FUNDMANAGER.co.uk

DREAM Office REIT

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	16.08000 -0.03	16.15	16.01	16.15	7,700
19 Oct 26	16.11000 +0.01	16.22	16.10	16.22	9,439
16 Oct 26	16.10000 -0.02	16.23	16.05	16.23	5,558
15 Oct 26	16.12000 +0.11	16.30	16.00	16.00	8,382
14 Oct 26	16.01000 +0.00	16.18	16.00	16.18	6,282
13 Oct 26	16.01000 -0.28	16.27	16.01	16.26	8,912
09 Oct 26	16.29000 +0.18	16.52	16.25	16.52	2,450
08 Oct 26	16.11000 +0.02	16.30	16.01	16.09	7,356
07 Oct 26	16.09000 +0.15	16.10	15.90	16.06	16,507
06 Oct 26	15.94000 -0.20	16.15	15.80	16.01	24,426
05 Oct 26	16.14000 -0.92	17.02	16.06	17.01	32,830
02 Oct 26	17.06000 -0.02	17.07	17.00	17.00	11,001
01 Oct 26	17.08000 +0.03	17.23	17.00	17.23	21,701
30 Sep 26	17.05000 -0.11	17.23	17.05	17.12	10,711
29 Sep 26	17.16000 -0.04	17.26	17.10	17.26	6,300
28 Sep 26	17.20000 -0.24	17.39	17.07	17.09	9,129
25 Sep 26	17.44000 +0.29	17.44	17.00	17.01	19,354
24 Sep 26	17.15000 +0.01	17.23	17.00	17.01	11,400
23 Sep 26	17.14000 -0.61	17.83	17.14	17.75	18,800
22 Sep 26	17.75000 -0.03	17.88	17.75	17.80	6,200
21 Sep 26	17.78000 -0.16	17.84	17.55	17.82	9,489
18 Sep 26	17.94000 +0.39	18.00	17.59	17.59	11,276
17 Sep 26	17.55000 +0.12	17.75	17.38	17.40	7,100
16 Sep 26	17.43000 +0.05	17.50	17.31	17.31	6,892
15 Sep 26	17.38000 +0.18	17.40	17.11	17.11	7,147
14 Sep 26	17.20000 +0.02	17.50	17.20	17.50	4,500
11 Sep 26	17.18000 +0.06	17.39	17.18	17.24	1,200
10 Sep 26	17.12000 -0.18	17.53	17.12	17.30	26,451
09 Sep 26	17.30000 -0.20	17.88	17.26	17.88	20,013
08 Sep 26	17.50000 -0.83	18.06	17.50	17.99	21,224
04 Sep 26	18.33000 +0.41	18.33	17.81	17.81	5,300
03 Sep 26	17.92000 +0.14	18.01	17.80	17.88	3,900
02 Sep 26	17.78000 -0.16	18.10	17.78	18.00	21,900
01 Sep 26	17.94000 -0.42	18.11	17.75	18.11	22,100
31 Aug 26	18.36000 -0.02	18.37	18.08	18.09	10,300
28 Aug 26	18.38000 -0.03	18.45	18.20	18.26	14,539
27 Aug 26	18.41000 -0.01	18.48	18.20	18.42	13,035
26 Aug 26	18.42000 -0.08	18.42	18.14	18.41	6,008
25 Aug 26	18.50000 +0.05	18.50	18.25	18.38	15,500
24 Aug 26	18.45000 +0.02	18.52	18.13	18.21	6,401
21 Aug 26	18.43000 -0.45	18.51	18.32	18.32	4,977
20 Aug 26	18.88000 -0.33	19.22	18.25	18.25	9,586
19 Aug 26	19.21000 +0.54	19.21	18.53	18.59	9,620
18 Aug 26	18.67000 -0.07	18.72	18.46	18.72	6,631
17 Aug 26	18.74000 -0.22	18.98	18.48	18.87	12,782
14 Aug 26	18.96000 +0.05	18.96	18.79	18.86	3,900
13 Aug 26	18.91000 -0.05	19.20	18.85	19.20	6,385
12 Aug 26	18.96000 -0.05	18.96	18.68	18.68	4,736
11 Aug 26	19.01000 +0.12	19.01	18.77	18.92	17,718
10 Aug 26	18.89000 +0.24	19.19	18.55	18.71	17,368
07 Aug 26	18.65000 +0.58	18.94	18.06	18.26	23,390
06 Aug 26	18.07000 -0.08	18.55	17.91	18.03	23,701
05 Aug 26	18.15000 -0.01	18.31	18.00	18.04	4,907
04 Aug 26	18.16000 -0.18	18.64	18.10	18.64	9,831
31 Jul 26	18.34000 -0.41	18.56	18.34	18.56	12,942
30 Jul 26	18.75000 +0.15	18.75	18.25	18.71	33,352
29 Jul 26	18.60000 -0.46	18.98	18.60	18.90	16,900
28 Jul 26	19.06000 +0.05	19.07	18.80	18.80	19,388
27 Jul 26	19.01000 -0.04	19.26	18.81	19.26	8,154
24 Jul 26	19.05000 +0.10	19.22	18.75	19.22	27,815
23 Jul 26	18.95000 -0.05	19.08	18.60	18.96	28,703
22 Jul 26	19.00000 -0.41	19.53	19.00	19.41	12,266
21 Jul 26	19.41000 +0.65	19.50	18.60	18.72	21,403
20 Jul 26	18.76000 -0.51	19.22	18.67	19.22	18,437
17 Jul 26	19.27000 -0.22	19.50	19.01	19.40	45,203
16 Jul 26	19.49000 +0.58	19.60	18.76	18.76	81,366
15 Jul 26	18.91000 +0.15	19.07	18.75	18.75	13,165
14 Jul 26	18.76000 -0.35	19.14	18.75	19.11	13,320
13 Jul 26	19.11000 +0.15	19.45	18.76	18.76	40,486
10 Jul 26	18.96000 +0.12	19.11	18.75	18.83	29,101
09 Jul 26	18.84000 +0.28	19.09	18.59	18.78	60,608
08 Jul 26	18.56000 -0.22	18.69	17.52	17.52	17,059
07 Jul 26	18.78000 +0.08	18.90	18.69	18.69	29,862
06 Jul 26	18.70000 -0.10	18.78	18.40	18.78	31,250
03 Jul 26	18.80000 -0.02	18.80	18.52	18.64	11,401
02 Jul 26	18.82000 +0.92	18.82	17.89	17.90	46,627
30 Jun 26	17.90000 +0.00	18.24	17.90	17.96	115,304
29 Jun 26	17.90000 +0.26	18.00	17.41	17.44	31,475
26 Jun 26	17.64000 +0.11	17.68	17.45	17.45	5,366
25 Jun 26	17.53000 -0.27	17.77	17.52	17.77	5,190
24 Jun 26	17.80000 +0.29	17.80	17.40	17.40	18,185
23 Jun 26	17.51000 -0.01	17.80	17.46	17.59	12,602
22 Jun 26	17.52000 -0.48	17.96	17.44	17.96	18,655
19 Jun 26	18.00000 -0.02	18.02	17.90	17.90	3,127
18 Jun 26	18.02000 +0.09	18.10	17.90	17.90	17,501
17 Jun 26	17.93000 -0.07	18.22	17.92	17.97	25,509
16 Jun 26	18.00000 -0.01	18.14	17.84	17.84	17,121
15 Jun 26	18.01000 +0.02	18.17	17.84	17.85	23,400
12 Jun 26	17.99000 -0.20	18.38	17.93	17.93	34,060
11 Jun 26	18.19000 +0.09	18.20	17.85	17.86	23,346
10 Jun 26	18.10000 -0.10	18.10	17.90	18.01	17,805
09 Jun 26	18.20000 +0.20	18.21	17.86	17.86	12,821
08 Jun 26	18.00000 -0.31	18.10	17.53	17.53	13,499
05 Jun 26	18.31000 +0.86	18.64	17.36	17.36	75,144
04 Jun 26	17.45000 +0.44	17.45	17.17	17.25	4,300
03 Jun 26	17.01000 -0.03	17.14	17.00	17.01	6,070
02 Jun 26	17.04000 -0.08	17.34	17.04	17.18	9,056
01 Jun 26	17.12000 -0.17	17.22	17.02	17.02	6,732
29 May 26	17.29000 -0.42	17.67	17.10	17.67	19,988
28 May 26	17.71000 +0.06	17.92	17.53	17.53	26,400
27 May 26	17.65000 +0.11	17.80	17.50	17.50	13,440
26 May 26	17.54000 -0.04	17.61	17.25	17.61	33,700
25 May 26	17.58000 -0.17	17.75	17.58	17.75	10,057
22 May 26	17.75000 -0.18	17.89	17.55	17.78	44,689
21 May 26	17.93000 +0.39	17.93	17.33	17.33	23,915
20 May 26	17.54000 +0.20	17.61	17.32	17.32	10,459
19 May 26	17.34000 +0.22	17.42	16.99	17.02	23,532
15 May 26	17.12000 -0.34	17.52	17.12	17.52	15,746
14 May 26	17.46000 +0.18	17.50	17.14	17.14	16,598
13 May 26	17.28000 -0.14	17.55	17.00	17.23	22,253
12 May 26	17.42000 -0.18	17.73	17.28	17.60	20,767
11 May 26	17.60000 +0.37	17.76	17.30	17.41	54,444
08 May 26	17.23000 +0.08	17.64	16.83	16.83	15,283
07 May 26	17.15000 +0.04	17.59	17.11	17.11	21,841
06 May 26	17.11000 +0.08	17.39	16.83	16.83	44,916
05 May 26	17.03000 +0.19	17.03	16.78	16.84	8,490
04 May 26	16.84000 -0.05	17.13	16.67	16.86	18,503
01 May 26	16.89000 -0.08	17.12	16.75	16.75	3,503
30 Apr 26	16.97000 +0.10	17.00	16.69	17.00	13,299
29 Apr 26	16.87000 -0.14	17.26	16.72	17.18	25,476
28 Apr 26	17.01000 +0.11	17.10	16.65	16.88	25,258
27 Apr 26	16.90000 -0.04	17.12	16.34	16.34	8,390
24 Apr 26	16.94000 +0.10	17.14	16.80	17.14	8,607
23 Apr 26	16.84000 +0.11	16.85	16.46	16.63	12,921
22 Apr 26	16.73000 -0.02	16.93	16.58	16.77	20,344
21 Apr 26	16.75000 -0.34	17.16	16.71	17.07	8,813
20 Apr 26	17.09000 -0.13	17.20	16.78	16.86	35,209
17 Apr 26	17.22000 -0.02	17.55	17.17	17.40	14,615
16 Apr 26	17.24000 -0.09	17.64	17.13	17.15	51,202
15 Apr 26	17.33000 +0.25	17.34	17.05	17.34	8,661
14 Apr 26	17.08000 +0.45	17.37	16.59	16.59	35,100
13 Apr 26	16.63000 +0.13	16.63	16.18	16.19	13,593
10 Apr 26	16.50000 +0.27	16.60	16.25	16.34	5,264
09 Apr 26	16.23000 -0.30	16.53	16.18	16.51	19,500
08 Apr 26	16.53000 +0.25	16.76	16.40	16.45	10,446
07 Apr 26	16.28000 +0.16	16.45	15.98	15.98	27,224
06 Apr 26	16.12000 +0.09	16.34	16.02	16.02	12,396
02 Apr 26	16.03000 +0.08	16.10	15.73	15.78	80,700
01 Apr 26	15.95000 +0.26	15.95	15.61	15.70	13,425
31 Mar 26	15.69000 +0.19	15.69	15.45	15.50	13,400
30 Mar 26	15.50000 -0.01	15.76	15.50	15.64	11,885
27 Mar 26	15.51000 -0.13	15.71	15.35	15.62	34,119
26 Mar 26	15.64000 -0.22	15.76	15.61	15.71	10,899
25 Mar 26	15.86000 +0.03	16.49	15.74	16.49	11,200
24 Mar 26	15.83000 +0.14	16.21	15.70	15.70	13,945
23 Mar 26	15.69000 +0.06	16.02	15.65	15.67	21,389
20 Mar 26	15.63000 -0.19	15.85	15.62	15.84	75,724
19 Mar 26	15.82000 -0.18	15.96	15.69	15.95	47,538
18 Mar 26	16.00000 -0.16	16.20	15.98	16.20	12,300
17 Mar 26	16.15500 +0.19	16.28	16.01	16.16	17,104
16 Mar 26	15.97000 -0.01	16.19	15.95	15.98	15,585
13 Mar 26	15.98000 -0.28	16.45	15.84	16.43	77,833
12 Mar 26	16.26000 -0.04	16.49	16.02	16.49	52,626
11 Mar 26	16.30000 -0.14	16.40	16.26	16.26	14,960
10 Mar 26	16.44000 +0.24	16.57	16.25	16.57	46,928
09 Mar 26	16.20000 -0.71	16.53	16.01	16.52	158,083
06 Mar 26	16.91000 -0.37	17.08	16.70	16.97	48,300
05 Mar 26	17.28000 -0.05	17.30	16.89	17.18	57,800
04 Mar 26	17.33000 +0.32	17.33	16.96	16.96	21,100
03 Mar 26	17.01000 -0.19	17.28	16.82	17.28	77,700
02 Mar 26	17.20000 -0.05	17.61	17.13	17.13	36,000
27 Feb 26	17.25000 -0.34	17.70	17.25	17.70	15,900
26 Feb 26	17.59000 +0.39	17.66	17.34	17.50	13,600
25 Feb 26	17.20000 -0.13	17.51	17.13	17.51	26,197
24 Feb 26	17.33000 +0.35	17.37	17.10	17.10	6,135
23 Feb 26	16.98000 -0.46	17.60	16.95	17.51	52,838
20 Feb 26	17.44000 -0.01	18.35	17.41	17.70	40,923
19 Feb 26	17.45000 +0.13	17.65	17.36	17.55	50,255
18 Feb 26	17.32000 -0.03	17.85	17.18	17.57	23,734
17 Feb 26	17.35000 -0.20	17.61	17.35	17.60	29,270
13 Feb 26	17.55000 +0.05	17.99	17.50	17.99	57,538
12 Feb 26	17.50000 -0.62	18.49	17.36	18.49	49,047
11 Feb 26	18.12000 -1.20	19.15	18.01	19.05	42,374
10 Feb 26	19.32000 +0.02	19.80	19.24	19.57	25,148
09 Feb 26	19.30000 +0.04	19.33	19.08	19.31	6,466
06 Feb 26	19.26000 +0.56	19.39	18.87	18.95	11,480
05 Feb 26	18.70000 -0.08	18.90	18.45	18.90	19,485
04 Feb 26	18.78000 +0.28	18.90	18.55	18.59	5,585
03 Feb 26	18.50000 -0.49	18.99	18.35	18.99	16,369
02 Feb 26	18.99000 +0.19	19.19	18.80	18.80	13,088
30 Jan 26	18.80000 -0.08	18.91	18.35	18.80	19,760
29 Jan 26	18.88000 -0.03	19.52	18.61	19.52	7,057
28 Jan 26	18.91000 -0.24	19.81	18.82	19.81	12,996
27 Jan 26	19.15000 -0.12	19.66	19.05	19.66	39,988
26 Jan 26	19.27000 +0.17	19.40	18.78	19.16	28,472
23 Jan 26	19.10000 +0.33	19.28	18.84	18.84	6,435
22 Jan 26	18.77000 +0.00	19.35	18.67	18.99	12,640
21 Jan 26	18.77000 -0.54	19.39	18.56	19.24	14,647
20 Jan 26	19.31000 -0.09	19.57	19.25	19.41	32,565
19 Jan 26	19.40000 +0.05	19.50	19.28	19.30	46,265
16 Jan 26	19.35000 +0.02	19.45	19.19	19.19	13,428
15 Jan 26	19.33000 +0.08	19.33	19.14	19.15	39,106
14 Jan 26	19.25000 +0.09	19.25	18.89	19.16	13,833
13 Jan 26	19.16000 +0.16	19.18	18.93	19.10	33,010
12 Jan 26	19.00000 -0.14	19.26	19.00	19.26	4,947
09 Jan 26	19.14000 +0.38	19.17	18.58	18.91	18,196
08 Jan 26	18.76000 -0.04	18.98	18.37	18.37	13,264
07 Jan 26	18.80000 +0.49	18.83	18.45	18.48	8,683
06 Jan 26	18.31000 -0.29	18.58	18.30	18.58	20,872
05 Jan 26	18.60000 +0.45	18.72	18.16	18.16	15,897
02 Jan 26	18.15000 -0.07	18.38	17.85	17.85	8,218
31 Dec 25	18.22000 -0.39	18.56	18.19	18.19	7,636
30 Dec 25	18.61000 +0.36	18.75	18.39	18.39	17,814
29 Dec 25	18.25000 +0.05	18.38	18.04	18.25	27,220
24 Dec 25	18.20000 +0.50	18.21	17.83	17.91	13,725
23 Dec 25	17.70000 +0.20	17.74	17.44	17.50	27,112
22 Dec 25	17.50000 +0.15	17.58	17.31	17.31	17,664
19 Dec 25	17.35000 -0.20	17.51	17.10	17.23	37,206
18 Dec 25	17.55000 +0.36	17.62	17.14	17.15	53,691
17 Dec 25	17.19000 -0.03	17.50	17.12	17.22	24,737
