33.28	33.98	149,205
23 Oct 20	34.15000 -0.13	34.42	33.73	34.26	131,971
22 Oct 20	34.28000 -0.35	34.67	34.07	34.57	140,577
21 Oct 20	34.63000 +0.08	34.76	34.55	34.63	93,159
20 Oct 20	34.55000 +0.01	35.00	34.41	34.70	189,176
19 Oct 20	34.54000 -0.06	34.87	34.43	34.67	122,866
16 Oct 20	34.60000 +0.18	35.00	34.40	34.42	158,134
15 Oct 20	34.42000 +0.39	34.65	33.68	33.68	140,882
14 Oct 20	34.03000 -0.80	34.75	33.73	34.64	133,663
13 Oct 20	34.83000 +0.33	34.95	34.39	34.63	126,712
09 Oct 20	34.50000 -0.31	34.99	34.40	34.99	149,732
08 Oct 20	34.81000 -0.06	35.00	34.72	34.88	152,174
07 Oct 20	34.87000 -0.03	35.28	34.75	35.00	247,943
06 Oct 20	34.90000 -1.20	36.00	34.77	35.67	136,346
05 Oct 20	36.10000 +0.11	36.33	35.03	35.42	274,468
02 Oct 20	35.99000 -0.08	36.17	35.14	35.96	163,043
01 Oct 20	36.07000 -0.33	36.50	35.69	36.42	149,909
30 Sep 20	36.40000 -0.27	36.72	36.12	36.50	162,039
29 Sep 20	36.67000 -0.17	36.92	36.27	36.54	170,855
28 Sep 20	36.84000 +0.66	36.92	36.08	36.47	192,907
25 Sep 20	36.18000 -0.24	36.61	35.75	36.42	152,634
24 Sep 20	36.42000 +0.09	36.81	35.77	35.97	159,577
23 Sep 20	36.33000 -0.08	36.82	36.10	36.54	182,785
22 Sep 20	36.41000 +1.29	36.50	35.13	35.13	196,844
21 Sep 20	35.12000 +0.12	35.63	34.34	34.76	125,012
18 Sep 20	35.00000 -0.35	35.45	34.82	35.25	283,332
17 Sep 20	35.35000 +0.75	35.66	34.09	34.09	148,507
16 Sep 20	34.60000 -0.02	34.84	33.88	34.41	229,341
15 Sep 20	34.62000 +1.41	34.86	33.10	33.26	313,329
14 Sep 20	33.21000 +2.30	33.88	31.45	31.50	326,755
11 Sep 20	30.91000 +2.30	31.10	28.58	29.08	269,651
10 Sep 20	28.61000 -0.91	29.45	28.38	29.40	117,309
09 Sep 20	29.52000 +1.02	29.56	28.64	28.71	96,518
08 Sep 20	28.50000 +0.18	28.81	28.09	28.09	92,463
04 Sep 20	28.32000 -0.12	28.61	27.78	28.40	176,157
03 Sep 20	28.44000 -0.94	29.30	28.32	29.27	89,168
02 Sep 20	29.38000 +0.51	29.45	28.81	28.89	105,408
01 Sep 20	28.87000 +0.37	28.94	28.15	28.43	98,210
31 Aug 20	28.50000 -0.46	29.21	28.47	28.86	106,204
28 Aug 20	28.96000 -0.66	29.50	28.93	29.50	67,774
27 Aug 20	29.62000 -0.16	29.76	29.54	29.61	35,795
26 Aug 20	29.78000 +0.05	29.94	29.41	29.94	53,686
25 Aug 20	29.73000 -1.08	30.81	29.67	30.81	92,912
24 Aug 20	30.81000 +0.22	30.83	30.31	30.61	68,525
21 Aug 20	30.59000 +0.46	30.67	30.16	30.25	112,675
20 Aug 20	30.13000 -0.08	30.49	30.01	30.12	61,801
19 Aug 20	30.21000 -0.08	30.42	30.06	30.30	46,806
18 Aug 20	30.29000 +0.16	30.36	30.00	30.13	43,483
17 Aug 20	30.13000 +0.32	30.42	29.78	30.18	63,451
14 Aug 20	29.81000 -0.09	29.98	29.63	29.63	54,164
13 Aug 20	29.90000 +0.28	29.98	29.50	29.62	55,880
12 Aug 20	29.62000 +0.47	29.72	29.25	29.29	53,607
11 Aug 20	29.15000 -0.39	29.70	29.11	29.70	59,821
10 Aug 20	29.54000 -0.28	29.90	29.43	29.81	47,091
07 Aug 20	29.82000 -0.24	30.23	29.72	29.99	59,522
06 Aug 20	30.06000 -0.12	30.33	29.81	30.15	104,002
05 Aug 20	30.18000 -0.17	30.33	29.86	30.25	69,233
04 Aug 20	30.35000 +0.55	30.67	29.52	29.85	237,433
31 Jul 20	29.80000 -0.45	30.27	29.74	30.21	116,243
30 Jul 20	30.25000 -0.17	30.29	29.94	30.27	143,058
29 Jul 20	30.42000 +0.07	30.66	30.29	30.45	82,769
28 Jul 20	30.35000 +0.35	30.69	30.08	30.09	71,337
27 Jul 20	30.00000 +0.19	30.10	29.73	29.90	66,843
24 Jul 20	29.81000 -0.73	30.44	29.68	30.44	117,504
23 Jul 20	30.54000 -0.16	30.89	30.39	30.68	119,658
22 Jul 20	30.70000 +0.02	30.80	30.43	30.68	112,951
21 Jul 20	30.68000 -0.05	30.94	30.56	30.77	85,711
20 Jul 20	30.73000 -0.42	31.21	30.44	31.12	86,657
17 Jul 20	31.15000 +0.18	31.29	30.76	30.99	101,916
16 Jul 20	30.97000 +0.08	31.37	30.71	30.77	166,565
15 Jul 20	30.89000 +0.60	30.97	30.44	30.52	117,140
14 Jul 20	30.29000 +0.76	30.45	29.43	29.43	167,278
13 Jul 20	29.53000 -0.13	29.99	29.23	29.99	137,336
10 Jul 20	29.66000 -0.36	30.05	29.55	30.05	67,818
09 Jul 20	30.02000 -0.12	30.16	29.85	30.07	58,789
08 Jul 20	30.14000 -0.31	30.67	30.12	30.48	86,984
07 Jul 20	30.45000 -0.31	30.70	30.05	30.70	64,843
06 Jul 20	30.76000 +0.25	30.95	30.19	30.71	176,473
03 Jul 20	30.51000 +0.33	30.59	30.01	30.22	81,391
02 Jul 20	30.18000 +0.50	30.26	29.72	29.90	144,167
30 Jun 20	29.68000 -0.11	30.44	29.56	29.84	218,005
29 Jun 20	29.79000 -0.06	30.01	29.27	29.49	138,445
26 Jun 20	29.85000 -0.39	30.30	29.52	30.02	103,195
25 Jun 20	30.24000 +0.19	30.24	29.60	29.62	69,247
24 Jun 20	30.05000 -0.24	30.28	29.63	30.08	285,846
23 Jun 20	30.29000 +0.09	30.52	30.18	30.24	137,467
22 Jun 20	30.20000 -0.57	30.71	29.77	30.50	318,212
19 Jun 20	30.77000 +0.14	32.01	30.60	30.77	1,230,980
18 Jun 20	30.63000 +0.91	30.77	29.17	29.46	516,081
17 Jun 20	29.72000 +1.07	29.79	28.56	28.63	439,844
16 Jun 20	28.65000 +1.40	28.71	27.55	27.74	244,401
15 Jun 20	27.25000 -0.66	27.63	26.90	27.63	169,843
12 Jun 20	27.91000 +0.40	28.43	27.50	27.93	349,230
11 Jun 20	27.51000 +0.36	27.78	27.18	27.21	230,037
10 Jun 20	27.15000 +0.76	27.35	26.03	26.40	175,670
09 Jun 20	26.39000 -0.06	26.58	25.97	26.45	42,522
08 Jun 20	26.45000 +0.02	26.64	26.05	26.42	102,265
05 Jun 20	26.43000 -0.08	26.93	26.41	26.78	53,443
04 Jun 20	26.51000 +0.44	26.59	25.85	26.03	73,300
03 Jun 20	26.07000 -0.23	26.59	25.81	26.40	178,599
02 Jun 20	26.30000 +0.10	26.43	26.11	26.28	28,605
01 Jun 20	26.20000 -0.59	27.03	26.11	26.89	55,482
29 May 20	26.79000 +0.57	26.92	25.96	26.31	167,608
28 May 20	26.22000 +0.44	26.24	25.59	25.92	129,502
27 May 20	25.78000 -0.03	26.03	25.36	26.03	66,793
26 May 20	25.81000 +0.16	26.01	25.57	25.80	147,878
25 May 20	25.65000 +0.09	25.72	25.40	25.66	43,338
22 May 20	25.56000 -0.33	25.97	25.27	25.97	92,972
21 May 20	25.89000 +0.06	26.05	25.54	25.73	81,531
20 May 20	25.83000 +0.08	25.94	25.67	25.94	64,267
19 May 20	25.75000 +0.27	25.93	25.46	25.50	166,839
15 May 20	25.48000 -0.07	25.75	25.20	25.55	58,686
14 May 20	25.55000 -0.06	25.83	24.79	25.28	79,100
13 May 20	25.61000 -0.52	26.11	25.24	26.11	121,319
12 May 20	26.13000 -0.38	26.65	26.13	26.51	45,090
11 May 20	26.51000 +0.54	26.75	25.77	25.96	99,102
08 May 20	25.97000 +0.39	25.99	25.49	25.76	102,758
07 May 20	25.58000 +0.09	25.73	25.31	25.73	89,963
06 May 20	25.49000 +0.00	25.75	25.34	25.54	103,065
05 May 20	25.49000 -0.65	26.57	25.46	26.57	182,144
04 May 20	26.14000 +0.20	26.20	25.35	25.80	128,325
01 May 20	25.94000 -0.36	26.34	24.60	25.93	156,347
30 Apr 20	26.30000 -0.28	26.60	25.38	26.60	381,960
29 Apr 20	26.58000 -0.09	26.98	25.75	26.71	398,190
28 Apr 20	26.67000 +0.36	26.73	25.73	26.50	160,397
27 Apr 20	26.31000 -0.77	27.20	25.92	27.20	164,563
24 Apr 20	27.08000 +0.76	27.45	25.85	26.25	952,091
23 Apr 20	26.32000 +1.19	26.71	25.04	25.04	271,083
22 Apr 20	25.13000 +0.93	25.34	24.34	24.34	217,341
21 Apr 20	24.20000 -0.32	25.00	23.77	24.27	149,907
20 Apr 20	24.52000 +0.15	25.03	23.73	24.48	169,573
17 Apr 20	24.37000 +0.80	24.48	23.56	23.98	93,060
16 Apr 20	23.57000 +0.06	23.98	23.38	23.61	105,747
15 Apr 20	23.51000 +0.12	23.84	22.55	23.27	129,306
14 Apr 20	23.39000 +0.22	23.74	23.06	23.44	106,018
13 Apr 20	23.17000 +0.27	23.43	22.40	23.04	65,959
09 Apr 20	22.90000 -0.91	24.49	22.64	23.85	128,734
08 Apr 20	23.81000 +0.63	24.00	23.13	23.29	88,796
07 Apr 20	23.18000 +0.02	24.20	22.86	23.56	118,679
06 Apr 20	23.16000 +1.73	23.25	21.69	21.80	174,682
03 Apr 20	21.43000 -0.66	22.38	21.40	22.18	107,090
02 Apr 20	22.09000 +0.51	22.37	21.50	21.66	98,388
01 Apr 20	21.58000 -0.84	22.26	20.88	22.26	265,067
31 Mar 20	22.42000 +2.84	22.75	19.59	19.59	371,613
30 Mar 20	19.58000 +0.76	19.64	18.17	18.55	197,711
27 Mar 20	18.82000 -0.60	19.17	18.55	19.00	138,890
26 Mar 20	19.42000 +1.19	19.97	18.39	18.39	238,401
25 Mar 20	18.23000 +0.70	19.14	17.65	17.66	220,789
24 Mar 20	17.53000 +0.92	17.57	16.53	16.87	279,448
23 Mar 20	16.61000 -3.46	20.11	16.06	19.47	315,374
20 Mar 20	20.07000 -0.13	20.99	19.77	20.41	533,011
19 Mar 20	20.20000 +1.55	20.32	18.37	18.57	200,127
18 Mar 20	18.65000 -2.22	20.80	18.30	20.74	273,014
17 Mar 20	20.87000 +0.62	21.50	20.42	20.42	283,034
16 Mar 20	20.25000 -2.18	21.77	18.08	21.77	243,640
13 Mar 20	22.43000 +0.48	22.55	21.50	22.01	368,607
12 Mar 20	21.95000 -1.59	22.89	21.76	22.62	381,397
11 Mar 20	23.54000 -0.96	24.40	23.40	24.25	133,192
10 Mar 20	24.50000 +0.24	24.90	24.10	24.88	178,666
09 Mar 20	24.26000 -1.45	25.40	24.24	25.34	222,542
06 Mar 20	25.71000 -0.46	26.02	25.59	25.92	69,568
05 Mar 20	26.17000 +0.09	26.17	25.98	26.00	123,293
04 Mar 20	26.08000 +0.19	26.25	25.92	26.09	148,083
03 Mar 20	25.89000 +0.23	26.07	25.79	25.88	106,861
02 Mar 20	25.66000 -0.03	25.92	25.26	25.55	290,351
28 Feb 20	25.69000 -0.36	25.85	25.15	25.76	240,595
27 Feb 20	26.05000 -0.31	26.32	25.86	26.25	72,451
26 Feb 20	26.36000 -0.13	26.82	26.32	26.32	124,392
25 Feb 20	26.49000 -0.47	27.01	26.33	26.96	124,065
24 Feb 20	26.96000 -0.33	27.25	26.86	27.24	66,465
21 Feb 20	27.29000 -0.07	27.46	27.27	27.35	52,457
20 Feb 20	27.36000 -0.11	27.71	27.33	27.40	105,862
19 Feb 20	27.47000 -0.48	27.95	27.40	27.95	106,862
18 Feb 20	27.95000 +0.09	28.00	27.74	27.78	90,732
14 Feb 20	27.86000 -0.35	28.21	27.72	28.19	99,120
13 Feb 20	28.21000 +0.45	28.23	27.63	27.79	156,737
12 Feb 20	27.76000 +0.11	27.80	27.52	27.66	111,843
11 Feb 20	27.65000 -0.04	27.87	27.65	27.68	82,819
10 Feb 20	27.69000 +0.08	27.83	27.50	27.58	77,277
07 Feb 20	27.61000 -0.34	27.93	27.47	27.89	78,305
06 Feb 20	27.95000 +0.25	27.96	27.74	27.74	148,573
05 Feb 20	27.70000 -0.04	27.83	27.54	27.74	76,877
04 Feb 20	27.74000 +0.11	28.01	27.65	27.65	80,604
03 Feb 20	27.63000 +0.07	27.83	27.49	27.62	104,528
31 Jan 20	27.56000 +0.06	27.71	27.38	27.48	285,209
30 Jan 20	27.50000 -0.16	27.82	27.45	27.59	66,793
29 Jan 20	27.66000 -0.32	27.98	27.58	27.98	117,342
28 Jan 20	27.98000 -0.06	28.16	27.80	28.04	62,173
27 Jan 20	28.04000 -0.04	28.07	27.83	28.00	84,880
24 Jan 20	28.08000 +0.00	28.22	27.98	28.22	67,166
23 Jan 20	28.08000 -0.17	28.50	28.05	28.23	111,712
22 Jan 20	28.25000 -0.03	28.35	28.15	28.30	90,700
21 Jan 20	28.28000 +0.08	28.30	27.95	28.20	113,111
20 Jan 20	28.20000 +0.15	28.33	28.00	28.05	40,671
17 Jan 20	28.05000 -0.04	28.44	27.98	28.10	120,503
16 Jan 20	28.09000 +0.09	28.16	27.88	28.06	83,354
15 Jan 20	28.00000 -0.06	28.10	27.91	28.05	98,301
14 Jan 20	28.06000 +0.14	28.08	27.82	27.92	102,914
13 Jan 20	27.92000 -0.08	28.12	27.87	28.12	65,543
10 Jan 20	28.00000 -0.13	28.20	27.66	28.18	79,163
09 Jan 20	28.13000 +0.34	28.19	27.72	27.83	147,941
08 Jan 20	27.79000 +0.17	27.95	27.56	27.62	120,819
07 Jan 20	27.62000 +0.34	27.69	27.25	27.25	57,733
06 Jan 20	27.28000 -0.01	27.50	27.22	27.25	44,463
03 Jan 20	27.29000 +0.01	27.41	27.19	27.22	75,319
02 Jan 20	27.28000 -0.05	27.49	27.18	27.40	65,851
31 Dec 19	27.33000 -0.48	27.84	27.26	27.70	71,810
30 Dec 19	27.81000 -0.08	27.86	27.49	27.80	93,469
27 Dec 19	27.89000 -0.02	27.98	27.73	27.90	81,974
24 Dec 19	27.91000 +0.07	27.91	27.64	27.84	48,331
23 Dec 19	27.84000 -0.20	28.31	27.77	28.02	103,044
20 Dec 19	28.04000 +0.40	28.15	27.64	27.64	137,857
19 Dec 19	27.64000 +0.01	27.75	27.46	27.47	194,049
18 Dec 19	27.63000 +0.05	27.91	27.46	27.85	142,018
17 Dec 19	27.58000 -0.27	27.93	27.50	27.86	147,141
16 Dec 19	27.85000 +0.16	27.94	27.67	27.69	96,910
13 Dec 19	27.69000 +0.22	27.72	27.31	27.47	135,518
12 Dec 19	27.47000 -0.20	28.00	27.36	27.62	186,617
11 Dec 19	27.67000 -0.46	28.11	27.36	28.03	115,322
10 Dec 19	28.13000 -0.25	28.40	28.11	28.37	68,369
09 Dec 19	28.38000 -0.05	28.45	28.22	28.39	110,075
06 Dec 19	28.43000 +0.01	28.73	28.33	28.47	62,795
05 Dec 19	28.42000 -0.02	28.52	28.30	28.39	55,164
04 Dec 19	28.44000 -0.28	28.86	28.28	28.73	64,231
03 Dec 19	28.72000 +0.26	28.75	28.13	28.46	79,009
02 Dec 19	28.46000 +0.13	28.59	28.20	28.30	68,875
29 Nov 19	28.33000 -0.42	28.72	28.23	28.72	89,925
28 Nov 19	28.75000 +0.10	28.79	28.40	28.57	36,284
27 Nov 19	28.65000 +0.21	28.75	28.36	28.36	61,058
26 Nov 19	28.44000 +0.34	28.44	28.11	28.11	65,452
25 Nov 19	28.10000 +0.36	28.13	27.75	27.75	66,184
22 Nov 19	27.74000 -0.04	27.82	27.57	27.78	104,017
21 Nov 19	27.78000 -0.03	27.94	27.73	27.76	106,561
20 Nov 19	27.81000 +0.02	27.87	27.70	27.77	52,992
19 Nov 19	27.79000 -0.27	28.12	27.73	28.00	63,142
18 Nov 19	28.06000 -0.02	28.12	27.81	28.08	34,000
15 Nov 19	28.08000 +0.30	28.23	27.78	27.78	74,091
14 Nov 19	27.78000 -0.03	27.93	27.72	27.81	85,238
13 Nov 19	27.81000 +0.27	27.85	27.52	27.52	51,849
12 Nov 19	27.54000 +0.05	27.61	27.44	27.49	71,134
11 Nov 19	27.49000 -0.15	27.64	27.39	27.64	76,002
08 Nov 19	27.64000 -0.27	27.93	27.22	27.86	123,343
07 Nov 19	27.91000 -0.26	28.21	27.82	28.21	174,730
06 Nov 19	28.17000 +0.07	28.36	27.92	28.23	89,815
05 Nov 19	28.10000 +0.42	28.12	27.55	27.68	180,578
04 Nov 19	27.68000 -0.34	28.14	27.62	28.06	85,796
01 Nov 19	28.02000 -0.16	28.38	27.89	28.16	53,147
31 Oct 19	28.18000 +0.08	28.26	27.69	28.11	141,565
30 Oct 19	28.10000 +0.30	28.22	27.73	27.83	93,052
29 Oct 19	27.80000 +0.02	27.94	27.65	27.79	56,389
28 Oct 19	27.78000 +0.22	28.05	27.52	27.63	83,339
25 Oct 19	27.56000 +0.07	27.77	27.45	27.49	126,778
24 Oct 19	27.49000 -0.20	27.67	27.24	27.67	87,716
23 Oct 19	27.69000 -0.06	27.94	27.51	27.76	98,237
22 Oct 19	27.75000 -0.14	28.01	27.70	27.87	83,561
21 Oct 19	27.89000 -0.09	28.03	27.75	28.02	93,455
18 Oct 19	27.98000 -0.09	28.21	27.92	28.09	100,863
17 Oct 19	28.07000 -0.03	28.29	28.04	28.18	93,816
16 Oct 19	28.10000 -0.16	28.37	28.03	28.26	132,072
15 Oct 19	28.26000 +0.11	28.44	28.12	28.12	99,434
11 Oct 19	28.15000 -0.09	28.38	28.10	28.25	91,162
10 Oct 19	28.24000 +0.04	28.33	28.15	28.25	80,302
09 Oct 19	28.20000 +0.02	28.25	28.01	28.05	125,365
08 Oct 19	28.18000 -0.20	28.31	28.04	28.31	225,249
07 Oct 19	28.38000 -0.06	28.50	28.20	28.44	104,964
04 Oct 19	28.44000 +0.05	28.66	28.38	28.46	64,469
03 Oct 19	28.39000 +0.14	28.52	28.25	28.29	98,445
02 Oct 19	28.25000 -0.03	28.44	28.20	28.24	117,968
01 Oct 19	28.28000 -0.02	28.43	28.22	28.30	168,114
30 Sep 19	28.30000 +0.12	28.45	28.20	28.43	76,077
27 Sep 19	28.18000 -0.11	28.40	28.01	28.14	225,582
26 Sep 19	28.29000 -0.01	28.61	28.23	28.38	130,996
25 Sep 19	28.30000 -0.45	28.82	28.15	28.67	220,435
24 Sep 19	28.75000 +0.23	28.83	28.52	28.52	95,417
23 Sep 19	28.52000 +0.24	28.78	28.37	28.50	168,017
20 Sep 19	28.28000 -0.48	28.90	27.96	28.82	1,303,778
19 Sep 19	28.76000 -0.21	29.05	28.71	28.96	361,993
18 Sep 19	28.97000 +0.20	29.12	28.80	28.88	156,372
17 Sep 19	28.77000 +0.04	29.05	28.72	28.80	246,307
16 Sep 19	28.73000 +0.24	28.91	28.25	28.40	268,756
13 Sep 19	28.49000 -0.28	29.00	28.01	28.80	332,256
12 Sep 19	28.77000 -2.25	30.51	28.60	30.51	289,542
11 Sep 19	31.02000 -0.35	31.36	30.88	31.33	70,250
10 Sep 19	31.37000 +0.11	31.52	31.03	31.28	155,974
09 Sep 19	31.26000 -0.18	31.51	31.16	31.45	69,307
06 Sep 19	31.44000 -0.27	31.62	31.00	31.62	63,418
05 Sep 19	31.71000 +0.28	31.77	31.00	31.47	136,198
04 Sep 19	31.43000 +0.17	31.55	31.06	31.25	86,154
03 Sep 19	31.26000 +0.32	31.27	30.58	30.85	51,686
30 Aug 19	30.94000 +0.16	31.00	30.73	30.80	43,343
29 Aug 19	30.78000 -0.18	30.93	30.52	30.93	50,081
28 Aug 19	30.96000 +0.36	30.99	30.39	30.47	69,774
27 Aug 19	30.60000 +0.22	30.67	30.26	30.42	65,362
26 Aug 19	30.38000 +0.24	30.67	30.11	30.12	56,559
23 Aug 19	30.14000 -0.23	30.55	30.11	30.27	39,319
22 Aug 19	30.37000 -0.32	30.59	30.19	30.52	66,304
21 Aug 19	30.69000 -0.16	30.90	30.62	30.90	44,086
20 Aug 19	30.85000 +0.26	30.87	30.54	30.58	58,598
19 Aug 19	30.59000 -0.07	30.72	30.45	30.70	78,718
16 Aug 19	30.66000 -0.08	30.75	30.53	30.70	50,825
15 Aug 19	30.74000 -0.40	30.99	30.62	30.78	48,520
14 Aug 19	31.14000 +0.16	31.37	30.84	30.93	160,950
13 Aug 19	30.98000 +0.44	31.17	30.49	30.49	131,741
12 Aug 19	30.54000 -0.21	30.85	30.43	30.64	102,617
09 Aug 19	30.75000 -0.17	30.98	30.63	30.87	55,850
08 Aug 19	30.92000 +0.11	31.02	30.38	30.84	77,923
07 Aug 19	30.81000 +0.39	30.96	30.23	30.37	116,274
06 Aug 19	30.42000 +0.06	30.73	29.99	30.36	92,072
02 Aug 19	30.36000 -0.49	30.74	30.24	30.70	51,062
01 Aug 19	30.85000 +0.64	31.04	29.53	30.12	99,152
31 Jul 19	30.21000 +0.25	30.25	29.85	29.95	89,967
30 Jul 19	29.96000 -0.15	30.21	29.83	30.05	38,128
29 Jul 19	30.11000 +0.22	30.26	29.90	29.90	52,764
26 Jul 19	29.89000 +0.07	29.93	29.79	29.80	35,745
25 Jul 19	29.82000 +0.18	29.88	29.50	29.62	52,243
24 Jul 19	29.64000 -0.16	29.75	29.37	29.75	61,257
23 Jul 19	29.80000 +0.40	29.83	29.43	29.43	62,799
22 Jul 19	29.40000 +0.05	29.54	29.31	29.43	63,667
19 Jul 19	29.35000 -0.30	29.80	29.32	29.51	75,109
18 Jul 19	29.65000 -0.09	29.85	29.61	29.75	47,620
17 Jul 19	29.74000 -0.10	30.11	29.72	29.72	68,028
16 Jul 19	29.84000 -0.24	30.16	29.80	30.05	54,331
15 Jul 19	30.08000 +0.21	30.18	29.75	29.86	86,728
12 Jul 19	29.87000 -0.22	30.23	29.76	30.06	53,117
11 Jul 19	30.09000 +0.07	30.30	29.87	30.06	68,816
10 Jul 19	30.02000 -0.13	30.28	29.81	30.13	64,686
09 Jul 19	30.15000 +0.27	30.38	29.88	29.89	79,436
08 Jul 19	29.88000 -0.04	29.98	29.75	29.94	63,175
05 Jul 19	29.92000 +0.21	29.95	29.67	29.71	51,149
04 Jul 19	29.71000 -0.27	29.91	29.50	29.80	49,233
03 Jul 19	29.98000 +0.33	30.02	29.64	29.64	49,882
02 Jul 19	29.65000 -0.24	29.98	29.29	29.85	92,670
28 Jun 19	29.89000 +0.43	29.97	29.43	29.47	85,405
27 Jun 19	29.46000 -0.47	29.84	29.36	29.66	86,610
26 Jun 19	29.93000 -0.22	30.21	29.78	30.14	113,195
25 Jun 19	30.15000 -0.27	30.51	30.05	30.40	125,012
24 Jun 19	30.42000 -0.27	30.67	30.20	30.59	133,971
21 Jun 19	30.69000 -0.25	31.03	30.44	30.96	208,068
20 Jun 19	30.94000 -0.33	31.28	30.84	31.28	56,501
19 Jun 19	31.27000 -0.26	31.30	30.87	31.25	114,190
18 Jun 19	31.53000 +0.39	31.62	31.08	31.13	107,708
17 Jun 19	31.14000 -0.17	31.34	31.04	31.28	138,374
14 Jun 19	31.31000 +1.42	31.42	29.94	29.94	133,484
13 Jun 19	29.89000 -0.65	30.07	29.60	30.01	197,657
12 Jun 19	30.54000 +0.02	31.21	30.46	30.57	153,227
11 Jun 19	30.52000 +0.40	30.55	30.18	30.24	64,246
10 Jun 19	30.12000 -0.04	30.29	30.10	30.17	44,449
07 Jun 19	30.16000 -0.04	30.37	30.10	30.22	65,507
06 Jun 19	30.20000 +0.07	30.56	30.10	30.15	105,265
05 Jun 19	30.13000 +0.31	30.18	29.81	29.81	72,341
04 Jun 19	29.82000 -0.11	29.90	29.52	29.87	51,274
03 Jun 19	29.93000 +0.24	29.93	29.55	29.72	51,844
31 May 19	29.69000 -0.03	29.80	29.56	29.72	62,753
30 May 19	29.72000 +0.20	29.80	29.48	29.56	46,653
29 May 19	29.52000 -0.14	29.73	29.50	29.66	108,004
28 May 19	29.66000 -0.18	29.81	29.51	29.80	58,179
27 May 19	29.84000 +0.14	29.88	29.66	29.69	39,380
24 May 19	29.70000 +0.03	29.83	29.65	29.68	71,547
23 May 19	29.67000 -0.12	29.78	29.49	29.78	119,018
22 May 19	29.79000 +0.47	29.95	29.28	29.31	82,783
21 May 19	29.32000 +0.06	29.37	29.13	29.26	84,863
17 May 19	29.26000 -0.03	29.43	29.22	29.29	51,477
16 May 19	29.29000 +0.17	29.36	29.16	29.18	34,658
15 May 19	29.12000 -0.40	29.49	29.04	29.49	54,420
14 May 19	29.52000 +0.18	29.56	29.22	29.35	92,535
13 May 19	29.34000 +0.29	29.47	28.95	29.06	133,822
10 May 19	29.05000 -0.32	29.39	29.00	29.30	119,433
09 May 19	29.37000 +0.28	29.39	29.00	29.09	78,926
08 May 19	29.09000 -0.31	29.40	28.98	29.40	69,392
07 May 19	29.40000 +0.25	29.44	29.08	29.08	63,665
06 May 19	29.15000 +0.10	29.18	28.97	29.00	286,773
03 May 19	29.05000 +0.03	29.23	28.95	29.00	77,115
02 May 19	29.02000 +0.04	29.07	28.90	28.94	103,529
01 May 19	28.98000 +0.68	28.98	28.28	28.28	124,389
30 Apr 19	28.30000 +0.15	28.38	27.99	28.18	112,569
29 Apr 19	28.15000 +0.04	28.44	28.08	28.21	132,564
26 Apr 19	28.11000 +0.15	28.26	27.72	27.95	98,539
25 Apr 19	27.96000 -0.21	28.24	27.80	28.16	142,781
24 Apr 19	28.17000 -0.18	28.45	28.04	28.45	117,680
23 Apr 19	28.35000 -0.35	28.75	28.24	28.68	85,648
22 Apr 19	28.70000 +0.13	28.85	28.66	28.70	59,939
18 Apr 19	28.57000 -0.12	28.85	28.57	28.66	127,524
17 Apr 19	28.69000 +0.04	28.70	28.35	28.62	95,965
16 Apr 19	28.65000 +0.02	28.67	28.53	28.65	119,266
15 Apr 19	28.63000 -0.02	28.95	28.55	28.55	119,782
12 Apr 19	28.65000 +0.07	28.68	28.45	28.66	76,397
11 Apr 19	28.58000 +0.17	28.73	28.34	28.46	72,939
10 Apr 19	28.41000 -0.02	28.53	28.30	28.49	74,671
09 Apr 19	28.43000 -0.01	28.53	28.28	28.45	87,326
08 Apr 19	28.44000 -0.33	28.81	28.41	28.75	88,190
05 Apr 19	28.77000 +0.05	28.90	28.57	28.81	76,305
04 Apr 19	28.72000 +0.29	28.79	28.40	28.40	158,044
03 Apr 19	28.43000 -0.37	28.84	28.37	28.84	180,313
02 Apr 19	28.80000 +0.06	28.84	28.54	28.74	83,670
01 Apr 19	28.74000 -0.07	28.88	28.50	28.88	96,866
29 Mar 19	28.81000 +0.47	28.96	28.37	28.37	180,047
28 Mar 19	28.34000 -0.74	28.86	28.15	28.85	235,840
27 Mar 19	29.08000 +0.27	29.09	28.58	28.81	146,814
26 Mar 19	28.81000 -0.08	28.98	28.56	28.90	151,350
25 Mar 19	28.89000 -0.20	29.21	28.82	29.06	101,485
22 Mar 19	29.09000 +0.40	29.09	28.58	28.58	173,607
21 Mar 19	28.69000 -0.13	28.94	28.54	28.87	244,880
20 Mar 19	28.82000 +0.18	29.14	28.71	28.75	261,406
19 Mar 19	28.64000 -0.13	29.11	28.51	28.79	302,293
18 Mar 19	28.77000 -1.29	29.85	28.62	29.50	282,570
15 Mar 19	30.06000 -0.28	30.42	29.39	30.34	346,018
14 Mar 19	30.34000 -1.78	32.35	29.98	32.11	254,538
13 Mar 19	32.12000 +0.09	32.15	31.88	31.99	93,983
12 Mar 19	32.03000 +0.12	32.23	31.86	31.92	128,415
11 Mar 19	31.91000 -0.62	32.47	31.80	32.47	149,277
08 Mar 19	32.53000 -0.43	32.87	32.42	32.83	92,944
07 Mar 19	32.96000 -0.07	33.16	32.71	33.00	176,732
06 Mar 19	33.03000 +0.23	33.03	32.65	32.66	113,367
05 Mar 19	32.80000 +0.18	32.98	32.59	32.59	64,092
04 Mar 19	32.62000 +0.35	32.62	32.26	32.26	157,187
01 Mar 19	32.27000 +0.13	32.48	32.09	32.19	71,591
28 Feb 19	32.14000 -0.16	32.35	32.02	32.35	123,260
27 Feb 19	32.30000 -0.08	32.39	32.15	32.39	48,088
26 Feb 19	32.38000 +0.71	32.54	31.73	31.73	109,212
25 Feb 19	31.67000 -0.63	32.40	31.67	32.40	119,251
22 Feb 19	32.30000 -0.24	32.62	32.15	32.55	72,064
21 Feb 19	32.54000 +0.01	32.69	32.32	32.54	87,029
20 Feb 19	32.53000 -0.05	32.62	32.44	32.52	85,966
19 Feb 19	32.58000 +0.41	32.62	32.02	32.06	123,626
15 Feb 19	32.17000 -0.05	32.47	32.03	32.20	100,194
14 Feb 19	32.22000 -0.04	32.44	32.00	32.19	63,561
13 Feb 19	32.26000 -0.14	32.42	32.20	32.41	54,096
12 Feb 19	32.40000 +0.29	32.49	32.00	32.12	96,058
11 Feb 19	32.11000 +0.06	32.15	31.88	32.00	53,592
08 Feb 19	32.05000 -0.12	32.23	32.00	32.15	91,230
07 Feb 19	32.17000 +0.09	32.30	32.02	32.06	154,827
06 Feb 19	32.08000 -0.01	32.24	31.94	32.03	145,377
05 Feb 19	32.09000 +0.54	32.10	31.51	31.51	279,091
04 Feb 19	31.55000 +0.00	31.64	31.37	31.55	95,313
01 Feb 19	31.55000 +0.38	31.66	31.18	31.21	138,983
31 Jan 19	31.17000 +0.13	31.33	30.98	31.10	361,020
30 Jan 19	31.04000 +0.00	31.30	30.70	31.12	128,956
29 Jan 19	31.04000 +0.04	31.32	30.84	31.01	105,812
28 Jan 19	31.00000 -0.14	31.31	30.99	31.11	160,902
25 Jan 19	31.14000 -0.23	31.50	30.92	31.37	118,116
24 Jan 19	31.37000 -0.02	31.64	31.28	31.49	189,347
23 Jan 19	31.39000 +0.05	31.63	31.32	31.44	155,962
22 Jan 19	31.34000 -0.53	31.90	31.13	31.82	203,102
21 Jan 19	31.87000 +0.06	31.87	31.62	31.80	56,624
18 Jan 19	31.81000 +0.11	31.83	31.35	31.68	264,024
17 Jan 19	31.70000 -0.28	32.16	31.61	31.89	109,826
16 Jan 19	31.98000 -0.13	32.15	31.71	32.01	148,567
15 Jan 19	32.11000 +0.11	32.19	31.91	31.98	204,585
14 Jan 19	32.00000 +0.11	32.14	31.69	31.69	146,707
11 Jan 19	31.89000 +0.08	32.15	31.74	31.76	125,401
10 Jan 19	31.81000 +0.05	32.06	31.51	31.74	167,174
09 Jan 19	31.76000 +0.16	31.96	31.48	31.54	116,155
08 Jan 19	31.60000 +0.11	31.75	31.42	31.50	114,927
07 Jan 19	31.49000 +0.02	31.54	31.22	31.37	186,727
04 Jan 19	31.47000 -0.43	31.96	31.36	31.96	114,596
03 Jan 19	31.90000 +0.03	32.02	31.57	31.57	173,862
02 Jan 19	31.87000 +0.45	31.87	31.28	31.33	155,102
31 Dec 18	31.42000 +0.19	31.48	31.17	31.33	79,933
28 Dec 18	31.23000 -0.43	31.73	31.14	31.50	78,639
27 Dec 18	31.66000 +0.22	31.79	31.22	31.56	113,004
24 Dec 18	31.44000 -0.42	31.74	31.33	31.62	59,414
21 Dec 18	31.86000 +0.63	32.07	31.00	31.24	706,661
20 Dec 18	31.23000 +0.06	31.45	30.94	31.09	129,302
19 Dec 18	31.17000 -0.03	31.54	31.01	31.01	248,296
18 Dec 18	31.20000 +0.67	31.35	30.44	30.48	385,623
17 Dec 18	30.53000 -0.45	31.10	30.46	31.04	159,662
14 Dec 18	30.98000 +0.38	31.03	30.40	30.49	191,499
13 Dec 18	30.60000 +0.10	31.10	30.50	30.60	329,943
12 Dec 18	30.50000 +1.04	31.81	30.33	30.33	363,354
11 Dec 18	29.46000 +0.90	29.80	28.83	29.01	220,723
10 Dec 18	28.56000 -0.51	29.10	28.54	29.10	107,878
07 Dec 18	29.07000 -0.23	29.41	28.99	29.35	114,979
06 Dec 18	29.30000 +0.17	29.42	28.75	29.07	95,771
05 Dec 18	29.13000 -0.22	29.46	28.85	29.42	49,898
04 Dec 18	29.35000 +0.05	29.85	29.25	29.29	105,608
03 Dec 18	29.30000 -0.14	29.44	28.81	29.29	76,155
30 Nov 18	29.44000 +0.05	29.60	28.88	29.39	131,411
29 Nov 18	29.39000 +0.23	29.62	29.13	29.20	83,846
28 Nov 18	29.16000 +0.03	29.40	29.05	29.17	82,747
27 Nov 18	29.13000 -0.08	29.30	28.54	29.18	110,469
26 Nov 18	29.21000 -0.51	29.75	29.18	29.73	44,918
23 Nov 18	29.72000 +0.02	29.80	29.54	29.64	32,477
22 Nov 18	29.70000 -0.17	29.98	29.49	29.81	30,895
21 Nov 18	29.87000 +0.23	30.21	29.59	29.67	133,590
20 Nov 18	29.64000 -0.23	29.82	29.59	29.78	36,487
19 Nov 18	29.87000 +0.07	30.15	29.74	29.76	49,409
16 Nov 18	29.80000 +0.09	29.98	29.69	29.69	63,462
15 Nov 18	29.71000 -0.09	29.95	29.65	29.81	75,929
14 Nov 18	29.80000 -0.30	30.20	29.73	30.07	56,265
13 Nov 18	30.10000 -0.14	30.24	29.77	30.03	135,231
12 Nov 18	30.24000 +0.27	30.40	29.98	29.98	46,962
09 Nov 18	29.97000 +0.05	30.03	29.82	29.84	88,068
08 Nov 18	29.92000 -0.15	30.12	29.85	30.12	122,640
07 Nov 18	30.07000 -0.14	30.26	29.95	30.23	74,781
06 Nov 18	30.21000 +0.62	30.24	29.42	29.62	145,433
05 Nov 18	29.59000 +0.79	29.69	28.81	28.81	89,048
02 Nov 18	28.80000 +0.26	28.89	28.41	28.59	67,896
01 Nov 18	28.54000 -0.16	29.09	28.43	28.76	117,138
31 Oct 18	28.70000 -0.12	29.01	28.63	28.87	72,907
30 Oct 18	28.82000 +0.36	28.82	28.45	28.50	105,932
29 Oct 18	28.46000 +0.28	28.61	28.18	28.21	97,738
26 Oct 18	28.18000 +0.16	28.23	27.73	27.96	79,558
25 Oct 18	28.02000 -0.14	28.47	27.96	28.17	85,231
24 Oct 18	28.16000 +0.25	28.30	27.88	27.88	92,286
23 Oct 18	27.91000 -0.23	28.20	27.67	28.00	160,672
22 Oct 18	28.14000 -0.13	28.54	28.06	28.37	72,676
19 Oct 18	28.27000 +0.48	28.66	27.78	27.78	137,793
18 Oct 18	27.79000 -0.03	28.00	27.48	27.77	85,219
17 Oct 18	27.82000 -0.20	27.97	27.32	27.97	141,138
16 Oct 18	28.02000 +0.24	28.02	27.48	27.82	59,121
15 Oct 18	27.78000 +0.43	27.98	27.44	27.46	130,415
12 Oct 18	27.35000 -0.24	27.71	27.03	27.69	171,323
11 Oct 18	27.59000 -0.01	28.05	27.36	27.75	196,937
10 Oct 18	27.60000 -0.44	28.00	27.53	28.00	84,843
09 Oct 18	28.04000 +0.37	28.08	27.52	27.59	119,688
05 Oct 18	27.67000 -0.01	27.89	27.50	27.69	38,976
04 Oct 18	27.68000 -0.22	27.95	27.29	27.95	115,912
03 Oct 18	27.90000 -0.29	28.26	27.77	28.22	61,103
02 Oct 18	28.19000 +0.11	28.46	27.77	28.11	118,917
01 Oct 18	28.08000 -0.04	28.45	27.90	28.17	79,223
28 Sep 18	28.12000 -0.30	28.46	28.03	28.40	120,797
27 Sep 18	28.42000 -0.56	28.69	28.37	28.65	71,326
26 Sep 18	28.98000 -0.12	29.14	28.51	29.08	171,043
25 Sep 18	29.10000 -0.33	29.44	28.84	29.43	67,600
24 Sep 18	29.43000 +0.21	29.43	29.14	29.16	73,729
21 Sep 18	29.22000 +0.15	29.34	29.01	29.08	180,057
20 Sep 18	29.07000 -0.12	29.24	28.93	29.01	74,634
19 Sep 18	29.19000 -0.21	29.44	29.18	29.36	97,579
18 Sep 18	29.40000 +0.09	29.47	29.15	29.28	37,035
17 Sep 18	29.31000 +0.08	29.38	29.06	29.18	58,119
14 Sep 18	29.23000 -0.06	29.37	28.98	29.23	94,324
13 Sep 18	29.29000 -0.21	29.76	29.26	29.49	103,696
12 Sep 18	29.50000 +0.67	29.62	28.68	28.88	106,231
11 Sep 18	28.83000 -0.83	29.66	28.51	29.62	157,933
10 Sep 18	29.66000 +0.19	30.41	29.48	29.51	141,536
07 Sep 18	29.47000 +0.04	29.53	29.22	29.30	57,584
06 Sep 18	29.43000 +0.67	29.49	28.73	28.81	123,166
05 Sep 18	28.76000 +0.15	28.97	28.58	28.58	50,656
04 Sep 18	28.61000 -0.26	28.92	28.50	28.85	45,160
31 Aug 18	28.87000 +0.09	29.02	28.74	28.83	41,537
30 Aug 18	28.78000 +0.13	28.97	28.56	28.69	38,872
29 Aug 18	28.65000 -0.10	28.91	28.62	28.75	31,886
28 Aug 18	28.75000 -0.53	29.34	28.60	29.29	47,688
27 Aug 18	29.28000 -0.10	29.55	29.25	29.41	45,831
24 Aug 18	29.38000 +0.09	29.48	29.13	29.34	62,339
23 Aug 18	29.29000 -0.16	29.59	29.21	29.42	59,343
22 Aug 18	29.45000 +0.37	29.64	29.00	29.08	120,784
21 Aug 18	29.08000 +0.00	29.22	28.96	29.04	39,081
20 Aug 18	29.08000 -0.19	29.31	28.96	29.31	55,754
17 Aug 18	29.27000 +0.13	29.35	28.87	29.18	57,800
16 Aug 18	29.14000 +0.44	29.29	28.78	28.78	38,707
15 Aug 18	28.70000 -0.28	28.96	28.59	28.92	56,724
14 Aug 18	28.98000 +0.28	29.04	28.61	28.70	45,463
13 Aug 18	28.70000 +0.10	29.00	28.52	28.62	61,058
10 Aug 18	28.60000 -0.43	29.04	28.54	29.04	44,285
09 Aug 18	29.03000 +0.00	29.23	28.97	28.99	69,943
08 Aug 18	29.03000 +0.09	29.35	28.88	28.93	77,290
07 Aug 18	28.94000 -0.73	29.65	28.79	29.64	103,314
03 Aug 18	29.67000 +0.06	29.74	29.60	29.61	49,005
02 Aug 18	29.61000 +0.05	29.71	29.43	29.53	72,561
01 Aug 18	29.56000 -0.16	29.90	29.38	29.70	69,668
31 Jul 18	29.72000 +0.08	29.79	29.51	29.64	79,069
30 Jul 18	29.64000 -0.27	30.06	29.48	29.87	78,215
27 Jul 18	29.91000 -0.17	30.23	29.75	30.04	79,720
26 Jul 18	30.08000 +0.19	30.20	29.83	29.83	90,735
25 Jul 18	29.89000 -0.40	30.31	29.83	30.26	92,978
24 Jul 18	30.29000 -0.23	30.54	30.14	30.52	115,273
23 Jul 18	30.52000 +0.23	30.58	30.25	30.28	82,545
20 Jul 18	30.29000 +0.05	30.39	29.95	30.28	91,691
19 Jul 18	30.24000 +0.17	30.60	30.03	30.03	78,116
18 Jul 18	30.07000 -0.36	30.61	30.05	30.48	90,587
17 Jul 18	30.43000 -0.21	30.90	30.41	30.60	92,541
16 Jul 18	30.64000 +0.09	30.72	30.30	30.62	116,010
13 Jul 18	30.55000 +0.22	30.68	30.28	30.33	90,579
12 Jul 18	30.33000 +0.17	30.50	30.14	30.22	89,297
11 Jul 18	30.16000 +0.22	30.27	29.77	29.94	95,389
10 Jul 18	29.94000 +0.09	30.17	29.70	29.89	117,059
09 Jul 18	29.85000 +0.12	30.05	29.73	29.74	55,555
06 Jul 18	29.73000 -0.06	29.90	29.65	29.80	98,755
05 Jul 18	29.79000 +0.20	29.95	29.48	29.63	111,422
04 Jul 18	29.59000 -0.03	29.65	29.38	29.52	36,736
03 Jul 18	29.62000 +0.30	29.67	29.30	29.30	63,332
29 Jun 18	29.32000 -0.47	29.76	29.20	29.73	140,550
28 Jun 18	29.79000 -0.19	29.85	29.45	29.60	138,233
27 Jun 18	29.98000 +0.33	30.08	29.61	29.69	122,184
26 Jun 18	29.65000 -0.20	29.88	29.63	29.88	173,494
25 Jun 18	29.85000 -0.05	29.99	29.65	29.84	147,554
22 Jun 18	29.90000 +0.24	29.97	29.46	29.71	85,291
21 Jun 18	29.66000 +0.02	29.78	29.51	29.60	47,015
20 Jun 18	29.64000 +0.13	29.80	29.51	29.51	69,569
19 Jun 18	29.51000 -0.05	29.83	29.38	29.54	112,594
18 Jun 18	29.56000 +0.28	29.75	29.06	29.06	107,127
15 Jun 18	29.28000 +0.65	29.40	28.56	28.58	215,898
14 Jun 18	28.63000 -0.11	29.11	28.41	28.74	116,809
13 Jun 18	28.74000 +0.00	28.91	28.41	28.69	192,442
12 Jun 18	28.74000 +0.04	28.93	28.46	28.71	104,967
11 Jun 18	28.70000 +0.12	28.86	28.56	28.56	143,089
08 Jun 18	28.58000 +0.29	28.60	28.03	28.27	48,792
07 Jun 18	28.29000 -0.08	28.44	28.15	28.36	124,376
06 Jun 18	28.37000 +0.04	28.53	28.22	28.30	292,334
05 Jun 18	28.33000 +0.32	28.43	27.90	28.01	68,241
04 Jun 18	28.01000 +0.27	28.01	27.74	27.80	35,667
01 Jun 18	27.74000 -0.32	28.05	27.70	28.05	89,731
31 May 18	28.06000 -0.08	28.14	27.90	28.04	62,080
30 May 18	28.14000 +0.09	28.16	27.82	28.07	51,594
29 May 18	28.05000 -0.23	28.32	27.91	28.27	59,670
28 May 18	28.28000 -0.21	28.70	28.15	28.70	33,545
25 May 18	28.49000 +0.69	28.51	27.71	27.71	63,306
24 May 18	27.80000 -0.24	28.18	27.68	28.06	69,568
23 May 18	28.04000 +0.24	28.08	27.74	27.80	47,156
22 May 18	27.80000 +0.18	28.03	27.63	27.63	76,763
18 May 18	27.62000 -0.06	27.71	27.60	27.68	46,983
17 May 18	27.68000 -0.07	28.05	27.62	27.72	65,068
16 May 18	27.75000 +0.05	27.90	27.55	27.69	93,933
15 May 18	27.70000 +0.01	27.95	27.64	27.68	49,642
14 May 18	27.69000 +0.09	27.86	27.61	27.67	93,749
11 May 18	27.60000 -0.17	27.80	27.54	27.77	62,265
10 May 18	27.77000 +0.15	27.83	27.52	27.67	63,756
09 May 18	27.62000 -0.03	27.68	27.46	27.63	44,260
08 May 18	27.65000 +0.02	27.66	27.43	27.63	54,331
07 May 18	27.63000 -0.23	27.86	27.57	27.86	56,438
04 May 18	27.86000 -0.20	28.10	27.62	28.00	52,863
03 May 18	28.06000 +0.45	28.11	27.59	27.63	44,463
02 May 18	27.61000 -0.16	27.72	27.45	27.72	56,165
01 May 18	27.77000 +0.16	27.79	27.43	27.62	96,635
30 Apr 18	27.61000 -0.07	27.90	27.55	27.66	100,550
27 Apr 18	27.68000 -0.09	27.95	27.68	27.81	33,641
26 Apr 18	27.77000 +0.00	27.88	27.55	27.75	91,996
25 Apr 18	27.77000 +0.00	27.85	27.54	27.69	78,269
24 Apr 18	27.77000 -0.11	28.10	27.64	27.86	133,245
23 Apr 18	27.88000 +0.34	27.88	27.56	27.60	92,351
20 Apr 18	27.54000 +0.00	27.59	27.38	27.54	41,653
19 Apr 18	27.54000 -0.03	27.64	27.48	27.50	47,198
18 Apr 18	27.57000 +0.16	27.58	27.35	27.45	89,958
17 Apr 18	27.41000 -0.30	27.79	27.41	27.72	54,737
16 Apr 18	27.71000 +0.32	27.76	27.32	27.47	81,699
13 Apr 18	27.39000 -0.05	27.58	27.30	27.41	60,210
12 Apr 18	27.44000 +0.08	27.49	27.22	27.44	64,756
11 Apr 18	27.36000 +0.07	27.54	27.24	27.25	85,890
10 Apr 18	27.29000 -0.13	27.74	27.10	27.53	101,361
09 Apr 18	27.42000 +0.30	27.55	27.20	27.21	63,672
06 Apr 18	27.12000 -0.05	27.37	26.99	27.14	55,344
05 Apr 18	27.17000 -0.24	27.40	26.96	27.40	77,561
04 Apr 18	27.41000 +0.27	27.43	26.93	27.00	77,748
03 Apr 18	27.14000 +0.28	27.17	26.81	26.94	77,317
02 Apr 18	26.86000 -0.17	27.00	26.76	26.91	39,787
29 Mar 18	27.03000 +0.28	27.20	26.70	26.80	82,759
28 Mar 18	26.75000 -0.29	26.94	26.59	26.68	97,967
27 Mar 18	27.04000 -0.28	27.25	26.95	27.25	91,756
26 Mar 18	27.32000 +0.40	27.36	26.92	26.99	170,706
23 Mar 18	26.92000 -0.11	27.20	26.86	27.00	91,490
22 Mar 18	27.03000 -0.27	27.21	26.93	27.20	101,580
21 Mar 18	27.30000 -0.42	27.76	26.97	27.64	100,763
20 Mar 18	27.72000 +0.42	27.84	27.25	27.35	144,747
19 Mar 18	27.30000 +0.63	27.36	26.50	26.54	167,684
16 Mar 18	26.67000 -1.06	27.73	26.56	27.70	319,777
15 Mar 18	27.73000 -0.74	28.25	27.55	28.01	149,607
14 Mar 18	28.47000 +0.17	28.76	28.09	28.35	126,477
13 Mar 18	28.30000 +0.02	28.38	28.23	28.27	79,918
12 Mar 18	28.28000 -0.02	28.32	27.97	28.08	118,511
09 Mar 18	28.30000 +0.07	28.37	28.06	28.31	77,535
08 Mar 18	28.23000 -0.07	28.41	28.09	28.36	60,738
07 Mar 18	28.30000 -0.10	28.53	28.08	28.32	103,378
06 Mar 18	28.40000 +0.62	28.51	27.82	27.87	122,106
05 Mar 18	27.78000 +0.36	27.92	27.44	27.49	66,573
02 Mar 18	27.42000 -0.11	27.58	27.36	27.49	63,868
01 Mar 18	27.53000 +0.12	27.64	27.31	27.37	106,096
28 Feb 18	27.41000 -0.42	27.99	27.39	27.87	134,237
27 Feb 18	27.83000 -0.16	28.32	27.75	27.99	110,132
26 Feb 18	27.99000 -0.08	28.20	27.89	28.16	87,236
23 Feb 18	28.07000 +0.56	28.11	27.59	27.73	91,232
22 Feb 18	27.51000 +0.00	27.64	27.43	27.55	77,976
21 Feb 18	27.51000 -0.04	27.83	27.42	27.56	115,846
20 Feb 18	27.55000 -0.14	27.86	27.18	27.80	74,892
16 Feb 18	27.69000 +0.28	28.06	27.36	27.36	171,496
15 Feb 18	27.41000 +0.19	27.73	27.16	27.30	241,807
14 Feb 18	27.22000 -0.15	27.47	27.19	27.37	317,424