16 Dec 25	17.22000 +0.19	17.35	16.99	17.16	28,606
15 Dec 25	17.03000 -0.50	17.48	16.99	17.19	41,213
12 Dec 25	17.53000 +0.06	17.53	17.19	17.19	24,302
11 Dec 25	17.47000 -0.26	18.13	17.18	18.13	28,805
10 Dec 25	17.73000 +0.48	17.90	17.25	17.80	18,035
09 Dec 25	17.25000 +0.04	17.38	17.17	17.17	10,155
08 Dec 25	17.21000 -0.54	17.57	17.21	17.57	23,217
05 Dec 25	17.75000 +0.44	18.04	17.30	17.32	24,386
04 Dec 25	17.31000 +0.11	17.41	17.12	17.12	10,532
03 Dec 25	17.20000 -0.02	17.35	17.20	17.25	10,644
02 Dec 25	17.22000 +0.04	17.54	17.03	17.54	19,745
01 Dec 25	17.18000 -0.16	17.50	17.12	17.34	65,668
28 Nov 25	17.34000 +0.05	17.49	17.12	17.12	28,860
27 Nov 25	17.29000 +0.09	17.50	17.15	17.39	11,436
26 Nov 25	17.20000 +0.19	17.33	17.00	17.19	14,649
25 Nov 25	17.01000 -0.12	17.20	16.90	16.93	19,791
24 Nov 25	17.13000 +0.44	17.20	16.81	16.83	8,092
21 Nov 25	16.69000 +0.10	16.97	16.69	16.79	11,719
20 Nov 25	16.59000 -0.25	17.03	16.59	16.81	21,980
19 Nov 25	16.84000 -0.20	16.99	16.80	16.99	10,485
18 Nov 25	17.04000 -0.17	17.08	16.81	17.08	7,343
17 Nov 25	17.21000 -0.40	17.64	16.97	17.07	35,184
14 Nov 25	17.61000 +0.40	17.61	17.17	17.17	7,319
13 Nov 25	17.21000 -0.39	17.58	17.15	17.58	23,327
12 Nov 25	17.60000 +0.40	17.72	17.11	17.11	11,572
11 Nov 25	17.20000 -0.29	17.44	17.15	17.44	7,507
10 Nov 25	17.49000 -0.46	18.23	17.33	18.23	31,512
07 Nov 25	17.95000 -0.49	18.27	17.00	18.12	76,068
06 Nov 25	18.44000 +0.18	18.52	18.18	18.18	12,654
05 Nov 25	18.26000 +0.17	18.30	17.79	17.79	6,630
04 Nov 25	18.09000 -0.28	18.25	17.89	18.24	19,477
03 Nov 25	18.37000 +0.02	18.51	17.90	18.35	19,479
31 Oct 25	18.35000 +0.18	18.38	18.15	18.15	11,212
30 Oct 25	18.17000 -0.69	18.55	18.12	18.55	20,360
29 Oct 25	18.86000 -0.59	19.37	18.62	19.37	22,992
28 Oct 25	19.45000 -0.40	19.65	19.16	19.16	15,491
27 Oct 25	19.85000 +0.10	19.85	19.14	19.14	8,963
24 Oct 25	19.75000 +0.11	19.80	19.60	19.60	10,435
23 Oct 25	19.64000 +0.47	19.66	19.16	19.37	14,095
22 Oct 25	19.17000 -0.19	19.17	18.84	19.12	25,592
21 Oct 25	19.36000 -0.34	19.59	19.16	19.47	21,026
20 Oct 25	19.70000 +0.19	19.70	19.08	19.08	11,472
17 Oct 25	19.51000 +0.21	19.51	18.78	19.31	21,900
16 Oct 25	19.30000 -0.38	19.81	19.00	19.41	19,086
15 Oct 25	19.68000 +0.58	19.81	19.08	19.08	24,417
14 Oct 25	19.10000 -0.12	19.60	19.10	19.60	9,564
10 Oct 25	19.22000 -0.20	19.35	19.10	19.35	13,496
09 Oct 25	19.42000 -0.33	19.68	19.19	19.63	9,598
08 Oct 25	19.75000 -0.44	20.20	19.60	20.15	32,321
07 Oct 25	20.19000 -1.01	20.98	20.04	20.98	13,852
06 Oct 25	21.20000 -0.24	21.50	20.80	21.46	13,517
03 Oct 25	21.44000 +0.84	21.59	20.93	20.93	48,778
02 Oct 25	20.60000 +0.38	20.71	20.32	20.36	13,096
01 Oct 25	20.22000 +0.44	20.39	20.00	20.25	17,305
30 Sep 25	19.78000 +0.19	19.82	19.34	19.34	12,462
29 Sep 25	19.59000 -0.34	20.16	19.41	20.16	17,674
26 Sep 25	19.93000 +0.73	19.96	19.47	19.66	22,932
25 Sep 25	19.20000 -0.92	20.08	19.20	19.72	25,978
24 Sep 25	20.12000 +0.98	20.33	19.30	19.34	36,461
23 Sep 25	19.14000 -0.12	19.61	19.14	19.36	16,206
22 Sep 25	19.26000 -0.42	19.87	19.11	19.13	17,290
19 Sep 25	19.68000 +0.06	19.96	19.33	19.33	27,439
18 Sep 25	19.62000 -0.13	19.76	19.50	19.60	9,380
17 Sep 25	19.75000 +0.07	20.00	19.65	19.68	17,200
16 Sep 25	19.68000 -0.46	20.07	19.64	19.93	20,582
15 Sep 25	20.14000 +0.10	20.38	19.98	20.04	37,790
12 Sep 25	20.04000 +0.04	20.09	19.75	19.99	30,380
11 Sep 25	20.00000 +0.22	20.09	19.51	19.85	17,713
10 Sep 25	19.78000 +0.26	19.84	19.46	19.49	31,065
09 Sep 25	19.52000 +0.12	19.53	19.25	19.40	46,227
08 Sep 25	19.40000 +1.30	19.41	18.19	18.19	84,359
05 Sep 25	18.10000 +0.85	18.17	17.01	17.01	57,808
04 Sep 25	17.25000 +0.25	17.27	16.73	16.73	9,058
03 Sep 25	17.00000 +0.14	17.00	16.86	16.87	5,373
02 Sep 25	16.86000 -0.16	16.99	16.74	16.92	5,305
29 Aug 25	17.02000 +0.12	17.02	16.75	16.75	11,200
28 Aug 25	16.90000 +0.13	16.91	16.67	16.81	6,695
27 Aug 25	16.77000 +0.10	16.94	16.72	16.72	12,319
26 Aug 25	16.67000 -0.33	17.10	16.67	17.05	14,945
25 Aug 25	17.00000 -0.20	17.10	16.88	16.88	6,385
22 Aug 25	17.20000 +0.40	17.38	16.96	16.98	26,197
21 Aug 25	16.80000 -0.05	16.95	16.67	16.69	7,435
20 Aug 25	16.85000 +0.13	17.03	16.82	16.86	3,720
19 Aug 25	16.72000 -0.10	17.27	16.72	16.82	17,088
18 Aug 25	16.82000 +0.16	16.93	16.65	16.65	10,741
15 Aug 25	16.66000 +0.00	16.83	16.65	16.75	7,127
14 Aug 25	16.66000 -0.28	17.12	16.31	17.12	22,714
13 Aug 25	16.94000 +0.51	16.98	16.50	16.50	16,976
12 Aug 25	16.43000 +0.03	16.51	16.25	16.30	10,969
11 Aug 25	16.40000 -0.09	16.59	16.40	16.48	8,476
08 Aug 25	16.49000 +0.05	16.64	16.35	16.47	10,781
07 Aug 25	16.44000 +0.17	16.47	16.27	16.27	5,571
06 Aug 25	16.27000 -0.50	16.76	16.25	16.40	27,263
05 Aug 25	16.77000 +0.35	16.77	16.31	16.31	10,308
01 Aug 25	16.42000 -0.27	16.52	16.25	16.41	19,166
31 Jul 25	16.69000 +0.34	16.81	16.60	16.60	12,673
30 Jul 25	16.35000 -0.65	17.09	16.35	16.82	43,747
29 Jul 25	17.00000 -0.19	17.34	16.88	17.19	17,170
28 Jul 25	17.19000 +0.29	17.19	17.00	17.17	11,380
25 Jul 25	16.90000 +0.30	16.90	16.31	16.51	65,310
24 Jul 25	16.60000 -0.36	17.16	16.60	17.16	12,704
23 Jul 25	16.96000 -0.02	17.00	16.75	17.00	10,932
22 Jul 25	16.98000 -0.11	17.15	16.83	16.89	8,493
21 Jul 25	17.09000 +0.19	17.09	16.82	16.90	13,593
18 Jul 25	16.90000 +0.00	17.00	16.65	16.90	26,704
17 Jul 25	16.90000 +0.23	16.97	16.61	16.86	12,605
16 Jul 25	16.67000 -0.08	17.10	16.67	16.98	14,351
15 Jul 25	16.75000 +0.12	17.08	16.64	16.75	34,945
14 Jul 25	16.63000 +0.15	16.75	16.39	16.39	11,681
11 Jul 25	16.48000 +0.10	16.48	16.22	16.22	6,016
10 Jul 25	16.38000 -0.21	16.49	16.13	16.13	7,388
09 Jul 25	16.59000 +0.48	16.60	16.25	16.37	19,079
08 Jul 25	16.11000 -0.24	16.49	16.10	16.49	6,545
07 Jul 25	16.35000 -0.22	16.62	16.15	16.57	17,114
04 Jul 25	16.57000 +0.14	16.75	16.48	16.48	3,531
03 Jul 25	16.43000 -0.39	16.85	16.21	16.85	9,283
02 Jul 25	16.82000 +0.55	16.86	16.20	16.29	19,995
30 Jun 25	16.27000 +0.04	16.42	16.20	16.20	7,289
27 Jun 25	16.23000 +0.41	16.34	16.00	16.13	26,427
26 Jun 25	15.82000 +0.47	15.95	15.44	15.64	124,212
25 Jun 25	15.35500 -0.36	15.91	15.31	15.76	96,333
24 Jun 25	15.71000 -0.28	16.19	15.71	16.04	38,908
23 Jun 25	15.99000 -0.41	16.56	15.86	16.07	125,269
20 Jun 25	16.40000 +0.32	16.49	16.07	16.07	32,207
19 Jun 25	16.08000 +0.31	16.08	15.82	15.82	1,043
18 Jun 25	15.77000 -0.13	16.24	15.77	15.90	40,141
17 Jun 25	15.90000 -0.36	16.10	15.69	16.10	17,699
16 Jun 25	16.26000 +0.32	16.30	15.75	15.96	30,570
13 Jun 25	15.94000 -1.03	16.76	15.65	16.72	59,396
12 Jun 25	16.97000 +0.43	17.00	16.55	16.64	18,708
11 Jun 25	16.54000 -0.10	16.83	16.50	16.83	7,537
10 Jun 25	16.64000 +0.34	16.80	16.20	16.20	66,038
09 Jun 25	16.30000 -0.24	16.84	16.29	16.84	21,856
06 Jun 25	16.54000 +0.91	16.54	15.65	15.99	25,467
05 Jun 25	15.63000 -0.11	15.96	15.58	15.84	28,685
04 Jun 25	15.74000 -0.42	16.15	15.74	16.10	9,679
03 Jun 25	16.16000 +0.44	16.19	15.52	15.66	7,674
02 Jun 25	15.72000 -0.01	16.16	15.72	15.79	35,083
30 May 25	15.73000 +0.05	15.73	15.39	15.59	19,832
29 May 25	15.68000 +0.56	15.72	14.84	15.34	34,017
28 May 25	15.12000 +0.30	15.12	14.52	14.61	98,970
27 May 25	14.82000 +0.28	14.95	14.52	14.60	22,117
26 May 25	14.54000 +0.15	14.80	14.35	14.35	30,450
23 May 25	14.39000 -0.55	15.32	14.31	15.32	53,693
22 May 25	14.94000 +0.70	14.94	14.50	14.61	11,950
21 May 25	14.24000 -0.94	15.42	14.17	15.42	26,893
20 May 25	15.18000 -0.31	15.54	15.18	15.46	7,563
16 May 25	15.49000 -0.01	15.61	15.38	15.57	9,498
15 May 25	15.50000 -0.16	15.65	15.47	15.50	3,115
14 May 25	15.66000 +0.07	15.69	15.39	15.59	5,156
13 May 25	15.59000 -0.31	15.87	15.45	15.85	26,405
12 May 25	15.90000 +0.90	15.90	14.89	14.89	37,460
09 May 25	15.00000 -0.16	15.49	14.87	14.87	31,664
08 May 25	15.16000 +0.15	15.22	14.86	15.00	22,403
07 May 25	15.01000 +0.04	15.25	14.95	15.05	4,963
06 May 25	14.97000 +0.00	15.23	14.97	14.98	2,840
05 May 25	14.97000 -0.43	15.39	14.95	15.35	16,548
02 May 25	15.40000 +0.05	15.63	15.33	15.41	8,200
01 May 25	15.35000 +0.04	15.81	15.31	15.56	13,473
30 Apr 25	15.31000 -0.66	15.73	15.31	15.37	33,583
29 Apr 25	15.97000 +0.27	16.24	15.50	15.50	9,200
28 Apr 25	15.70000 -0.30	16.29	15.66	16.00	11,726
25 Apr 25	16.00000 +0.01	16.21	15.96	16.01	6,100
24 Apr 25	15.99000 +0.17	16.38	15.87	15.87	23,265
23 Apr 25	15.82000 +0.12	16.04	15.82	15.85	12,060
22 Apr 25	15.70000 -0.24	16.24	15.67	16.16	9,350
21 Apr 25	15.94000 -0.43	16.32	15.52	16.32	13,017
17 Apr 25	16.37000 +0.32	16.37	16.09	16.12	5,107
16 Apr 25	16.05000 +0.04	16.54	15.97	15.97	16,265
15 Apr 25	16.01000 +0.01	16.26	15.91	16.25	5,124
14 Apr 25	16.00000 +0.53	16.03	15.31	15.85	9,870
11 Apr 25	15.47000 +0.34	15.65	14.84	14.86	10,619
10 Apr 25	15.13000 -1.58	16.24	14.86	16.24	24,855
09 Apr 25	16.71000 +1.53	16.72	14.05	14.97	47,070
08 Apr 25	15.18000 -0.20	16.09	14.90	15.76	52,648
07 Apr 25	15.38000 -1.03	16.77	15.30	16.40	78,348
04 Apr 25	16.41000 -0.99	17.31	16.40	17.31	36,168
03 Apr 25	17.40000 -0.25	17.61	17.30	17.60	10,673
02 Apr 25	17.65000 -0.11	17.91	17.65	17.91	3,576
01 Apr 25	17.76000 -0.03	17.95	17.62	17.64	1,702
31 Mar 25	17.79000 +0.21	17.88	17.40	17.55	33,613
28 Mar 25	17.58000 -0.16	17.78	17.53	17.78	8,157
27 Mar 25	17.74000 -0.15	18.17	17.74	18.05	5,653
26 Mar 25	17.89000 -0.26	18.56	17.89	18.35	36,302
25 Mar 25	18.15000 -0.34	18.70	18.10	18.60	8,900
24 Mar 25	18.49000 +0.67	18.64	17.89	17.89	23,602
21 Mar 25	17.82000 -0.02	18.03	17.48	17.61	172,082
20 Mar 25	17.84000 +0.26	18.00	17.56	17.58	15,430
19 Mar 25	17.58000 -0.09	18.00	17.51	17.51	12,890
18 Mar 25	17.67000 +0.23	17.97	17.40	17.46	33,099
17 Mar 25	17.44000 +0.37	17.56	17.01	17.01	7,763
14 Mar 25	17.07000 -0.08	17.47	17.03	17.43	26,259
13 Mar 25	17.15000 -0.05	17.67	17.15	17.49	12,171
12 Mar 25	17.20000 +0.20	17.29	17.06	17.06	4,185
11 Mar 25	17.00000 -0.35	17.44	16.91	17.37	32,876
10 Mar 25	17.35000 -0.53	17.89	17.35	17.88	11,347
07 Mar 25	17.88000 +0.18	18.10	17.75	17.75	11,836
06 Mar 25	17.70000 -0.73	18.21	17.52	18.21	11,870
05 Mar 25	18.43000 +0.98	18.55	17.48	17.48	23,279
04 Mar 25	17.45000 -0.35	17.85	17.38	17.80	45,809
03 Mar 25	17.80000 -0.11	18.59	17.80	17.93	21,356
28 Feb 25	17.91000 -0.14	18.30	17.90	18.05	6,931
27 Feb 25	18.05000 -0.43	18.48	18.05	18.45	11,477
26 Feb 25	18.48000 +0.14	18.84	18.46	18.59	21,859
25 Feb 25	18.34000 +0.45	18.60	17.70	17.70	28,774
24 Feb 25	17.89000 +0.14	18.02	17.62	17.99	21,169
21 Feb 25	17.75000 -0.76	18.50	17.75	18.50	14,191
20 Feb 25	18.51000 +0.06	18.64	18.45	18.64	2,302
19 Feb 25	18.45000 -0.38	18.69	18.00	18.64	16,879
18 Feb 25	18.83000 +0.05	19.05	18.27	18.27	24,513
14 Feb 25	18.78000 +0.32	18.78	18.11	18.11	9,626
13 Feb 25	18.46000 +0.23	18.54	18.18	18.43	11,947
12 Feb 25	18.23000 +0.01	18.39	18.03	18.22	10,767
11 Feb 25	18.22000 -0.52	18.84	18.20	18.84	10,988
10 Feb 25	18.74000 +0.24	18.92	18.15	18.15	9,210
07 Feb 25	18.50000 -0.10	18.74	18.45	18.65	2,746
06 Feb 25	18.60000 +0.39	19.00	18.20	18.20	18,042
05 Feb 25	18.21000 +0.37	18.21	17.66	17.66	2,650
04 Feb 25	17.84000 -0.06	18.03	17.67	17.82	17,911
03 Feb 25	17.90000 -0.60	17.90	17.38	17.51	39,272
31 Jan 25	18.50000 +0.09	18.84	17.61	17.92	19,355
30 Jan 25	18.41000 +0.35	19.07	18.41	18.90	20,519
29 Jan 25	18.06000 -0.18	18.41	18.05	18.05	6,831
28 Jan 25	18.24000 -0.32	18.75	18.24	18.75	12,640
27 Jan 25	18.56000 +0.05	18.85	18.39	18.39	8,729
24 Jan 25	18.51000 -0.51	19.00	18.45	19.00	3,751
23 Jan 25	19.02000 +1.08	19.10	18.00	18.00	27,328
22 Jan 25	17.94000 +0.19	17.94	17.73	17.73	29,050
21 Jan 25	17.75000 +0.10	17.87	17.51	17.51	13,460
20 Jan 25	17.65000 +0.15	17.74	17.60	17.61	5,904
17 Jan 25	17.50000 +0.05	17.67	17.50	17.59	11,482
16 Jan 25	17.45000 -0.09	17.57	17.37	17.57	14,436
15 Jan 25	17.54000 +0.04	17.70	17.46	17.46	9,480
14 Jan 25	17.50000 +0.04	17.57	17.46	17.51	31,157
13 Jan 25	17.46000 -0.04	17.64	17.35	17.40	14,598
10 Jan 25	17.50000 +0.08	17.59	17.25	17.32	9,759
09 Jan 25	17.42000 +0.21	17.56	17.37	17.37	7,006
08 Jan 25	17.21000 -0.35	17.39	17.00	17.39	21,438
07 Jan 25	17.56000 +0.10	17.57	17.16	17.52	12,846
06 Jan 25	17.46000 -0.38	17.77	17.45	17.71	26,158
03 Jan 25	17.84000 +0.10	18.04	17.80	18.04	7,559
02 Jan 25	17.74000 -0.12	18.34	17.58	18.34	20,084
31 Dec 24	17.86000 +0.42	17.95	17.19	17.19	17,015
30 Dec 24	17.44000 -0.76	18.05	17.35	18.00	56,811
27 Dec 24	18.20000 -0.18	18.54	18.10	18.18	61,785
24 Dec 24	18.38000 +0.07	18.60	17.73	17.73	8,674
23 Dec 24	18.31000 +0.21	18.31	17.73	17.73	15,929
20 Dec 24	18.10000 +0.45	18.26	17.65	17.65	18,417
19 Dec 24	17.65000 -0.18	17.89	17.63	17.85	21,037
18 Dec 24	17.83000 -0.32	18.31	17.75	18.00	24,936
17 Dec 24	18.15000 +0.23	18.15	17.31	17.31	22,738
16 Dec 24	17.92000 -0.28	18.22	17.83	18.07	16,070
13 Dec 24	18.20000 -0.03	18.48	18.08	18.19	16,451
12 Dec 24	18.23000 -0.49	18.66	18.23	18.64	14,397
11 Dec 24	18.72000 +0.04	19.00	18.65	18.76	11,895
10 Dec 24	18.68000 -0.22	19.06	18.68	18.80	20,201
09 Dec 24	18.90000 -0.16	19.13	18.90	18.95	4,409
06 Dec 24	19.06000 +0.00	19.10	18.85	19.10	13,165
05 Dec 24	19.06000 +0.14	19.14	18.90	18.91	14,141
04 Dec 24	18.92000 +0.02	19.02	18.74	18.90	16,457
03 Dec 24	18.90000 +0.04	19.09	18.81	18.95	9,686
02 Dec 24	18.86000 -0.32	19.19	18.81	19.18	13,555
29 Nov 24	19.18000 +0.30	19.22	18.86	18.94	26,003
28 Nov 24	18.88000 -0.03	19.16	18.88	18.89	26,000
27 Nov 24	18.91000 -0.02	19.30	18.87	18.87	17,155
26 Nov 24	18.93000 -0.49	19.33	18.71	19.33	21,536
25 Nov 24	19.42000 +0.40	19.57	19.15	19.25	14,399
22 Nov 24	19.02000 -0.66	19.71	19.02	19.65	49,528
21 Nov 24	19.68000 +0.37	19.70	19.26	19.26	40,552
20 Nov 24	19.31000 -0.12	19.51	19.17	19.39	33,109
19 Nov 24	19.43000 -0.17	19.74	19.43	19.65	9,896
18 Nov 24	19.60000 -0.11	19.82	19.58	19.58	17,335
15 Nov 24	19.71000 +0.04	19.91	19.59	19.67	11,557
14 Nov 24	19.67000 -0.13	20.08	19.63	20.08	14,462
13 Nov 24	19.80000 -0.12	20.13	19.60	19.83	24,832
12 Nov 24	19.92000 -0.65	20.25	19.70	20.01	28,900
11 Nov 24	20.57000 +0.07	20.75	20.16	20.28	12,110
08 Nov 24	20.50000 -0.60	20.88	20.15	20.88	12,882
07 Nov 24	21.10000 +0.30	21.19	20.11	20.11	8,573
06 Nov 24	20.80000 -0.08	20.80	20.55	20.73	10,201
05 Nov 24	20.88000 +0.33	20.88	20.37	20.41	13,691
04 Nov 24	20.55000 -0.27	20.98	20.41	20.70	9,833
01 Nov 24	20.82000 -0.48	21.31	20.56	21.31	17,758
31 Oct 24	21.30000 -0.44	21.40	20.97	20.98	16,571
30 Oct 24	21.74000 -0.35	22.20	21.45	22.20	15,614
29 Oct 24	22.09000 -0.17	22.17	21.81	22.17	22,470
28 Oct 24	22.26000 +0.13	22.44	21.91	21.92	25,291
25 Oct 24	22.13000 -0.26	22.65	22.00	22.49	67,234
24 Oct 24	22.39000 +0.43	22.50	21.98	22.00	15,522
23 Oct 24	21.96000 -0.65	22.55	21.96	22.55	13,364
22 Oct 24	22.61000 +0.26	22.75	22.19	22.19	20,835
21 Oct 24	22.35000 -0.49	22.83	22.16	22.83	50,081
18 Oct 24	22.84000 +0.06	23.00	22.67	22.74	35,700
17 Oct 24	22.78000 +0.02	22.84	22.45	22.79	21,820
16 Oct 24	22.76000 +0.22	22.88	22.40	22.40	34,144
15 Oct 24	22.54000 +0.10	22.62	22.40	22.50	33,528
11 Oct 24	22.44000 +0.09	22.75	22.27	22.27	11,683
10 Oct 24	22.35000 +0.02	22.42	22.19	22.30	26,107
09 Oct 24	22.33000 +0.07	22.65	22.16	22.16	16,820
08 Oct 24	22.26000 -0.09	22.41	22.17	22.17	18,133
07 Oct 24	22.35000 -0.11	22.36	22.00	22.31	40,030
04 Oct 24	22.46000 +0.00	22.56	22.02	22.02	4,284
03 Oct 24	22.46000 -0.04	22.80	22.24	22.45	28,763
02 Oct 24	22.50000 -0.07	22.62	22.17	22.50	16,125
01 Oct 24	22.57000 -0.13	22.57	22.05	22.23	37,026
30 Sep 24	22.70000 +0.61	22.80	21.92	21.95	24,564
27 Sep 24	22.09000 -0.10	22.55	21.87	21.87	35,865
26 Sep 24	22.19000 -0.10	22.60	22.10	22.23	20,755
25 Sep 24	22.29000 -0.50	22.85	22.24	22.85	25,902
24 Sep 24	22.79000 +0.21	23.04	22.55	22.65	38,242
23 Sep 24	22.58000 +0.38	23.00	22.09	22.09	46,636
20 Sep 24	22.20000 -0.62	22.83	22.20	22.66	26,777
19 Sep 24	22.82000 +0.22	22.94	22.17	22.30	29,376
18 Sep 24	22.60000 +0.48	22.68	22.10	22.12	62,283
17 Sep 24	22.12000 +0.51	22.13	21.61	21.61	17,025
16 Sep 24	21.61000 -0.59	22.15	21.50	21.65	40,212
13 Sep 24	22.20000 +1.74	22.30	20.27	20.27	80,290
12 Sep 24	20.46000 +0.41	20.59	20.16	20.16	42,568
11 Sep 24	20.05000 +0.36	20.05	19.23	19.63	51,490
10 Sep 24	19.69000 -0.15	20.03	19.61	20.03	22,858
09 Sep 24	19.84000 +0.87	20.11	19.10	19.13	155,436
06 Sep 24	18.97000 -0.34	19.30	18.77	19.23	20,424
05 Sep 24	19.31000 -0.22	20.00	19.31	19.65	23,415
04 Sep 24	19.53000 +0.29	20.26	19.33	19.40	62,709
03 Sep 24	19.24000 -0.23	19.49	19.08	19.40	16,483
30 Aug 24	19.47000 +0.22	19.58	19.21	19.21	45,856
29 Aug 24	19.25000 -0.01	19.48	19.01	19.25	14,160
28 Aug 24	19.26000 -0.19	19.46	19.11	19.33	14,636
27 Aug 24	19.45000 +0.14	19.62	19.00	19.29	12,121
26 Aug 24	19.31000 -0.17	19.85	19.18	19.49	44,875
23 Aug 24	19.48000 +1.44	19.48	18.00	18.00	73,139
22 Aug 24	18.04000 -0.01	18.25	17.84	17.84	26,065
21 Aug 24	18.05000 +0.29	18.05	17.73	17.97	25,467
20 Aug 24	17.76000 -0.17	18.05	17.67	17.91	8,728
19 Aug 24	17.93000 -0.03	18.07	17.84	18.06	7,910
16 Aug 24	17.96000 -0.20	18.13	17.87	18.13	5,957
15 Aug 24	18.16000 +0.29	18.43	17.66	17.66	20,289
14 Aug 24	17.87000 +0.11	17.89	17.48	17.89	10,835
13 Aug 24	17.76000 +0.15	17.85	17.41	17.41	22,946
12 Aug 24	17.61000 -0.14	17.95	17.25	17.74	28,684
09 Aug 24	17.75000 -0.04	17.75	17.16	17.41	20,506
08 Aug 24	17.79000 +0.36	17.89	17.45	17.51	10,696
07 Aug 24	17.43000 -0.43	17.87	17.35	17.87	21,099
06 Aug 24	17.86000 +0.17	18.05	17.14	17.27	21,365
02 Aug 24	17.69000 -0.67	18.19	17.27	17.97	78,026
01 Aug 24	18.36000 -0.37	18.51	18.00	18.40	19,747
31 Jul 24	18.73000 -0.25	19.09	18.32	19.05	37,823
30 Jul 24	18.98000 -0.28	19.38	18.98	19.38	9,078
29 Jul 24	19.26000 -0.29	19.90	18.98	19.77	13,964
26 Jul 24	19.55000 +0.17	19.81	19.24	19.24	29,775
25 Jul 24	19.38000 +0.05	19.50	18.90	18.97	14,353
24 Jul 24	19.33000 -0.25	19.73	19.17	19.57	11,870
23 Jul 24	19.58000 +0.46	19.82	19.17	19.17	36,573
22 Jul 24	19.12000 +0.90	19.21	18.17	18.17	47,241
19 Jul 24	18.22000 -0.15	18.47	18.05	18.32	6,355
18 Jul 24	18.37000 -0.17	18.71	18.16	18.60	16,563
17 Jul 24	18.54000 -0.07	19.05	18.34	18.34	24,343
16 Jul 24	18.61000 +0.14	18.70	18.37	18.47	37,323
15 Jul 24	18.47000 +0.55	18.47	17.50	17.50	33,147
12 Jul 24	17.92000 +0.13	17.99	17.66	17.79	9,943
11 Jul 24	17.79000 +0.79	17.79	17.22	17.44	34,747
10 Jul 24	17.00000 -0.13	17.13	16.79	17.13	9,599
09 Jul 24	17.13000 -0.46	17.48	16.90	17.48	28,602
08 Jul 24	17.59000 -0.30	17.80	17.13	17.76	23,221
05 Jul 24	17.89000 -0.46	18.56	17.89	18.50	11,823
04 Jul 24	18.35000 -0.15	18.72	18.32	18.32	8,658
03 Jul 24	18.50000 +0.35	18.50	17.89	17.89	14,756
02 Jul 24	18.15000 +0.06	18.15	17.85	17.87	10,451
28 Jun 24	18.09000 +0.06	18.11	17.88	17.88	5,508
27 Jun 24	18.03000 +0.15	18.18	17.98	17.98	21,035
26 Jun 24	17.88000 -0.55	18.23	17.75	18.16	33,612
25 Jun 24	18.43000 -0.10	18.49	18.19	18.40	12,640
24 Jun 24	18.53000 +0.13	18.75	18.40	18.40	7,727
21 Jun 24	18.40000 -0.44	18.75	18.30	18.68	20,258
20 Jun 24	18.84000 -0.28	19.04	18.72	18.90	14,431
19 Jun 24	19.12000 +0.41	19.12	18.65	18.75	119,317
18 Jun 24	18.71000 -0.02	18.83	18.60	18.66	37,690
17 Jun 24	18.73000 -0.33	19.05	18.62	19.05	20,606
14 Jun 24	19.06000 -0.37	19.55	19.01	19.40	25,266
13 Jun 24	19.43000 -0.38	19.70	19.24	19.70	17,580
12 Jun 24	19.81000 +0.44	19.81	19.31	19.33	32,688
11 Jun 24	19.37000 -0.05	19.53	19.20	19.30	19,913
10 Jun 24	19.42000 +0.38	19.45	18.91	19.02	23,527
07 Jun 24	19.04000 -0.43	19.41	18.95	19.40	26,813
06 Jun 24	19.47000 -0.23	19.70	19.21	19.40	25,386
05 Jun 24	19.70000 +0.80	19.71	18.90	19.00	55,815
04 Jun 24	18.90000 +0.13	19.08	18.44	18.44	47,742
03 Jun 24	18.77000 +0.55	18.82	18.16	18.16	30,351
31 May 24	18.22000 +0.08	18.26	18.10	18.14	151,507
30 May 24	18.14000 +0.24	18.22	17.97	17.97	17,512
29 May 24	17.90000 -0.18	18.37	17.79	18.08	24,870
28 May 24	18.08000 -0.28	18.39	18.05	18.39	15,670
27 May 24	18.36000 +0.33	18.46	18.09	18.21	10,661
24 May 24	18.03000 +0.19	18.16	17.40	17.52	17,332
23 May 24	17.84000 -0.30	18.20	17.50	18.20	28,795
22 May 24	18.14000 +0.11	18.23	17.98	17.98	5,433
21 May 24	18.03000 +0.03	18.30	17.98	18.01	29,562
17 May 24	18.00000 -0.06	18.29	17.96	18.29	16,091
16 May 24	18.06000 -0.22	18.29	17.92	18.16	13,662
15 May 24	18.28000 -0.03	18.44	18.10	18.30	18,950
14 May 24	18.31000 +0.00	18.55	18.25	18.25	60,990
13 May 24	18.31000 -0.11	18.59	17.92	18.50	37,020
10 May 24	18.42000 +0.00	18.69	18.05	18.26	63,208
09 May 24	18.42000 +0.27	18.62	18.15	18.15	28,421
08 May 24	18.15000 -0.51	18.66	18.13	18.66	21,495
07 May 24	18.66000 -0.36	19.00	18.66	18.95	12,019
06 May 24	19.02000 +0.00	19.14	18.63	18.63	13,261
03 May 24	19.02000 +0.26	19.31	18.75	18.88	47,300
02 May 24	18.76000 +0.13	18.87	18.30	18.54	16,412
01 May 24	18.63000 -0.27	18.93	18.33	18.90	41,384
30 Apr 24	18.90000 -0.25	19.02	18.81	19.00	71,038
29 Apr 24	19.15000 +0.04	19.37	18.90	19.25	117,048
26 Apr 24	19.11000 -0.08	19.41	19.00	19.22	27,918
25 Apr 24	19.19000 -0.28	19.38	19.06	19.23	28,395
24 Apr 24	19.47000 +0.17	19.58	19.20	19.20	27,352
23 Apr 24	19.30000 +0.28	19.90	18.92	18.92	25,529
22 Apr 24	19.02000 +0.05	19.62	18.72	18.72	33,434
19 Apr 24	18.97000 +1.03	19.05	17.76	17.76	136,953
18 Apr 24	17.94000 +0.53	18.54	17.47	17.48	46,733
17 Apr 24	17.41000 -0.04	17.82	17.11	17.82	64,472
16 Apr 24	17.45000 -0.62	18.22	17.42	18.22	78,630
15 Apr 24	18.07000 -2.00	19.65	18.06	19.61	74,963
12 Apr 24	20.07000 -1.38	21.50	19.90	21.48	30,782
11 Apr 24	21.45000 -0.69	22.40	21.35	22.21	100,857