13 Feb 18	27.37000 -0.08	27.50	27.01	27.50	100,591
12 Feb 18	27.45000 +0.07	27.78	27.44	27.49	213,945
09 Feb 18	27.38000 -0.01	27.51	27.19	27.49	111,500
08 Feb 18	27.39000 -0.22	27.99	27.27	27.69	147,065
07 Feb 18	27.61000 -0.07	27.94	27.54	27.74	180,040
06 Feb 18	27.68000 -0.33	27.98	27.58	27.95	135,443
05 Feb 18	28.01000 -0.20	28.31	27.87	28.13	144,712
02 Feb 18	28.21000 -0.50	29.05	28.15	28.63	103,745
01 Feb 18	28.71000 -0.43	29.18	28.54	29.15	90,029
31 Jan 18	29.14000 -0.11	29.31	28.88	29.21	119,801
30 Jan 18	29.25000 -0.33	29.60	29.12	29.51	78,549
29 Jan 18	29.58000 +0.00	29.76	29.45	29.51	45,473
26 Jan 18	29.58000 -0.35	30.01	29.51	29.95	121,478
25 Jan 18	29.93000 +0.10	30.15	29.47	29.88	169,684
24 Jan 18	29.83000 +0.47	29.95	29.37	29.39	145,963
23 Jan 18	29.36000 -0.49	29.83	29.12	29.77	84,065
22 Jan 18	29.85000 +0.27	29.89	29.50	29.65	121,395
19 Jan 18	29.58000 +0.25	29.70	29.06	29.40	147,780
18 Jan 18	29.33000 +0.47	29.43	28.90	28.90	149,704
17 Jan 18	28.86000 +0.02	28.90	28.51	28.90	179,726
16 Jan 18	28.84000 +0.18	28.95	28.51	28.61	141,563
15 Jan 18	28.66000 -0.12	28.86	28.45	28.86	67,275
12 Jan 18	28.78000 -0.19	29.06	28.57	28.93	138,963
11 Jan 18	28.97000 -0.11	29.24	28.55	29.24	158,787
10 Jan 18	29.08000 -0.77	29.93	29.05	29.92	132,103
09 Jan 18	29.85000 +0.21	29.90	29.45	29.66	103,055
08 Jan 18	29.64000 +0.14	29.76	29.35	29.50	100,762
05 Jan 18	29.50000 -0.02	29.81	29.45	29.50	98,476
04 Jan 18	29.52000 -0.60	30.23	29.44	30.15	142,239
03 Jan 18	30.12000 -0.07	30.43	29.98	30.12	53,420
02 Jan 18	30.19000 +0.12	30.25	29.81	30.04	86,381
29 Dec 17	30.07000 +0.02	30.10	29.93	30.05	39,173
28 Dec 17	30.05000 -0.41	30.33	29.90	30.18	80,442
27 Dec 17	30.46000 -0.11	30.66	30.45	30.56	55,193
22 Dec 17	30.57000 +0.33	30.70	30.18	30.21	82,236
21 Dec 17	30.24000 -0.33	30.68	30.19	30.58	116,791
20 Dec 17	30.57000 +0.14	30.90	30.21	30.35	146,381
19 Dec 17	30.43000 -0.17	30.72	30.10	30.70	214,438
18 Dec 17	30.60000 -0.52	31.47	30.54	31.08	153,260
15 Dec 17	31.12000 -0.47	31.74	31.06	31.59	226,989
14 Dec 17	31.59000 -0.17	32.00	31.48	31.69	333,232
13 Dec 17	31.76000 -0.10	32.12	31.40	31.85	269,259
12 Dec 17	31.86000 +0.10	31.95	31.23	31.92	343,215
11 Dec 17	31.76000 -0.65	32.42	31.70	32.41	284,217
08 Dec 17	32.41000 +0.03	32.78	32.32	32.55	71,715
07 Dec 17	32.38000 -0.07	32.72	32.22	32.45	278,545
06 Dec 17	32.45000 +0.61	32.90	31.90	31.90	72,290
05 Dec 17	31.84000 -0.55	32.33	31.72	32.26	60,467
04 Dec 17	32.39000 +0.24	32.60	32.11	32.35	57,672
01 Dec 17	32.15000 -0.58	32.65	32.04	32.65	64,127
30 Nov 17	32.73000 +0.35	32.73	32.30	32.34	113,863
29 Nov 17	32.38000 +0.34	32.55	31.92	31.92	37,629
28 Nov 17	32.04000 -0.08	32.56	31.96	32.12	55,245
27 Nov 17	32.12000 -0.40	32.42	32.04	32.29	39,908
24 Nov 17	32.52000 -0.15	32.72	32.32	32.65	22,574
23 Nov 17	32.67000 +0.25	32.70	32.25	32.25	34,979
22 Nov 17	32.42000 +0.04	32.47	32.28	32.38	23,682
21 Nov 17	32.38000 +0.25	32.48	32.07	32.11	40,360
20 Nov 17	32.13000 +0.13	32.32	31.89	31.94	28,494
17 Nov 17	32.00000 -0.01	32.15	31.71	32.01	58,557
16 Nov 17	32.01000 +0.34	32.20	31.74	31.74	59,472
15 Nov 17	31.67000 -0.32	32.18	31.64	31.92	78,853
14 Nov 17	31.99000 +0.07	32.15	31.81	31.86	27,124
13 Nov 17	31.92000 -0.27	32.34	31.85	32.19	30,336
10 Nov 17	32.19000 +0.28	32.37	31.88	31.88	25,126
09 Nov 17	31.91000 +0.13	32.00	31.64	31.64	47,030
08 Nov 17	31.78000 +0.15	31.97	31.53	31.83	79,130
07 Nov 17	31.63000 -0.05	31.73	31.50	31.73	55,512
06 Nov 17	31.68000 -0.04	31.93	31.38	31.67	58,267
03 Nov 17	31.72000 -0.05	31.86	31.54	31.77	25,890
02 Nov 17	31.77000 +0.18	32.07	31.63	31.67	33,708
01 Nov 17	31.59000 +0.11	31.67	31.35	31.57	46,544
31 Oct 17	31.48000 -0.02	31.80	31.40	31.53	38,961
30 Oct 17	31.50000 +0.00	31.73	31.40	31.43	22,890
27 Oct 17	31.50000 +0.35	31.84	30.90	31.21	136,368
26 Oct 17	31.15000 +0.06	31.27	30.92	31.03	65,667
25 Oct 17	31.09000 +0.12	31.09	30.73	30.94	74,049
24 Oct 17	30.97000 +0.43	31.12	30.50	30.50	95,113
23 Oct 17	30.54000 +0.32	30.58	30.19	30.26	33,160
20 Oct 17	30.22000 +0.00	30.36	30.10	30.26	37,141
19 Oct 17	30.22000 -0.12	30.55	30.13	30.37	29,044
18 Oct 17	30.34000 +0.02	30.52	30.32	30.40	31,775
17 Oct 17	30.32000 -0.20	30.57	30.27	30.45	27,464
16 Oct 17	30.52000 +0.04	30.60	30.31	30.50	58,781
13 Oct 17	30.48000 -0.03	30.71	30.35	30.57	41,318
12 Oct 17	30.51000 +0.15	30.93	30.35	30.44	93,128
11 Oct 17	30.36000 -0.01	30.65	30.35	30.40	31,752
10 Oct 17	30.37000 -0.15	30.72	30.10	30.52	75,533
06 Oct 17	30.52000 +0.14	30.52	30.20	30.38	68,163
05 Oct 17	30.38000 +0.03	30.52	30.26	30.27	62,929
04 Oct 17	30.35000 +0.14	30.40	30.21	30.21	58,003
03 Oct 17	30.21000 -0.22	30.74	30.03	30.45	70,676
02 Oct 17	30.43000 +0.52	30.56	29.90	29.90	68,078
29 Sep 17	29.91000 -0.45	30.30	29.89	30.30	188,819
28 Sep 17	30.36000 -0.29	30.57	30.30	30.41	31,786
27 Sep 17	30.65000 +0.72	30.79	29.90	29.96	72,300
26 Sep 17	29.93000 -0.12	30.06	29.90	30.00	37,699
25 Sep 17	30.05000 +0.14	30.10	29.88	30.02	44,933
22 Sep 17	29.91000 -0.05	30.25	29.90	29.96	109,220
21 Sep 17	29.96000 -0.32	30.39	29.96	30.32	50,066
20 Sep 17	30.28000 -0.17	30.48	30.10	30.47	52,257
19 Sep 17	30.45000 -0.15	30.76	30.27	30.69	113,547
18 Sep 17	30.60000 +0.01	30.79	30.23	30.58	52,161
15 Sep 17	30.59000 +0.03	31.09	30.51	30.59	198,076
14 Sep 17	30.56000 +0.47	30.69	30.10	30.13	77,277
13 Sep 17	30.09000 +0.01	30.20	29.93	30.15	69,805
12 Sep 17	30.08000 +0.62	30.18	29.41	29.49	122,802
11 Sep 17	29.46000 -0.47	30.09	29.37	30.09	265,394
08 Sep 17	29.93000 -1.74	31.74	29.83	31.65	191,138
07 Sep 17	31.67000 +0.04	31.82	31.53	31.63	189,790
06 Sep 17	31.63000 +0.29	31.65	31.20	31.26	63,437
05 Sep 17	31.34000 +0.00	31.58	31.09	31.28	95,717
01 Sep 17	31.34000 -0.12	31.63	31.13	31.42	37,946
31 Aug 17	31.46000 +0.28	31.46	31.09	31.26	45,051
30 Aug 17	31.18000 -0.10	31.31	31.06	31.21	42,035
29 Aug 17	31.28000 -0.07	31.36	31.02	31.22	29,250
28 Aug 17	31.35000 +0.05	31.40	31.09	31.26	36,615
25 Aug 17	31.30000 +0.02	31.40	31.11	31.26	40,841
24 Aug 17	31.28000 -0.21	31.63	31.28	31.54	41,381
23 Aug 17	31.49000 +0.14	31.56	31.28	31.28	34,140
22 Aug 17	31.35000 +0.11	31.56	31.19	31.24	20,290
21 Aug 17	31.24000 +0.05	31.34	31.04	31.23	28,320
18 Aug 17	31.19000 +0.11	31.31	31.00	31.08	64,084
17 Aug 17	31.08000 +0.00	31.57	31.02	31.12	35,202
16 Aug 17	31.08000 +0.45	31.15	30.60	30.60	64,049
15 Aug 17	30.63000 -0.45	31.20	30.54	31.20	80,501
14 Aug 17	31.08000 -0.09	31.58	31.03	31.30	70,197
11 Aug 17	31.17000 +0.66	31.21	30.57	30.60	48,860
10 Aug 17	30.51000 +0.15	30.82	30.11	30.32	73,091
09 Aug 17	30.36000 -0.24	30.78	30.35	30.61	77,493
08 Aug 17	30.60000 +0.25	30.68	30.37	30.37	158,634
04 Aug 17	30.35000 +0.03	30.47	30.30	30.47	53,850
03 Aug 17	30.32000 -0.10	30.49	30.30	30.41	41,609
02 Aug 17	30.42000 +0.07	30.67	30.36	30.43	70,226
01 Aug 17	30.35000 -0.19	30.72	30.20	30.54	48,167
31 Jul 17	30.54000 +0.09	30.65	30.30	30.42	71,239
28 Jul 17	30.45000 +0.10	30.69	30.34	30.47	54,196
27 Jul 17	30.35000 -0.12	30.53	30.29	30.45	31,958
26 Jul 17	30.47000 -0.35	30.90	30.29	30.90	73,011
25 Jul 17	30.82000 +0.41	30.94	30.41	30.41	57,793
24 Jul 17	30.41000 +0.11	30.58	30.10	30.17	71,172
21 Jul 17	30.30000 -0.20	30.49	30.20	30.41	50,446
20 Jul 17	30.50000 +0.52	30.50	29.89	30.05	90,774
19 Jul 17	29.98000 +0.03	30.09	29.75	30.02	55,392
18 Jul 17	29.95000 -0.06	30.05	29.70	29.91	84,779
17 Jul 17	30.01000 -0.29	30.37	29.99	30.23	68,311
14 Jul 17	30.30000 +0.13	30.51	29.95	30.21	68,339
13 Jul 17	30.17000 -0.33	30.75	30.10	30.57	50,343
12 Jul 17	30.50000 +0.01	30.77	30.40	30.59	38,473
11 Jul 17	30.49000 +0.18	30.59	30.15	30.36	47,336
10 Jul 17	30.31000 -0.19	30.93	30.24	30.51	64,976
07 Jul 17	30.50000 -0.18	30.64	30.09	30.64	82,517
06 Jul 17	30.68000 -0.13	31.02	30.30	30.53	69,894
05 Jul 17	30.81000 -0.02	31.00	30.51	30.91	91,969
04 Jul 17	30.83000 -0.43	31.34	30.58	31.34	34,686
30 Jun 17	31.26000 -0.34	31.59	31.13	31.59	50,230
29 Jun 17	31.60000 -0.36	31.92	31.39	31.87	128,360
28 Jun 17	31.96000 -0.29	32.11	31.87	31.89	59,703
27 Jun 17	32.25000 +0.48	32.33	31.52	31.77	87,481
26 Jun 17	31.77000 -0.30	32.08	31.71	32.05	97,205
23 Jun 17	32.07000 -0.24	32.28	31.90	32.21	48,173
22 Jun 17	32.31000 +0.15	32.39	32.06	32.19	32,078
21 Jun 17	32.16000 -0.53	32.69	32.03	32.61	72,184
20 Jun 17	32.69000 +0.05	32.93	32.05	32.77	54,933
19 Jun 17	32.64000 +0.73	32.66	31.81	31.87	82,217
16 Jun 17	31.91000 -0.97	32.98	31.87	32.98	174,994
15 Jun 17	32.88000 +1.46	33.17	31.93	31.93	132,280
14 Jun 17	31.42000 +0.11	31.70	31.00	31.39	91,848
13 Jun 17	31.31000 -0.41	31.87	31.11	31.73	55,498
12 Jun 17	31.72000 -0.02	31.90	31.60	31.60	37,615
09 Jun 17	31.74000 -0.45	32.18	31.60	32.11	63,420
08 Jun 17	32.19000 +0.10	32.30	31.99	32.08	58,586
07 Jun 17	32.09000 +0.35	32.19	31.67	31.67	58,947
06 Jun 17	31.74000 -0.24	31.99	31.54	31.99	68,620
05 Jun 17	31.98000 -1.04	32.77	31.75	32.75	95,705
02 Jun 17	33.02000 +0.54	33.18	32.49	32.49	97,071
01 Jun 17	32.48000 +0.20	32.50	31.99	32.17	35,262
31 May 17	32.28000 +0.12	32.47	32.02	32.20	215,559
30 May 17	32.16000 +0.20	32.22	31.75	31.89	37,859
29 May 17	31.96000 +0.26	31.98	31.59	31.59	21,620
26 May 17	31.70000 -0.18	31.97	31.64	31.80	35,468
25 May 17	31.88000 -0.24	32.21	31.67	32.10	46,828
24 May 17	32.12000 -0.05	32.44	31.58	32.03	57,726
23 May 17	32.17000 +0.36	32.17	31.80	31.80	63,720
19 May 17	31.81000 +0.00	31.90	31.38	31.60	116,933
18 May 17	31.81000 +0.02	32.00	31.31	31.71	54,124
17 May 17	31.79000 -0.78	32.58	31.67	32.45	57,117
16 May 17	32.57000 -0.08	32.77	32.42	32.60	37,746
15 May 17	32.65000 +0.23	32.91	32.25	32.49	49,095
12 May 17	32.42000 +0.08	32.66	32.28	32.41	30,155
11 May 17	32.34000 -0.50	32.76	32.16	32.76	53,587
10 May 17	32.84000 +0.14	33.07	32.66	32.69	49,044
09 May 17	32.70000 -0.09	32.78	32.58	32.73	76,798
08 May 17	32.79000 +0.22	32.91	32.58	32.58	48,023
05 May 17	32.57000 -0.06	32.75	32.49	32.60	74,857
04 May 17	32.63000 -0.18	32.95	32.61	32.85	132,756
03 May 17	32.81000 -0.60	33.74	32.62	33.30	78,519
02 May 17	33.41000 +0.19	33.68	33.15	33.27	112,952
01 May 17	33.22000 +1.02	33.38	32.21	32.27	151,045
28 Apr 17	32.20000 +0.43	32.24	31.79	31.79	72,406
27 Apr 17	31.77000 -0.30	31.99	31.69	31.97	56,250
26 Apr 17	32.07000 +0.07	32.25	31.89	31.89	81,496
25 Apr 17	32.00000 +0.25	32.15	31.79	31.80	80,232
24 Apr 17	31.75000 -0.15	32.00	31.75	31.91	78,169
21 Apr 17	31.90000 +0.03	32.05	31.75	31.81	78,096
20 Apr 17	31.87000 +0.51	32.00	31.02	31.02	93,116
19 Apr 17	31.36000 -0.10	31.75	31.30	31.32	82,851
18 Apr 17	31.46000 -0.07	31.60	31.33	31.49	59,832
17 Apr 17	31.53000 -0.39	31.98	31.39	31.56	167,083
13 Apr 17	31.92000 +0.05	32.04	31.83	31.91	73,134
12 Apr 17	31.87000 +0.05	31.99	31.47	31.76	90,901
11 Apr 17	31.82000 +0.08	31.99	31.43	31.99	91,582
10 Apr 17	31.74000 +0.16	31.78	31.29	31.60	80,349
07 Apr 17	31.58000 +0.26	31.74	31.26	31.38	98,420
06 Apr 17	31.32000 +0.17	31.37	31.13	31.15	263,034
05 Apr 17	31.15000 -0.23	31.64	31.08	31.53	185,945
04 Apr 17	31.38000 +0.18	31.43	31.08	31.20	56,490
03 Apr 17	31.20000 -0.51	31.75	31.10	31.70	96,251
31 Mar 17	31.71000 +0.54	31.73	31.21	31.26	111,597
30 Mar 17	31.17000 +0.30	31.35	30.80	30.86	142,096
29 Mar 17	30.87000 -0.71	31.35	30.86	31.19	61,197
28 Mar 17	31.58000 +0.17	31.68	31.34	31.34	78,888
27 Mar 17	31.41000 +0.22	31.62	30.98	31.06	99,793
24 Mar 17	31.19000 -0.34	31.74	31.13	31.46	74,266
23 Mar 17	31.53000 +0.62	31.65	30.96	31.01	109,659
22 Mar 17	30.91000 +0.25	30.99	30.50	30.67	59,836
21 Mar 17	30.66000 -0.10	31.09	30.43	30.80	144,031
20 Mar 17	30.76000 +0.09	30.79	30.45	30.55	73,453
17 Mar 17	30.67000 +0.40	30.68	30.27	30.38	281,906
16 Mar 17	30.27000 +0.60	30.70	29.76	29.76	158,505
15 Mar 17	29.67000 +0.52	29.83	28.90	29.45	173,289
14 Mar 17	29.15000 -0.44	29.59	29.14	29.59	67,513
13 Mar 17	29.59000 -0.12	29.88	29.49	29.62	69,608
10 Mar 17	29.71000 +0.47	29.81	29.25	29.29	65,650
09 Mar 17	29.24000 -0.14	29.57	29.19	29.32	58,437
08 Mar 17	29.38000 -0.23	29.61	29.29	29.55	65,259
07 Mar 17	29.61000 +0.16	29.68	29.37	29.49	46,309
06 Mar 17	29.45000 -0.15	29.82	29.20	29.53	64,591
03 Mar 17	29.60000 +0.02	29.69	29.43	29.61	38,975
02 Mar 17	29.58000 +0.45	29.58	28.78	29.08	163,917
01 Mar 17	29.13000 -0.19	29.64	29.06	29.38	109,714
28 Feb 17	29.32000 -0.35	29.76	29.32	29.63	67,721
27 Feb 17	29.67000 -0.15	29.90	29.41	29.90	131,119
24 Feb 17	29.82000 -0.36	30.13	29.73	30.06	100,706
23 Feb 17	30.18000 +0.19	30.37	29.99	30.02	70,426
22 Feb 17	29.99000 -0.06	30.05	29.87	30.03	37,354
21 Feb 17	30.05000 +0.16	30.05	29.95	30.00	136,290
17 Feb 17	29.89000 +0.02	30.05	29.84	29.85	39,601
16 Feb 17	29.87000 +0.07	29.99	29.80	29.88	37,588
15 Feb 17	29.80000 +0.06	29.90	29.65	29.76	60,775
14 Feb 17	29.74000 -0.27	30.00	29.67	30.00	72,903
13 Feb 17	30.01000 +0.06	30.05	29.93	29.93	164,773
10 Feb 17	29.95000 +0.09	30.05	29.85	29.93	77,014
09 Feb 17	29.86000 -0.03	30.05	29.68	29.85	128,051
08 Feb 17	29.89000 +0.29	29.95	29.62	29.69	73,689
07 Feb 17	29.60000 +0.13	29.73	29.46	29.46	99,988
06 Feb 17	29.47000 +0.27	29.55	29.16	29.33	83,781
03 Feb 17	29.20000 +0.09	29.63	29.11	29.14	117,394
02 Feb 17	29.11000 -0.14	29.43	29.03	29.16	62,508
01 Feb 17	29.25000 -0.03	29.38	28.95	29.35	120,102
31 Jan 17	29.28000 -0.10	29.46	29.05	29.30	822,647
30 Jan 17	29.38000 -0.22	29.60	29.24	29.55	130,951
27 Jan 17	29.60000 -0.33	30.05	29.55	30.01	98,160
26 Jan 17	29.93000 +0.02	30.05	29.83	29.83	123,584
25 Jan 17	29.91000 -0.05	30.00	29.68	30.00	176,262
24 Jan 17	29.96000 +0.19	30.00	29.64	29.75	133,859
23 Jan 17	29.77000 -0.35	30.20	29.69	30.19	108,780
20 Jan 17	30.12000 +0.64	30.23	29.46	29.60	184,898
19 Jan 17	29.48000 +0.10	29.85	29.39	29.39	179,738
18 Jan 17	29.38000 -0.30	29.68	29.07	29.68	250,099
17 Jan 17	29.68000 +0.58	29.77	28.80	28.80	603,733
16 Jan 17	29.10000 +1.17	29.25	28.68	28.68	238,593
13 Jan 17	27.93000 +0.23	28.01	27.64	27.76	80,682
12 Jan 17	27.70000 -0.18	27.90	27.60	27.90	61,397
11 Jan 17	27.88000 +0.31	28.01	27.38	27.62	98,121
10 Jan 17	27.57000 -0.17	27.88	27.56	27.79	104,860
09 Jan 17	27.74000 +0.36	27.86	27.28	27.28	83,398
06 Jan 17	27.38000 -0.54	28.00	27.33	28.00	89,257
05 Jan 17	27.92000 +0.27	28.23	27.70	27.82	119,550
04 Jan 17	27.65000 +0.09	27.91	27.55	27.55	115,016
03 Jan 17	27.56000 +0.04	27.67	27.35	27.64	106,597
30 Dec 16	27.52000 -0.31	27.84	27.38	27.84	51,373
29 Dec 16	27.83000 +0.84	27.88	27.00	27.00	127,697
28 Dec 16	26.99000 -0.52	27.38	26.85	27.37	126,731
23 Dec 16	27.51000 +0.10	27.58	27.40	27.46	51,782
22 Dec 16	27.41000 +0.19	27.46	27.03	27.19	189,459
21 Dec 16	27.22000 -0.28	27.83	27.17	27.72	163,556
20 Dec 16	27.50000 -0.23	27.87	27.35	27.78	140,294
19 Dec 16	27.73000 +0.29	27.84	27.41	27.62	139,077
16 Dec 16	27.44000 -0.13	27.78	27.40	27.44	247,235
15 Dec 16	27.57000 +0.46	27.81	27.20	27.20	280,982
14 Dec 16	27.11000 +1.01	27.11	26.06	26.11	276,101
13 Dec 16	26.10000 +0.00	26.40	25.80	25.84	135,744
12 Dec 16	26.10000 -0.15	26.52	26.10	26.28	75,757
09 Dec 16	26.25000 +0.72	26.31	25.68	25.68	134,174
08 Dec 16	25.53000 +0.06	25.61	25.28	25.28	85,301
07 Dec 16	25.47000 -0.07	25.88	25.17	25.88	119,110
06 Dec 16	25.54000 +0.22	25.82	25.25	25.38	171,787
05 Dec 16	25.32000 -0.04	25.47	25.23	25.47	61,789
02 Dec 16	25.36000 -0.04	25.61	25.22	25.45	61,056
01 Dec 16	25.40000 +0.35	25.49	25.08	25.27	62,814
30 Nov 16	25.05000 +0.26	25.14	24.80	24.82	209,371
29 Nov 16	24.79000 -0.13	24.98	24.73	24.90	53,643
28 Nov 16	24.92000 -0.19	25.08	24.70	25.00	75,176
25 Nov 16	25.11000 +0.26	25.27	24.75	24.95	49,053
24 Nov 16	24.85000 -0.20	25.17	24.79	25.17	64,620
23 Nov 16	25.05000 +0.37	25.33	24.59	24.71	106,396
22 Nov 16	24.68000 -0.09	25.06	24.60	24.80	83,740
21 Nov 16	24.77000 +0.14	24.80	24.52	24.75	40,903
18 Nov 16	24.63000 -0.33	25.00	24.47	24.96	72,195
17 Nov 16	24.96000 +0.29	25.29	24.66	24.90	112,532
16 Nov 16	24.67000 +0.03	24.97	24.56	24.80	91,051
15 Nov 16	24.64000 +0.44	24.86	24.31	24.35	170,099
14 Nov 16	24.20000 -0.39	24.72	24.08	24.72	139,128
11 Nov 16	24.59000 -0.40	24.94	24.59	24.94	58,422
10 Nov 16	24.99000 -0.15	25.28	24.78	25.28	120,749
09 Nov 16	25.14000 -0.40	25.57	25.00	25.27	104,817
08 Nov 16	25.54000 +0.00	25.64	25.38	25.57	56,865
07 Nov 16	25.54000 +0.40	25.70	25.33	25.39	65,763
04 Nov 16	25.14000 +0.10	25.39	24.94	25.19	89,649
03 Nov 16	25.04000 +0.01	25.13	24.82	25.03	183,691
02 Nov 16	25.03000 -0.49	25.54	24.93	25.50	262,295
01 Nov 16	25.52000 -0.08	25.73	25.28	25.60	75,983
31 Oct 16	25.60000 +0.01	25.79	25.39	25.58	86,123
28 Oct 16	25.59000 +0.12	25.63	25.44	25.50	67,414
27 Oct 16	25.47000 -0.18	25.88	25.43	25.66	73,688
26 Oct 16	25.65000 -0.11	26.00	25.45	25.76	97,764
25 Oct 16	25.76000 -0.31	26.10	25.68	26.10	80,434
24 Oct 16	26.07000 +0.10	26.20	25.86	26.07	67,052
21 Oct 16	25.97000 -0.13	26.25	25.90	26.13	43,367
20 Oct 16	26.10000 +0.01	26.20	26.02	26.02	40,264
19 Oct 16	26.09000 -0.17	26.35	25.88	26.35	90,805
18 Oct 16	26.26000 +0.25	26.30	25.85	26.25	126,971
17 Oct 16	26.01000 -0.25	26.42	25.68	26.30	103,373
14 Oct 16	26.26000 +0.46	26.28	25.80	25.80	74,460
13 Oct 16	25.80000 -0.06	25.90	25.61	25.90	89,079
12 Oct 16	25.86000 +0.88	26.01	24.99	25.04	93,724
11 Oct 16	24.98000 -0.32	25.27	24.58	25.27	211,182
07 Oct 16	25.30000 -0.44	25.79	25.24	25.75	149,996