10 Apr 24	22.14000 +0.97	22.14	19.34	20.74	190,479
09 Apr 24	21.17000 +1.63	21.59	19.35	19.35	127,370
08 Apr 24	19.54000 +0.26	19.74	18.61	19.06	76,633
05 Apr 24	19.28000 +2.27	19.39	17.15	17.33	259,161
04 Apr 24	17.01000 +0.38	17.36	16.46	16.46	56,515
03 Apr 24	16.63000 +0.45	16.63	16.24	16.24	242,398
02 Apr 24	16.18000 -0.02	16.42	16.10	16.16	58,382
01 Apr 24	16.20000 -0.05	16.23	15.88	16.21	45,881
28 Mar 24	16.25000 +0.10	16.25	16.11	16.20	80,170
27 Mar 24	16.15000 +0.15	16.47	16.00	16.00	231,408
26 Mar 24	16.00000 +0.18	16.08	15.83	16.00	47,980
25 Mar 24	15.82000 +0.02	16.00	15.70	15.70	24,766
22 Mar 24	15.80000 -0.08	16.00	15.78	15.90	51,097
21 Mar 24	15.88000 +0.13	16.00	15.80	15.84	19,811
20 Mar 24	15.75000 +0.40	16.16	15.31	15.31	44,388
19 Mar 24	15.35000 -0.55	15.91	15.35	15.90	31,149
18 Mar 24	15.90000 -0.21	16.11	15.85	16.11	88,601
15 Mar 24	16.11000 +0.23	16.21	15.73	15.91	175,871
14 Mar 24	15.88000 +0.01	15.88	15.64	15.87	38,115
13 Mar 24	15.87000 +0.01	15.90	15.64	15.90	36,693
12 Mar 24	15.86000 +0.36	15.91	15.20	15.61	40,756
11 Mar 24	15.50000 +0.10	15.51	15.21	15.21	50,804
08 Mar 24	15.40000 +0.00	15.62	15.15	15.44	199,787
07 Mar 24	15.40000 +0.10	15.52	15.31	15.39	40,418
06 Mar 24	15.30000 -0.04	15.41	15.11	15.37	65,154
05 Mar 24	15.34000 -0.18	15.50	15.17	15.32	46,959
04 Mar 24	15.52000 -0.21	15.74	15.20	15.74	45,291
01 Mar 24	15.73000 +0.73	16.02	14.90	15.00	80,174
29 Feb 24	15.00000 -0.75	15.73	15.00	15.62	75,778
28 Feb 24	15.75000 -0.55	16.25	15.68	16.25	54,388
27 Feb 24	16.30000 +8.16	16.50	16.01	16.50	59,744
26 Feb 24	8.14000 +0.00	8.24	7.99	8.24	113,442
23 Feb 24	8.14000 +0.08	8.20	8.00	8.00	72,593
22 Feb 24	8.06000 -0.21	8.30	7.93	8.30	158,150
21 Feb 24	8.27000 -0.19	8.54	8.19	8.46	71,766
20 Feb 24	8.46000 +0.44	8.51	8.00	8.00	230,103
16 Feb 24	8.02000 -1.08	8.22	7.64	7.76	718,397
15 Feb 24	9.10000 +0.15	9.29	9.04	9.09	149,083
14 Feb 24	8.95000 +0.10	9.06	8.81	8.86	96,366
13 Feb 24	8.85000 -1.29	10.02	8.77	10.02	390,561
12 Feb 24	10.14000 -0.08	10.30	10.11	10.26	39,559
09 Feb 24	10.22000 +0.03	10.28	10.03	10.11	40,581
08 Feb 24	10.19000 +0.22	10.29	9.91	9.91	34,907
07 Feb 24	9.97000 -0.03	10.07	9.89	9.99	93,543
06 Feb 24	10.00000 -0.04	10.15	9.95	9.99	45,825
05 Feb 24	10.04000 -0.19	10.24	10.00	10.23	92,860
02 Feb 24	10.23000 -0.14	10.51	10.21	10.32	86,861
01 Feb 24	10.37000 -0.47	10.84	10.20	10.81	194,927
31 Jan 24	10.84000 -0.21	11.02	10.84	11.01	75,181
30 Jan 24	11.05000 -0.03	11.09	10.92	11.09	20,559
29 Jan 24	11.08000 +0.01	11.10	10.84	11.07	77,512
26 Jan 24	11.07000 +0.04	11.10	10.92	11.00	41,628
25 Jan 24	11.03000 +0.07	11.09	10.84	11.09	47,782
24 Jan 24	10.96000 -0.19	11.15	10.88	11.15	66,389
23 Jan 24	11.15000 +0.07	11.15	10.93	11.10	53,242
22 Jan 24	11.08000 +0.09	11.20	10.98	11.09	59,099
19 Jan 24	10.99000 +0.14	11.06	10.71	10.84	57,540
18 Jan 24	10.85000 -0.17	11.08	10.83	10.99	65,179
17 Jan 24	11.02000 -0.23	11.32	10.98	11.32	87,403
16 Jan 24	11.25000 -0.26	11.59	11.17	11.57	69,704
15 Jan 24	11.51000 +0.34	11.67	11.06	11.25	95,373
12 Jan 24	11.17000 +0.25	11.18	10.84	10.98	53,382
11 Jan 24	10.92000 +0.06	10.95	10.62	10.95	55,097
10 Jan 24	10.86000 -0.02	10.88	10.67	10.85	93,874
09 Jan 24	10.88000 -0.01	10.93	10.73	10.93	112,347
08 Jan 24	10.89000 +0.20	10.94	10.55	10.55	49,449
05 Jan 24	10.69000 +0.09	10.75	10.54	10.66	81,509
04 Jan 24	10.60000 +0.13	10.71	10.45	10.54	73,762
03 Jan 24	10.47000 -0.04	10.47	10.17	10.42	71,372
02 Jan 24	10.51000 +0.03	10.52	10.36	10.47	91,512
29 Dec 23	10.48000 +0.06	10.56	10.28	10.30	51,430
28 Dec 23	10.42000 +0.26	10.47	10.18	10.25	93,118
27 Dec 23	10.16000 +0.22	10.25	9.86	9.86	110,755
22 Dec 23	9.94000 +0.18	10.05	9.73	9.76	114,363
21 Dec 23	9.76000 +0.00	9.97	9.67	9.76	66,855
20 Dec 23	9.76000 +0.01	9.98	9.70	9.70	98,197
19 Dec 23	9.75000 -0.10	10.04	9.67	9.74	134,027
18 Dec 23	9.85000 -0.17	10.10	9.83	9.96	66,416
15 Dec 23	10.02000 -0.29	10.29	9.79	10.29	207,865
14 Dec 23	10.31000 +0.53	10.63	9.90	9.90	238,093
13 Dec 23	9.78000 +0.98	9.79	8.68	8.87	177,230
12 Dec 23	8.80000 +0.00	8.92	8.69	8.88	49,808
11 Dec 23	8.80000 -0.36	9.05	8.76	9.05	107,216
08 Dec 23	9.16000 +0.00	9.23	9.02	9.06	61,155
07 Dec 23	9.16000 +0.01	9.35	9.14	9.23	35,926
06 Dec 23	9.15000 +0.15	9.33	9.07	9.16	52,466
05 Dec 23	9.00000 -0.29	9.27	9.00	9.15	48,427
04 Dec 23	9.29000 +0.07	9.42	9.17	9.17	65,426
01 Dec 23	9.22000 +0.44	9.29	8.67	8.67	118,777
30 Nov 23	8.78000 -0.18	8.90	8.66	8.90	643,445
29 Nov 23	8.96000 +0.14	9.07	8.80	8.82	88,374
28 Nov 23	8.82000 +0.08	8.89	8.60	8.75	161,294
27 Nov 23	8.74000 +0.18	8.78	8.46	8.51	157,899
24 Nov 23	8.56000 -0.06	8.73	8.50	8.57	38,476
23 Nov 23	8.62000 -0.04	8.70	8.60	8.70	28,955
22 Nov 23	8.66000 -0.20	8.91	8.63	8.76	91,024
21 Nov 23	8.86000 -0.32	9.13	8.85	9.03	182,310
20 Nov 23	9.18000 +0.09	9.30	8.95	9.20	78,359
17 Nov 23	9.09000 +0.16	9.09	8.88	9.01	42,726
16 Nov 23	8.93000 -0.02	9.03	8.75	8.92	80,390
15 Nov 23	8.95000 +0.31	9.06	8.64	8.64	165,253
14 Nov 23	8.64000 +0.41	8.75	8.25	8.26	126,845
13 Nov 23	8.23000 -0.04	8.35	8.00	8.35	81,916
10 Nov 23	8.27000 +0.04	8.53	8.15	8.17	189,639
09 Nov 23	8.23000 -0.16	8.53	8.20	8.40	126,966
08 Nov 23	8.39000 -0.15	8.82	8.35	8.80	82,709
07 Nov 23	8.54000 -0.30	8.81	8.40	8.80	167,216
06 Nov 23	8.84000 -0.50	9.37	8.83	9.36	128,071
03 Nov 23	9.34000 +0.69	9.48	8.67	8.75	235,195
02 Nov 23	8.65000 +0.86	8.68	7.92	7.94	228,716
01 Nov 23	7.79000 +0.19	7.88	7.71	7.71	126,149
31 Oct 23	7.60000 +0.03	7.70	7.53	7.60	100,258
30 Oct 23	7.57000 -0.04	7.62	7.46	7.46	96,342
27 Oct 23	7.61000 +0.03	7.66	7.41	7.56	154,005
26 Oct 23	7.58000 +0.31	7.67	7.28	7.28	112,982
25 Oct 23	7.27000 -0.25	7.56	7.25	7.56	221,616
24 Oct 23	7.52000 -0.24	7.91	7.46	7.70	351,117
23 Oct 23	7.76000 -0.40	8.20	7.68	8.20	369,900
20 Oct 23	8.16000 -0.23	8.43	8.11	8.31	202,318
19 Oct 23	8.39000 -0.47	8.86	8.29	8.80	279,970
18 Oct 23	8.86000 -0.09	8.94	8.72	8.82	82,714
17 Oct 23	8.95000 +0.10	9.05	8.76	8.76	55,738
16 Oct 23	8.85000 +0.20	8.90	8.64	8.76	78,338
13 Oct 23	8.65000 -0.13	8.87	8.49	8.76	154,071
12 Oct 23	8.78000 -0.50	9.26	8.67	9.26	178,125
11 Oct 23	9.28000 +0.05	9.35	9.18	9.30	120,834
10 Oct 23	9.23000 +0.06	9.29	9.07	9.20	79,929
06 Oct 23	9.17000 +0.06	9.21	8.80	9.05	148,842
05 Oct 23	9.11000 -0.02	9.25	9.01	9.09	80,851
04 Oct 23	9.13000 +0.14	9.20	8.98	9.02	86,658
03 Oct 23	8.99000 -0.28	9.12	8.77	9.10	307,882
02 Oct 23	9.27000 -0.38	9.65	9.10	9.65	362,634
29 Sep 23	9.65000 -0.28	10.10	9.50	9.99	313,942
28 Sep 23	9.93000 -0.10	10.11	9.71	10.11	252,358
27 Sep 23	10.03000 +0.01	10.32	9.98	10.05	165,803
26 Sep 23	10.02000 -0.37	10.47	9.93	10.47	292,018
25 Sep 23	10.39000 -0.31	10.70	10.29	10.65	115,325
22 Sep 23	10.70000 -0.31	11.27	10.65	11.27	186,800
21 Sep 23	11.01000 -0.30	11.32	10.97	11.30	93,459
20 Sep 23	11.31000 +0.03	11.47	11.26	11.34	156,468
19 Sep 23	11.28000 -0.32	11.68	11.24	11.62	79,128
18 Sep 23	11.60000 -0.24	12.02	11.49	11.85	130,844
15 Sep 23	11.84000 +0.25	12.03	11.47	11.47	1,649,513
14 Sep 23	11.59000 +0.31	11.61	11.19	11.19	250,232
13 Sep 23	11.28000 -0.20	11.54	11.17	11.54	311,297
12 Sep 23	11.48000 -0.48	12.00	11.28	12.00	372,083
11 Sep 23	11.96000 +0.22	12.17	11.53	11.76	440,042
08 Sep 23	11.74000 -0.87	12.62	11.71	12.62	359,742
07 Sep 23	12.61000 -0.19	12.77	12.60	12.75	113,726
06 Sep 23	12.80000 -0.21	13.01	12.69	13.01	147,082
05 Sep 23	13.01000 -0.04	13.06	12.88	13.06	78,077
01 Sep 23	13.05000 +0.08	13.14	12.95	12.98	84,620
31 Aug 23	12.97000 -0.44	13.42	12.95	13.42	164,169
30 Aug 23	13.41000 -0.14	13.65	13.41	13.54	111,042
29 Aug 23	13.55000 +0.29	13.63	13.22	13.24	129,713
28 Aug 23	13.26000 +0.11	13.37	13.07	13.07	124,101
25 Aug 23	13.15000 +0.13	13.15	12.95	12.96	66,130
24 Aug 23	13.02000 -0.14	13.33	13.00	13.12	90,877
23 Aug 23	13.16000 +0.26	13.22	12.68	12.95	152,994
22 Aug 23	12.90000 +0.18	12.95	12.71	12.75	54,468
21 Aug 23	12.72000 -0.03	12.78	12.64	12.67	68,713
18 Aug 23	12.75000 +0.13	12.79	12.54	12.54	100,393
17 Aug 23	12.62000 +0.02	12.72	12.50	12.55	57,976
16 Aug 23	12.60000 -0.05	12.71	12.51	12.64	53,893
15 Aug 23	12.65000 -0.16	12.84	12.61	12.80	97,159
14 Aug 23	12.81000 -0.11	12.99	12.76	12.88	53,642
11 Aug 23	12.92000 -0.05	13.04	12.88	12.97	76,126
10 Aug 23	12.97000 +0.12	13.00	12.84	12.85	35,916
09 Aug 23	12.85000 -0.16	13.03	12.75	12.92	54,600
08 Aug 23	13.01000 -0.10	13.09	12.92	13.06	100,450
04 Aug 23	13.11000 -0.22	13.90	13.01	13.50	234,393
03 Aug 23	13.33000 -0.15	13.43	13.13	13.35	72,203
02 Aug 23	13.48000 -0.22	13.85	13.35	13.85	109,495
01 Aug 23	13.70000 +0.05	13.80	13.50	13.60	85,263
31 Jul 23	13.65000 -0.02	13.73	13.61	13.67	78,357
28 Jul 23	13.67000 -0.16	13.77	13.55	13.77	63,791
27 Jul 23	13.83000 -0.79	14.65	13.80	14.65	173,501
26 Jul 23	14.62000 +0.02	14.67	14.33	14.59	54,781
25 Jul 23	14.60000 +0.01	14.62	14.47	14.58	57,652
24 Jul 23	14.59000 +0.36	14.59	14.25	14.25	54,690
21 Jul 23	14.23000 +0.02	14.35	14.19	14.28	104,388
20 Jul 23	14.21000 +0.01	14.28	14.12	14.21	76,233
19 Jul 23	14.20000 +0.43	14.24	13.67	13.75	147,381
18 Jul 23	13.77000 +0.17	13.79	13.56	13.57	104,519
17 Jul 23	13.60000 +0.18	13.62	13.39	13.39	94,384
14 Jul 23	13.42000 +0.01	13.54	13.40	13.43	34,238
13 Jul 23	13.41000 +0.06	13.54	13.27	13.35	70,738
12 Jul 23	13.35000 +0.24	13.50	13.02	13.24	212,237
11 Jul 23	13.11000 +0.16	13.15	12.99	12.99	116,131
10 Jul 23	12.95000 -0.06	13.05	12.85	12.93	72,340
07 Jul 23	13.01000 -0.04	13.13	12.95	12.95	56,411
06 Jul 23	13.05000 -0.13	13.18	12.86	13.18	83,235
05 Jul 23	13.18000 +0.08	13.25	13.02	13.10	115,517
04 Jul 23	13.10000 +0.16	13.13	12.82	12.82	79,269
30 Jun 23	12.94000 +0.04	13.04	12.88	12.98	146,891
29 Jun 23	12.90000 -0.02	12.99	12.85	12.90	92,283
28 Jun 23	12.92000 +0.03	13.01	12.52	12.84	114,013
27 Jun 23	12.89000 +0.36	13.00	12.54	12.58	187,568
26 Jun 23	12.53000 +0.15	12.58	12.26	12.29	81,833
23 Jun 23	12.38000 -0.14	12.45	12.24	12.40	568,971
22 Jun 23	12.52000 -0.33	12.79	12.46	12.78	361,592
21 Jun 23	12.85000 -0.01	13.06	12.60	12.80	344,734
20 Jun 23	12.86000 -1.82	14.29	12.60	14.29	856,246
19 Jun 23	14.68000 -0.30	15.05	14.64	14.93	302,450
16 Jun 23	14.98000 +0.10	15.02	14.75	14.88	212,459
15 Jun 23	14.88000 +0.12	14.98	14.55	14.66	91,583
14 Jun 23	14.76000 -0.11	15.00	14.74	14.83	143,335
13 Jun 23	14.87000 -0.13	15.11	14.84	15.05	509,860
12 Jun 23	15.00000 +0.07	15.00	14.84	14.95	73,783
09 Jun 23	14.93000 -0.07	15.03	14.88	14.99	67,124
08 Jun 23	15.00000 -0.21	15.21	14.95	15.21	61,635
07 Jun 23	15.21000 +0.17	15.21	14.99	14.99	69,982
06 Jun 23	15.04000 +0.33	15.04	14.69	14.75	51,454
05 Jun 23	14.71000 +0.11	14.82	14.60	14.60	56,319
02 Jun 23	14.60000 +0.09	14.80	14.55	14.65	84,164