06 Oct 16	25.74000 -0.04	25.93	25.35	25.72	109,882
05 Oct 16	25.78000 +0.48	25.86	25.13	25.45	129,226
04 Oct 16	25.30000 -0.47	25.87	25.15	25.87	152,045
03 Oct 16	25.77000 -0.07	25.97	25.61	25.83	89,555
30 Sep 16	25.84000 -0.13	26.09	25.83	26.02	282,012
29 Sep 16	25.97000 -0.16	26.25	25.87	26.09	78,695
28 Sep 16	26.13000 -0.67	26.71	26.05	26.71	89,258
27 Sep 16	26.80000 +0.15	26.89	26.25	26.60	102,552
26 Sep 16	26.65000 -0.08	27.03	26.63	26.70	86,984
23 Sep 16	26.73000 -0.14	26.91	26.56	26.91	58,839
22 Sep 16	26.87000 -0.23	27.28	26.82	27.26	93,692
21 Sep 16	27.10000 +0.41	27.16	26.70	26.70	91,298
20 Sep 16	26.69000 -0.18	27.24	26.65	26.92	102,548
19 Sep 16	26.87000 +0.28	26.92	26.50	26.86	153,769
16 Sep 16	26.59000 +0.13	26.89	26.28	26.50	277,521
15 Sep 16	26.46000 +0.08	26.56	26.13	26.46	114,274
14 Sep 16	26.38000 +0.28	26.76	26.14	26.25	138,269
13 Sep 16	26.10000 -0.38	26.46	25.81	26.26	232,987
12 Sep 16	26.48000 -0.15	27.03	25.88	26.69	360,541
09 Sep 16	26.63000 -1.37	28.05	26.61	28.01	254,487
08 Sep 16	28.00000 -2.09	30.31	26.80	30.31	341,233
07 Sep 16	30.09000 -0.13	30.44	29.94	30.23	49,901
06 Sep 16	30.22000 +0.44	30.45	29.86	29.86	98,181
02 Sep 16	29.78000 +0.48	29.88	29.39	29.81	56,062
01 Sep 16	29.30000 -0.02	29.58	29.15	29.30	81,408
31 Aug 16	29.32000 +0.36	29.42	28.82	29.10	99,693
30 Aug 16	28.96000 -0.19	29.26	28.84	29.20	105,556
29 Aug 16	29.15000 -0.19	29.47	28.93	29.30	88,692
26 Aug 16	29.34000 +0.10	29.65	29.27	29.29	112,939
25 Aug 16	29.24000 -0.50	29.75	29.18	29.74	95,114
24 Aug 16	29.74000 -0.25	30.03	29.63	30.03	64,295
23 Aug 16	29.99000 -0.30	30.39	29.79	30.39	46,849
22 Aug 16	30.29000 +0.39	30.35	29.74	29.84	57,135
19 Aug 16	29.90000 -0.31	30.30	29.81	30.27	57,980
18 Aug 16	30.21000 -0.09	30.44	30.03	30.29	49,613
17 Aug 16	30.30000 -0.16	30.52	30.01	30.52	76,403
16 Aug 16	30.46000 +0.66	30.64	29.70	29.82	67,291
15 Aug 16	29.80000 -0.50	30.39	29.76	30.39	119,623
12 Aug 16	30.30000 +0.48	30.41	29.34	29.85	89,427
11 Aug 16	29.82000 -0.43	30.37	29.75	30.34	90,829
10 Aug 16	30.25000 -0.01	30.50	30.10	30.39	89,491
09 Aug 16	30.26000 -0.08	30.58	30.18	30.38	120,980
08 Aug 16	30.34000 -0.49	30.87	30.11	30.83	134,692
05 Aug 16	30.83000 +0.85	30.87	30.12	30.12	63,612
04 Aug 16	29.98000 -0.01	30.12	29.75	30.12	41,564
03 Aug 16	29.99000 -0.41	30.34	29.82	30.34	59,640
02 Aug 16	30.40000 -0.10	30.73	29.65	30.50	85,976
29 Jul 16	30.50000 -0.07	30.60	30.12	30.60	51,254
28 Jul 16	30.57000 -0.03	30.64	30.01	30.60	98,808
27 Jul 16	30.60000 +0.09	30.69	30.15	30.57	59,117
26 Jul 16	30.51000 +0.14	30.67	30.37	30.42	149,037
25 Jul 16	30.37000 -0.04	30.50	30.21	30.40	63,819
22 Jul 16	30.41000 +0.13	30.83	30.29	30.36	48,627
21 Jul 16	30.28000 -0.14	30.41	29.92	30.37	53,952
20 Jul 16	30.42000 +0.19	30.49	29.98	30.14	67,059
19 Jul 16	30.23000 +0.52	30.31	29.68	29.73	44,291
18 Jul 16	29.71000 +0.32	29.81	29.15	29.50	71,841
15 Jul 16	29.39000 +0.06	29.64	29.01	29.38	86,160
14 Jul 16	29.33000 -0.07	29.54	29.23	29.42	56,237
13 Jul 16	29.40000 -0.41	29.91	29.40	29.79	70,218
12 Jul 16	29.81000 +0.09	29.83	29.48	29.56	100,536
11 Jul 16	29.72000 +0.30	29.84	29.20	29.31	61,033
08 Jul 16	29.42000 +0.03	29.81	29.20	29.40	74,311
07 Jul 16	29.39000 +0.04	29.48	29.16	29.32	72,473
06 Jul 16	29.35000 +0.09	29.55	29.13	29.19	152,001
05 Jul 16	29.26000 -0.66	29.94	29.09	29.84	186,079
04 Jul 16	29.92000 +0.46	29.92	29.07	29.91	99,084
30 Jun 16	29.46000 +0.46	29.64	28.98	29.05	87,075
29 Jun 16	29.00000 +0.10	29.12	28.70	28.94	71,373
28 Jun 16	28.90000 -0.15	29.23	28.65	29.07	59,976
27 Jun 16	29.05000 +0.25	29.26	28.10	28.14	76,382
24 Jun 16	28.80000 +0.16	29.36	28.41	28.48	59,965
23 Jun 16	28.64000 +0.19	28.70	28.46	28.56	68,613
22 Jun 16	28.45000 -0.01	28.69	28.43	28.46	95,922
21 Jun 16	28.46000 -0.20	28.74	28.44	28.70	75,623
20 Jun 16	28.66000 -0.04	29.12	28.66	28.88	65,253
17 Jun 16	28.70000 -0.09	28.91	28.50	28.83	247,150
16 Jun 16	28.79000 +0.05	29.04	28.52	28.70	101,766
15 Jun 16	28.74000 -0.27	29.40	28.73	29.11	158,209
14 Jun 16	29.01000 -1.13	30.07	29.01	30.07	132,110
13 Jun 16	30.14000 +0.02	30.52	29.96	30.52	95,579
10 Jun 16	30.12000 +0.25	30.38	29.59	29.80	81,024
09 Jun 16	29.87000 -0.78	30.50	29.51	30.50	183,588
08 Jun 16	30.65000 +0.20	31.13	30.28	30.63	80,593
07 Jun 16	30.45000 +0.02	30.70	30.40	30.51	69,907
06 Jun 16	30.43000 -0.38	31.03	30.31	30.75	49,310
03 Jun 16	30.81000 +0.01	31.05	30.67	30.80	53,099
02 Jun 16	30.80000 +0.45	31.01	30.30	30.31	80,667
01 Jun 16	30.35000 +0.48	30.53	29.81	29.81	76,942
31 May 16	29.87000 -0.10	30.21	29.78	30.01	212,871
30 May 16	29.97000 -0.11	30.12	29.80	30.12	44,327
27 May 16	30.08000 +0.23	30.30	29.87	29.87	51,453
26 May 16	29.85000 +0.14	30.14	29.51	29.75	80,217
25 May 16	29.71000 +0.37	29.91	29.30	29.40	60,171
24 May 16	29.34000 +0.25	29.64	29.09	29.09	69,536
20 May 16	29.09000 -0.12	29.48	29.03	29.24	54,094
19 May 16	29.21000 +0.22	29.22	28.85	29.03	47,958
18 May 16	28.99000 +0.10	29.22	28.82	28.90	57,544
17 May 16	28.89000 -1.04	29.97	28.85	29.97	64,441
16 May 16	29.93000 +0.20	29.95	29.70	29.77	49,999
13 May 16	29.73000 +0.17	29.90	29.49	29.81	64,527
12 May 16	29.56000 +0.20	29.69	29.12	29.50	79,865
11 May 16	29.36000 +0.45	29.49	28.85	28.93	113,324
10 May 16	28.91000 +0.69	28.93	27.97	28.22	157,000
09 May 16	28.22000 +0.06	28.30	28.01	28.16	62,473
06 May 16	28.16000 -0.26	28.48	28.05	28.35	62,412
05 May 16	28.42000 +0.28	28.45	28.09	28.38	53,309
04 May 16	28.14000 +0.09	28.21	27.73	28.00	100,968
03 May 16	28.05000 +0.17	28.18	27.75	27.96	69,944
02 May 16	27.88000 -0.01	27.96	27.70	27.95	74,277
29 Apr 16	27.89000 -0.19	28.03	27.72	28.03	73,951
28 Apr 16	28.08000 +0.10	28.12	27.66	27.99	114,564
27 Apr 16	27.98000 -0.13	28.20	27.56	28.05	64,111
26 Apr 16	28.11000 -0.06	28.49	28.06	28.20	66,163
25 Apr 16	28.17000 +0.14	28.31	28.00	28.11	50,039
22 Apr 16	28.03000 +0.14	28.38	27.66	27.92	94,735
21 Apr 16	27.89000 -0.26	28.56	27.85	28.12	397,236
20 Apr 16	28.15000 -0.44	28.71	28.02	28.60	123,048
19 Apr 16	28.59000 -0.08	28.89	28.27	28.89	148,160
18 Apr 16	28.67000 +0.02	28.90	28.48	28.68	82,184
15 Apr 16	28.65000 -0.17	29.00	28.50	28.75	82,391
14 Apr 16	28.82000 +0.07	29.20	28.62	28.75	112,088
13 Apr 16	28.75000 +0.28	28.84	28.50	28.59	570,184
12 Apr 16	28.47000 -0.46	28.99	28.45	28.91	127,883
11 Apr 16	28.93000 +0.20	29.50	28.70	28.84	123,073
08 Apr 16	28.73000 -0.26	29.21	28.34	29.13	212,308
07 Apr 16	28.99000 +0.11	29.42	28.65	28.84	97,498
06 Apr 16	28.88000 +0.31	28.92	28.36	28.60	420,762
05 Apr 16	28.57000 -0.47	29.20	28.50	29.03	103,953
04 Apr 16	29.04000 +0.08	29.22	28.90	29.03	66,450
01 Apr 16	28.96000 +0.04	29.27	28.65	28.90	72,714
31 Mar 16	28.92000 -0.74	29.70	28.70	29.70	82,950
30 Mar 16	29.66000 +0.59	30.04	29.06	29.17	88,387
29 Mar 16	29.07000 -0.56	29.77	29.07	29.39	83,219
28 Mar 16	29.63000 +0.37	29.80	29.11	29.52	121,613
24 Mar 16	29.26000 +0.68	30.13	28.69	28.69	152,657
23 Mar 16	28.58000 +0.36	28.93	28.20	28.20	151,304
22 Mar 16	28.22000 -0.48	28.73	27.85	28.68	259,499
21 Mar 16	28.70000 -0.24	29.30	28.67	29.00	148,144
18 Mar 16	28.94000 -0.46	29.69	28.94	29.49	421,488
17 Mar 16	29.40000 +0.30	29.78	29.07	29.07	168,727
16 Mar 16	29.10000 -0.67	29.77	29.00	29.63	290,245
15 Mar 16	29.77000 -0.95	30.91	29.65	30.12	173,263
14 Mar 16	30.72000 -0.77	31.60	30.48	31.13	109,521
11 Mar 16	31.49000 +0.13	32.00	31.40	31.41	53,616
10 Mar 16	31.36000 -0.08	31.76	30.92	31.51	63,197
09 Mar 16	31.44000 -0.81	32.26	31.41	32.10	88,724
08 Mar 16	32.25000 +0.18	32.43	31.93	32.00	78,896
07 Mar 16	32.07000 -0.03	32.50	31.88	32.17	93,619
04 Mar 16	32.10000 -0.04	32.22	31.90	32.18	77,657
03 Mar 16	32.14000 +0.37	32.19	31.70	31.70	125,053
02 Mar 16	31.77000 -0.19	31.87	31.01	31.85	144,602
01 Mar 16	31.96000 +0.58	32.22	31.36	31.59	98,517
29 Feb 16	31.38000 -0.02	31.97	31.02	31.37	80,851
26 Feb 16	31.40000 -1.31	33.00	31.39	32.72	170,396
25 Feb 16	32.71000 +0.89	32.73	31.67	31.82	126,837
24 Feb 16	31.82000 +0.50	31.84	31.11	31.29	65,683
23 Feb 16	31.32000 +0.12	31.39	30.90	31.09	213,573
22 Feb 16	31.20000 -0.17	31.77	31.01	31.77	114,301
19 Feb 16	31.37000 -0.24	31.80	31.11	31.77	171,004
18 Feb 16	31.61000 +0.97	31.78	30.50	30.68	167,246
17 Feb 16	30.64000 +0.36	30.99	30.26	30.43	144,878
16 Feb 16	30.28000 -0.92	31.40	30.26	31.29	107,837
12 Feb 16	31.20000 +0.73	31.41	30.47	30.50	136,651
11 Feb 16	30.47000 +0.12	30.55	30.00	30.02	106,296
10 Feb 16	30.35000 +0.48	30.50	29.98	29.99	109,422
09 Feb 16	29.87000 +0.19	30.05	29.29	29.29	225,342
08 Feb 16	29.68000 -0.17	29.75	29.43	29.60	66,439
05 Feb 16	29.85000 -0.52	30.48	29.66	30.37	161,681
04 Feb 16	30.37000 -0.59	30.81	30.24	30.47	85,478
03 Feb 16	30.96000 +0.59	31.00	30.24	30.40	172,137
02 Feb 16	30.37000 +0.03	30.42	30.03	30.07	70,625
01 Feb 16	30.34000 -0.19	30.57	30.00	30.57	107,987
29 Jan 16	30.53000 +1.24	30.53	29.28	29.31	208,568
28 Jan 16	29.29000 +0.77	29.44	28.52	28.52	86,142
27 Jan 16	28.52000 +0.22	28.80	28.26	28.32	63,263
26 Jan 16	28.30000 -0.23	28.67	28.04	28.50	88,302
25 Jan 16	28.53000 -0.05	28.86	28.30	28.54	99,955
22 Jan 16	28.58000 +0.37	28.72	28.15	28.37	130,555
21 Jan 16	28.21000 +0.17	28.28	27.71	28.11	118,683
20 Jan 16	28.04000 +0.32	28.12	27.60	27.64	157,014
19 Jan 16	27.72000 +0.71	28.08	27.06	27.08	178,325
18 Jan 16	27.01000 -0.72	28.00	26.59	27.97	52,627
15 Jan 16	27.73000 -0.12	27.77	27.02	27.65	167,766
14 Jan 16	27.85000 +0.02	27.88	27.25	27.80	52,247
13 Jan 16	27.83000 -0.28	28.42	27.81	28.39	77,561
12 Jan 16	28.11000 -0.01	28.56	27.66	28.13	75,660
11 Jan 16	28.12000 -0.41	28.51	27.90	28.51	49,220
08 Jan 16	28.53000 +0.93	28.65	27.45	27.50	111,095
07 Jan 16	27.60000 -0.67	28.09	27.54	28.09	66,175
06 Jan 16	28.27000 +0.25	28.66	27.96	28.01	113,035
05 Jan 16	28.02000 -0.15	28.74	27.92	28.23	72,497
04 Jan 16	28.17000 -0.50	28.59	27.76	28.59	71,746
31 Dec 15	28.67000 -0.19	28.86	28.41	28.80	39,597
30 Dec 15	28.86000 -0.16	29.08	28.76	29.00	41,000
29 Dec 15	29.02000 +0.33	29.15	28.65	28.96	58,014
24 Dec 15	28.69000 +0.02	28.96	28.48	28.62	26,512
23 Dec 15	28.67000 -0.16	29.00	28.52	28.82	47,245
22 Dec 15	28.83000 -0.17	29.00	28.59	28.97	56,482
21 Dec 15	29.00000 -0.01	29.17	28.72	29.01	73,672
18 Dec 15	29.01000 +0.34	29.02	28.58	28.70	141,545
17 Dec 15	28.67000 -0.11	29.00	28.67	28.75	103,494
16 Dec 15	28.78000 +0.26	29.00	28.41	28.52	125,386
15 Dec 15	28.52000 +0.69	28.60	28.30	28.44	111,224
14 Dec 15	27.83000 +0.85	28.00	26.94	26.94	142,080
11 Dec 15	26.98000 -0.70	27.75	26.86	27.16	84,828
10 Dec 15	27.68000 +0.00	28.30	27.21	27.46	91,947
09 Dec 15	27.68000 +0.34	27.93	27.19	27.34	131,302
08 Dec 15	27.34000 -0.05	27.61	27.02	27.39	80,948
07 Dec 15	27.39000 +0.60	27.46	26.76	26.76	67,225
04 Dec 15	26.79000 -0.01	26.98	26.63	26.64	37,058
03 Dec 15	26.80000 +0.05	27.06	26.62	26.83	59,537
02 Dec 15	26.75000 -0.21	27.04	26.55	27.00	85,017
01 Dec 15	26.96000 -0.20	27.50	26.76	27.50	135,590
30 Nov 15	27.16000 -0.11	27.34	27.05	27.34	72,382
27 Nov 15	27.27000 -0.07	27.46	27.14	27.36	20,197
26 Nov 15	27.34000 -0.09	27.50	27.13	27.13	10,652
25 Nov 15	27.43000 +0.23	27.59	27.09	27.15	47,523
24 Nov 15	27.20000 -0.58	27.76	27.18	27.74	81,620
23 Nov 15	27.78000 +0.29	27.80	27.43	27.44	72,101
20 Nov 15	27.49000 +0.16	27.60	27.30	27.30	110,286
19 Nov 15	27.33000 +0.06	27.44	27.11	27.32	58,553
18 Nov 15	27.27000 +0.00	27.47	26.96	27.35	25,126
17 Nov 15	27.27000 +0.10	27.40	27.12	27.16	29,203
16 Nov 15	27.17000 +0.57	27.27	26.40	26.54	43,965
13 Nov 15	26.60000 +0.11	26.72	26.20	26.41	79,542
12 Nov 15	26.49000 -0.74	27.14	26.39	27.03	65,260
11 Nov 15	27.23000 +0.15	27.65	27.00	27.14	76,176
10 Nov 15	27.08000 -1.05	28.13	26.95	28.13	65,835
09 Nov 15	28.13000 +0.71	28.24	27.16	27.16	106,932
06 Nov 15	27.42000 -0.30	27.87	27.29	27.66	60,828
05 Nov 15	27.72000 +0.11	27.77	27.02	27.60	62,649
04 Nov 15	27.61000 -1.46	28.64	27.46	28.64	239,680
03 Nov 15	29.07000 +0.12	29.17	28.65	28.76	36,980
02 Nov 15	28.95000 -0.05	29.06	28.68	28.97	60,416
30 Oct 15	29.00000 -0.22	29.27	28.94	29.04	46,018
29 Oct 15	29.22000 -0.02	29.35	28.52	29.01	44,311
28 Oct 15	29.24000 +0.22	29.32	28.87	28.99	55,920
27 Oct 15	29.02000 +0.03	29.31	28.88	28.88	51,268
26 Oct 15	28.99000 -0.25	29.37	28.86	29.24	53,225
23 Oct 15	29.24000 -0.28	29.64	29.17	29.64	50,701
22 Oct 15	29.52000 -0.02	29.89	29.46	29.52	56,082
21 Oct 15	29.54000 +0.50	29.74	29.04	29.04	121,031
20 Oct 15	29.04000 +0.00	29.11	28.85	28.96	55,512
19 Oct 15	29.04000 +0.56	29.05	28.40	28.56	61,738
16 Oct 15	28.48000 -0.34	29.09	28.45	28.90	57,821
15 Oct 15	28.82000 +0.17	28.95	28.58	28.86	88,675
14 Oct 15	28.65000 +0.10	28.77	28.14	28.61	91,671
13 Oct 15	28.55000 +0.51	28.71	28.00	28.00	66,765
09 Oct 15	28.04000 -0.03	28.71	27.95	28.71	66,509
08 Oct 15	28.07000 -0.56	28.58	27.90	28.55	87,928
07 Oct 15	28.63000 +0.52	28.68	28.05	28.23	111,492
06 Oct 15	28.11000 -1.01	29.20	28.02	29.20	64,292
05 Oct 15	29.12000 +0.64	29.52	28.60	28.60	170,439
02 Oct 15	28.48000 +0.04	28.64	27.75	28.30	67,398
01 Oct 15	28.44000 +0.28	28.55	27.96	28.34	89,757
30 Sep 15	28.16000 +0.21	28.42	28.02	28.09	81,458
29 Sep 15	27.95000 +0.33	28.07	27.40	27.62	90,632
28 Sep 15	27.62000 -0.59	28.05	27.50	27.98	69,293
25 Sep 15	28.21000 -0.06	28.40	27.93	28.39	72,904
24 Sep 15	28.27000 -0.69	29.09	28.24	29.04	90,882
23 Sep 15	28.96000 -0.02	29.19	28.67	28.98	137,122
22 Sep 15	28.98000 +0.32	29.05	28.50	28.50	100,502
21 Sep 15	28.66000 +0.51	28.82	28.12	28.15	98,477
18 Sep 15	28.15000 +0.60	28.25	27.45	27.45	172,585
17 Sep 15	27.55000 -0.71	28.20	27.17	28.16	107,301
16 Sep 15	28.26000 -0.25	28.66	28.17	28.59	104,414
15 Sep 15	28.51000 +0.27	28.57	28.09	28.23	87,734
14 Sep 15	28.24000 +1.08	28.51	27.18	27.21	247,166
11 Sep 15	27.16000 +0.39	27.32	26.55	27.01	103,219
10 Sep 15	26.77000 -0.10	26.83	26.17	26.18	36,720
09 Sep 15	26.87000 -0.12	27.24	26.73	27.24	48,737
08 Sep 15	26.99000 +0.11	27.04	26.83	26.91	33,238
04 Sep 15	26.88000 -0.52	27.17	26.86	26.95	27,021
03 Sep 15	27.40000 +0.45	27.45	26.88	27.00	192,922
02 Sep 15	26.95000 +0.22	27.00	26.82	26.86	81,702
01 Sep 15	26.73000 -0.36	27.00	26.57	26.97	57,815
31 Aug 15	27.09000 +0.25	27.11	26.78	26.78	97,908
28 Aug 15	26.84000 -0.57	27.51	26.81	27.34	97,003
27 Aug 15	27.41000 +0.14	27.71	27.31	27.41	122,018
26 Aug 15	27.27000 -0.26	27.69	27.05	27.66	135,631
25 Aug 15	27.53000 +0.63	27.85	27.10	27.23	103,684
24 Aug 15	26.90000 -0.22	27.25	26.42	26.82	102,663
21 Aug 15	27.12000 -0.42	27.54	26.93	27.40	91,434
20 Aug 15	27.54000 -0.33	27.93	27.50	27.93	39,360
19 Aug 15	27.87000 +0.29	27.92	27.54	27.58	120,257
18 Aug 15	27.58000 -0.18	27.72	27.35	27.69	41,075
17 Aug 15	27.76000 -0.08	27.84	27.32	27.80	60,829
14 Aug 15	27.84000 +0.10	27.99	27.67	27.80	79,717
13 Aug 15	27.74000 +0.00	27.84	27.67	27.67	60,397
12 Aug 15	27.74000 -0.24	28.07	27.70	27.97	78,141
11 Aug 15	27.98000 +0.11	28.12	27.50	27.76	62,780
10 Aug 15	27.87000 +0.29	28.29	27.60	27.60	124,216
07 Aug 15	27.58000 +0.09	27.88	27.26	27.57	45,785
06 Aug 15	27.49000 -0.54	27.97	27.34	27.97	61,139
05 Aug 15	28.03000 +0.26	28.29	27.73	27.85	116,987
04 Aug 15	27.77000 +0.26	28.06	27.49	27.56	84,182
31 Jul 15	27.51000 -0.03	27.60	27.39	27.49	112,424
30 Jul 15	27.54000 +0.02	27.58	27.03	27.46	66,679
29 Jul 15	27.52000 +0.33	27.70	26.99	27.12	77,147
28 Jul 15	27.19000 -0.02	27.34	27.12	27.29	82,030
27 Jul 15	27.21000 +0.05	27.79	26.99	27.19	121,147
24 Jul 15	27.16000 +0.14	27.29	26.98	26.98	177,334
23 Jul 15	27.02000 +0.13	27.10	26.86	26.86	63,603
22 Jul 15	26.89000 -0.15	27.27	26.84	26.97	51,005
21 Jul 15	27.04000 -0.19	27.24	26.79	27.24	103,468
20 Jul 15	27.23000 -0.70	27.98	27.12	27.98	149,053
17 Jul 15	27.93000 +0.81	27.95	27.01	27.02	168,237
16 Jul 15	27.12000 +0.65	27.28	26.54	26.54	169,566
15 Jul 15	26.47000 +0.10	26.56	26.33	26.40	112,763
14 Jul 15	26.37000 +0.18	26.40	26.17	26.19	124,874
13 Jul 15	26.19000 +0.32	26.26	25.88	25.88	113,561
10 Jul 15	25.87000 +0.69	25.92	25.24	25.24	127,659
09 Jul 15	25.18000 +0.09	25.45	25.05	25.18	106,376
08 Jul 15	25.09000 +0.12	25.17	24.94	25.01	82,478
07 Jul 15	24.97000 +0.06	25.11	24.65	24.97	89,614
06 Jul 15	24.91000 -0.03	25.05	24.57	24.73	91,509
03 Jul 15	24.94000 -0.09	25.13	24.89	24.94	24,214
02 Jul 15	25.03000 +0.27	25.10	24.62	24.70	77,037
30 Jun 15	24.76000 +0.21	24.78	24.38	24.70	64,005
29 Jun 15	24.55000 -0.35	24.88	24.43	24.84	43,842
26 Jun 15	24.90000 -0.33	25.28	24.75	25.28	77,785
25 Jun 15	25.23000 +0.14	25.36	25.07	25.14	69,114
24 Jun 15	25.09000 +0.02	25.20	24.92	25.08	36,507
23 Jun 15	25.07000 -0.01	25.27	24.95	25.04	52,735
22 Jun 15	25.08000 +0.02	25.28	25.03	25.13	37,602
19 Jun 15	25.06000 -0.21	25.30	24.99	25.22	70,779
18 Jun 15	25.27000 +0.05	25.40	25.13	25.25	54,301
17 Jun 15	25.22000 +0.15	25.35	25.05	25.09	45,642
16 Jun 15	25.07000 +0.12	25.39	24.97	25.00	96,282
15 Jun 15	24.95000 -0.08	25.09	24.88	25.00	104,832
12 Jun 15	25.03000 +0.45	25.36	24.59	24.60	137,600
11 Jun 15	24.58000 +0.86	24.75	24.31	24.53	567,882
10 Jun 15	23.72000 +0.23	23.89	23.58	23.70	278,433
09 Jun 15	23.49000 -0.01	23.55	23.42	23.47	49,998
08 Jun 15	23.50000 +0.01	23.56	23.44	23.49	68,985
05 Jun 15	23.49000 -0.13	23.66	23.43	23.64	46,714
04 Jun 15	23.62000 -0.11	23.75	23.58	23.71	69,976
03 Jun 15	23.73000 +0.06	23.84	23.59	23.60	37,795
02 Jun 15	23.67000 -0.03	23.75	23.50	23.75	51,097
01 Jun 15	23.70000 -0.10	23.80	23.66	23.76	40,767
29 May 15	23.80000 -0.09	23.94	23.70	23.88	94,936
28 May 15	23.89000 +0.11	23.92	23.68	23.76	64,425
27 May 15	23.78000 +0.17	23.82	23.43	23.67	64,971
26 May 15	23.61000 -0.01	23.85	23.57	23.58	62,521
25 May 15	23.62000 +0.14	23.64	23.46	23.57	42,448
22 May 15	23.48000 -0.13	23.75	23.48	23.59	52,958
21 May 15	23.61000 -0.26	24.00	23.60	23.81	104,939
20 May 15	23.87000 -0.03	23.96	23.84	23.94	125,283
19 May 15	23.90000 -0.21	24.26	23.90	24.06	99,244
15 May 15	24.11000 +0.00	24.38	23.97	24.10	106,948
14 May 15	24.11000 -0.07	24.30	24.00	24.20	78,888
13 May 15	24.18000 +0.00	24.50	24.12	24.13	144,915
12 May 15	24.18000 -0.30	24.53	24.14	24.44	135,150
11 May 15	24.48000 -0.16	24.74	24.44	24.67	78,302
08 May 15	24.64000 -0.26	25.05	24.59	25.00	92,280
07 May 15	24.90000 -0.08	25.25	24.61	25.00	65,379
06 May 15	24.98000 +0.01	25.09	24.81	25.00	49,398
05 May 15	24.97000 -0.15	25.27	24.91	25.14	133,244
04 May 15	25.12000 +0.21	25.22	25.00	25.13	120,144
01 May 15	24.91000 +0.15	25.01	24.75	24.76	40,351
30 Apr 15	24.76000 -0.10	24.90	24.60	24.72	39,414
29 Apr 15	24.86000 +0.04	24.94	24.57	24.63	49,935
28 Apr 15	24.82000 -0.10	24.96	24.70	24.87	82,728
27 Apr 15	24.92000 -0.16	25.12	24.61	25.12	55,131
24 Apr 15	25.08000 -0.21	25.35	25.07	25.22	47,559
23 Apr 15	25.29000 +0.22	25.35	25.12	25.13	97,447
22 Apr 15	25.07000 -0.03	25.22	24.88	25.15	52,437
21 Apr 15	25.10000 +0.02	25.25	24.90	25.04	42,433
20 Apr 15	25.08000 -0.05	25.30	24.95	25.25	51,640
17 Apr 15	25.13000 -0.08	25.23	25.01	25.20	23,814
16 Apr 15	25.21000 -0.31	25.60	25.18	25.48	36,044
15 Apr 15	25.52000 +0.00	25.82	25.37	25.50	81,037
14 Apr 15	25.52000 +0.01	25.60	25.39	25.47	20,900
13 Apr 15	25.51000 -0.12	25.70	25.45	25.70	26,766
10 Apr 15	25.63000 -0.05	25.80	25.48	25.78	28,473
09 Apr 15	25.68000 -0.04	25.86	25.65	25.70	24,190
08 Apr 15	25.72000 +0.14	25.99	25.56	25.60	63,799
07 Apr 15	25.58000 +0.08	25.70	25.48	25.51	65,039
06 Apr 15	25.50000 +0.25	25.74	25.20	25.27	99,179
02 Apr 15	25.25000 +0.05	25.30	25.05	25.24	38,726
01 Apr 15	25.20000 +0.17	25.38	24.98	25.20	49,360
31 Mar 15	25.03000 -0.12	25.29	24.88	25.25	59,350
30 Mar 15	25.15000 +0.05	25.27	25.05	25.10	43,936
27 Mar 15	25.10000 -0.13	25.25	24.76	24.98	56,226
26 Mar 15	25.23000 -0.02	25.31	25.15	25.20	41,119
25 Mar 15	25.25000 +0.09	25.40	25.16	25.20	63,995
24 Mar 15	25.16000 +0.33	25.27	24.85	24.85	79,280
23 Mar 15	24.83000 -0.19	25.05	24.72	25.02	69,168
20 Mar 15	25.02000 +0.29	25.20	24.71	24.92	152,916
19 Mar 15	24.73000 +0.23	25.00	24.41	24.50	118,866
18 Mar 15	24.50000 -0.64	25.15	24.27	25.08	187,580
17 Mar 15	25.14000 -0.25	25.53	25.08	25.41	190,382
16 Mar 15	25.39000 -0.87	26.24	25.30	26.24	183,561
13 Mar 15	26.26000 +0.56	26.70	25.93	25.93	138,551
12 Mar 15	25.70000 +0.19	25.88	25.41	25.73	29,947
11 Mar 15	25.51000 +0.13	25.57	25.33	25.40	21,787
10 Mar 15	25.38000 +0.07	25.47	25.14	25.22	37,991
09 Mar 15	25.31000 +0.48	25.43	24.89	24.93	46,802
06 Mar 15	24.83000 -0.72	25.66	24.83	25.57	76,528
05 Mar 15	25.55000 -0.07	26.00	25.42	25.75	41,962
04 Mar 15	25.62000 +0.46	25.90	25.12	25.57	87,616
03 Mar 15	25.16000 -0.17	25.58	25.00	25.38	45,356
02 Mar 15	25.33000 +0.08	25.40	24.75	25.30	65,940
27 Feb 15	25.25000 -0.16	25.52	25.18	25.35	84,376
26 Feb 15	25.41000 +0.16	25.58	25.25	25.34	47,563
25 Feb 15	25.25000 +0.14	25.49	25.10	25.10	50,674
24 Feb 15	25.11000 -0.37	25.75	25.02	25.52	99,086
23 Feb 15	25.48000 +0.10	25.75	25.20	25.30	51,412
20 Feb 15	25.38000 +0.03	25.48	25.15	25.44	60,132
19 Feb 15	25.35000 +0.01	25.73	25.00	25.42	74,014
18 Feb 15	25.34000 -0.26	25.76	25.25	25.76	47,893
17 Feb 15	25.60000 -0.13	25.98	25.40	25.42	85,098
13 Feb 15	25.73000 -0.02	25.98	25.30	25.61	79,459
12 Feb 15	25.75000 -0.33	26.40	25.50	26.15	71,226
11 Feb 15	26.08000 -0.05	26.27	25.84	25.97	43,143
10 Feb 15	26.13000 +0.18	26.19	25.64	25.82	36,517
09 Feb 15	25.95000 -0.08	26.17	25.79	25.95	29,642
06 Feb 15	26.03000 -0.35	26.51	25.82	26.38	45,641
05 Feb 15	26.38000 +0.17	26.59	26.25	26.25	64,823
04 Feb 15	26.21000 -0.20	26.51	26.12	26.44	40,414
03 Feb 15	26.41000 -0.20	26.60	26.02	26.52	49,062
02 Feb 15	26.61000 +0.05	26.80	26.41	26.44	92,344
30 Jan 15	26.56000 +0.13	26.74	26.25	26.33	58,063
29 Jan 15	26.43000 +0.41	26.47	25.84	25.98	48,673
28 Jan 15	26.02000 +0.44	26.31	25.60	25.64	60,849
27 Jan 15	25.58000 -0.16	26.04	25.54	25.69	39,156
26 Jan 15	25.74000 -0.05	26.05	25.54	25.64	46,756
23 Jan 15	25.79000 +0.08	25.99	25.71	25.75	23,226
22 Jan 15	25.71000 -0.02	26.00	25.50	25.70	34,545
21 Jan 15	25.73000 -0.03	25.90	25.43	25.72	55,825
20 Jan 15	25.76000 +0.40	25.81	25.32	25.43	64,331
19 Jan 15	25.36000 -0.49	26.08	25.35	26.08	38,130
16 Jan 15	25.85000 -0.11	26.26	25.65	25.83	40,546
15 Jan 15	25.96000 +0.32	26.35	25.39	25.39	114,092
14 Jan 15	25.64000 +0.01	25.69	25.33	25.49	80,895
13 Jan 15	25.63000 +0.45	26.15	25.38	25.47	121,247
12 Jan 15	25.18000 -0.27	25.68	24.96	25.45	100,269
09 Jan 15	25.45000 -0.18	25.65	25.40	25.65	93,150
08 Jan 15	25.63000 -0.04	26.00	25.63	25.77	94,595
07 Jan 15	25.67000 +0.24	26.05	25.41	25.41	78,419
06 Jan 15	25.43000 -0.69	26.21	25.25	26.06	84,423
05 Jan 15	26.12000 -0.35	26.20	26.01	26.20	67,793
02 Jan 15	26.47000 +0.27	26.50	26.18	26.18	47,289
31 Dec 14	26.20000 +0.31	26.43	25.97	26.00	63,685
30 Dec 14	25.89000 -0.02	26.08	25.89	25.99	45,315
29 Dec 14	25.91000 -0.15	26.16	25.81	25.82	47,846
24 Dec 14	26.06000 +0.10	26.06	25.89	25.96	28,192
23 Dec 14	25.96000 +0.05	26.00	25.80	25.87	43,860
22 Dec 14	25.91000 -0.09	26.20	25.71	26.20	92,734
19 Dec 14	26.00000 -0.13	26.10	25.41	26.10	173,782
18 Dec 14	26.13000 +0.36	26.24	25.40	25.79	232,529
17 Dec 14	25.77000 +0.15	25.79	25.50	25.58	37,983
16 Dec 14	25.62000 +0.25	25.78	25.14	25.30	87,987
15 Dec 14	25.37000 +0.04	25.45	25.08	25.36	134,773
12 Dec 14	25.33000 +0.97	25.42	23.99	23.99	253,556
11 Dec 14	24.36000 +0.84	24.55	23.31	23.31	104,048
10 Dec 14	23.52000 -0.05	23.72	23.36	23.61	65,392
09 Dec 14	23.57000 -0.05	23.82	23.33	23.59	43,930
08 Dec 14	23.62000 -0.45	24.14	23.45	24.02	36,286
05 Dec 14	24.07000 +0.22	24.11	23.82	24.07	55,092
04 Dec 14	23.85000 -0.40	24.30	23.73	24.29	37,329
03 Dec 14	24.25000 -0.03	24.43	24.03	24.33	31,035
02 Dec 14	24.28000 +0.22	24.35	23.68	23.83	49,270
01 Dec 14	24.06000 -0.39	24.64	24.00	24.50	45,876
28 Nov 14	24.45000 +0.06	24.51	24.32	24.38	24,232
27 Nov 14	24.39000 +0.29	24.53	24.16	24.27	30,234
26 Nov 14	24.10000 +0.04	24.23	23.88	24.06	25,530
25 Nov 14	24.06000 -0.14	24.33	23.79	24.25	82,468
24 Nov 14	24.20000 -0.32	24.64	24.15	24.64	68,153
21 Nov 14	24.52000 +0.04	24.65	24.24	24.65	73,125
20 Nov 14	24.48000 +0.22	24.66	24.35	24.46	66,331
19 Nov 14	24.26000 +0.68	24.34	23.60	23.65	56,584
18 Nov 14	23.58000 +0.01	23.65	23.47	23.53	27,054
17 Nov 14	23.57000 -0.07	23.75	23.48	23.67	55,515
14 Nov 14	23.64000 +0.16	23.75	23.47	23.48	33,561
13 Nov 14	23.48000 +0.35	23.55	23.13	23.13	24,144
12 Nov 14	23.13000 -0.12	23.27	23.12	23.17	54,260
11 Nov 14	23.25000 -0.20	23.50	23.06	23.45	54,973
10 Nov 14	23.45000 -0.07	23.70	22.57	23.44	96,533
07 Nov 14	23.52000 -0.21	23.87	23.45	23.75	34,033
06 Nov 14	23.73000 +0.01	23.84	23.46	23.71	31,270
05 Nov 14	23.72000 +0.30	23.87	23.32	23.49	47,249
04 Nov 14	23.42000 +0.18	23.50	22.99	23.11	268,292
03 Nov 14	23.24000 -0.06	23.32	23.12	23.30	27,175
31 Oct 14	23.30000 +0.05	23.41	23.13	23.32	69,823
30 Oct 14	23.25000 +0.05	23.33	22.91	23.20	46,750
29 Oct 14	23.20000 -0.23	23.45	23.10	23.45	60,059
28 Oct 14	23.43000 +0.08	23.55	23.30	23.46	51,941
27 Oct 14	23.35000 +0.09	23.48	23.10	23.24	29,904
24 Oct 14	23.26000 -0.10	23.63	23.23	23.46	57,828
23 Oct 14	23.36000 +0.03	23.45	23.25	23.29	45,037
22 Oct 14	23.33000 -0.10	23.63	23.25	23.55	80,608
21 Oct 14	23.43000 +0.12	23.51	23.25	23.31	48,673
20 Oct 14	23.31000 +0.15	23.38	23.06	23.06	57,857
17 Oct 14	23.16000 +0.29	23.26	22.77	22.97	115,121
16 Oct 14	22.87000 -0.18	23.04	22.68	22.92	114,609
15 Oct 14	23.05000 +0.04	23.16	22.88	23.00	181,605
14 Oct 14	23.01000 -0.06	23.13	22.96	22.98	128,745
10 Oct 14	23.07000 +0.05	23.24	22.77	23.00	66,027
09 Oct 14	23.02000 -0.22	23.19	22.84	23.19	90,400
08 Oct 14	23.24000 +0.16	23.24	22.98	23.08	71,342
07 Oct 14	23.08000 +0.12	23.26	22.95	23.03	72,627
06 Oct 14	22.96000 +0.34	23.08	22.69	22.70	70,139
03 Oct 14	22.62000 +0.15	22.81	22.46	22.46	81,729
02 Oct 14	22.47000 +0.05	22.52	22.40	22.40	91,472
01 Oct 14	22.42000 +0.04	22.46	22.29	22.46	107,511
30 Sep 14	22.38000 +0.12	22.49	22.22	22.26	117,515
29 Sep 14	22.26000 +0.00	22.45	21.93	22.23	88,461
26 Sep 14	22.26000 -0.29	22.49	22.23	22.31	79,106
25 Sep 14	22.55000 -0.17	22.81	22.41	22.70	118,963
24 Sep 14	22.72000 +0.03	22.94	22.57	22.76	56,589
23 Sep 14	22.69000 -0.25	22.90	22.62	22.90	119,105
22 Sep 14	22.94000 +0.35	23.05	22.50	22.50	75,959
19 Sep 14	22.59000 -0.59	23.31	22.41	23.31	213,433
18 Sep 14	23.18000 -0.15	23.51	23.12	23.51	133,307
17 Sep 14	23.33000 +0.08	23.55	23.10	23.11	64,541
16 Sep 14	23.25000 -0.02	23.48	22.86	23.26	664,424
15 Sep 14	23.27000 -0.39	23.69	23.26	23.67	122,318
12 Sep 14	23.66000 -0.06	23.81	23.48	23.81	90,549
11 Sep 14	23.72000 -0.52	24.28	23.65	24.22	103,802
10 Sep 14	24.24000 -0.22	24.34	24.06	24.20	45,628
09 Sep 14	24.46000 -0.18	24.65	24.32	24.64	44,620
08 Sep 14	24.64000 -0.18	24.88	24.52	24.67	38,060
05 Sep 14	24.82000 -0.12	25.01	24.80	24.80	41,265
04 Sep 14	24.94000 -0.05	25.05	24.64	24.91	94,107
03 Sep 14	24.99000 +0.23	25.27	24.74	24.74	54,916
02 Sep 14	24.76000 +0.12	24.99	24.61	24.75	53,122
29 Aug 14	24.64000 -0.20	24.77	24.38	24.69	35,320
28 Aug 14	24.84000 +0.03	24.97	24.67	24.84	38,787
27 Aug 14	24.81000 +0.01	24.99	24.50	24.75	44,640
26 Aug 14	24.80000 +0.07	24.90	24.64	24.80	43,011
25 Aug 14	24.73000 +0.21	24.73	24.50	24.53	30,864
22 Aug 14	24.52000 -0.06	24.69	24.40	24.47	29,623
21 Aug 14	24.58000 -0.01	24.84	24.29	24.84	41,119
20 Aug 14	24.59000 -0.06	24.78	24.51	24.73	40,676
19 Aug 14	24.65000 +0.22	24.81	24.57	24.65	61,045
18 Aug 14	24.43000 +0.14	24.49	24.00	24.25	54,544
15 Aug 14	24.29000 +0.23	24.34	23.95	24.02	121,171
14 Aug 14	24.06000 +0.22	24.14	23.78	23.86	78,961
13 Aug 14	23.84000 +0.20	23.86	23.70	23.72	80,962
12 Aug 14	23.64000 -0.08	23.78	23.48	23.70	67,001
11 Aug 14	23.72000 -0.15	24.00	23.68	23.76	50,176
08 Aug 14	23.87000 -0.02	23.95	23.80	23.90	28,299
07 Aug 14	23.89000 +0.02	23.99	23.66	23.99	32,201
06 Aug 14	23.87000 +0.03	23.95	23.72	23.84	51,772
05 Aug 14	23.84000 +0.09	23.96	23.71	23.86	28,836
01 Aug 14	23.75000 -0.25	24.00	23.60	23.91	52,897
31 Jul 14	24.00000 -0.20	24.10	23.91	24.02	20,569
30 Jul 14	24.20000 +0.15	24.25	23.89	23.99	37,556
29 Jul 14	24.05000 +0.05	24.05	23.90	23.91	40,284
28 Jul 14	24.00000 -0.26	24.26	23.92	24.26	34,404
25 Jul 14	24.26000 -0.07	24.37	24.17	24.37	27,889
24 Jul 14	24.33000 +0.30	24.45	24.05	24.05	54,568
23 Jul 14	24.03000 +0.13	24.03	23.87	23.95	33,323
22 Jul 14	23.90000 +0.20	23.94	23.75	23.75	49,336
21 Jul 14	23.70000 -0.10	23.89	23.63	23.79	166,227
18 Jul 14	23.80000 -0.19	24.13	23.74	24.05	40,132
17 Jul 14	23.99000 -0.15	24.14	23.80	24.14	50,737
16 Jul 14	24.14000 +0.12	24.22	24.00	24.06	64,192
15 Jul 14	24.02000 +0.34	24.16	23.72	23.72	46,149
14 Jul 14	23.68000 -0.03	23.81	23.62	23.62	36,466
11 Jul 14	23.71000 -0.04	23.87	23.62	23.87	38,600
10 Jul 14	23.75000 -0.14	23.96	23.61	23.87	46,899
09 Jul 14	23.89000 +0.09	23.95	23.74	23.87	47,627
08 Jul 14	23.80000 +0.09	23.83	23.55	23.71	62,668
07 Jul 14	23.71000 -0.63	24.32	23.60	24.31	107,681
04 Jul 14	24.34000 +0.34	24.35	23.92	24.00	35,685
03 Jul 14	24.00000 +0.30	24.02	23.72	23.87	51,584
02 Jul 14	23.70000 +0.05	23.95	23.61	23.65	39,691
30 Jun 14	23.65000 -0.29	23.89	23.60	23.89	82,188
27 Jun 14	23.94000 +0.11	23.95	23.72	23.88	69,020
26 Jun 14	23.83000 -0.04	23.97	23.70	23.97	55,254
25 Jun 14	23.87000 -0.05	23.98	23.78	23.90	97,761
24 Jun 14	23.92000 +0.02	24.10	23.90	23.90	60,908
23 Jun 14	23.90000 -0.05	24.00	23.90	24.00	74,634
20 Jun 14	23.95000 -0.07	24.23	23.90	24.00	71,131
19 Jun 14	24.02000 -0.07	24.27	24.02	24.13	141,212
18 Jun 14	24.09000 +0.05	24.17	23.98	23.98	186,330
17 Jun 14	24.04000 +0.47	24.17	23.61	23.67	70,528
16 Jun 14	23.57000 +0.06	23.69	23.45	23.45	66,993
13 Jun 14	23.51000 +0.01	23.51	23.28	23.32	90,597
12 Jun 14	23.50000 -0.35	23.94	23.23	23.77	117,151
11 Jun 14	23.85000 -0.94	24.84	23.61	24.84	104,721
10 Jun 14	24.79000 +0.15	24.86	24.49	24.54	29,874
09 Jun 14	24.64000 +0.13	24.93	24.40	24.42	37,399
06 Jun 14	24.51000 +0.01	24.58	24.45	24.45	25,018
05 Jun 14	24.50000 +0.21	24.50	24.29	24.30	45,973
04 Jun 14	24.29000 +0.13	24.42	24.03	24.16	28,692
03 Jun 14	24.16000 +0.52	24.19	23.53	23.53	228,516
02 Jun 14	23.64000 -0.16	24.12	23.55	24.12	59,259
30 May 14	23.80000 -0.09	24.00	23.80	23.85	51,965
29 May 14	23.89000 -0.11	24.10	23.85	23.96	136,260
28 May 14	24.00000 -0.11	24.23	23.95	24.08	86,217
27 May 14	24.11000 -0.39	24.65	24.07	24.50	108,333
26 May 14	24.50000 -0.08	24.60	24.09	24.58	99,826
23 May 14	24.58000 -0.01	24.70	24.56	24.69	29,825
22 May 14	24.59000 -0.24	24.78	24.59	24.76	25,962
21 May 14	24.83000 +0.16	24.88	24.51	24.74	40,685
20 May 14	24.67000 -0.13	24.79	24.54	24.68	34,169
16 May 14	24.80000 -0.14	25.02	24.51	24.81	40,498
15 May 14	24.94000 -0.25	25.17	24.90	25.15	41,268
14 May 14	25.19000 -0.10	25.51	25.15	25.51	30,991
13 May 14	25.29000 -0.07	25.36	25.26	25.31	23,216
12 May 14	25.36000 +0.17	25.42	25.06	25.06	36,137
09 May 14	25.19000 -0.17	25.37	24.49	24.54	42,669
08 May 14	25.36000 -0.40	25.66	25.33	25.62	21,701
07 May 14	25.76000 +0.31	25.82	25.41	25.41	83,566
06 May 14	25.45000 -0.10	25.70	25.20	25.48	61,847
05 May 14	25.55000 +0.21	25.60	25.00	25.07	96,798
02 May 14	25.34000 +0.71	25.43	24.63	24.63	92,666
01 May 14	24.63000 +0.39	24.67	24.12	24.25	55,327
30 Apr 14	24.24000 +0.49	24.37	23.66	23.66	86,910
29 Apr 14	23.75000 -0.17	23.93	23.55	23.90	64,903
28 Apr 14	23.92000 +0.01	24.00	23.86	23.98	48,578
25 Apr 14	23.91000 -0.19	24.31	23.91	24.02	45,936
24 Apr 14	24.10000 -0.10	24.36	24.08	24.12	48,862
23 Apr 14	24.20000 +0.17	24.51	23.98	23.99	42,239
22 Apr 14	24.03000 -0.08	24.11	23.81	24.08	92,777
21 Apr 14	24.11000 -0.14	24.25	24.11	24.25	44,448
17 Apr 14	24.25000 -0.45	24.75	24.22	24.75	50,846
16 Apr 14	24.70000 +0.11	24.77	24.58	24.70	54,899
15 Apr 14	24.59000 -0.15	24.77	24.52	24.67	49,027
14 Apr 14	24.74000 -0.19	25.40	24.72	24.99	63,019
11 Apr 14	24.93000 +0.03	25.11	24.79	24.90	79,240
10 Apr 14	24.90000 +0.25	24.90	24.59	24.66	78,437
09 Apr 14	24.65000 -0.16	24.81	24.54	24.81	26,405
08 Apr 14	24.81000 +0.46	24.85	24.23	24.29	53,899
07 Apr 14	24.35000 +0.06	24.35	24.11	24.35	39,897
04 Apr 14	24.29000 -0.10	24.45	24.28	24.45	29,983
03 Apr 14	24.39000 +0.09	24.59	24.28	24.28	63,482
02 Apr 14	24.30000 -0.04	24.45	24.26	24.40	52,696
01 Apr 14	24.34000 -0.18	24.60	24.29	24.53	94,156
31 Mar 14	24.52000 +0.06	24.71	24.23	24.23	142,447
28 Mar 14	24.46000 -0.14	24.57	24.21	24.50	157,259
27 Mar 14	24.60000 -0.18	24.75	24.43	24.61	27,062
26 Mar 14	24.78000 -0.37	25.20	24.68	25.08	65,215
25 Mar 14	25.15000 -0.02	25.20	25.07	25.10	22,979
24 Mar 14	25.17000 +0.01	25.39	25.10	25.31	28,204
21 Mar 14	25.16000 +0.02	25.33	25.05	25.14	61,091
20 Mar 14	25.14000 -0.11	25.29	25.08	25.26	48,991
19 Mar 14	25.25000 -0.05	25.74	25.08	25.29	44,943
18 Mar 14	25.30000 +0.15	25.44	25.03	25.03	64,455
17 Mar 14	25.15000 -0.51	25.66	25.03	25.61	40,362
14 Mar 14	25.66000 -0.08	25.97	25.53	25.75	25,618
13 Mar 14	25.74000 +0.14	26.17	25.50	25.55	113,596
12 Mar 14	25.60000 -0.10	25.67	25.36	25.55	35,861
11 Mar 14	25.70000 +0.33	25.70	25.21	25.21	31,785
10 Mar 14	25.37000 -0.77	26.02	25.07	26.02	31,351
07 Mar 14	26.14000 +0.52	26.24	25.50	25.67	32,532
06 Mar 14	25.62000 +0.21	25.72	25.34	25.55	24,454
05 Mar 14	25.41000 +0.14	25.50	25.18	25.34	30,028
04 Mar 14	25.27000 +0.26	25.29	25.05	25.10	32,681
03 Mar 14	25.01000 -0.14	25.29	24.90	25.13	60,592
28 Feb 14	25.15000 +0.08	25.28	24.85	25.17	66,397
27 Feb 14	25.07000 -0.02	25.23	25.02	25.05	40,302
26 Feb 14	25.09000 +0.00	25.23	25.08	25.21	130,061
25 Feb 14	25.09000 -0.15	25.29	25.09	25.12	33,859
24 Feb 14	25.24000 -0.09	25.39	25.20	25.26	37,880
21 Feb 14	25.33000 -0.45	25.65	25.14	25.65	34,594
20 Feb 14	25.78000 +0.95	25.84	24.75	24.75	95,930
19 Feb 14	24.83000 -0.18	24.98	24.76	24.93	43,464
18 Feb 14	25.01000 -0.16	25.24	24.85	25.10	29,562
14 Feb 14	25.17000 +0.59	25.17	24.50	24.57	59,227
13 Feb 14	24.58000 +0.20	24.72	24.30	24.44	57,140
12 Feb 14	24.38000 -0.02	24.53	24.26	24.53	32,241
11 Feb 14	24.40000 -0.49	24.89	24.31	24.89	53,096
10 Feb 14	24.89000 -0.38	25.35	24.86	25.27	32,792
07 Feb 14	25.27000 +0.04	25.27	25.05	25.21	50,810
06 Feb 14	25.23000 -0.31	25.55	25.10	25.55	48,025
05 Feb 14	25.54000 +0.18	25.58	25.20	25.36	36,435
04 Feb 14	25.36000 +0.30	25.50	25.00	25.01	32,697
03 Feb 14	25.06000 -0.36	25.50	25.00	25.24	44,702
31 Jan 14	25.42000 +0.02	25.42	24.87	25.00	53,295
30 Jan 14	25.40000 +0.18	25.62	25.10	25.12	24,316
29 Jan 14	25.22000 +0.11	25.40	25.03	25.10	28,799
28 Jan 14	25.11000 +0.03	25.40	25.03	25.24	19,636
27 Jan 14	25.08000 -0.42	25.57	25.04	25.50	29,302
24 Jan 14	25.50000 -0.17	25.73	25.37	25.59	28,681
23 Jan 14	25.67000 +0.08	25.76	25.34	25.45	26,132