01 Jun 23	14.51000 -0.04	14.68	14.49	14.51	98,771
31 May 23	14.55000 +0.06	14.62	14.42	14.44	75,554
30 May 23	14.49000 -0.04	14.55	14.44	14.46	80,194
29 May 23	14.53000 +0.08	14.55	14.45	14.47	31,894
26 May 23	14.45000 +0.06	14.45	14.25	14.40	127,653
25 May 23	14.39000 +0.05	14.45	14.17	14.34	113,354
24 May 23	14.34000 -0.20	14.54	14.33	14.54	115,894
23 May 23	14.54000 +0.00	14.72	14.50	14.51	147,316
19 May 23	14.54000 +0.02	14.65	14.47	14.59	98,136
18 May 23	14.52000 -0.07	14.79	14.45	14.64	195,901
17 May 23	14.59000 +0.13	14.59	14.21	14.41	135,984
16 May 23	14.46000 -0.12	14.52	14.36	14.51	124,190
15 May 23	14.58000 +0.26	14.64	14.32	14.35	89,208
12 May 23	14.32000 -0.14	14.51	14.27	14.49	65,815
11 May 23	14.46000 -0.12	14.65	14.30	14.65	71,610
10 May 23	14.58000 +0.06	14.67	14.40	14.54	127,284
09 May 23	14.52000 -0.33	14.86	14.52	14.75	470,143
08 May 23	14.85000 -0.05	15.07	14.74	14.80	278,272
05 May 23	14.90000 +2.29	15.01	14.17	14.60	553,472
04 May 23	12.61000 -0.18	12.78	12.53	12.75	153,712
03 May 23	12.79000 -0.08	13.00	12.75	12.84	188,290
02 May 23	12.87000 -0.41	13.34	12.75	13.25	263,873
01 May 23	13.28000 -0.05	13.38	13.17	13.27	228,670
28 Apr 23	13.33000 +0.07	13.50	13.28	13.28	167,530
27 Apr 23	13.26000 -0.12	13.39	13.13	13.38	181,365
26 Apr 23	13.38000 -0.17	13.71	13.38	13.54	147,690
25 Apr 23	13.55000 +0.06	13.66	13.40	13.45	182,881
24 Apr 23	13.49000 -0.05	13.54	13.38	13.54	76,237
21 Apr 23	13.54000 -0.08	13.65	13.40	13.65	87,659
20 Apr 23	13.62000 +0.04	13.67	13.50	13.50	59,305
19 Apr 23	13.58000 -0.05	13.63	13.36	13.63	66,133
18 Apr 23	13.63000 +0.16	14.00	13.57	13.57	169,806
17 Apr 23	13.47000 +0.08	13.48	13.22	13.27	151,075
14 Apr 23	13.39000 -0.09	13.61	13.24	13.41	202,505
13 Apr 23	13.48000 -0.13	13.57	13.13	13.50	235,773
12 Apr 23	13.61000 -0.05	13.84	13.55	13.63	129,821
11 Apr 23	13.66000 +0.19	13.68	13.32	13.48	184,463
10 Apr 23	13.47000 -0.41	13.63	13.21	13.61	308,663
05 Apr 23	13.88000 -0.36	14.17	13.70	14.17	263,330
04 Apr 23	14.24000 -0.22	14.50	14.14	14.50	80,627
03 Apr 23	14.46000 -0.08	14.59	14.38	14.54	92,868
31 Mar 23	14.54000 +0.28	14.60	14.30	14.30	129,914
30 Mar 23	14.26000 +0.14	14.45	14.19	14.19	119,165
29 Mar 23	14.12000 +0.16	14.31	14.04	14.04	124,130
28 Mar 23	13.96000 -0.20	14.12	13.89	14.04	71,875
27 Mar 23	14.16000 +0.05	14.30	14.11	14.12	89,068
24 Mar 23	14.11000 +0.25	14.11	13.71	13.73	96,015
23 Mar 23	13.86000 -0.42	14.33	13.73	14.33	221,324
22 Mar 23	14.28000 -0.41	14.64	14.26	14.63	134,608
21 Mar 23	14.69000 +0.12	14.75	14.57	14.57	116,322
20 Mar 23	14.57000 -0.25	14.86	14.46	14.86	100,453
17 Mar 23	14.82000 -0.39	15.12	14.75	15.11	1,334,543
16 Mar 23	15.21000 -0.02	15.36	14.84	15.16	226,127
15 Mar 23	15.23000 -0.21	15.36	15.00	15.21	198,708
14 Mar 23	15.44000 +0.23	15.71	15.32	15.57	129,791
13 Mar 23	15.21000 -0.15	15.40	14.98	15.25	155,354
10 Mar 23	15.36000 -0.54	15.87	15.28	15.86	209,807
09 Mar 23	15.90000 -0.10	16.01	15.85	15.99	256,319
08 Mar 23	16.00000 -0.02	16.11	16.00	16.02	115,327
07 Mar 23	16.02000 -0.13	16.17	15.99	16.14	144,887
06 Mar 23	16.15000 -0.21	16.50	16.08	16.40	102,998
03 Mar 23	16.36000 +0.18	16.53	16.24	16.24	154,250
02 Mar 23	16.18000 +0.17	16.18	16.00	16.00	150,882
01 Mar 23	16.01000 -0.29	16.48	15.95	16.24	449,570
28 Feb 23	16.30000 -0.11	16.50	16.25	16.34	469,669
27 Feb 23	16.41000 -0.02	16.58	16.23	16.40	211,903
24 Feb 23	16.43000 -0.09	16.53	16.23	16.43	122,703
23 Feb 23	16.52000 +0.01	16.62	16.44	16.62	242,276
22 Feb 23	16.51000 +0.01	16.72	16.40	16.47	210,958
21 Feb 23	16.50000 -0.50	16.80	16.30	16.80	372,832
17 Feb 23	17.00000 +0.50	17.05	16.61	16.61	292,171
16 Feb 23	16.50000 -0.11	16.59	16.38	16.42	96,846
15 Feb 23	16.61000 +0.36	16.61	16.11	16.13	95,006
14 Feb 23	16.25000 -0.22	16.44	16.08	16.44	70,537
13 Feb 23	16.47000 +0.32	16.49	16.16	16.25	53,578
10 Feb 23	16.15000 -0.09	16.19	16.00	16.19	104,500
09 Feb 23	16.24000 -0.19	16.65	16.20	16.62	91,518
08 Feb 23	16.43000 -0.10	16.63	16.38	16.47	73,397
07 Feb 23	16.53000 +0.00	16.53	16.28	16.50	136,659
06 Feb 23	16.53000 -0.34	16.72	16.20	16.72	144,284
03 Feb 23	16.87000 -0.12	17.05	16.63	16.82	355,822
02 Feb 23	16.99000 +0.37	17.23	16.78	16.86	246,658
01 Feb 23	16.62000 +0.24	16.75	16.27	16.40	210,750
31 Jan 23	16.38000 -0.17	16.62	16.32	16.32	97,445
30 Jan 23	16.55000 -0.21	16.88	16.52	16.52	103,338
27 Jan 23	16.76000 -0.28	17.04	16.61	17.04	219,083
26 Jan 23	17.04000 +0.26	17.13	16.81	16.88	87,855
25 Jan 23	16.78000 +0.20	16.83	16.31	16.45	50,033
24 Jan 23	16.58000 -0.26	16.89	16.38	16.88	175,454
23 Jan 23	16.84000 +0.47	17.03	16.33	16.37	75,745
20 Jan 23	16.37000 +0.19	16.46	16.10	16.21	54,590
19 Jan 23	16.18000 -0.33	16.59	16.14	16.59	64,014
18 Jan 23	16.51000 -0.30	16.98	16.51	16.89	79,078
17 Jan 23	16.81000 +0.20	16.84	16.52	16.65	95,718
16 Jan 23	16.61000 +0.25	16.73	16.12	16.12	186,475
13 Jan 23	16.36000 -0.05	16.48	16.13	16.30	73,263
12 Jan 23	16.41000 +0.09	16.51	16.17	16.43	91,708
11 Jan 23	16.32000 +0.05	16.38	16.16	16.36	95,426
10 Jan 23	16.27000 +1.01	16.35	15.29	15.29	156,094
09 Jan 23	15.26000 +0.05	15.43	15.16	15.26	119,826
06 Jan 23	15.21000 +0.22	15.25	14.90	15.05	72,603
05 Jan 23	14.99000 -0.28	15.15	14.75	15.15	55,290
04 Jan 23	15.27000 +0.17	15.34	15.15	15.21	87,395
03 Jan 23	15.10000 +0.16	15.43	14.94	15.13	92,433
30 Dec 22	14.94000 +0.05	15.08	14.83	14.83	72,492
29 Dec 22	14.89000 +0.24	14.97	14.54	14.54	56,001
28 Dec 22	14.65000 -0.30	15.08	14.55	14.99	125,184
23 Dec 22	14.95000 +0.08	15.05	14.86	15.01	72,218
22 Dec 22	14.87000 -0.02	14.87	14.53	14.82	86,434
21 Dec 22	14.89000 +0.36	14.96	14.60	14.60	77,128
20 Dec 22	14.53000 -0.11	14.79	14.48	14.65	87,226
19 Dec 22	14.64000 -0.26	14.91	14.51	14.88	157,977
16 Dec 22	14.90000 -0.29	15.09	14.88	15.06	216,169
15 Dec 22	15.19000 -0.38	15.47	15.16	15.47	83,401
14 Dec 22	15.57000 +0.29	15.61	15.27	15.36	76,498
13 Dec 22	15.28000 +0.15	15.78	15.19	15.44	141,774
12 Dec 22	15.13000 +0.10	15.16	14.85	15.06	100,564
09 Dec 22	15.03000 -0.03	15.09	14.98	15.01	93,232
08 Dec 22	15.06000 -0.08	15.25	15.06	15.16	26,619
07 Dec 22	15.14000 +0.12	15.32	15.00	15.00	47,811
06 Dec 22	15.02000 +0.02	15.15	15.01	15.10	69,335
05 Dec 22	15.00000 -0.41	15.42	15.00	15.40	86,467
02 Dec 22	15.41000 -0.11	15.52	15.29	15.35	51,216
01 Dec 22	15.52000 +0.04	15.76	15.50	15.52	82,837
30 Nov 22	15.48000 +0.03	15.61	15.28	15.47	144,393
29 Nov 22	15.45000 +0.11	15.50	15.10	15.17	101,879
28 Nov 22	15.34000 -0.41	15.74	15.29	15.65	114,018
25 Nov 22	15.75000 +0.00	15.82	15.65	15.65	51,749
24 Nov 22	15.75000 +0.33	15.75	15.44	15.44	35,615
23 Nov 22	15.42000 -0.15	15.74	15.32	15.56	108,768
22 Nov 22	15.57000 +0.08	15.72	15.33	15.39	168,240
21 Nov 22	15.49000 +0.12	15.52	15.12	15.12	66,669
18 Nov 22	15.37000 +0.00	15.48	15.21	15.29	68,157
17 Nov 22	15.37000 -0.03	15.37	15.09	15.35	95,610
16 Nov 22	15.40000 -0.12	15.60	15.35	15.37	96,072
15 Nov 22	15.52000 -0.08	15.87	15.43	15.84	164,715
14 Nov 22	15.60000 -1.00	16.66	15.60	16.65	131,639
11 Nov 22	16.60000 +0.60	16.68	15.95	16.00	120,905
10 Nov 22	16.00000 +0.62	16.06	15.68	15.71	134,804
09 Nov 22	15.38000 -0.20	15.79	15.36	15.50	72,605
08 Nov 22	15.58000 +0.08	15.77	15.21	15.54	140,662
07 Nov 22	15.50000 +0.52	16.07	15.01	15.01	246,718
04 Nov 22	14.98000 +0.15	15.00	14.75	14.96	125,357
03 Nov 22	14.83000 -0.23	14.99	14.76	14.89	85,420
02 Nov 22	15.06000 -0.47	15.46	14.90	15.46	188,988
01 Nov 22	15.53000 +0.12	15.73	15.37	15.51	131,849
31 Oct 22	15.41000 -0.36	15.72	15.41	15.69	96,304
28 Oct 22	15.77000 -0.23	15.91	15.69	15.81	48,938
27 Oct 22	16.00000 -0.15	16.34	15.92	15.92	110,454
26 Oct 22	16.15000 +0.11	16.15	15.91	15.95	99,236
25 Oct 22	16.04000 +0.33	16.10	15.50	15.60	88,844
24 Oct 22	15.71000 -0.14	15.89	15.49	15.89	75,942
21 Oct 22	15.85000 +0.21	15.87	15.56	15.58	79,778
20 Oct 22	15.64000 +0.27	15.64	15.38	15.40	112,129
19 Oct 22	15.37000 -0.47	15.73	15.26	15.73	105,464
18 Oct 22	15.84000 +0.06	16.09	15.70	15.85	98,884
17 Oct 22	15.78000 +0.45	15.89	15.45	15.56	127,084
14 Oct 22	15.33000 -0.19	15.70	15.30	15.62	114,595
13 Oct 22	15.52000 +0.11	15.56	14.98	15.13	78,790
12 Oct 22	15.41000 +0.35	15.48	14.90	15.06	117,528
11 Oct 22	15.06000 -0.30	15.34	14.90	15.27	126,499
07 Oct 22	15.36000 -0.37	15.70	15.23	15.70	135,139
06 Oct 22	15.73000 -0.52	16.27	15.66	16.18	136,226
05 Oct 22	16.25000 -0.49	16.58	15.94	16.51	147,269
04 Oct 22	16.74000 +0.25	16.87	16.47	16.55	175,661
03 Oct 22	16.49000 +0.21	16.79	16.37	16.37	254,280
30 Sep 22	16.28000 +0.18	16.42	16.07	16.07	267,558
29 Sep 22	16.10000 -0.13	16.21	15.86	16.11	167,578
28 Sep 22	16.23000 +0.38	16.35	15.61	15.87	176,128
27 Sep 22	15.85000 -0.14	16.33	15.81	16.11	305,501
26 Sep 22	15.99000 -0.42	16.34	15.89	16.29	290,451
23 Sep 22	16.41000 -0.35	16.77	16.22	16.56	270,441
22 Sep 22	16.76000 -0.30	17.12	16.75	17.10	191,087
21 Sep 22	17.06000 -0.34	17.54	17.06	17.34	186,980
20 Sep 22	17.40000 -0.68	17.94	17.21	17.94	464,260
19 Sep 22	18.08000 +0.28	18.35	17.61	17.68	336,117
16 Sep 22	17.80000 +0.12	17.89	17.46	17.82	3,770,372
15 Sep 22	17.68000 +0.23	18.13	17.45	17.51	421,507
14 Sep 22	17.45000 -0.38	17.91	17.45	17.80	567,087
13 Sep 22	17.83000 -0.69	18.37	17.75	18.26	404,830
12 Sep 22	18.52000 +0.32	18.79	18.19	18.27	516,321
09 Sep 22	18.20000 +0.20	18.44	18.09	18.09	279,475
08 Sep 22	18.00000 -0.19	18.11	17.87	18.07	175,399
07 Sep 22	18.19000 +0.14	18.25	17.96	17.96	197,589
06 Sep 22	18.05000 +0.11	18.29	17.64	17.89	354,895
02 Sep 22	17.94000 +0.21	18.21	17.60	17.85	187,125
01 Sep 22	17.73000 -0.54	18.29	17.73	18.25	415,555
31 Aug 22	18.27000 -0.36	18.69	18.25	18.58	189,942
30 Aug 22	18.63000 -0.17	18.86	18.57	18.81	137,540
29 Aug 22	18.80000 -0.01	19.04	18.75	18.75	121,752
26 Aug 22	18.81000 -0.14	18.99	18.75	18.95	136,905
25 Aug 22	18.95000 +0.11	19.10	18.87	18.87	109,612
24 Aug 22	18.84000 +0.02	19.00	18.75	18.99	125,651
23 Aug 22	18.82000 -0.30	19.20	18.77	19.12	160,363
22 Aug 22	19.12000 -0.37	19.40	19.11	19.33	127,108
19 Aug 22	19.49000 -0.16	19.62	19.37	19.50	114,247
18 Aug 22	19.65000 -0.04	19.90	19.62	19.70	119,413
17 Aug 22	19.69000 -0.33	20.02	19.54	20.02	100,410
16 Aug 22	20.02000 +0.09	20.07	19.67	19.87	126,586
15 Aug 22	19.93000 -0.02	19.98	19.62	19.70	133,215
12 Aug 22	19.95000 +0.07	20.11	19.75	20.00	82,828
11 Aug 22	19.88000 +0.08	20.12	19.81	19.95	167,761
10 Aug 22	19.80000 +0.28	19.95	19.63	19.63	87,882
09 Aug 22	19.52000 -0.26	19.67	19.30	19.59	174,757
08 Aug 22	19.78000 +0.07	20.37	19.38	19.45	197,544
05 Aug 22	19.71000 -0.54	20.39	19.39	20.39	203,992
04 Aug 22	20.25000 -0.03	20.41	20.13	20.41	90,978
03 Aug 22	20.28000 +0.17	20.45	20.17	20.30	112,553