22 Jan 14	25.59000 +0.10	25.70	25.38	25.42	34,524
21 Jan 14	25.49000 -0.31	25.70	25.40	25.70	31,147
20 Jan 14	25.80000 +0.18	25.95	25.52	25.62	29,638
17 Jan 14	25.62000 +0.17	25.62	25.45	25.53	28,667
16 Jan 14	25.45000 +0.07	25.50	25.28	25.50	38,947
15 Jan 14	25.38000 +0.20	25.46	25.11	25.21	29,982
14 Jan 14	25.18000 -0.40	25.57	25.13	25.50	43,931
13 Jan 14	25.58000 -0.26	25.84	25.30	25.84	38,940
10 Jan 14	25.84000 +0.59	25.88	25.13	25.13	55,039
09 Jan 14	25.25000 +0.02	25.37	25.06	25.36	20,009
08 Jan 14	25.23000 -0.03	25.49	25.12	25.38	18,130
07 Jan 14	25.26000 -0.22	25.50	25.05	25.43	36,493
06 Jan 14	25.48000 +0.17	25.57	25.36	25.41	54,145
03 Jan 14	25.31000 +0.02	25.45	25.15	25.20	21,242
02 Jan 14	25.29000 -0.45	25.63	24.98	25.63	28,487
31 Dec 13	25.74000 +0.27	26.10	25.41	25.51	29,819
30 Dec 13	25.47000 -0.02	25.55	25.26	25.39	25,772
27 Dec 13	25.49000 -0.01	25.57	25.32	25.33	18,237
24 Dec 13	25.50000 -0.10	25.71	25.50	25.60	8,856
23 Dec 13	25.60000 +0.18	25.77	25.46	25.46	25,607
20 Dec 13	25.42000 -0.55	26.10	25.42	25.94	68,831
19 Dec 13	25.97000 +0.17	26.10	25.90	25.91	40,853
18 Dec 13	25.80000 -0.13	26.44	25.45	25.84	43,977
17 Dec 13	25.93000 -0.26	26.14	25.90	26.11	82,876
16 Dec 13	26.19000 +0.04	26.53	26.18	26.29	32,449
13 Dec 13	26.15000 -0.32	26.41	26.00	26.41	35,096
12 Dec 13	26.47000 -0.81	27.48	26.46	27.27	54,068
11 Dec 13	27.28000 +0.29	29.00	26.85	27.00	75,750
10 Dec 13	26.99000 +0.49	27.00	26.34	26.34	39,956
09 Dec 13	26.50000 +0.35	26.55	26.03	26.03	35,382
06 Dec 13	26.15000 -0.03	26.38	25.95	26.08	42,619
05 Dec 13	26.18000 +0.02	26.75	25.92	26.19	54,692
04 Dec 13	26.16000 -0.78	26.85	25.92	26.84	44,717
03 Dec 13	26.94000 -0.16	27.07	26.80	27.07	28,310
02 Dec 13	27.10000 +0.10	27.11	26.61	26.97	31,769
29 Nov 13	27.00000 +0.62	27.09	26.39	26.49	35,044
28 Nov 13	26.38000 +0.18	26.61	26.28	26.28	19,562
27 Nov 13	26.20000 +0.21	26.29	25.95	26.08	36,266
26 Nov 13	25.99000 -0.41	26.35	25.99	26.35	37,470
25 Nov 13	26.40000 +0.07	26.50	26.06	26.49	19,398
22 Nov 13	26.33000 -0.12	26.74	26.15	26.36	33,650
21 Nov 13	26.45000 +0.36	26.75	26.00	26.14	30,335
20 Nov 13	26.09000 +0.09	26.32	25.87	25.87	90,104
19 Nov 13	26.00000 +0.12	26.00	25.85	25.90	29,707
18 Nov 13	25.88000 +0.02	25.94	25.58	25.94	28,748
15 Nov 13	25.86000 +0.08	25.99	25.50	25.70	26,997
14 Nov 13	25.78000 +0.07	25.94	25.62	25.69	58,137
13 Nov 13	25.71000 +0.16	25.83	25.48	25.48	40,132
12 Nov 13	25.55000 +0.04	25.61	25.21	25.40	32,435
11 Nov 13	25.51000 -0.16	25.68	25.21	25.57	28,959
08 Nov 13	25.67000 -0.04	25.93	25.49	25.84	34,902
07 Nov 13	25.71000 -0.36	26.14	25.50	26.06	34,102
06 Nov 13	26.07000 +0.46	26.09	25.44	25.51	39,387
05 Nov 13	25.61000 +0.16	26.06	25.32	25.38	93,044
04 Nov 13	25.45000 -0.05	25.50	25.22	25.28	45,327
01 Nov 13	25.50000 -0.43	25.94	25.20	25.85	38,466
31 Oct 13	25.93000 -0.18	26.29	25.45	25.98	42,873
30 Oct 13	26.11000 -0.13	26.81	25.91	26.20	57,537
29 Oct 13	26.24000 +0.32	26.30	25.84	25.84	54,655
28 Oct 13	25.92000 -0.08	26.10	25.84	25.93	67,308
25 Oct 13	26.00000 +0.37	26.00	25.53	25.53	71,103
24 Oct 13	25.63000 +0.22	26.00	25.29	25.36	42,199
23 Oct 13	25.41000 +0.11	25.45	25.14	25.29	44,888
22 Oct 13	25.30000 +0.12	25.44	25.09	25.10	167,966
21 Oct 13	25.18000 +0.23	25.39	24.86	24.94	27,592
18 Oct 13	24.95000 +0.14	24.95	24.66	24.72	32,948
17 Oct 13	24.81000 +0.15	24.95	24.54	24.72	37,907
16 Oct 13	24.66000 +0.26	24.66	24.13	24.39	28,923
15 Oct 13	24.40000 -0.05	24.56	24.05	24.45	29,491
11 Oct 13	24.45000 +0.20	24.79	24.39	24.79	37,447
10 Oct 13	24.25000 +0.10	24.39	23.87	24.14	33,785
09 Oct 13	24.15000 +0.54	24.40	23.55	23.55	42,446
08 Oct 13	23.61000 -0.13	23.87	23.58	23.70	36,937
07 Oct 13	23.74000 +0.08	23.93	23.60	23.66	37,554
04 Oct 13	23.66000 -0.44	23.95	23.62	23.95	34,891
03 Oct 13	24.10000 +0.04	24.23	23.78	24.00	45,418
02 Oct 13	24.06000 +0.32	24.19	23.69	23.75	49,203
01 Oct 13	23.74000 +0.17	23.80	23.50	23.50	33,683
30 Sep 13	23.57000 -0.36	23.89	23.56	23.89	45,418
27 Sep 13	23.93000 +0.17	24.10	23.76	23.89	41,868
26 Sep 13	23.76000 +0.13	23.90	23.47	23.50	35,656
25 Sep 13	23.63000 -0.37	24.12	23.55	23.96	46,701
24 Sep 13	24.00000 +0.66	24.36	23.30	23.30	38,754
23 Sep 13	23.34000 -0.14	23.60	23.34	23.52	83,962
20 Sep 13	23.48000 -0.02	23.60	23.37	23.37	43,902
19 Sep 13	23.50000 +0.09	23.55	23.27	23.27	71,941
18 Sep 13	23.41000 +0.21	23.60	23.18	23.29	72,893
17 Sep 13	23.20000 +0.05	23.23	23.05	23.20	32,695
16 Sep 13	23.15000 +0.13	23.24	22.86	23.13	381,731
13 Sep 13	23.02000 +0.06	23.17	23.02	23.09	81,518
12 Sep 13	22.96000 +0.03	23.09	22.82	22.82	17,787
11 Sep 13	22.93000 -0.07	23.16	22.93	23.16	30,351
10 Sep 13	23.00000 -0.07	23.10	22.88	22.91	45,253
09 Sep 13	23.07000 +0.18	23.20	22.85	23.00	110,563
06 Sep 13	22.89000 +0.05	23.38	22.53	22.53	81,077
05 Sep 13	22.84000 -0.09	23.00	22.75	23.00	51,003
04 Sep 13	22.93000 +0.23	23.00	22.70	22.70	27,790
03 Sep 13	22.70000 -0.45	23.35	22.34	23.35	55,849
30 Aug 13	23.15000 +0.06	23.40	23.12	23.16	24,507
29 Aug 13	23.09000 -0.04	23.22	22.98	23.11	23,137
28 Aug 13	23.13000 -0.17	23.50	23.11	23.48	64,140
27 Aug 13	23.30000 -0.11	23.45	23.17	23.22	22,970
26 Aug 13	23.41000 +0.08	23.50	23.33	23.40	14,550
23 Aug 13	23.33000 +0.11	23.45	23.22	23.23	33,605
22 Aug 13	23.22000 -0.18	23.56	23.17	23.51	32,858
21 Aug 13	23.40000 -0.01	23.70	23.39	23.39	29,034
20 Aug 13	23.41000 -0.24	23.75	23.30	23.75	31,525
19 Aug 13	23.65000 +0.11	23.71	23.30	23.43	24,206
16 Aug 13	23.54000 +0.05	23.72	23.38	23.50	29,548
15 Aug 13	23.49000 +0.00	23.50	23.25	23.44	44,802
14 Aug 13	23.49000 -0.34	24.18	23.47	23.86	29,262
13 Aug 13	23.83000 -0.20	24.16	23.56	24.02	18,576
12 Aug 13	24.03000 -0.06	24.30	23.42	23.98	65,492
09 Aug 13	24.09000 +0.03	24.25	23.95	24.15	23,467
08 Aug 13	24.06000 +0.53	24.33	23.62	23.62	34,325
07 Aug 13	23.53000 -0.07	23.74	23.30	23.74	32,849
06 Aug 13	23.60000 -0.49	24.23	23.48	24.23	43,303
02 Aug 13	24.09000 +0.05	24.20	24.00	24.10	37,385
01 Aug 13	24.04000 +0.20	24.25	23.95	24.00	75,995
31 Jul 13	23.84000 -0.74	24.55	23.67	24.55	47,706
30 Jul 13	24.58000 +0.80	24.71	23.67	23.67	50,954
29 Jul 13	23.78000 +0.16	23.78	23.52	23.52	17,792
26 Jul 13	23.62000 +0.22	23.95	23.37	23.37	141,229
25 Jul 13	23.40000 -0.17	23.65	23.13	23.33	25,300
24 Jul 13	23.57000 +0.30	23.94	23.37	23.40	188,700
23 Jul 13	23.27000 +0.12	23.44	22.83	23.12	37,035
22 Jul 13	23.15000 -0.53	23.68	23.06	23.58	25,893
19 Jul 13	23.68000 +0.16	23.74	23.40	23.42	13,347
18 Jul 13	23.52000 -0.03	23.61	23.40	23.61	20,754
17 Jul 13	23.55000 +0.11	23.59	23.49	23.54	36,914
16 Jul 13	23.44000 +0.14	24.00	23.44	23.50	55,877
15 Jul 13	23.30000 +0.12	23.43	23.18	23.19	69,277
12 Jul 13	23.18000 +0.07	23.27	22.94	23.20	73,210
11 Jul 13	23.11000 -0.04	23.22	22.98	23.10	44,236
10 Jul 13	23.15000 +0.10	23.18	22.94	23.01	36,451
09 Jul 13	23.05000 +0.00	23.17	23.01	23.01	22,622
08 Jul 13	23.05000 +0.01	23.13	22.82	22.95	36,996
05 Jul 13	23.04000 -0.05	23.13	22.95	23.00	23,647
04 Jul 13	23.09000 +0.00	23.25	22.95	23.10	19,427
03 Jul 13	23.09000 -0.09	23.19	22.91	22.91	27,378
02 Jul 13	23.18000 -0.32	23.60	22.90	23.56	37,819
28 Jun 13	23.50000 +0.02	23.57	23.31	23.47	35,516
27 Jun 13	23.48000 -0.73	24.30	23.47	24.30	32,117
26 Jun 13	24.21000 +0.64	24.29	23.48	23.51	50,577
25 Jun 13	23.57000 -0.44	24.09	23.40	24.09	66,487
24 Jun 13	24.01000 +0.21	24.40	23.31	23.73	36,747
21 Jun 13	23.80000 +0.21	23.86	23.38	23.65	120,220
20 Jun 13	23.59000 -0.53	24.14	23.52	24.14	36,803
19 Jun 13	24.12000 +0.12	24.37	23.81	24.06	81,676
18 Jun 13	24.00000 +0.69	24.03	23.05	23.26	53,878
17 Jun 13	23.31000 +0.05	23.70	23.10	23.52	85,378
14 Jun 13	23.26000 +0.26	23.53	22.90	23.00	53,580
13 Jun 13	23.00000 -0.35	23.39	22.92	23.25	138,217
12 Jun 13	23.35000 -0.02	23.65	23.35	23.57	60,990
11 Jun 13	23.37000 -0.13	23.93	23.30	23.31	47,338
10 Jun 13	23.50000 +0.50	23.80	22.90	22.97	129,672
07 Jun 13	23.00000 -0.57	23.61	22.83	23.57	73,353
06 Jun 13	23.57000 -0.83	24.33	23.38	24.25	66,546
05 Jun 13	24.40000 -0.92	26.06	24.10	25.27	93,956
04 Jun 13	25.32000 -0.47	25.89	25.22	25.65	16,753
03 Jun 13	25.79000 +0.64	25.85	25.08	25.08	47,101
31 May 13	25.15000 -0.02	25.30	25.06	25.07	69,706
30 May 13	25.17000 -0.48	25.52	25.16	25.23	29,206
29 May 13	25.65000 +0.58	25.84	25.05	25.05	78,389
28 May 13	25.07000 -0.54	25.54	24.91	25.54	126,466
27 May 13	25.61000 +0.02	25.68	25.40	25.59	245,542
24 May 13	25.59000 +0.34	25.63	25.20	25.24	28,251
23 May 13	25.25000 -0.34	25.70	25.20	25.49	32,337
22 May 13	25.59000 -0.03	26.01	25.50	25.55	41,122
21 May 13	25.62000 -0.28	25.83	25.40	25.82	55,024
17 May 13	25.90000 -0.35	26.12	25.50	25.88	28,479
16 May 13	26.25000 +0.87	26.45	25.50	25.50	43,730
15 May 13	25.38000 +0.09	25.55	25.17	25.28	44,973
14 May 13	25.29000 +0.14	25.34	25.14	25.15	24,173
13 May 13	25.15000 -0.29	25.80	25.08	25.44	80,307
10 May 13	25.44000 +0.13	25.44	24.95	25.27	34,963
09 May 13	25.31000 +0.03	25.40	25.10	25.24	61,768
08 May 13	25.28000 -0.18	25.44	25.00	25.44	77,090
07 May 13	25.46000 +0.43	25.49	24.95	25.49	26,335
06 May 13	25.03000 -0.37	25.40	24.96	25.34	41,506
03 May 13	25.40000 -0.14	25.60	24.90	25.60	88,393
02 May 13	25.54000 +0.14	25.70	25.20	25.40	36,491
01 May 13	25.40000 -0.02	25.63	25.15	25.15	41,486
30 Apr 13	25.42000 +0.23	25.47	24.87	25.10	28,781
29 Apr 13	25.19000 +0.15	25.50	24.95	24.97	28,778
26 Apr 13	25.04000 +0.09	25.09	24.68	24.84	109,876
25 Apr 13	24.95000 +0.20	25.38	24.67	24.67	76,887
24 Apr 13	24.75000 +0.30	24.75	24.48	24.64	41,176
23 Apr 13	24.45000 -0.03	24.50	24.34	24.45	38,728
22 Apr 13	24.48000 +0.26	24.50	24.15	24.22	42,591
19 Apr 13	24.22000 +0.24	24.43	23.63	23.99	27,695
18 Apr 13	23.98000 -0.22	24.39	23.93	24.39	66,082
17 Apr 13	24.20000 +0.42	24.23	23.70	23.84	63,502
16 Apr 13	23.78000 -0.48	24.22	23.35	24.20	196,257
15 Apr 13	24.26000 +0.36	24.41	23.59	23.59	140,813
12 Apr 13	23.90000 +0.35	23.99	23.60	23.61	59,989
11 Apr 13	23.55000 +0.12	23.73	23.25	23.40	69,988
10 Apr 13	23.43000 +0.76	23.44	22.55	22.67	307,324
09 Apr 13	22.67000 +0.07	22.95	22.59	22.71	33,144
08 Apr 13	22.60000 -0.22	22.73	22.35	22.67	37,264
05 Apr 13	22.82000 +0.16	22.90	22.60	22.66	31,623
04 Apr 13	22.66000 -0.31	22.97	22.50	22.97	28,208
03 Apr 13	22.97000 -0.02	23.19	22.95	22.99	28,232
02 Apr 13	22.99000 -0.01	23.30	22.97	23.00	53,514
01 Apr 13	23.00000 -0.19	23.10	22.84	23.10	25,141
28 Mar 13	23.19000 +0.13	23.19	23.00	23.00	73,436
27 Mar 13	23.06000 +0.06	23.24	22.95	23.00	132,649
26 Mar 13	23.00000 -0.33	23.25	22.99	23.12	26,655
25 Mar 13	23.33000 +0.10	23.74	23.14	23.14	40,310
22 Mar 13	23.23000 +0.14	23.25	23.06	23.08	22,303
21 Mar 13	23.09000 -0.20	23.60	23.09	23.46	78,217
20 Mar 13	23.29000 -0.20	23.60	23.13	23.41	28,837
19 Mar 13	23.49000 +0.02	23.64	23.25	23.41	27,277
18 Mar 13	23.47000 -0.12	23.75	23.31	23.50	23,350
15 Mar 13	23.59000 +0.58	23.70	22.77	23.01	109,912
14 Mar 13	23.01000 -0.10	23.57	22.91	23.32	32,626
13 Mar 13	23.11000 -0.66	23.64	23.02	23.64	76,878
12 Mar 13	23.77000 +0.17	23.89	23.55	23.67	20,380
11 Mar 13	23.60000 -0.22	23.70	23.50	23.70	13,540
08 Mar 13	23.82000 -0.05	23.94	23.52	23.85	10,689
07 Mar 13	23.87000 +0.12	24.46	23.51	23.87	32,091
06 Mar 13	23.75000 +0.36	23.87	23.48	23.49	24,648
05 Mar 13	23.39000 +0.46	23.50	22.88	23.00	38,135
04 Mar 13	22.93000 -0.04	23.28	22.81	23.06	54,417
01 Mar 13	22.97000 -0.53	23.25	22.84	23.00	92,739
28 Feb 13	23.50000 +0.06	23.92	23.06	23.32	80,761
27 Feb 13	23.44000 +0.01	23.57	23.22	23.22	32,346
26 Feb 13	23.43000 +0.00	23.60	23.32	23.32	73,759
25 Feb 13	23.43000 -0.36	23.94	23.42	23.75	117,886
22 Feb 13	23.79000 -0.20	24.00	23.79	23.81	25,883
21 Feb 13	23.99000 +0.05	24.00	23.73	23.73	34,270
20 Feb 13	23.94000 +0.29	23.99	23.47	23.47	46,923
19 Feb 13	23.65000 +0.50	23.85	23.01	23.01	38,934
15 Feb 13	23.15000 -0.13	23.15	23.00	23.10	36,427
14 Feb 13	23.28000 -0.13	23.49	23.15	23.31	180,600
13 Feb 13	23.41000 +0.09	23.46	23.10	23.30	38,555
12 Feb 13	23.32000 +0.05	23.49	23.16	23.16	25,774
11 Feb 13	23.27000 -0.08	23.35	23.09	23.21	20,538
08 Feb 13	23.35000 +0.35	23.41	22.91	22.91	28,025
07 Feb 13	23.00000 +0.20	23.00	22.75	22.80	22,015
06 Feb 13	22.80000 -0.23	23.02	22.72	22.93	61,715
05 Feb 13	23.03000 +0.03	23.03	22.83	22.89	29,631
04 Feb 13	23.00000 +0.27	23.00	22.56	22.56	18,135
01 Feb 13	22.73000 -0.41	23.30	22.67	23.05	48,889
31 Jan 13	23.14000 +0.03	23.18	22.92	22.99	55,992
30 Jan 13	23.11000 -0.09	23.42	23.05	23.38	33,180
29 Jan 13	23.20000 +0.18	23.49	22.95	22.95	24,430
28 Jan 13	23.02000 +0.12	23.08	22.90	23.00	19,878
25 Jan 13	22.90000 -0.12	23.09	22.80	23.09	59,434
24 Jan 13	23.02000 +0.04	23.10	22.88	23.10	29,334
23 Jan 13	22.98000 +0.07	23.06	22.90	22.91	26,598
22 Jan 13	22.91000 -0.08	23.30	22.90	22.95	159,222
21 Jan 13	22.99000 +0.00	23.25	22.92	23.10	17,670
18 Jan 13	22.99000 +0.18	23.26	22.80	22.81	26,981
17 Jan 13	22.81000 +0.27	22.86	22.50	22.53	47,950
16 Jan 13	22.54000 +0.08	22.76	22.41	22.46	32,386
15 Jan 13	22.46000 -0.04	22.60	22.40	22.40	36,110
14 Jan 13	22.50000 +0.20	22.55	22.21	22.29	42,509
11 Jan 13	22.30000 +0.56	22.47	21.75	21.75	88,742
10 Jan 13	21.74000 -0.16	21.91	21.67	21.91	59,572
09 Jan 13	21.90000 -0.25	22.18	21.77	22.16	49,985
08 Jan 13	22.15000 -0.46	22.67	22.09	22.67	59,544
07 Jan 13	22.61000 -0.18	22.78	22.45	22.78	150,208
04 Jan 13	22.79000 +0.22	22.86	22.71	22.79	23,596
03 Jan 13	22.57000 -0.25	22.65	22.48	22.53	48,351
02 Jan 13	22.82000 +0.43	22.82	22.41	22.49	40,760
31 Dec 12	22.39000 -0.14	22.55	22.33	22.50	24,252
28 Dec 12	22.53000 +0.03	22.69	22.41	22.49	22,650
27 Dec 12	22.50000 +0.23	22.63	22.20	22.25	41,419
24 Dec 12	22.27000 +0.59	22.39	21.75	21.75	28,598
21 Dec 12	21.68000 -0.64	22.34	21.56	22.21	127,409
20 Dec 12	22.32000 -0.26	22.56	22.15	22.50	86,463
19 Dec 12	22.58000 -0.12	23.04	22.51	22.68	82,843
18 Dec 12	22.70000 -0.39	23.14	22.45	23.13	98,591
17 Dec 12	23.09000 +0.17	23.19	22.76	22.78	134,366
14 Dec 12	22.92000 -0.36	23.40	22.75	23.14	82,085
13 Dec 12	23.28000 +0.28	23.39	22.86	23.02	77,607
12 Dec 12	23.00000 -0.15	23.55	22.81	23.00	118,566
11 Dec 12	23.15000 -0.43	23.58	23.01	23.58	38,487
10 Dec 12	23.58000 +0.46	23.67	23.10	23.10	54,309
07 Dec 12	23.12000 +0.14	23.14	22.81	23.03	61,253
06 Dec 12	22.98000 -0.12	23.27	22.92	23.09	92,934
05 Dec 12	23.10000 -0.44	23.44	22.84	23.44	87,523
04 Dec 12	23.54000 -0.05	23.76	23.41	23.60	24,910
03 Dec 12	23.59000 +0.00	23.64	23.24	23.53	55,385
30 Nov 12	23.59000 +0.50	23.77	23.09	23.09	29,233
29 Nov 12	23.09000 +0.19	23.38	22.70	23.00	26,392
28 Nov 12	22.90000 -0.10	23.00	22.90	22.99	34,346
27 Nov 12	23.00000 +0.00	23.02	22.84	23.00	38,929
26 Nov 12	23.00000 -0.30	23.30	22.97	23.22	31,711
23 Nov 12	23.30000 -0.05	23.74	23.20	23.35	36,516
22 Nov 12	23.35000 +0.51	23.38	22.84	22.84	39,561
21 Nov 12	22.84000 +0.11	22.85	22.55	22.62	20,699
20 Nov 12	22.73000 -0.27	23.00	22.63	22.92	19,518
19 Nov 12	23.00000 +0.15	23.06	22.86	23.00	43,694
16 Nov 12	22.85000 -0.02	23.25	22.57	22.58	33,873
15 Nov 12	22.87000 +0.21	22.97	22.50	22.53	20,596
14 Nov 12	22.66000 -0.09	22.82	22.55	22.75	18,116
13 Nov 12	22.75000 -0.32	23.10	22.62	23.08	37,092
12 Nov 12	23.07000 -0.11	23.20	22.95	23.18	14,132
09 Nov 12	23.18000 -0.13	23.35	23.07	23.13	37,193
08 Nov 12	23.31000 -0.29	23.86	23.25	23.86	16,104
07 Nov 12	23.60000 +0.26	23.88	23.25	23.34	23,036
06 Nov 12	23.34000 +0.15	23.40	23.20	23.20	27,745
05 Nov 12	23.19000 -0.15	23.40	23.10	23.35	31,030
02 Nov 12	23.34000 -0.15	23.39	23.10	23.39	39,994
01 Nov 12	23.49000 +0.09	23.56	23.15	23.28	159,126
31 Oct 12	23.40000 +0.00	23.62	23.28	23.28	21,740
30 Oct 12	23.40000 +0.45	23.43	22.91	22.95	16,090
29 Oct 12	22.95000 +0.14	23.00	22.38	22.60	18,739
26 Oct 12	22.81000 -0.01	23.22	22.61	22.61	41,075
25 Oct 12	22.82000 +0.02	22.97	22.55	22.80	75,098
24 Oct 12	22.80000 +0.04	22.95	22.42	22.72	47,947
23 Oct 12	22.76000 -0.14	22.99	22.52	22.99	31,900
22 Oct 12	22.90000 -0.02	23.09	22.51	23.09	23,208
19 Oct 12	22.92000 -0.42	23.39	22.70	23.18	48,162
18 Oct 12	23.34000 +0.40	23.42	22.90	23.10	38,392
17 Oct 12	22.94000 -0.04	23.21	22.88	22.98	38,377
16 Oct 12	22.98000 +0.26	22.98	22.55	22.72	34,421
15 Oct 12	22.72000 +0.22	22.72	22.23	22.45	56,553
12 Oct 12	22.50000 +0.29	22.64	22.03	22.03	73,971
11 Oct 12	22.21000 -0.38	22.66	22.19	22.58	39,867
10 Oct 12	22.59000 +0.09	22.91	22.50	22.50	25,816
09 Oct 12	22.50000 -0.17	22.80	22.06	22.06	29,295
05 Oct 12	22.67000 -0.14	22.96	22.50	22.80	22,265
04 Oct 12	22.81000 +0.26	22.95	22.63	22.68	26,724
03 Oct 12	22.55000 +0.28	22.90	22.00	22.00	31,161
02 Oct 12	22.27000 +0.04	22.49	21.94	22.20	30,224
01 Oct 12	22.23000 -0.03	22.57	22.07	22.45	39,432
28 Sep 12	22.26000 -0.14	22.40	21.85	22.00	83,626
27 Sep 12	22.40000 +0.41	22.80	21.84	21.95	28,496
26 Sep 12	21.99000 -0.55	22.55	21.85	22.30	50,337
25 Sep 12	22.54000 -0.22	22.90	22.41	22.66	99,281
24 Sep 12	22.76000 +0.20	22.79	22.34	22.53	24,481
21 Sep 12	22.56000 +0.31	22.75	22.19	22.33	116,717
20 Sep 12	22.25000 +0.03	22.45	22.17	22.20	70,989
19 Sep 12	22.22000 -0.07	22.30	22.08	22.30	46,724
18 Sep 12	22.29000 +0.12	22.29	22.10	22.17	34,420
17 Sep 12	22.17000 +0.00	22.20	22.02	22.02	30,014
14 Sep 12	22.17000 +0.25	22.25	21.91	21.91	39,593
13 Sep 12	21.92000 -0.28	22.11	21.80	22.10	17,361