02 Aug 22	20.11000 -0.32	20.42	20.00	20.19	151,015
29 Jul 22	20.43000 +0.41	20.45	20.00	20.00	71,108
28 Jul 22	20.02000 +0.34	20.05	19.57	19.61	81,960
27 Jul 22	19.68000 +0.03	19.83	19.51	19.71	57,414
26 Jul 22	19.65000 -0.25	19.89	19.52	19.84	116,886
25 Jul 22	19.90000 +0.18	20.20	19.63	19.72	67,022
22 Jul 22	19.72000 +0.29	19.75	19.51	19.51	46,052
21 Jul 22	19.43000 +0.04	19.45	19.12	19.36	50,186
20 Jul 22	19.39000 +0.02	19.74	19.14	19.35	68,011
19 Jul 22	19.37000 +0.34	19.52	19.10	19.10	49,743
18 Jul 22	19.03000 +0.27	19.25	18.72	18.72	90,739
15 Jul 22	18.76000 +0.01	19.03	18.61	18.91	89,759
14 Jul 22	18.75000 -0.32	19.12	18.52	18.87	102,381
13 Jul 22	19.07000 -0.24	19.25	18.73	19.18	177,670
12 Jul 22	19.31000 +0.02	19.74	19.04	19.14	45,439
11 Jul 22	19.29000 -0.08	19.29	19.02	19.26	45,360
08 Jul 22	19.37000 -0.25	19.60	19.31	19.56	63,214
07 Jul 22	19.62000 +0.19	19.76	19.47	19.61	61,012
06 Jul 22	19.43000 +0.05	19.60	19.07	19.07	122,557
05 Jul 22	19.38000 -0.01	19.39	19.04	19.25	137,028
04 Jul 22	19.39000 +0.01	19.53	19.18	19.49	97,612
30 Jun 22	19.38000 +0.17	19.49	18.93	19.11	169,096
29 Jun 22	19.21000 -0.26	19.47	19.00	19.30	112,013
28 Jun 22	19.47000 +0.05	19.91	19.40	19.47	121,361
27 Jun 22	19.42000 -0.25	19.85	19.31	19.75	105,438
24 Jun 22	19.67000 +0.38	19.81	19.44	19.67	108,824
23 Jun 22	19.29000 -0.30	19.82	19.23	19.53	111,981
22 Jun 22	19.59000 -0.06	19.88	19.48	19.54	201,998
21 Jun 22	19.65000 +0.01	20.04	19.64	19.73	195,880
20 Jun 22	19.64000 +0.53	19.78	19.18	19.18	149,081
17 Jun 22	19.11000 +0.04	19.80	18.94	19.12	1,499,231
16 Jun 22	19.07000 -0.81	19.82	18.99	19.81	257,818
15 Jun 22	19.88000 +0.28	20.04	19.61	19.72	140,661
14 Jun 22	19.60000 -0.17	19.96	19.60	19.96	245,743
13 Jun 22	19.77000 -1.10	20.50	19.75	20.50	265,672
10 Jun 22	20.87000 -0.63	21.14	20.86	21.07	117,051
09 Jun 22	21.50000 -0.40	21.79	21.48	21.78	110,047
08 Jun 22	21.90000 -0.46	22.35	21.88	22.26	128,692
07 Jun 22	22.36000 -0.09	22.43	22.13	22.38	192,467
06 Jun 22	22.45000 -0.35	22.80	22.37	22.80	131,260
03 Jun 22	22.80000 -0.20	22.99	22.57	22.83	77,004
02 Jun 22	23.00000 -0.04	23.13	22.89	23.03	97,451
01 Jun 22	23.04000 -0.24	23.25	22.68	22.68	133,953
31 May 22	23.28000 -0.10	23.37	23.10	23.24	109,957
30 May 22	23.38000 +0.05	23.50	23.07	23.12	57,998
27 May 22	23.33000 +0.30	23.37	22.99	23.14	92,362
26 May 22	23.03000 -0.17	23.45	23.03	23.28	90,546
25 May 22	23.20000 +0.03	23.32	23.00	23.13	51,086
24 May 22	23.17000 +0.09	23.36	22.88	23.18	46,539
20 May 22	23.08000 -0.05	23.23	22.76	23.10	181,669
19 May 22	23.13000 -0.07	23.35	23.01	23.01	67,654
18 May 22	23.20000 -0.35	23.48	23.09	23.44	50,439
17 May 22	23.55000 +0.12	23.68	23.27	23.63	83,019
16 May 22	23.43000 +0.15	23.55	23.07	23.07	105,343
13 May 22	23.28000 +0.43	23.45	22.93	22.96	101,022
12 May 22	22.85000 +0.18	23.33	22.52	22.65	102,959
11 May 22	22.67000 +0.07	23.23	22.55	22.60	165,651
10 May 22	22.60000 +0.14	22.91	22.40	22.91	161,307
09 May 22	22.46000 -1.29	23.01	22.23	23.00	198,043
06 May 22	23.75000 -0.43	24.79	23.46	24.06	97,393
05 May 22	24.18000 -0.74	25.03	23.92	25.03	120,965
04 May 22	24.92000 +0.34	25.02	24.16	24.58	90,935
03 May 22	24.58000 +0.12	24.88	24.34	24.62	159,189
02 May 22	24.46000 -1.54	25.95	24.41	25.90	266,201
29 Apr 22	26.00000 -0.51	26.51	25.85	26.51	235,790
28 Apr 22	26.51000 +0.31	26.66	26.19	26.20	68,826
27 Apr 22	26.20000 -0.11	26.61	26.10	26.30	73,687
26 Apr 22	26.31000 -0.19	26.83	26.30	26.41	125,894
25 Apr 22	26.50000 -0.10	26.66	26.36	26.60	169,825
22 Apr 22	26.60000 -0.13	26.91	26.60	26.66	78,996
21 Apr 22	26.73000 -0.32	27.14	26.64	27.06	77,632
20 Apr 22	27.05000 -0.12	27.33	26.99	27.17	34,803
19 Apr 22	27.17000 +0.34	27.20	26.82	26.82	67,811
18 Apr 22	26.83000 -0.31	27.32	26.76	27.10	54,309
14 Apr 22	27.14000 -0.06	27.44	27.12	27.44	47,931
13 Apr 22	27.20000 +0.49	27.32	26.63	26.63	57,144
12 Apr 22	26.71000 -0.19	27.05	26.70	26.90	93,906
11 Apr 22	26.90000 -0.46	27.28	26.90	27.15	35,983
08 Apr 22	27.36000 +0.22	27.45	26.92	26.92	59,182
07 Apr 22	27.14000 +0.24	27.16	26.72	26.81	100,107
06 Apr 22	26.90000 -0.51	27.33	26.82	27.17	134,800
05 Apr 22	27.41000 -0.24	27.74	27.32	27.65	58,683
04 Apr 22	27.65000 -0.29	27.98	27.61	27.98	86,680
01 Apr 22	27.94000 +0.07	28.15	27.62	27.88	138,779
31 Mar 22	27.87000 -0.43	28.33	27.86	28.26	117,268
30 Mar 22	28.30000 -0.30	28.65	28.21	28.65	66,354
29 Mar 22	28.60000 +0.36	28.65	28.30	28.30	106,369
28 Mar 22	28.24000 -0.16	28.46	27.91	28.31	76,485
25 Mar 22	28.40000 +0.13	28.57	28.12	28.43	110,288
24 Mar 22	28.27000 -0.74	28.98	27.93	28.98	161,581
23 Mar 22	29.01000 -0.20	29.16	28.62	29.16	127,380
22 Mar 22	29.21000 +0.21	29.69	28.52	29.09	181,684
21 Mar 22	29.00000 -0.74	29.99	28.77	29.76	107,913
18 Mar 22	29.74000 -0.36	30.19	29.31	30.05	1,181,291
17 Mar 22	30.10000 +0.10	30.49	29.59	30.04	126,964
16 Mar 22	30.00000 +0.75	30.53	29.37	29.37	360,401
15 Mar 22	29.25000 +0.90	29.29	28.11	28.11	326,948
14 Mar 22	28.35000 -0.41	29.15	28.25	28.76	261,865
11 Mar 22	28.76000 +0.22	28.81	28.53	28.60	198,708
10 Mar 22	28.54000 +0.31	28.57	27.98	28.40	123,552
09 Mar 22	28.23000 +0.63	28.55	27.83	27.84	279,020
08 Mar 22	27.60000 +0.18	27.88	27.33	27.44	132,614
07 Mar 22	27.42000 +0.14	27.62	27.08	27.27	136,615
04 Mar 22	27.28000 +0.11	27.28	26.96	27.09	453,897
03 Mar 22	27.17000 +0.16	27.19	26.65	27.00	103,192
02 Mar 22	27.01000 +0.51	27.22	26.26	26.26	163,780
01 Mar 22	26.50000 +0.36	26.51	25.60	26.16	261,503
28 Feb 22	26.14000 +0.00	26.20	25.56	25.56	151,814
25 Feb 22	26.14000 +0.40	26.23	25.57	25.57	162,217
24 Feb 22	25.74000 -0.14	25.95	25.01	25.01	233,895
23 Feb 22	25.88000 +0.07	26.04	25.77	25.98	119,936
22 Feb 22	25.81000 +0.36	26.12	25.35	25.41	220,467
18 Feb 22	25.45000 +0.12	25.60	25.13	25.33	78,498
17 Feb 22	25.33000 -0.10	25.53	25.24	25.43	120,773
16 Feb 22	25.43000 +0.20	25.51	25.15	25.25	53,488
15 Feb 22	25.23000 +0.81	25.57	24.40	24.40	140,289
14 Feb 22	24.42000 -0.20	24.71	24.42	24.60	89,544
11 Feb 22	24.62000 +0.00	24.91	24.53	24.65	73,136
10 Feb 22	24.62000 +0.07	24.80	24.44	24.44	55,844
09 Feb 22	24.55000 +0.05	24.70	24.52	24.67	72,785
08 Feb 22	24.50000 -0.10	24.67	24.43	24.67	76,837
07 Feb 22	24.60000 +0.06	24.80	24.38	24.59	138,846
04 Feb 22	24.54000 +0.10	24.67	24.30	24.45	74,171
03 Feb 22	24.44000 -0.17	24.59	24.36	24.48	83,568
02 Feb 22	24.61000 +0.03	24.72	24.34	24.59	125,977
01 Feb 22	24.58000 +0.00	24.67	24.35	24.58	117,051
31 Jan 22	24.58000 +0.38	24.71	24.16	24.18	114,920
28 Jan 22	24.20000 +0.12	24.21	23.84	23.90	127,899
27 Jan 22	24.08000 -0.04	24.47	24.07	24.20	88,937
26 Jan 22	24.12000 +0.07	24.62	24.01	24.30	85,054
25 Jan 22	24.05000 -0.11	24.41	23.59	23.93	286,043
24 Jan 22	24.16000 -0.39	24.21	23.28	24.18	158,068
21 Jan 22	24.55000 -0.50	25.04	24.40	25.00	129,770
20 Jan 22	25.05000 +0.01	25.25	25.00	25.07	144,062
19 Jan 22	25.04000 +0.02	25.13	24.83	25.12	103,189
18 Jan 22	25.02000 +0.08	25.09	24.64	24.75	97,428
17 Jan 22	24.94000 +0.11	24.94	24.27	24.27	78,113
14 Jan 22	24.83000 -0.12	24.91	24.66	24.82	110,783
13 Jan 22	24.95000 +0.45	25.00	24.53	24.58	82,122
12 Jan 22	24.50000 -0.22	24.84	24.50	24.84	55,228
11 Jan 22	24.72000 +0.07	24.78	24.48	24.66	46,473
10 Jan 22	24.65000 -0.14	24.91	24.65	24.78	69,396
07 Jan 22	24.79000 +0.23	24.85	24.53	24.82	61,669
06 Jan 22	24.56000 +0.21	24.60	24.35	24.40	49,390
05 Jan 22	24.35000 -0.11	24.89	24.35	24.49	203,051
04 Jan 22	24.46000 -0.17	24.65	24.36	24.36	152,356
31 Dec 21	24.63000 +0.18	24.63	24.33	24.37	93,591
30 Dec 21	24.45000 +0.16	24.48	24.13	24.13	491,690
29 Dec 21	24.29000 +0.44	24.29	23.57	23.78	110,039
24 Dec 21	23.85000 +0.02	23.96	23.73	23.73	22,211
23 Dec 21	23.83000 +0.01	23.95	23.65	23.92	77,687
22 Dec 21	23.82000 +0.14	23.84	23.53	23.64	113,866
21 Dec 21	23.68000 +0.66	23.75	23.11	23.15	125,288
20 Dec 21	23.02000 -0.80	23.50	22.95	23.25	236,830
17 Dec 21	23.82000 +0.30	23.84	23.20	23.20	1,995,232
16 Dec 21	23.52000 +0.18	23.80	23.28	23.48	267,538
15 Dec 21	23.34000 +0.49	23.44	22.83	22.83	280,106
14 Dec 21	22.85000 +0.04	23.44	22.84	22.84	244,428
13 Dec 21	22.81000 +0.11	22.90	22.60	22.65	237,806
10 Dec 21	22.70000 -0.01	22.90	22.60	22.70	177,523
09 Dec 21	22.71000 +0.05	22.71	22.46	22.49	110,462
08 Dec 21	22.66000 +0.04	22.71	22.55	22.57	77,733
07 Dec 21	22.62000 +0.17	22.81	22.55	22.60	92,751
06 Dec 21	22.45000 +0.41	22.76	22.06	22.09	170,811
03 Dec 21	22.04000 +0.31	22.11	21.70	21.88	177,702
02 Dec 21	21.73000 +0.28	21.88	21.42	21.55	79,062
01 Dec 21	21.45000 -0.18	22.17	21.38	21.92	123,787
30 Nov 21	21.63000 -0.87	22.23	21.51	22.22	279,362
29 Nov 21	22.50000 -0.54	23.12	22.49	23.06	161,298
26 Nov 21	23.04000 -0.92	23.70	23.04	23.70	99,269
25 Nov 21	23.96000 +0.14	23.99	23.83	23.83	56,633
24 Nov 21	23.82000 +0.28	23.84	23.45	23.50	137,068
23 Nov 21	23.54000 -0.12	23.81	23.50	23.74	248,127
22 Nov 21	23.66000 -0.03	23.81	23.47	23.57	122,790
19 Nov 21	23.69000 -0.11	23.80	23.59	23.70	55,521
18 Nov 21	23.80000 -0.01	23.85	23.61	23.79	83,418
17 Nov 21	23.81000 -0.13	24.10	23.70	24.06	72,974
16 Nov 21	23.94000 -0.21	24.16	23.93	24.14	77,930
15 Nov 21	24.15000 +0.10	24.25	24.01	24.01	70,227
12 Nov 21	24.05000 +0.00	24.30	24.05	24.11	77,345
11 Nov 21	24.05000 -0.08	24.18	24.01	24.02	63,671
10 Nov 21	24.13000 -0.15	24.30	24.01	24.16	184,595
09 Nov 21	24.28000 +0.22	24.28	24.01	24.26	95,357
08 Nov 21	24.06000 -0.17	24.32	23.92	24.18	118,367
05 Nov 21	24.23000 +0.36	24.25	23.60	23.60	120,042
04 Nov 21	23.87000 -0.05	24.14	23.80	23.97	90,598
03 Nov 21	23.92000 +0.47	23.97	23.36	23.36	89,171
02 Nov 21	23.45000 +0.03	23.53	23.32	23.46	70,110
01 Nov 21	23.42000 +0.07	23.53	23.24	23.35	120,090
29 Oct 21	23.35000 -0.28	23.61	23.25	23.46	126,611
28 Oct 21	23.63000 +0.11	23.63	23.32	23.42	119,698
27 Oct 21	23.52000 -0.15	23.68	23.50	23.65	125,857
26 Oct 21	23.67000 +0.02	23.74	23.59	23.70	62,553
25 Oct 21	23.65000 +0.03	23.72	23.55	23.70	119,256
22 Oct 21	23.62000 -0.19	23.91	23.60	23.80	133,985
21 Oct 21	23.81000 -0.09	24.03	23.78	23.84	111,432
20 Oct 21	23.90000 +0.18	23.98	23.65	23.68	146,701
19 Oct 21	23.72000 +0.10	23.82	23.54	23.62	201,310
18 Oct 21	23.62000 -0.27	23.86	23.60	23.74	83,989
15 Oct 21	23.89000 -0.26	24.15	23.85	24.15	311,931
14 Oct 21	24.15000 +0.03	24.28	23.94	24.16	75,603
13 Oct 21	24.12000 +0.51	24.12	23.61	23.61	154,970
12 Oct 21	23.61000 -0.14	23.84	23.60	23.75	183,907
08 Oct 21	23.75000 +0.07	23.78	23.57	23.64	62,816
07 Oct 21	23.68000 -0.01	23.93	23.61	23.70	127,153
06 Oct 21	23.69000 +0.29	23.71	23.16	23.30	740,194
05 Oct 21	23.40000 +0.01	23.46	23.04	23.29	148,819
04 Oct 21	23.39000 +0.10	23.50	23.19	23.19	154,554
01 Oct 21	23.29000 +0.29	23.46	22.85	23.01	806,931
30 Sep 21	23.00000 -0.02	23.12	22.89	23.02	208,875
29 Sep 21	23.02000 +0.02	23.35	22.86	22.86	87,935
28 Sep 21	23.00000 -0.13	23.35	22.90	23.03	191,844
27 Sep 21	23.13000 -0.05	23.33	23.12	23.33	104,157
24 Sep 21	23.18000 -0.16	23.31	23.17	23.20	83,309
23 Sep 21	23.34000 -0.01	23.54	23.30	23.46	103,339
22 Sep 21	23.35000 +0.31	23.49	23.00	23.13	163,422
21 Sep 21	23.04000 +0.13	23.21	22.88	23.01	151,165
20 Sep 21	22.91000 -0.38	23.26	22.70	23.04	167,465
17 Sep 21	23.29000 -0.01	23.66	23.22	23.39	563,222
16 Sep 21	23.30000 +0.20	23.49	23.07	23.07	411,588
15 Sep 21	23.10000 +0.18	23.22	22.90	22.90	266,831
14 Sep 21	22.92000 -0.08	23.14	22.89	22.95	160,295
13 Sep 21	23.00000 +0.02	23.19	22.98	23.14	164,987
10 Sep 21	22.98000 -0.09	23.19	22.74	23.10	178,716
09 Sep 21	23.07000 -0.06	23.35	23.05	23.11	210,411
08 Sep 21	23.13000 +0.02	23.30	23.06	23.19	141,941
07 Sep 21	23.11000 -0.27	23.32	23.08	23.30	143,868
03 Sep 21	23.38000 +0.06	23.40	23.15	23.40	134,517
02 Sep 21	23.32000 +0.02	23.50	23.23	23.34	139,919
01 Sep 21	23.30000 -0.02	23.55	23.30	23.46	128,301
31 Aug 21	23.32000 -0.04	23.44	23.11	23.11	154,522
30 Aug 21	23.36000 -0.03	23.36	23.15	23.27	90,750
27 Aug 21	23.39000 +0.16	23.48	23.26	23.27	141,456
26 Aug 21	23.23000 +0.33	23.29	22.85	22.85	146,171
25 Aug 21	22.90000 +0.10	23.01	22.61	22.61	189,774
24 Aug 21	22.80000 +0.29	22.81	22.25	22.49	112,519
23 Aug 21	22.51000 +0.15	22.57	22.20	22.27	130,262
20 Aug 21	22.36000 +0.36	22.42	21.92	21.93	109,618
19 Aug 21	22.00000 +0.02	22.08	21.69	21.81	163,787
18 Aug 21	21.98000 -0.08	22.11	21.89	21.89	104,208
17 Aug 21	22.06000 -0.04	22.15	21.96	22.08	87,704
16 Aug 21	22.10000 -0.08	22.23	22.05	22.15	65,576
13 Aug 21	22.18000 -0.03	22.30	22.10	22.11	74,000
12 Aug 21	22.21000 -0.13	22.30	22.15	22.30	52,898
11 Aug 21	22.34000 +0.20	22.42	21.93	21.93	127,584
10 Aug 21	22.14000 -0.05	22.25	22.10	22.25	44,887
09 Aug 21	22.19000 -0.05	22.25	22.15	22.17	65,817
06 Aug 21	22.24000 -0.05	22.40	22.16	22.17	66,317
05 Aug 21	22.29000 +0.13	22.49	22.17	22.27	95,510
04 Aug 21	22.16000 -0.04	22.20	21.97	22.19	70,630
03 Aug 21	22.20000 -0.12	22.49	22.10	22.20	120,734
30 Jul 21	22.32000 +0.12	22.43	22.17	22.21	135,060
29 Jul 21	22.20000 -0.05	22.32	22.15	22.22	97,171
28 Jul 21	22.25000 -0.11	22.49	22.24	22.37	75,850
27 Jul 21	22.36000 +0.12	22.57	22.22	22.22	63,771
26 Jul 21	22.24000 +0.02	22.36	22.19	22.30	39,496
23 Jul 21	22.22000 -0.06	22.34	22.01	22.30	42,431
22 Jul 21	22.28000 -0.09	22.37	22.10	22.37	83,716
21 Jul 21	22.37000 +0.23	22.55	22.16	22.16	98,306
20 Jul 21	22.14000 +0.52	22.20	21.65	21.65	195,213
19 Jul 21	21.62000 -0.84	22.30	21.53	22.26	246,212
16 Jul 21	22.46000 -0.20	22.79	22.45	22.77	227,862
15 Jul 21	22.66000 -0.08	22.95	22.62	22.77	128,175
14 Jul 21	22.74000 -0.16	23.02	22.74	23.01	138,749
13 Jul 21	22.90000 -0.40	23.51	22.90	23.51	118,967
12 Jul 21	23.30000 -0.03	23.40	23.17	23.19	79,559
09 Jul 21	23.33000 +0.50	23.39	22.76	22.83	169,059
08 Jul 21	22.83000 -0.28	23.00	22.58	22.99	108,208
07 Jul 21	23.11000 -0.23	23.38	23.08	23.31	93,219
06 Jul 21	23.34000 +0.13	23.36	23.09	23.31	104,033
05 Jul 21	23.21000 +0.21	23.29	23.04	23.04	33,278
02 Jul 21	23.00000 +0.04	23.27	22.88	23.03	84,267
30 Jun 21	22.96000 -0.20	23.20	22.95	23.20	164,321
29 Jun 21	23.16000 -0.02	23.24	23.02	23.10	55,377
28 Jun 21	23.18000 -0.09	23.39	23.04	23.22	184,965
25 Jun 21	23.27000 -0.15	23.52	23.19	23.40	121,158
24 Jun 21	23.42000 -0.28	23.85	23.37	23.75	139,184
23 Jun 21	23.70000 -0.16	23.90	23.65	23.84	194,395
22 Jun 21	23.86000 -0.09	23.96	23.61	23.94	112,268
21 Jun 21	23.95000 +0.42	23.99	23.52	23.59	139,248
18 Jun 21	23.53000 +0.25	23.58	23.12	23.15	434,562
17 Jun 21	23.28000 +0.00	23.35	23.12	23.29	111,482
16 Jun 21	23.28000 -0.11	23.63	23.11	23.28	106,823
15 Jun 21	23.39000 +0.07	23.55	23.22	23.38	124,326
14 Jun 21	23.32000 -0.10	23.56	23.22	23.45	141,358
11 Jun 21	23.42000 -0.04	23.58	23.18	23.52	143,741
10 Jun 21	23.46000 +0.12	23.57	23.06	23.47	206,780
09 Jun 21	23.34000 +0.35	23.44	22.95	23.00	235,557
08 Jun 21	22.99000 +0.27	23.00	22.53	22.53	128,337
07 Jun 21	22.72000 +0.30	22.96	22.40	22.40	195,619
04 Jun 21	22.42000 +0.13	22.43	22.13	22.28	96,880
03 Jun 21	22.29000 -0.08	22.36	22.14	22.36	111,155
02 Jun 21	22.37000 +0.45	22.41	21.83	22.05	169,726
01 Jun 21	21.92000 +0.06	22.04	21.84	21.86	205,989
31 May 21	21.86000 +0.17	21.86	21.69	21.69	45,872
28 May 21	21.69000 +0.09	21.75	21.61	21.70	179,475
27 May 21	21.60000 +0.00	21.77	21.55	21.67	207,683
26 May 21	21.60000 +0.09	21.91	21.56	21.60	140,373
25 May 21	21.51000 -0.17	21.94	21.51	21.94	176,220
21 May 21	21.68000 -0.08	21.95	21.63	21.80	88,689
20 May 21	21.76000 -0.01	21.90	21.64	21.80	92,700
19 May 21	21.77000 -0.13	21.95	21.60	21.80	110,231
18 May 21	21.90000 +0.09	22.08	21.68	21.80	117,041
17 May 21	21.81000 +0.01	21.90	21.60	21.66	82,221
14 May 21	21.80000 +0.39	21.88	21.50	21.50	106,886
13 May 21	21.41000 +0.17	21.65	21.23	21.23	109,296
12 May 21	21.24000 -0.22	21.45	21.21	21.41	180,843
11 May 21	21.46000 -0.45	21.77	21.28	21.75	121,096
10 May 21	21.91000 +0.03	22.22	21.84	21.98	104,306
07 May 21	21.88000 +0.20	22.15	21.65	21.68	139,153
06 May 21	21.68000 +0.28	21.80	21.36	21.43	106,832
05 May 21	21.40000 -0.44	21.84	21.34	21.84	207,001
04 May 21	21.84000 -0.23	22.12	21.69	22.04	140,687
03 May 21	22.07000 +0.94	22.10	21.21	21.39	255,573
30 Apr 21	21.13000 -0.03	21.29	21.09	21.09	211,943
29 Apr 21	21.16000 -0.02	21.30	21.02	21.20	252,557
28 Apr 21	21.18000 +0.13	21.37	21.07	21.07	199,621
27 Apr 21	21.05000 -0.10	21.25	21.00	21.15	194,087
26 Apr 21	21.15000 +0.05	21.22	21.03	21.22	93,487
23 Apr 21	21.10000 +0.01	21.22	21.03	21.12	59,993
22 Apr 21	21.09000 -0.25	21.44	21.09	21.36	111,127
21 Apr 21	21.34000 +0.18	21.37	21.09	21.12	80,442
20 Apr 21	21.16000 -0.05	21.38	21.09	21.15	146,898
19 Apr 21	21.21000 -0.11	21.40	21.16	21.39	70,715
16 Apr 21	21.32000 -0.15	21.53	21.26	21.48	95,301
15 Apr 21	21.47000 +0.21	21.47	21.25	21.39	71,003
14 Apr 21	21.26000 -0.14	21.70	21.24	21.70	122,185
13 Apr 21	21.40000 -0.04	21.61	21.17	21.40	135,002
12 Apr 21	21.44000 -0.24	21.72	21.31	21.72	47,171
09 Apr 21	21.68000 -0.10	21.85	21.53	21.79	106,206
08 Apr 21	21.78000 +0.63	21.83	21.05	21.05	237,057
07 Apr 21	21.15000 +0.05	21.19	20.91	21.09	343,387
06 Apr 21	21.10000 -0.05	21.32	20.85	21.16	145,175
05 Apr 21	21.15000 -0.06	21.33	21.10	21.31	57,263
01 Apr 21	21.21000 +0.05	21.26	21.01	21.12	105,622
31 Mar 21	21.16000 -0.22	21.48	21.12	21.37	123,590
30 Mar 21	21.38000 +0.02	21.53	21.19	21.37	162,453
29 Mar 21	21.36000 +0.20	21.53	21.14	21.50	199,456
26 Mar 21	21.16000 +0.06	21.30	21.03	21.21	93,448
25 Mar 21	21.10000 +0.04	21.22	20.81	21.06	103,654
24 Mar 21	21.06000 -0.09	21.46	21.06	21.18	174,555
23 Mar 21	21.15000 -0.21	21.50	21.15	21.35	101,225
22 Mar 21	21.36000 -0.14	21.74	21.33	21.40	188,969
19 Mar 21	21.50000 +0.26	21.62	21.20	21.25	356,970
18 Mar 21	21.24000 -0.19	21.51	21.19	21.37	165,963
17 Mar 21	21.43000 -0.12	21.72	21.34	21.58	103,389
16 Mar 21	21.55000 +0.10	21.64	21.33	21.45	169,757
15 Mar 21	21.45000 -0.08	21.85	21.38	21.59	177,996
12 Mar 21	21.53000 +0.28	21.58	21.20	21.25	75,831
11 Mar 21	21.25000 +0.11	21.63	21.17	21.36	374,608
10 Mar 21	21.14000 -0.21	21.53	21.14	21.33	253,155
09 Mar 21	21.35000 -0.19	21.72	21.10	21.56	394,289
08 Mar 21	21.54000 +0.92	21.63	20.57	20.63	354,064
05 Mar 21	20.62000 +0.32	20.70	20.23	20.35	376,254
04 Mar 21	20.30000 -0.12	20.66	19.95	20.49	203,176
03 Mar 21	20.42000 +0.20	20.79	20.24	20.36	314,114
02 Mar 21	20.22000 -0.15	20.52	20.15	20.40	190,497
01 Mar 21	20.37000 +0.43	20.59	19.91	20.15	321,580
26 Feb 21	19.94000 -0.09	20.18	19.82	20.10	132,775
25 Feb 21	20.03000 -0.09	20.36	20.00	20.10	148,581
24 Feb 21	20.12000 +0.46	20.21	19.60	19.74	202,749
23 Feb 21	19.66000 +0.01	19.88	19.48	19.76	321,908
22 Feb 21	19.65000 +0.19	20.00	19.36	19.46	248,315
19 Feb 21	19.46000 +0.21	19.62	19.25	19.43	265,025
18 Feb 21	19.25000 -0.06	19.30	19.16	19.20	88,176
17 Feb 21	19.31000 -0.08	19.48	19.21	19.32	129,466
16 Feb 21	19.39000 -0.05	19.79	19.32	19.76	83,510
12 Feb 21	19.44000 +0.19	19.56	19.23	19.23	333,741
11 Feb 21	19.25000 -0.14	19.38	19.18	19.38	127,766
10 Feb 21	19.39000 +0.05	19.45	19.16	19.29	66,248
09 Feb 21	19.34000 +0.01	19.44	19.17	19.42	108,701
08 Feb 21	19.33000 -0.08	19.49	19.27	19.49	103,392
05 Feb 21	19.41000 -0.03	19.61	19.35	19.35	68,068
04 Feb 21	19.44000 +0.10	19.69	19.36	19.40	57,265
03 Feb 21	19.34000 -0.01	19.40	19.16	19.23	120,037
02 Feb 21	19.35000 -0.03	19.65	19.27	19.39	174,511
01 Feb 21	19.38000 +0.18	19.44	19.20	19.25	200,480
29 Jan 21	19.20000 -0.61	19.73	19.12	19.72	229,794
28 Jan 21	19.81000 -0.08	20.12	19.79	19.87	103,326
27 Jan 21	19.89000 -0.51	20.30	19.75	20.30	195,693
26 Jan 21	20.40000 -0.18	20.70	20.36	20.70	78,500
25 Jan 21	20.58000 +0.04	20.75	20.50	20.54	173,117
22 Jan 21	20.54000 -0.02	20.74	20.29	20.44	333,954
21 Jan 21	20.56000 -0.18	20.75	20.21	20.69	167,532
20 Jan 21	20.74000 +0.34	20.96	20.38	20.44	145,343
19 Jan 21	20.40000 +0.36	20.43	20.08	20.10	162,335
18 Jan 21	20.04000 +0.19	20.12	19.86	19.86	86,294
15 Jan 21	19.85000 +0.07	19.99	19.66	19.66	168,329
14 Jan 21	19.78000 +0.33	20.06	19.52	19.52	224,978
13 Jan 21	19.45000 -0.05	19.61	19.22	19.51	97,365
12 Jan 21	19.50000 -0.15	19.82	19.47	19.69	185,607
11 Jan 21	19.65000 +0.00	19.76	19.53	19.53	109,483
08 Jan 21	19.65000 -0.04	19.73	19.59	19.69	60,771
07 Jan 21	19.69000 +0.06	19.72	19.47	19.67	66,473
06 Jan 21	19.63000 -0.03	19.88	19.58	19.70	62,244
05 Jan 21	19.66000 +0.14	19.74	19.38	19.47	98,658
04 Jan 21	19.52000 -0.28	19.93	19.35	19.87	119,570
31 Dec 20	19.80000 -0.12	19.93	19.61	19.91	64,430
30 Dec 20	19.92000 -0.08	20.24	19.89	20.00	79,637
29 Dec 20	20.00000 +0.17	20.28	19.82	19.82	133,752
24 Dec 20	19.83000 -0.07	19.97	19.71	19.97	65,277
23 Dec 20	19.90000 +0.02	20.04	19.79	19.95	81,144
22 Dec 20	19.88000 -0.19	20.23	19.82	20.12	234,283
21 Dec 20	20.07000 -0.58	20.60	19.98	20.39	152,165
18 Dec 20	20.65000 -0.56	21.03	20.62	21.02	410,291
17 Dec 20	21.21000 -0.16	21.38	21.12	21.35	94,856
16 Dec 20	21.37000 -0.11	21.72	21.31	21.48	129,120
15 Dec 20	21.48000 +0.37	21.50	21.02	21.17	165,315
14 Dec 20	21.11000 -0.10	21.35	21.08	21.19	118,548
11 Dec 20	21.21000 -0.11	21.44	21.11	21.36	57,696
10 Dec 20	21.32000 +0.15	21.56	21.11	21.14	159,650
09 Dec 20	21.17000 -0.16	21.36	21.05	21.35	87,304
08 Dec 20	21.33000 -0.34	21.81	21.23	21.74	88,238
07 Dec 20	21.67000 -0.19	21.80	21.40	21.73	85,540
04 Dec 20	21.86000 +0.36	22.00	21.44	21.49	106,870
03 Dec 20	21.50000 +0.27	21.72	21.28	21.36	158,081
02 Dec 20	21.23000 -0.06	21.43	21.10	21.13	140,362