12 Sep 12	22.20000 +0.16	22.59	21.77	21.77	35,669
11 Sep 12	22.04000 +0.38	22.20	21.69	21.74	25,311
10 Sep 12	21.66000 -0.56	22.24	21.66	22.12	23,459
07 Sep 12	22.22000 +0.14	22.25	22.00	22.00	26,739
06 Sep 12	22.08000 +0.62	22.23	21.39	21.39	56,650
05 Sep 12	21.46000 +0.29	21.46	21.15	21.37	28,828
04 Sep 12	21.17000 -0.44	21.56	21.15	21.56	17,105
31 Aug 12	21.61000 +0.22	21.64	21.14	21.35	17,191
30 Aug 12	21.39000 +0.17	21.62	21.38	21.42	18,371
29 Aug 12	21.22000 -0.24	21.69	21.10	21.41	16,495
28 Aug 12	21.46000 +0.01	21.66	21.41	21.58	17,098
27 Aug 12	21.45000 +0.05	21.79	21.38	21.45	13,657
24 Aug 12	21.40000 +0.05	21.50	21.20	21.35	25,851
23 Aug 12	21.35000 +0.05	21.41	21.23	21.23	12,280
22 Aug 12	21.30000 +0.27	21.42	21.08	21.09	22,310
21 Aug 12	21.03000 -0.32	21.35	21.01	21.35	44,736
20 Aug 12	21.35000 -0.11	21.45	21.27	21.45	30,847
17 Aug 12	21.46000 -0.11	21.59	21.36	21.59	20,214
16 Aug 12	21.57000 -0.06	21.63	21.51	21.63	22,645
15 Aug 12	21.63000 -0.07	21.73	21.63	21.71	13,823
14 Aug 12	21.70000 +0.08	21.72	21.63	21.63	21,166
13 Aug 12	21.62000 -0.21	21.87	21.54	21.87	18,490
10 Aug 12	21.83000 +0.00	21.90	21.80	21.90	30,669
09 Aug 12	21.83000 +0.38	21.83	21.45	21.46	26,241
08 Aug 12	21.45000 -0.04	21.56	21.42	21.42	37,215
07 Aug 12	21.49000 -0.21	21.67	21.45	21.67	38,418
03 Aug 12	21.70000 +0.10	22.00	21.53	21.98	21,906
02 Aug 12	21.60000 -0.20	21.81	21.59	21.80	6,130
01 Aug 12	21.80000 +0.23	21.88	21.50	21.68	33,740
31 Jul 12	21.57000 -0.31	21.88	21.56	21.88	119,071
30 Jul 12	21.88000 +0.00	21.94	21.71	21.88	39,531
27 Jul 12	21.88000 -0.31	22.25	21.75	22.20	33,770
26 Jul 12	22.19000 +0.66	22.25	21.52	21.57	48,821
25 Jul 12	21.53000 +0.20	21.87	21.27	21.33	46,470
24 Jul 12	21.33000 -0.27	21.77	21.33	21.60	33,322
23 Jul 12	21.60000 -0.20	21.78	21.52	21.77	11,350
20 Jul 12	21.80000 -0.17	21.92	21.71	21.81	42,677
19 Jul 12	21.97000 -0.10	22.01	21.77	22.01	25,823
18 Jul 12	22.07000 +0.26	22.07	21.59	21.71	31,265
17 Jul 12	21.81000 -0.01	21.84	21.65	21.78	36,378
16 Jul 12	21.82000 +0.08	21.87	21.66	21.79	36,465
13 Jul 12	21.74000 +0.13	21.80	21.59	21.78	23,697
12 Jul 12	21.61000 -0.11	21.74	21.53	21.72	14,790
11 Jul 12	21.72000 +0.05	21.80	21.61	21.64	43,596
10 Jul 12	21.67000 +0.12	21.88	21.53	21.88	27,948
09 Jul 12	21.55000 -0.25	21.79	21.45	21.74	48,097
06 Jul 12	21.80000 -0.19	22.09	21.78	22.09	30,922
05 Jul 12	21.99000 +0.22	22.44	21.65	21.76	97,006
04 Jul 12	21.77000 +0.16	21.99	21.69	21.76	23,716
03 Jul 12	21.61000 -0.15	21.95	21.24	21.85	40,578
29 Jun 12	21.76000 +0.82	21.91	20.96	20.99	55,894
28 Jun 12	20.94000 +0.19	21.09	20.68	20.70	20,143
27 Jun 12	20.75000 -0.25	21.02	20.63	20.94	70,637
26 Jun 12	21.00000 -0.10	21.10	20.66	21.01	47,364
25 Jun 12	21.10000 -0.52	21.60	21.03	21.60	72,996
22 Jun 12	21.62000 +0.22	21.68	21.37	21.37	19,046
21 Jun 12	21.40000 +0.24	21.64	20.95	20.99	39,431
20 Jun 12	21.16000 -0.35	21.65	21.14	21.65	39,380
19 Jun 12	21.51000 +0.39	21.90	20.99	21.15	31,802
18 Jun 12	21.12000 +0.56	21.39	20.57	20.62	55,841
15 Jun 12	20.56000 +0.00	20.69	20.40	20.55	72,232
14 Jun 12	20.56000 -0.34	20.80	20.56	20.73	52,396
13 Jun 12	20.90000 -0.16	21.03	20.72	20.90	44,445
12 Jun 12	21.06000 -0.04	21.14	20.92	21.10	35,464
11 Jun 12	21.10000 -0.31	21.49	21.05	21.49	30,611
08 Jun 12	21.41000 -0.23	21.77	21.25	21.64	19,789
07 Jun 12	21.64000 -0.29	21.88	21.51	21.88	36,617
06 Jun 12	21.93000 +0.89	22.00	21.11	21.17	116,129
05 Jun 12	21.04000 +0.77	21.04	20.20	20.37	71,210
04 Jun 12	20.27000 -0.36	20.79	20.27	20.63	43,076
01 Jun 12	20.63000 -0.78	20.85	20.57	20.83	86,895
31 May 12	21.41000 -0.17	21.55	21.40	21.50	79,920
30 May 12	21.58000 -0.23	21.80	21.51	21.52	45,282
29 May 12	21.81000 -0.06	21.92	21.51	21.53	40,673
28 May 12	21.87000 -0.07	21.99	21.66	21.99	13,516
25 May 12	21.94000 -0.35	22.38	21.70	22.02	103,924
24 May 12	22.29000 -0.03	22.47	22.29	22.30	51,652
23 May 12	22.32000 +0.62	22.33	21.53	21.53	64,417
22 May 12	21.70000 +0.14	21.76	21.59	21.60	51,717
18 May 12	21.56000 -0.34	21.88	21.35	21.88	35,274
17 May 12	21.90000 +0.15	22.01	21.67	21.67	47,054
16 May 12	21.75000 -0.43	22.18	21.72	22.18	63,884
15 May 12	22.18000 +0.02	22.39	22.10	22.10	72,786
14 May 12	22.16000 +0.04	22.30	21.81	22.02	42,345
11 May 12	22.12000 +0.34	22.23	21.75	21.75	20,519
10 May 12	21.78000 -0.09	21.91	21.75	21.84	30,222
09 May 12	21.87000 -0.02	22.03	21.75	22.03	33,100
08 May 12	21.89000 +0.05	21.91	21.72	21.72	31,321
07 May 12	21.84000 -0.22	22.12	21.72	21.72	35,054
04 May 12	22.06000 -0.26	22.35	22.05	22.15	50,191
03 May 12	22.32000 +0.07	22.32	22.08	22.14	50,995
02 May 12	22.25000 +0.11	22.25	21.94	22.01	62,425
01 May 12	22.14000 -0.10	22.24	21.95	22.15	54,883
30 Apr 12	22.24000 +0.22	22.43	22.00	22.00	109,261
27 Apr 12	22.02000 +0.03	22.15	21.93	22.07	37,703
26 Apr 12	21.99000 +0.08	22.19	21.80	21.90	48,797
25 Apr 12	21.91000 -0.08	22.14	21.75	21.91	71,371
24 Apr 12	21.99000 -0.18	22.19	21.89	22.07	28,988
23 Apr 12	22.17000 +0.04	22.30	22.00	22.00	38,646
20 Apr 12	22.13000 +0.13	22.29	21.95	22.11	38,300
19 Apr 12	22.00000 -0.20	22.20	21.77	22.02	80,491
18 Apr 12	22.20000 +0.20	22.37	22.05	22.09	62,077
17 Apr 12	22.00000 -0.09	22.31	21.86	22.23	90,496
16 Apr 12	22.09000 +0.22	22.30	21.87	21.87	134,995
13 Apr 12	21.87000 -0.08	21.95	21.80	21.93	48,725
12 Apr 12	21.95000 -0.01	22.01	21.86	21.86	144,030
11 Apr 12	21.96000 +0.34	22.01	21.60	21.62	109,396
10 Apr 12	21.62000 -0.28	21.99	21.62	21.95	130,399
09 Apr 12	21.90000 -0.10	22.16	21.76	21.76	42,295
05 Apr 12	22.00000 +0.24	22.07	21.64	21.67	191,215
04 Apr 12	21.76000 -0.24	21.88	21.70	21.83	89,779
03 Apr 12	22.00000 -0.15	22.15	21.90	22.15	48,993
02 Apr 12	22.15000 -0.20	22.30	22.14	22.26	134,368
30 Mar 12	22.35000 +0.19	22.49	22.04	22.04	71,751
29 Mar 12	22.16000 -0.01	22.24	22.00	22.15	167,915
28 Mar 12	22.17000 -0.12	22.44	22.11	22.11	117,054
27 Mar 12	22.29000 +0.12	22.35	22.13	22.13	81,984
26 Mar 12	22.17000 +0.03	22.24	22.10	22.10	144,101
23 Mar 12	22.14000 -0.01	22.38	22.13	22.38	88,108
22 Mar 12	22.15000 -0.02	22.54	22.05	22.14	74,646
21 Mar 12	22.17000 +0.25	22.22	21.68	21.68	82,714
20 Mar 12	21.92000 +0.38	22.18	21.47	21.47	148,139
19 Mar 12	21.54000 +0.14	21.73	21.42	21.42	124,451
16 Mar 12	21.40000 +0.93	21.40	20.44	20.50	133,823
15 Mar 12	20.47000 +0.00	20.56	20.31	20.34	22,563
14 Mar 12	20.47000 -0.13	20.60	20.43	20.60	34,466
13 Mar 12	20.60000 +0.20	20.65	20.35	20.40	48,668
12 Mar 12	20.40000 -0.07	20.53	20.28	20.50	34,330
09 Mar 12	20.47000 -0.08	20.54	20.46	20.49	33,857
08 Mar 12	20.55000 +0.03	20.63	20.45	20.45	42,534
07 Mar 12	20.52000 +0.08	20.65	20.46	20.58	53,731
06 Mar 12	20.44000 +0.00	20.44	20.25	20.27	32,179
05 Mar 12	20.44000 +0.07	20.54	20.28	20.28	70,914
02 Mar 12	20.37000 +0.02	20.70	20.27	20.35	96,806
01 Mar 12	20.35000 -0.17	20.74	20.26	20.52	72,264
29 Feb 12	20.52000 +0.31	20.52	20.21	20.21	79,812
28 Feb 12	20.21000 +0.14	20.27	20.10	20.14	39,109
27 Feb 12	20.07000 +0.48	20.30	19.55	19.59	68,775
24 Feb 12	19.59000 -0.04	19.75	19.51	19.69	87,908
23 Feb 12	19.63000 -0.33	20.03	19.40	20.00	223,217
22 Feb 12	19.96000 +0.20	20.07	19.75	19.77	133,049
21 Feb 12	19.76000 -0.05	19.89	19.72	19.89	117,443
17 Feb 12	19.81000 +0.16	19.84	19.62	19.76	48,225
16 Feb 12	19.65000 -0.24	19.95	19.55	19.81	260,669
15 Feb 12	19.89000 +0.05	19.98	19.77	19.77	33,681
14 Feb 12	19.84000 -0.11	19.95	19.79	19.95	31,433
13 Feb 12	19.95000 +0.00	20.08	19.90	20.08	21,095
10 Feb 12	19.95000 -0.04	20.00	19.60	20.00	88,104
09 Feb 12	19.99000 +0.18	19.99	19.65	19.77	38,034
08 Feb 12	19.81000 +0.11	19.99	19.65	19.65	46,628
07 Feb 12	19.70000 -0.08	19.80	19.53	19.80	48,098
06 Feb 12	19.78000 +0.17	19.84	19.63	19.63	56,160
03 Feb 12	19.61000 -0.04	19.74	19.40	19.74	122,785
02 Feb 12	19.65000 +0.05	19.75	19.56	19.69	42,429
01 Feb 12	19.60000 +0.20	19.68	19.34	19.34	66,874
31 Jan 12	19.40000 -0.15	19.63	19.39	19.63	97,802
30 Jan 12	19.55000 -0.05	19.68	19.41	19.60	28,317
27 Jan 12	19.60000 -0.03	19.70	19.48	19.70	30,522
26 Jan 12	19.63000 -0.07	19.70	19.42	19.70	174,708
25 Jan 12	19.70000 -0.14	19.89	19.67	19.89	59,595
24 Jan 12	19.84000 -0.08	19.93	19.81	19.92	49,943
23 Jan 12	19.92000 -0.03	19.97	19.88	19.90	52,529
20 Jan 12	19.95000 +0.05	19.98	19.89	19.98	49,210
19 Jan 12	19.90000 -0.02	19.99	19.85	19.92	58,388
18 Jan 12	19.92000 +0.04	19.98	19.82	19.96	85,923
17 Jan 12	19.88000 +0.04	20.05	19.80	19.89	84,719
16 Jan 12	19.84000 +0.11	20.00	19.72	19.72	26,087
13 Jan 12	19.73000 -0.01	19.85	19.40	19.64	50,019
12 Jan 12	19.74000 +0.30	19.96	19.47	19.96	26,813
11 Jan 12	19.44000 -0.12	19.80	19.25	19.62	117,548
10 Jan 12	19.56000 -0.49	20.14	19.52	20.07	78,965
09 Jan 12	20.05000 +0.11	20.18	19.88	20.04	81,807
06 Jan 12	19.94000 -0.26	20.10	19.85	20.10	65,949
05 Jan 12	20.20000 -0.04	20.32	19.81	20.32	69,440
04 Jan 12	20.24000 -0.44	20.70	20.16	20.68	137,308
03 Jan 12	20.68000 +0.53	20.72	20.07	20.07	115,888
30 Dec 11	20.15000 +0.12	20.23	19.91	19.93	27,269
29 Dec 11	20.03000 +0.00	20.10	19.75	20.10	37,035
28 Dec 11	20.03000 +0.06	20.15	19.93	20.10	47,032
23 Dec 11	19.97000 +0.17	20.14	19.95	19.97	74,119
22 Dec 11	19.80000 +0.18	19.90	19.70	19.72	97,018
21 Dec 11	19.62000 -0.23	19.85	19.58	19.80	97,205
20 Dec 11	19.85000 +0.05	19.94	19.61	19.72	216,120
19 Dec 11	19.80000 +0.55	19.82	19.04	19.23	170,769
16 Dec 11	19.25000 +0.68	19.32	18.67	18.67	1,077,395
15 Dec 11	18.57000 +0.02	18.70	18.50	18.61	161,096
14 Dec 11	18.55000 +0.02	18.64	18.50	18.60	139,625
13 Dec 11	18.53000 +0.10	18.64	18.45	18.45	140,821
12 Dec 11	18.43000 -0.10	18.61	18.28	18.53	157,271
09 Dec 11	18.53000 -0.45	18.98	18.50	18.98	205,736
08 Dec 11	18.98000 -0.51	19.49	18.90	19.49	130,861
07 Dec 11	19.49000 -0.07	19.63	19.42	19.43	166,783
06 Dec 11	19.56000 -0.30	19.99	19.34	19.99	334,567
05 Dec 11	19.86000 +0.54	19.97	19.27	19.50	157,531
02 Dec 11	19.32000 -0.03	19.37	19.07	19.35	126,856
01 Dec 11	19.35000 -0.30	19.72	19.21	19.72	88,621
30 Nov 11	19.65000 +0.35	19.80	19.46	19.49	161,000
29 Nov 11	19.30000 +0.30	19.36	18.95	18.95	68,915
28 Nov 11	19.00000 +0.02	19.30	18.91	18.92	169,009
25 Nov 11	18.98000 +0.00	19.00	18.86	19.00	71,758
24 Nov 11	18.98000 +0.02	19.09	18.90	18.90	19,740
23 Nov 11	18.96000 +0.04	19.00	18.80	18.86	61,820
22 Nov 11	18.92000 -0.09	19.07	18.83	18.92	35,828
21 Nov 11	19.01000 +0.11	19.01	18.91	18.92	95,226
18 Nov 11	18.90000 -0.04	19.13	18.81	19.00	105,999
17 Nov 11	18.94000 -0.11	19.04	18.86	18.98	41,795
16 Nov 11	19.05000 -0.11	19.19	18.96	19.03	60,737
15 Nov 11	19.16000 +0.11	19.30	19.00	19.01	41,495
14 Nov 11	19.05000 -0.15	19.15	18.91	19.15	31,708
11 Nov 11	19.20000 +0.16	19.25	19.08	19.25	42,451
10 Nov 11	19.04000 +0.06	19.06	18.98	18.98	91,222
09 Nov 11	18.98000 -0.11	19.10	18.86	18.99	48,825
08 Nov 11	19.09000 -0.13	19.33	19.00	19.33	100,771
07 Nov 11	19.22000 -0.17	19.44	19.13	19.39	44,304
04 Nov 11	19.39000 +0.09	19.39	19.21	19.35	43,138
03 Nov 11	19.30000 +0.05	19.46	19.05	19.26	76,629
02 Nov 11	19.25000 +0.16	19.26	19.06	19.12	49,408
01 Nov 11	19.09000 +0.31	19.10	18.50	18.73	52,015
31 Oct 11	18.78000 +0.08	18.95	18.52	18.70	108,591
28 Oct 11	18.70000 -0.26	18.96	18.66	18.96	74,667
27 Oct 11	18.96000 +0.18	19.22	18.80	19.22	79,434
26 Oct 11	18.78000 +0.15	18.84	18.65	18.75	106,821
25 Oct 11	18.63000 -0.02	18.75	18.52	18.75	92,226
24 Oct 11	18.65000 -0.11	18.86	18.50	18.86	46,090
21 Oct 11	18.76000 -0.14	19.00	18.71	18.99	42,429
20 Oct 11	18.90000 -0.08	19.00	18.81	18.96	25,276
19 Oct 11	18.98000 +0.07	19.01	18.84	18.91	82,356
18 Oct 11	18.91000 -0.05	19.25	18.90	18.98	61,560
17 Oct 11	18.96000 -0.10	19.13	18.95	19.13	35,641
14 Oct 11	19.06000 +0.06	19.14	18.92	19.13	74,552
13 Oct 11	19.00000 -0.20	19.19	18.91	19.12	43,912
12 Oct 11	19.20000 +0.22	19.56	19.02	19.18	55,521
11 Oct 11	18.98000 +0.06	19.13	18.85	19.04	39,551
07 Oct 11	18.92000 -0.12	19.24	18.92	19.00	35,062
06 Oct 11	19.04000 +0.26	19.06	18.74	18.74	75,085
05 Oct 11	18.78000 +0.40	18.86	18.31	18.37	42,584
04 Oct 11	18.38000 -0.01	18.59	17.85	18.59	58,507
03 Oct 11	18.39000 -0.50	18.93	18.10	18.83	58,239
30 Sep 11	18.89000 -0.12	19.12	18.67	18.84	41,244
29 Sep 11	19.01000 -0.14	19.25	18.90	19.25	120,216
28 Sep 11	19.15000 -0.30	19.50	19.15	19.39	76,593
27 Sep 11	19.45000 -0.05	19.66	19.29	19.50	112,147
26 Sep 11	19.50000 -0.04	19.75	19.48	19.60	93,641
23 Sep 11	19.54000 +0.13	19.54	19.26	19.40	53,747
22 Sep 11	19.41000 -0.39	19.73	19.32	19.60	85,203
21 Sep 11	19.80000 -0.08	19.94	19.68	19.94	30,525
20 Sep 11	19.88000 +0.13	19.97	19.75	19.75	93,477
19 Sep 11	19.75000 -0.05	19.96	19.65	19.65	32,595
16 Sep 11	19.80000 -0.40	20.20	19.62	20.08	90,330
15 Sep 11	20.20000 +0.61	20.23	19.45	19.73	380,419
14 Sep 11	19.59000 +0.10	19.66	19.48	19.57	49,263
13 Sep 11	19.49000 +0.04	19.69	19.48	19.69	45,919
12 Sep 11	19.45000 -0.40	20.00	19.45	19.70	42,505
09 Sep 11	19.85000 -0.23	20.17	19.73	20.17	23,616
08 Sep 11	20.08000 -0.30	20.47	20.01	20.47	18,004
07 Sep 11	20.38000 +0.38	20.38	19.96	19.96	40,998
06 Sep 11	20.00000 -0.35	20.10	19.77	20.00	33,470
02 Sep 11	20.35000 -0.19	20.53	20.16	20.44	34,591
01 Sep 11	20.54000 +0.26	20.63	20.21	20.25	29,947
31 Aug 11	20.28000 +0.26	20.38	19.92	20.05	42,109
30 Aug 11	20.02000 -0.01	20.16	20.00	20.03	37,662
29 Aug 11	20.03000 -0.11	20.25	20.03	20.07	29,040
26 Aug 11	20.14000 +0.26	20.25	19.40	19.41	34,785
25 Aug 11	19.88000 -0.21	20.19	19.88	20.19	23,192
24 Aug 11	20.09000 -0.01	20.40	19.77	20.10	39,616
23 Aug 11	20.10000 +0.53	20.10	19.41	19.55	64,186
22 Aug 11	19.57000 +0.20	19.72	19.31	19.54	42,943
19 Aug 11	19.37000 +0.31	19.43	19.01	19.01	47,179
18 Aug 11	19.06000 -0.12	19.25	18.85	19.10	42,154
17 Aug 11	19.18000 +0.05	19.35	19.12	19.30	146,661
16 Aug 11	19.13000 -0.52	19.70	19.10	19.70	89,812
15 Aug 11	19.65000 -0.25	19.90	19.50	19.90	51,826
12 Aug 11	19.90000 +0.11	20.05	19.69	20.05	17,693
11 Aug 11	19.79000 +0.72	20.08	18.95	19.00	72,467
10 Aug 11	19.07000 -0.14	19.25	19.03	19.25	41,646
09 Aug 11	19.21000 +0.08	19.25	18.97	19.11	92,288
08 Aug 11	19.13000 -0.09	19.38	18.50	18.71	75,513
05 Aug 11	19.22000 -0.76	19.80	18.51	19.80	90,688
04 Aug 11	19.98000 -0.31	20.45	19.81	20.31	83,190
03 Aug 11	20.29000 -0.08	20.44	20.15	20.28	41,254
02 Aug 11	20.37000 +0.14	20.44	20.05	20.29	48,925
29 Jul 11	20.23000 +0.11	20.26	19.83	20.01	53,615
28 Jul 11	20.12000 -0.27	20.40	20.02	20.40	84,232
27 Jul 11	20.39000 -0.08	20.53	20.36	20.44	24,755
26 Jul 11	20.47000 +0.18	20.69	20.23	20.29	58,672
25 Jul 11	20.29000 -0.10	20.43	20.25	20.41	25,389
22 Jul 11	20.39000 -0.02	20.50	20.33	20.40	31,587
21 Jul 11	20.41000 -0.09	20.60	20.40	20.47	152,818
20 Jul 11	20.50000 -0.26	20.82	20.45	20.82	48,225
19 Jul 11	20.76000 -0.03	20.85	20.71	20.80	61,030
18 Jul 11	20.79000 +0.24	20.79	20.51	20.59	58,254
15 Jul 11	20.55000 +0.08	20.63	20.45	20.47	29,707
14 Jul 11	20.47000 -0.11	20.74	20.46	20.63	64,510
13 Jul 11	20.58000 +0.06	20.58	20.46	20.50	24,028
12 Jul 11	20.52000 +0.25	20.54	20.11	20.11	50,504
11 Jul 11	20.27000 -0.06	20.36	20.20	20.36	53,497
08 Jul 11	20.33000 +0.11	20.42	20.21	20.21	51,687
07 Jul 11	20.22000 -0.13	20.45	20.21	20.43	140,458
06 Jul 11	20.35000 +0.15	20.39	20.14	20.16	183,900
05 Jul 11	20.20000 -0.05	20.30	20.16	20.26	51,295
04 Jul 11	20.25000 +0.01	20.36	20.22	20.25	24,581
30 Jun 11	20.24000 +0.03	20.30	20.07	20.19	105,170
29 Jun 11	20.21000 +0.06	20.24	19.97	20.16	52,090
28 Jun 11	20.15000 +0.19	20.15	19.95	19.97	126,515
27 Jun 11	19.96000 -0.22	20.23	19.92	20.18	182,091
24 Jun 11	20.18000 -0.17	20.39	20.07	20.25	35,184
23 Jun 11	20.35000 +0.26	20.35	20.00	20.02	67,807
22 Jun 11	20.09000 +0.32	20.37	19.76	19.81	177,730
21 Jun 11	19.77000 +0.25	19.88	19.52	19.52	62,381
20 Jun 11	19.52000 +0.07	19.69	19.40	19.40	88,028
17 Jun 11	19.45000 -0.02	19.68	19.31	19.54	292,448
16 Jun 11	19.47000 -0.23	19.78	19.45	19.61	176,628
15 Jun 11	19.70000 -0.27	19.99	19.64	19.98	152,136
14 Jun 11	19.97000 -0.18	20.18	19.95	20.06	133,130
13 Jun 11	20.15000 -0.07	20.30	20.15	20.24	62,096
10 Jun 11	20.22000 +0.38	20.27	19.69	19.69	71,195
09 Jun 11	19.84000 +0.84	19.84	19.15	19.15	176,482
08 Jun 11	19.00000 +0.07	19.18	18.82	18.88	110,299
07 Jun 11	18.93000 +0.34	19.09	18.51	18.65	73,409
06 Jun 11	18.59000 -0.51	19.14	18.52	19.14	68,580
03 Jun 11	19.10000 +0.01	19.39	18.85	19.05	117,554
02 Jun 11	19.09000 -0.64	19.81	19.06	19.77	94,460
01 Jun 11	19.73000 -0.37	20.17	19.73	20.10	58,251
31 May 11	20.10000 +0.10	20.20	20.00	20.10	81,050
30 May 11	20.00000 -0.09	20.09	20.00	20.09	33,180
27 May 11	20.09000 -0.02	20.23	20.00	20.15	61,278
26 May 11	20.11000 +0.00	20.15	20.10	20.13	70,749
25 May 11	20.11000 +0.05	20.39	20.10	20.39	98,036
24 May 11	20.06000 -0.01	20.30	20.01	20.10	27,065
20 May 11	20.07000 +0.08	20.08	19.98	20.01	31,438
19 May 11	19.99000 -0.01	20.32	19.98	20.32	83,158
18 May 11	20.00000 +0.08	20.09	19.96	19.99	89,767
17 May 11	19.92000 -0.08	19.99	19.91	19.99	41,944
16 May 11	20.00000 +0.26	20.05	19.69	19.74	229,762
13 May 11	19.74000 +0.24	19.75	19.36	19.50	93,217
12 May 11	19.50000 -0.28	19.75	19.45	19.74	65,370
11 May 11	19.78000 -0.07	19.90	19.72	19.80	91,377
10 May 11	19.85000 -0.15	20.02	19.82	20.00	65,189
09 May 11	20.00000 +0.04	20.15	19.97	20.13	41,757
06 May 11	19.96000 +0.06	20.09	19.87	19.96	365,594
05 May 11	19.90000 -0.03	20.01	19.70	19.92	113,225
04 May 11	19.93000 +0.26	19.93	19.57	19.75	191,003
03 May 11	19.67000 -0.08	19.75	19.42	19.75	98,149
02 May 11	19.75000 -0.03	19.96	19.61	19.84	73,798
29 Apr 11	19.78000 +0.01	19.96	19.66	19.83	85,040
28 Apr 11	19.77000 -0.06	19.90	19.65	19.89	48,365
27 Apr 11	19.83000 -0.19	20.19	19.83	20.02	60,208
26 Apr 11	20.02000 -0.28	20.30	19.80	20.30	122,689
25 Apr 11	20.30000 -0.35	20.64	20.26	20.63	74,615
21 Apr 11	20.65000 -0.25	21.00	20.58	21.00	52,117
20 Apr 11	20.90000 -0.03	21.00	20.84	20.99	27,377
19 Apr 11	20.93000 +0.00	20.97	20.88	20.97	76,684
18 Apr 11	20.93000 +0.11	20.99	20.79	20.99	52,421
15 Apr 11	20.82000 -0.14	21.00	20.81	21.00	42,177
14 Apr 11	20.96000 -0.15	21.10	20.90	21.10	141,689
13 Apr 11	21.11000 +0.18	21.11	20.80	20.95	44,584
12 Apr 11	20.93000 +0.05	20.98	20.76	20.98	37,592
11 Apr 11	20.88000 -0.11	21.08	20.76	20.95	30,539
08 Apr 11	20.99000 -0.06	21.24	20.87	21.24	59,320
07 Apr 11	21.05000 -0.12	21.22	21.04	21.22	27,581
06 Apr 11	21.17000 -0.38	21.68	21.15	21.68	70,613
05 Apr 11	21.55000 -0.04	21.64	21.41	21.63	41,621
04 Apr 11	21.59000 -0.01	21.65	21.42	21.60	82,810
01 Apr 11	21.60000 -0.05	21.62	21.42	21.61	62,697
31 Mar 11	21.65000 +0.37	21.65	21.33	21.33	54,993
30 Mar 11	21.28000 -0.17	21.54	21.20	21.45	83,326
29 Mar 11	21.45000 -0.09	21.52	21.40	21.48	48,989
28 Mar 11	21.54000 +0.11	21.61	21.41	21.41	52,747
25 Mar 11	21.43000 +0.23	21.48	21.18	21.25	114,170
24 Mar 11	21.20000 -0.69	21.94	21.15	21.90	127,699
23 Mar 11	21.89000 +0.25	21.96	21.60	21.70	97,466
22 Mar 11	21.64000 +0.32	21.81	21.38	21.41	104,802
21 Mar 11	21.32000 +0.31	21.46	21.25	21.46	94,144
18 Mar 11	21.01000 -0.13	21.32	20.84	21.32	336,837
17 Mar 11	21.14000 -0.55	22.05	21.05	22.05	164,126
16 Mar 11	21.69000 -0.54	22.34	21.57	22.13	143,467
15 Mar 11	22.23000 -0.07	22.44	22.01	22.44	61,481
14 Mar 11	22.30000 +0.21	22.34	22.09	22.09	63,764
11 Mar 11	22.09000 +0.84	22.18	21.11	21.25	98,384
10 Mar 11	21.25000 -0.30	21.69	21.10	21.59	98,269
09 Mar 11	21.55000 -0.32	22.19	21.47	22.19	102,305
08 Mar 11	21.87000 -0.22	22.05	21.70	22.03	341,431
07 Mar 11	22.09000 -0.02	22.44	21.98	22.44	50,995
04 Mar 11	22.11000 +0.23	22.49	21.91	21.96	97,498
03 Mar 11	21.88000 +0.18	21.88	21.43	21.75	180,352
02 Mar 11	21.70000 -0.21	21.93	21.62	21.83	93,715
01 Mar 11	21.91000 -0.59	22.42	21.54	22.42	112,366
28 Feb 11	22.50000 +0.40	22.50	21.92	22.00	286,494
25 Feb 11	22.10000 +0.59	22.22	21.55	21.55	71,507
24 Feb 11	21.51000 -0.17	21.88	21.47	21.88	83,633
23 Feb 11	21.68000 -0.37	22.27	21.68	22.25	56,318
22 Feb 11	22.05000 +0.08	22.39	21.97	22.00	80,317
18 Feb 11	21.97000 +0.33	21.97	21.64	21.70	40,300
17 Feb 11	21.64000 +0.06	21.88	21.59	21.74	84,255
16 Feb 11	21.58000 +0.33	21.76	21.22	21.25	59,938
15 Feb 11	21.25000 -0.23	21.66	21.24	21.66	41,241
14 Feb 11	21.48000 -0.20	21.90	21.47	21.70	104,215
11 Feb 11	21.68000 +0.64	21.88	21.09	21.16	91,393
10 Feb 11	21.04000 -0.27	21.38	21.04	21.33	63,907
09 Feb 11	21.31000 +0.21	21.43	21.07	21.16	106,272
08 Feb 11	21.10000 +0.04	21.15	20.99	21.15	116,301
07 Feb 11	21.06000 -0.04	21.10	20.87	20.90	62,444
04 Feb 11	21.10000 +0.07	21.10	20.95	21.08	117,403
03 Feb 11	21.03000 -0.15	21.36	20.91	21.19	148,650
02 Feb 11	21.18000 +0.13	21.23	21.06	21.11	119,566
01 Feb 11	21.05000 -0.04	21.10	20.93	21.09	187,169
31 Jan 11	21.09000 -0.11	21.24	20.95	21.20	120,855
28 Jan 11	21.20000 -0.04	21.24	21.07	21.24	109,014
27 Jan 11	21.24000 -0.05	21.30	21.17	21.30	128,875
26 Jan 11	21.29000 +0.17	21.46	21.06	21.14	89,239
25 Jan 11	21.12000 -0.07	21.25	21.08	21.18	106,988
24 Jan 11	21.19000 -0.21	21.46	20.88	21.32	208,552
21 Jan 11	21.40000 +0.62	21.58	20.59	20.80	1,954,006
20 Jan 11	20.78000 -0.14	21.00	20.72	20.92	425,011
19 Jan 11	20.92000 -0.02	21.10	20.91	21.03	269,667
18 Jan 11	20.94000 -0.35	21.38	20.91	21.31	144,490
17 Jan 11	21.29000 -0.10	21.44	21.21	21.35	69,054
14 Jan 11	21.39000 -0.01	21.40	21.35	21.40	124,480
13 Jan 11	21.40000 -0.16	21.58	21.32	21.58	120,229
12 Jan 11	21.56000 -0.14	21.94	21.44	21.94	90,632
11 Jan 11	21.70000 +0.30	21.82	21.41	21.44	151,094
10 Jan 11	21.40000 +0.00	21.45	21.20	21.20	108,278
07 Jan 11	21.40000 +0.39	21.45	21.02	21.19	113,499
06 Jan 11	21.01000 +0.26	21.01	20.80	20.94	91,053
05 Jan 11	20.75000 -0.22	20.98	20.72	20.95	115,792
04 Jan 11	20.97000 +0.35	21.23	20.65	20.85	71,789
31 Dec 10	20.62000 -0.03	20.88	20.59	20.69	38,268
30 Dec 10	20.65000 -0.19	20.85	20.57	20.85	58,310
29 Dec 10	20.84000 -0.15	20.91	20.72	20.84	28,743
24 Dec 10	20.99000 +0.07	21.00	20.80	20.89	52,522
23 Dec 10	20.92000 +0.00	21.09	20.87	20.89	111,593
22 Dec 10	20.92000 +0.07	20.99	20.82	20.83	63,551
21 Dec 10	20.85000 +0.17	20.89	20.54	20.75	300,686
20 Dec 10	20.68000 +0.36	20.75	20.39	20.62	339,931
17 Dec 10	20.32000 -1.28	22.08	20.32	21.64	997,512
16 Dec 10	21.60000 +0.01	21.78	21.50	21.50	423,119
15 Dec 10	21.59000 +0.29	21.68	21.25	21.30	395,950
14 Dec 10	21.30000 +0.44	21.74	20.93	20.97	268,477
13 Dec 10	20.86000 +0.81	21.32	20.13	20.13	461,438
10 Dec 10	20.05000 -0.58	20.60	19.93	20.59	123,045
09 Dec 10	20.63000 -0.62	21.40	20.50	21.40	102,367
08 Dec 10	21.25000 -0.07	21.50	21.10	21.50	112,659
07 Dec 10	21.32000 -0.23	21.79	21.32	21.79	77,254
06 Dec 10	21.55000 -0.02	21.95	21.22	21.44	66,404
03 Dec 10	21.57000 +0.02	21.65	21.29	21.48	61,095
02 Dec 10	21.55000 -0.40	21.83	21.55	21.83	39,748
01 Dec 10	21.95000 +0.34	21.95	21.25	21.50	233,909
30 Nov 10	21.61000 -0.20	21.95	21.61	21.90	41,505
29 Nov 10	21.81000 -0.67	22.45	21.81	22.45	250,717
26 Nov 10	22.48000 +0.30	23.00	22.20	22.20	52,258
25 Nov 10	22.18000 +0.12	22.18	21.87	22.05	43,998
24 Nov 10	22.06000 +0.21	22.09	21.76	21.78	61,448
23 Nov 10	21.85000 +0.06	22.00	21.78	21.88	78,948
22 Nov 10	21.79000 +0.54	21.99	21.18	21.36	100,631
19 Nov 10	21.25000 +0.40	21.25	20.81	20.95	70,856
18 Nov 10	20.85000 +0.01	21.00	20.68	20.85	47,488
17 Nov 10	20.84000 +0.10	20.94	20.70	20.89	44,462
16 Nov 10	20.74000 +0.04	20.90	20.69	20.85	104,331
15 Nov 10	20.70000 +0.14	20.79	20.59	20.79	29,636
12 Nov 10	20.56000 -0.01	20.66	20.42	20.50	42,001
11 Nov 10	20.57000 -0.12	20.80	20.57	20.80	76,240
10 Nov 10	20.69000 +0.27	20.83	20.53	20.83	88,968
09 Nov 10	20.42000 -0.23	20.80	20.42	20.76	74,173
08 Nov 10	20.65000 +0.20	20.84	20.45	20.45	187,650
05 Nov 10	20.45000 +0.28	20.58	20.17	20.17	97,606
04 Nov 10	20.17000 -0.45	20.72	20.17	20.70	47,532
03 Nov 10	20.62000 -0.07	20.88	20.50	20.75	37,144
02 Nov 10	20.69000 -0.16	20.86	20.61	20.75	37,915
01 Nov 10	20.85000 +0.17	20.88	20.63	20.68	62,425
29 Oct 10	20.68000 +0.11	20.78	20.05	20.78	86,869
28 Oct 10	20.57000 -0.19	20.87	20.35	20.80	40,153
27 Oct 10	20.76000 -0.08	20.93	20.68	20.93	83,056
26 Oct 10	20.84000 +0.46	20.91	20.26	20.26	232,589
25 Oct 10	20.38000 -0.14	20.80	20.26	20.60	159,382
22 Oct 10	20.52000 -0.20	20.81	20.50	20.81	43,320
21 Oct 10	20.72000 +0.22	20.83	20.49	20.80	108,501
20 Oct 10	20.50000 -0.11	20.70	20.35	20.70	98,774
19 Oct 10	20.61000 -0.23	21.07	20.55	20.75	79,520
18 Oct 10	20.84000 +0.70	20.84	20.10	20.10	105,779
15 Oct 10	20.14000 -0.01	20.27	20.03	20.16	115,000
14 Oct 10	20.15000 -0.20	20.43	20.12	20.30	46,229
13 Oct 10	20.35000 +0.09	20.47	20.20	20.20	87,961
12 Oct 10	20.26000 +0.36	20.33	19.87	19.95	113,804
08 Oct 10	19.90000 +0.01	20.05	19.89	19.93	95,717
07 Oct 10	19.89000 +0.29	20.00	19.60	19.64	79,327
06 Oct 10	19.60000 +0.02	19.70	19.39	19.65	90,689
05 Oct 10	19.58000 +0.05	19.65	19.50	19.65	67,867
04 Oct 10	19.53000 +0.13	19.60	19.50	19.59	48,174
01 Oct 10	19.40000 +0.07	19.51	19.36	19.51	21,604
30 Sep 10	19.33000 -0.15	19.55	19.27	19.51	118,167
29 Sep 10	19.48000 -0.16	19.70	19.34	19.68	113,272
28 Sep 10	19.64000 -0.34	19.95	19.58	19.95	43,030
27 Sep 10	19.98000 +0.06	20.00	19.95	19.95	60,297
24 Sep 10	19.92000 -0.01	20.00	19.91	20.00	65,003
23 Sep 10	19.93000 +0.32	19.93	19.65	19.68	78,086
22 Sep 10	19.61000 +0.09	19.75	19.42	19.50	187,372
21 Sep 10	19.52000 -0.02	19.75	19.50	19.75	105,249
20 Sep 10	19.54000 +0.05	19.70	19.50	19.60	80,694
17 Sep 10	19.49000 -0.20	19.87	19.49	19.68	114,390
16 Sep 10	19.69000 -0.10	19.89	19.62	19.89	84,064
15 Sep 10	19.79000 -0.23	20.02	19.76	19.96	85,762
14 Sep 10	20.02000 +0.37	20.14	19.56	19.72	126,633
13 Sep 10	19.65000 -1.04	20.52	19.51	20.50	216,815
10 Sep 10	20.69000 -0.61	21.07	20.46	21.01	140,515
09 Sep 10	21.30000 -0.02	21.42	21.08	21.41	92,468
08 Sep 10	21.32000 +0.02	21.49	21.31	21.40	52,871
07 Sep 10	21.30000 +0.02	21.40	21.18	21.40	55,878
03 Sep 10	21.28000 -0.06	21.49	21.25	21.34	25,976
02 Sep 10	21.34000 -0.16	21.63	21.34	21.63	61,445
01 Sep 10	21.50000 -0.17	21.80	21.36	21.80	93,364
31 Aug 10	21.67000 -0.10	21.80	21.61	21.75	65,103
30 Aug 10	21.77000 -0.02	21.80	21.68	21.79	101,206
27 Aug 10	21.79000 +0.59	21.99	21.19	21.20	115,323
26 Aug 10	21.20000 +0.11	21.20	21.00	21.00	27,577
25 Aug 10	21.09000 -0.08	21.20	21.00	21.15	48,814
24 Aug 10	21.17000 +0.05	21.20	20.90	21.00	102,848
23 Aug 10	21.12000 +0.32	21.72	20.77	20.80	212,369
20 Aug 10	20.80000 -0.14	21.09	20.47	21.00	35,126
19 Aug 10	20.94000 +0.34	21.29	20.44	20.55	61,009
18 Aug 10	20.60000 +0.13	20.60	20.35	20.38	22,570
17 Aug 10	20.47000 -0.05	20.56	20.36	20.51	29,572
16 Aug 10	20.52000 +0.15	20.59	20.11	20.38	61,521
13 Aug 10	20.37000 +0.40	20.50	20.13	20.15	57,942
12 Aug 10	19.97000 +0.46	20.14	19.50	19.59	80,733
11 Aug 10	19.51000 -0.04	19.85	19.50	19.50	36,283
10 Aug 10	19.55000 -0.06	19.75	19.50	19.66	52,575
09 Aug 10	19.61000 -0.04	19.75	19.57	19.66	40,761
06 Aug 10	19.65000 -0.09	19.75	19.51	19.70	18,305
05 Aug 10	19.74000 -0.09	19.91	19.50	19.89	76,528
04 Aug 10	19.83000 +0.14	19.90	19.63	19.69	27,173
03 Aug 10	19.69000 -0.09	19.80	19.43	19.78	40,428
30 Jul 10	19.78000 -0.21	20.05	19.74	20.05	27,922
29 Jul 10	19.99000 +0.14	20.05	19.80	19.99	47,236
28 Jul 10	19.85000 +0.00	19.97	19.70	19.85	68,862
27 Jul 10	19.85000 +0.08	19.85	19.60	19.60	23,081
26 Jul 10	19.77000 +0.29	19.77	19.30	19.30	61,664
23 Jul 10	19.48000 +0.01	19.55	19.34	19.50	31,952
22 Jul 10	19.47000 -0.03	19.59	19.37	19.50	38,213
21 Jul 10	19.50000 +0.00	19.59	19.26	19.59	69,049
20 Jul 10	19.50000 +0.00	19.60	19.32	19.57	41,073
19 Jul 10	19.50000 +0.01	19.50	19.37	19.49	19,124
16 Jul 10	19.49000 -0.01	19.57	19.22	19.50	41,421
15 Jul 10	19.50000 -0.10	19.75	19.45	19.69	26,344
14 Jul 10	19.60000 -0.10	19.70	19.52	19.63	31,752
13 Jul 10	19.70000 +0.01	19.75	19.40	19.69	127,940
12 Jul 10	19.69000 +0.04	19.70	19.54	19.67	67,958
09 Jul 10	19.65000 -0.04	19.70	19.55	19.70	25,322
08 Jul 10	19.69000 +0.03	19.90	19.46	19.60	88,182
07 Jul 10	19.66000 +0.57	19.80	19.10	19.10	45,806
06 Jul 10	19.09000 +0.34	19.17	18.72	18.75	58,106
05 Jul 10	18.75000 -0.47	19.22	18.71	18.92	33,883
02 Jul 10	19.22000 +0.10	19.36	19.00	19.00	22,136
30 Jun 10	19.12000 +0.20	19.43	18.91	19.15	68,693
29 Jun 10	18.92000 -0.63	19.45	18.66	19.45	53,190
28 Jun 10	19.55000 -0.39	19.85	19.53	19.85	23,208
25 Jun 10	19.94000 +0.14	19.99	19.77	19.86	36,461
24 Jun 10	19.80000 -0.11	20.00	19.79	19.90	34,709
23 Jun 10	19.91000 +0.16	20.00	19.70	19.89	44,253
22 Jun 10	19.75000 +0.48	19.75	19.26	19.32	120,351
21 Jun 10	19.27000 -0.15	19.50	19.19	19.26	38,434
18 Jun 10	19.42000 +0.18	19.54	19.28	19.49	59,113
17 Jun 10	19.24000 -0.17	19.49	19.12	19.37	27,016
16 Jun 10	19.41000 -0.17	19.70	19.41	19.70	76,667
15 Jun 10	19.58000 +0.03	19.64	19.42	19.53	78,146
14 Jun 10	19.55000 -0.24	19.75	19.41	19.71	44,451
11 Jun 10	19.79000 -0.31	19.85	19.64	19.85	53,341
10 Jun 10	20.10000 +0.86	20.22	19.03	19.24	126,613
09 Jun 10	19.24000 -0.05	19.31	19.16	19.29	61,677
08 Jun 10	19.29000 +0.24	19.49	19.17	19.19	147,927
07 Jun 10	19.05000 +0.34	19.13	18.74	18.74	29,597
04 Jun 10	18.71000 -0.17	18.92	18.40	18.79	73,107
03 Jun 10	18.88000 +0.01	19.00	18.71	18.90	53,592
02 Jun 10	18.87000 +0.53	18.88	18.27	18.35	45,535
01 Jun 10	18.34000 -0.38	18.90	18.32	18.88	42,924
31 May 10	18.72000 +0.10	18.93	18.67	18.67	25,975
28 May 10	18.62000 +0.17	18.68	18.40	18.41	43,462
27 May 10	18.45000 +0.13	18.50	18.40	18.50	43,901
26 May 10	18.32000 +0.42	18.83	18.00	18.00	229,284
25 May 10	17.90000 -0.10	18.01	17.61	18.00	80,617
21 May 10	18.00000 +0.43	18.21	17.19	17.52	161,109
20 May 10	17.57000 -0.55	18.20	17.50	18.10	108,859
19 May 10	18.12000 -0.26	18.51	18.04	18.38	42,922
18 May 10	18.38000 +0.13	18.65	18.23	18.25	115,612
17 May 10	18.25000 +0.16	18.25	17.90	18.20	75,095
14 May 10	18.09000 -0.16	18.24	17.95	18.20	107,604
13 May 10	18.25000 +0.10	18.25	18.02	18.08	47,494
12 May 10	18.15000 +0.05	18.25	18.02	18.11	99,087
11 May 10	18.10000 -0.15	18.33	17.89	18.25	85,102
10 May 10	18.25000 +0.37	18.38	18.02	18.38	69,313
07 May 10	17.88000 +0.30	17.98	17.66	17.93	135,328
06 May 10	17.58000 -0.47	18.19	17.02	18.19	134,122
05 May 10	18.05000 -0.40	18.45	18.00	18.45	84,834
04 May 10	18.45000 +0.00	18.59	18.35	18.40	46,768
03 May 10	18.45000 -0.30	18.74	18.27	18.64	75,957
30 Apr 10	18.75000 -0.08	19.04	18.59	18.98	40,226
29 Apr 10	18.83000 +0.53	19.00	18.25	18.39	45,893
28 Apr 10	18.30000 -0.31	18.85	18.27	18.60	103,908
27 Apr 10	18.61000 -0.19	19.04	18.60	19.04	75,402
26 Apr 10	18.80000 -0.16	19.25	18.75	19.25	165,979
23 Apr 10	18.96000 -0.16	19.20	18.91	19.08	37,551
22 Apr 10	19.12000 -0.05	19.23	19.00	19.06	30,329
21 Apr 10	19.17000 -0.06	19.36	19.13	19.27	27,099
20 Apr 10	19.23000 -0.16	19.40	19.23	19.38	44,252
19 Apr 10	19.39000 -0.07	19.40	19.12	19.28	58,703
16 Apr 10	19.46000 +0.48	19.50	18.85	18.90	212,218
15 Apr 10	18.98000 -0.02	19.00	18.76	18.94	50,975
14 Apr 10	19.00000 +0.26	19.00	18.61	18.61	176,439
13 Apr 10	18.74000 +0.15	18.75	18.56	18.62	47,086
12 Apr 10	18.59000 +0.15	18.70	18.44	18.50	57,822
09 Apr 10	18.44000 -0.15	18.75	18.44	18.60	107,646
08 Apr 10	18.59000 -0.25	18.84	18.47	18.80	60,831
07 Apr 10	18.84000 +0.04	18.86	18.70	18.81	51,884
06 Apr 10	18.80000 +0.15	18.87	18.61	18.61	55,482
05 Apr 10	18.65000 +0.07	18.67	18.45	18.45	76,109
01 Apr 10	18.58000 +0.29	18.88	18.29	18.29	76,983
31 Mar 10	18.29000 +0.03	18.45	18.21	18.32	95,923
30 Mar 10	18.26000 +0.21	18.32	18.14	18.20	125,397
29 Mar 10	18.05000 -0.26	18.30	18.00	18.26	115,755
26 Mar 10	18.31000 -0.09	18.45	18.30	18.38	140,463
25 Mar 10	18.40000 +0.20	18.48	18.12	18.12	77,095
24 Mar 10	18.20000 -0.04	18.25	18.15	18.25	42,247
23 Mar 10	18.24000 +0.29	18.26	18.05	18.05	71,528
22 Mar 10	17.95000 -0.03	18.28	17.95	17.99	439,200
19 Mar 10	17.98000 -0.11	18.19	17.95	18.19	76,846
18 Mar 10	18.09000 +0.04	18.20	17.96	18.20	131,325
17 Mar 10	18.05000 +0.13	18.05	17.85	18.00	78,812
16 Mar 10	17.92000 -0.17	18.09	17.87	18.09	117,136
15 Mar 10	18.09000 -0.04	18.15	17.85	18.12	61,934
12 Mar 10	18.13000 +0.02	18.22	18.04	18.11	29,611
11 Mar 10	18.11000 +0.10	18.14	17.91	18.05	128,960
10 Mar 10	18.01000 +0.11	18.10	17.85	17.88	61,286
09 Mar 10	17.90000 -0.11	18.11	17.90	18.11	43,535
08 Mar 10	18.01000 -0.14	18.19	17.95	18.17	58,077
05 Mar 10	18.15000 +0.04	18.24	18.01	18.15	70,474
04 Mar 10	18.11000 -0.14	18.28	17.97	18.24	49,855
03 Mar 10	18.25000 -0.01	18.30	18.05	18.20	61,140
02 Mar 10	18.26000 +0.16	18.34	18.05	18.14	39,049
01 Mar 10	18.10000 +0.09	18.18	18.05	18.17	20,501
26 Feb 10	18.01000 -0.17	18.20	17.91	18.20	62,128
25 Feb 10	18.18000 +0.00	18.29	17.92	18.29	47,609
24 Feb 10	18.18000 -0.02	18.66	17.96	18.29	79,406
23 Feb 10	18.20000 -0.25	18.48	18.20	18.40	64,712
22 Feb 10	18.45000 -0.02	18.50	18.33	18.50	44,396
19 Feb 10	18.47000 +0.17	18.50	18.14	18.50	55,749
18 Feb 10	18.30000 +0.12	18.34	18.06	18.22	57,322
17 Feb 10	18.18000 +0.02	18.36	18.08	18.29	57,636
16 Feb 10	18.16000 +0.16	18.23	17.95	18.10	97,765
12 Feb 10	18.00000 +0.05	18.00	17.93	18.00	52,077
11 Feb 10	17.95000 -0.09	18.17	17.95	18.17	40,433
10 Feb 10	18.04000 +0.02	18.19	17.95	18.11	44,232
09 Feb 10	18.02000 +0.07	18.05	17.92	18.00	76,973
08 Feb 10	17.95000 -0.03	18.37	17.89	18.37	64,388
05 Feb 10	17.98000 +0.14	18.04	17.73	18.04	36,764
04 Feb 10	17.84000 -0.08	17.95	17.76	17.90	74,041
03 Feb 10	17.92000 +0.12	18.10	17.75	17.89	51,668
02 Feb 10	17.80000 +0.16	17.82	17.61	17.75	78,451
01 Feb 10	17.64000 -0.30	18.17	17.60	18.17	74,745
29 Jan 10	17.94000 +0.18	18.06	17.75	17.86	53,465
28 Jan 10	17.76000 -0.14	18.00	17.62	18.00	55,977
27 Jan 10	17.90000 -0.39	18.30	17.82	18.29	66,859
26 Jan 10	18.29000 +0.33	18.37	17.85	18.21	62,584
25 Jan 10	17.96000 +0.12	18.29	17.90	17.90	73,695
22 Jan 10	17.84000 -0.11	18.24	17.84	18.22	57,133
21 Jan 10	17.95000 -0.35	18.30	17.86	18.30	106,507
20 Jan 10	18.30000 -0.18	18.50	18.21	18.50	86,429
19 Jan 10	18.48000 +0.23	18.50	18.40	18.44	78,603
18 Jan 10	18.25000 +0.29	18.49	18.00	18.00	146,824
15 Jan 10	17.96000 +0.16	17.97	17.54	17.79	110,940
14 Jan 10	17.80000 +0.15	17.84	17.68	17.75	246,306
13 Jan 10	17.65000 -0.38	18.09	17.51	18.08	122,082
12 Jan 10	18.03000 -0.21	18.30	17.93	18.30	109,313
11 Jan 10	18.24000 -0.05	18.30	18.17	18.25	75,399
08 Jan 10	18.29000 -0.02	18.34	18.06	18.34	46,944
07 Jan 10	18.31000 -0.19	18.60	18.18	18.53	111,815
06 Jan 10	18.50000 -0.20	18.73	18.41	18.73	69,763
05 Jan 10	18.70000 +0.01	18.80	18.60	18.76	49,322
04 Jan 10	18.69000 -0.31	19.10	18.47	19.00	61,265
31 Dec 09	19.00000 +0.00	19.02	18.94	18.95	21,950
30 Dec 09	19.00000 -0.20	19.21	18.86	19.21	31,831
29 Dec 09	19.20000 +0.00	19.30	19.14	19.30	72,603