01 Dec 20	21.29000 +0.19	21.49	21.20	21.49	131,532
30 Nov 20	21.10000 -0.40	21.44	21.10	21.43	159,603
27 Nov 20	21.50000 -0.01	21.59	21.36	21.41	98,762
26 Nov 20	21.51000 +0.19	21.55	21.19	21.19	96,235
25 Nov 20	21.32000 -0.23	21.59	21.24	21.59	103,573
24 Nov 20	21.55000 +0.45	21.61	21.08	21.36	147,735
23 Nov 20	21.10000 +0.35	21.21	20.84	20.90	75,195
20 Nov 20	20.75000 +0.20	20.82	20.42	20.59	104,713
19 Nov 20	20.55000 -0.01	20.64	20.49	20.55	121,528
18 Nov 20	20.56000 -0.53	21.14	20.50	21.14	110,024
17 Nov 20	21.09000 +0.18	21.29	20.88	20.90	226,897
16 Nov 20	20.91000 +0.62	20.99	20.50	20.56	74,980
13 Nov 20	20.29000 +0.21	20.32	20.00	20.02	152,116
12 Nov 20	20.08000 -0.42	20.48	20.06	20.39	110,058
11 Nov 20	20.50000 -0.34	21.00	20.45	20.91	165,611
10 Nov 20	20.84000 +0.30	21.03	20.46	20.63	130,696
09 Nov 20	20.54000 +2.30	20.66	19.36	19.36	290,786
06 Nov 20	18.24000 -0.30	18.72	18.15	18.45	163,134
05 Nov 20	18.54000 +0.03	18.73	18.40	18.49	209,793
04 Nov 20	18.51000 +0.27	18.57	17.96	18.28	231,370
03 Nov 20	18.24000 +0.51	18.35	17.77	17.88	171,660
02 Nov 20	17.73000 +0.22	17.90	17.41	17.63	147,993
30 Oct 20	17.51000 +0.27	17.55	17.06	17.24	175,214
29 Oct 20	17.24000 +0.06	17.51	16.84	17.06	166,142
28 Oct 20	17.18000 -0.84	17.78	17.08	17.77	228,492
27 Oct 20	18.02000 -0.08	18.31	17.93	18.10	207,069
26 Oct 20	18.10000 -0.78	18.83	18.00	18.69	249,778
23 Oct 20	18.88000 +0.36	19.00	18.59	18.59	138,379
22 Oct 20	18.52000 +0.00	18.71	18.42	18.42	123,888
21 Oct 20	18.52000 +0.34	18.55	18.08	18.19	248,192
20 Oct 20	18.18000 -0.20	18.63	18.18	18.38	176,011
19 Oct 20	18.38000 -0.36	18.84	18.34	18.67	161,633
16 Oct 20	18.74000 -0.28	18.98	18.64	18.96	139,642
15 Oct 20	19.02000 +0.12	19.10	18.67	18.67	144,147
14 Oct 20	18.90000 -0.36	19.26	18.78	19.25	151,657
13 Oct 20	19.26000 -0.18	19.60	19.01	19.54	129,690
09 Oct 20	19.44000 -0.06	19.62	19.35	19.55	103,973
08 Oct 20	19.50000 +0.42	19.56	19.28	19.34	185,274
07 Oct 20	19.08000 -0.06	19.38	18.98	19.28	137,314
06 Oct 20	19.14000 +0.17	19.55	18.92	19.09	202,650
05 Oct 20	18.97000 +0.16	19.06	18.54	18.89	224,179
02 Oct 20	18.81000 +0.05	18.99	18.43	18.46	196,539
01 Oct 20	18.76000 +0.61	18.85	18.08	18.27	309,650
30 Sep 20	18.15000 +0.01	18.71	17.91	18.04	480,386
29 Sep 20	18.14000 -0.21	18.37	17.85	18.32	227,994
28 Sep 20	18.35000 +0.16	18.81	18.00	18.36	210,148
25 Sep 20	18.19000 +0.07	18.22	17.72	18.12	186,853
24 Sep 20	18.12000 -0.05	18.40	17.85	18.11	421,859
23 Sep 20	18.17000 -0.86	19.06	18.15	19.06	290,104
22 Sep 20	19.03000 -0.16	19.53	18.98	19.22	155,905
21 Sep 20	19.19000 -0.49	19.41	19.00	19.25	521,757
18 Sep 20	19.68000 +0.03	19.84	19.32	19.69	499,770
17 Sep 20	19.65000 -0.20	19.85	19.50	19.72	200,080
16 Sep 20	19.85000 -0.18	20.29	19.77	20.17	246,698
15 Sep 20	20.03000 +0.53	20.17	19.41	19.42	284,719
14 Sep 20	19.50000 +0.65	19.50	18.79	18.82	307,567
11 Sep 20	18.85000 -0.19	19.09	18.80	19.00	209,821
10 Sep 20	19.04000 -0.20	19.35	18.93	19.22	288,891
09 Sep 20	19.24000 -0.02	19.64	19.08	19.30	207,051
08 Sep 20	19.26000 +0.07	19.54	18.84	19.00	210,846
04 Sep 20	19.19000 -0.07	19.59	18.99	19.21	290,884
03 Sep 20	19.26000 +0.15	19.93	19.11	19.11	406,201
02 Sep 20	19.11000 -0.04	19.47	19.06	19.24	451,517
01 Sep 20	19.15000 +0.09	19.26	18.89	19.26	224,605
31 Aug 20	19.06000 -0.68	19.77	18.88	19.77	323,282
28 Aug 20	19.74000 -0.01	19.88	19.55	19.63	136,835
27 Aug 20	19.75000 +0.03	20.27	19.65	19.72	213,555
26 Aug 20	19.72000 -0.03	19.81	19.61	19.72	136,855
25 Aug 20	19.75000 -0.13	19.96	19.58	19.78	153,030
24 Aug 20	19.88000 -0.04	19.99	19.65	19.92	142,594
21 Aug 20	19.92000 -0.07	20.06	19.78	19.87	168,270
20 Aug 20	19.99000 +0.34	20.10	19.63	19.82	190,151
19 Aug 20	19.65000 -0.34	20.13	19.64	19.96	134,954
18 Aug 20	19.99000 -0.06	20.50	19.95	20.12	139,507
17 Aug 20	20.05000 +0.13	20.21	19.86	19.87	117,099
14 Aug 20	19.92000 -0.08	20.20	19.50	19.96	171,212
13 Aug 20	20.00000 -0.10	20.40	19.92	20.15	148,608
12 Aug 20	20.10000 -0.09	20.52	20.00	20.42	131,012
11 Aug 20	20.19000 +0.68	20.46	19.57	19.57	144,405
10 Aug 20	19.51000 -0.19	19.69	19.30	19.69	152,944
07 Aug 20	19.70000 +0.02	20.01	19.11	19.11	144,110
06 Aug 20	19.68000 +0.20	20.00	19.40	19.40	172,655
05 Aug 20	19.48000 +0.08	19.71	19.12	19.45	148,882
04 Aug 20	19.40000 -0.29	19.96	19.04	19.76	186,797
31 Jul 20	19.69000 -0.52	20.15	19.58	20.00	167,182
30 Jul 20	20.21000 +0.14	20.30	19.70	19.90	112,000
29 Jul 20	20.07000 +0.04	20.19	19.95	19.96	204,068
28 Jul 20	20.03000 +0.07	20.38	19.88	19.88	161,960
27 Jul 20	19.96000 -0.04	20.14	19.71	20.00	109,382
24 Jul 20	20.00000 +0.05	20.03	19.75	19.90	85,259
23 Jul 20	19.95000 -0.79	20.91	19.95	20.68	127,028
22 Jul 20	20.74000 +0.78	21.01	19.75	19.85	236,157
21 Jul 20	19.96000 -0.07	20.32	19.92	20.12	134,005
20 Jul 20	20.03000 -0.20	20.21	20.00	20.16	62,602
17 Jul 20	20.23000 -0.21	20.45	20.02	20.45	69,456
16 Jul 20	20.44000 -0.32	20.64	20.35	20.58	123,483
15 Jul 20	20.76000 +0.65	20.78	20.12	20.13	89,626
14 Jul 20	20.11000 -0.11	20.19	19.90	20.19	114,339
13 Jul 20	20.22000 +0.12	20.49	20.00	20.01	191,802
10 Jul 20	20.10000 +0.17	20.20	19.91	19.91	69,161
09 Jul 20	19.93000 -0.28	20.14	19.71	20.14	232,208
08 Jul 20	20.21000 +0.15	20.23	19.91	20.00	101,298
07 Jul 20	20.06000 -0.16	20.18	19.80	20.01	87,369
06 Jul 20	20.22000 -0.28	20.69	19.98	20.60	79,131
03 Jul 20	20.50000 -0.47	20.97	20.18	20.97	71,369
02 Jul 20	20.97000 +0.45	21.00	20.59	20.97	190,913
30 Jun 20	20.52000 +0.37	20.65	20.02	20.11	216,354
29 Jun 20	20.15000 +0.18	20.17	19.55	19.80	197,545
26 Jun 20	19.97000 -0.68	20.74	19.91	20.74	105,318
25 Jun 20	20.65000 +0.64	20.83	20.00	20.08	216,266
24 Jun 20	20.01000 -0.26	20.24	19.73	20.14	249,132
23 Jun 20	20.27000 +0.22	20.50	20.03	20.33	156,352
22 Jun 20	20.05000 +0.03	20.35	19.48	19.68	245,145
19 Jun 20	20.02000 +0.08	20.17	19.21	20.17	1,376,120
18 Jun 20	19.94000 -0.19	20.16	19.75	19.91	532,050
17 Jun 20	20.13000 -1.01	21.21	19.99	21.21	419,030
16 Jun 20	21.14000 -0.30	22.04	21.08	22.04	221,202
15 Jun 20	21.44000 +0.17	21.60	20.31	20.79	128,950
12 Jun 20	21.27000 +1.04	21.33	20.22	20.79	228,086
11 Jun 20	20.23000 -1.20	20.98	20.08	20.98	167,568
10 Jun 20	21.43000 -0.86	22.16	21.13	22.16	221,263
09 Jun 20	22.29000 -1.04	23.35	22.14	23.33	223,527
08 Jun 20	23.33000 +1.89	23.54	22.00	22.00	281,157
05 Jun 20	21.44000 +1.51	21.63	20.09	20.12	347,053
04 Jun 20	19.93000 +0.58	19.99	19.18	19.24	210,942
03 Jun 20	19.35000 +0.65	19.54	18.58	18.76	466,381
02 Jun 20	18.70000 -0.49	19.26	18.64	19.21	119,629
01 Jun 20	19.19000 -0.39	19.76	18.96	19.30	170,555
29 May 20	19.58000 -0.13	19.71	18.94	19.71	178,566
28 May 20	19.71000 -0.12	19.92	19.60	19.92	143,040
27 May 20	19.83000 -0.12	20.27	19.15	20.19	102,560
26 May 20	19.95000 +0.07	20.26	19.68	20.01	157,782
25 May 20	19.88000 +0.89	19.88	18.82	19.20	67,273
22 May 20	18.99000 -0.24	19.18	18.68	19.18	114,203
21 May 20	19.23000 -0.04	19.80	19.15	19.28	106,928
20 May 20	19.27000 -0.17	19.76	18.95	19.76	98,781
19 May 20	19.44000 +0.99	20.08	18.67	18.67	280,315
15 May 20	18.45000 -0.17	19.04	18.19	18.37	221,685
14 May 20	18.62000 +0.27	18.85	17.34	18.08	356,745
13 May 20	18.35000 -0.62	18.77	18.01	18.76	317,832
12 May 20	18.97000 -1.23	20.21	18.93	20.02	228,349
11 May 20	20.20000 -0.87	21.05	20.11	20.76	163,341
08 May 20	21.07000 +0.32	21.19	20.83	20.90	114,154
07 May 20	20.75000 -0.11	21.24	20.71	21.13	104,252
06 May 20	20.86000 -0.10	21.52	20.83	21.34	158,048
05 May 20	20.96000 +0.26	21.33	20.83	20.95	107,481
04 May 20	20.70000 -0.50	21.27	20.54	21.03	200,095
01 May 20	21.20000 -0.52	21.63	20.93	21.28	121,779
30 Apr 20	21.72000 -0.54	22.20	21.36	22.01	248,896
29 Apr 20	22.26000 -0.35	22.99	22.26	22.75	153,515
28 Apr 20	22.61000 -0.10	23.20	22.21	23.17	193,519
27 Apr 20	22.71000 +1.36	22.78	21.29	21.83	166,984
24 Apr 20	21.35000 +0.35	21.57	20.59	21.07	890,891
23 Apr 20	21.00000 -0.12	21.29	20.60	21.17	265,658
22 Apr 20	21.12000 +0.05	21.67	20.99	21.43	201,145
21 Apr 20	21.07000 -1.21	22.23	21.06	21.84	167,592
20 Apr 20	22.28000 -0.01	22.42	21.51	22.10	132,949
17 Apr 20	22.29000 +0.90	22.44	21.67	21.86	174,605
16 Apr 20	21.39000 -0.32	22.05	21.10	21.93	251,096
15 Apr 20	21.71000 -0.22	22.20	21.10	21.50	235,123
14 Apr 20	21.93000 +0.03	23.00	21.74	22.56	161,668
13 Apr 20	21.90000 -1.47	23.49	21.57	23.42	222,649
09 Apr 20	23.37000 +0.25	24.00	23.02	23.30	359,526
08 Apr 20	23.12000 +0.34	23.29	22.48	22.86	225,975
07 Apr 20	22.78000 +1.58	23.14	21.54	21.55	406,081
06 Apr 20	21.20000 +0.96	21.48	20.57	20.99	180,189
03 Apr 20	20.24000 -0.24	20.98	19.71	20.37	296,100
02 Apr 20	20.48000 -0.12	21.15	19.98	20.53	176,489
01 Apr 20	20.60000 -2.74	22.31	20.19	22.27	300,466
31 Mar 20	23.34000 +0.04	24.40	22.45	23.14	367,454
30 Mar 20	23.30000 +0.45	23.50	21.66	22.76	342,753
27 Mar 20	22.85000 +1.52	23.46	20.31	21.11	314,877
26 Mar 20	21.33000 +0.35	24.50	21.09	21.22	496,280
25 Mar 20	20.98000 +3.97	21.79	17.09	17.10	497,060
24 Mar 20	17.01000 +1.72	18.42	16.00	16.04	1,339,418
23 Mar 20	15.29000 -3.29	18.25	15.21	18.23	1,433,734
20 Mar 20	18.58000 +0.99	19.59	17.55	17.96	962,843
19 Mar 20	17.59000 +0.55	18.81	16.33	16.80	785,271
18 Mar 20	17.04000 -2.92	19.48	15.78	19.14	478,997
17 Mar 20	19.96000 -1.55	22.00	19.47	21.90	645,137
16 Mar 20	21.51000 -4.24	22.91	21.40	21.51	355,281
13 Mar 20	25.75000 +0.66	26.51	24.74	26.03	753,722
12 Mar 20	25.09000 -5.28	27.01	24.97	26.60	583,731
11 Mar 20	30.37000 -1.98	32.34	30.31	31.84	280,800
10 Mar 20	32.35000 -0.15	33.33	31.58	33.29	444,761
09 Mar 20	32.50000 -2.30	33.68	31.43	33.55	726,229
06 Mar 20	34.80000 -1.15	35.82	34.54	35.59	335,507
05 Mar 20	35.95000 -0.32	36.24	35.57	35.76	147,696
04 Mar 20	36.27000 +1.44	36.29	34.93	34.93	199,040
03 Mar 20	34.83000 +0.72	35.44	34.18	34.18	225,112
02 Mar 20	34.11000 +0.93	34.16	33.02	33.02	295,326
28 Feb 20	33.18000 -1.88	34.36	33.01	34.30	617,148
27 Feb 20	35.06000 -0.60	35.44	34.47	35.19	150,451
26 Feb 20	35.66000 -0.29	36.14	35.52	35.75	261,114
25 Feb 20	35.95000 -0.10	36.65	35.76	36.05	472,249
24 Feb 20	36.05000 -0.19	36.80	35.97	36.23	212,618
21 Feb 20	36.24000 +0.62	36.71	35.82	35.82	247,828
20 Feb 20	35.62000 +0.68	35.72	34.65	34.88	180,422
19 Feb 20	34.94000 +0.31	35.01	34.41	34.60	155,400
18 Feb 20	34.63000 +0.34	34.63	34.16	34.25	166,430
14 Feb 20	34.29000 +0.55	34.39	33.71	33.75	129,419
13 Feb 20	33.74000 +0.17	33.79	33.53	33.53	76,843
12 Feb 20	33.57000 +0.22	33.77	33.06	33.40	396,575
11 Feb 20	33.35000 -0.09	33.64	33.28	33.40	79,593
10 Feb 20	33.44000 +0.40	33.58	33.01	33.01	224,150
07 Feb 20	33.04000 +0.19	33.19	32.89	32.89	122,837
06 Feb 20	32.85000 +0.14	32.91	32.70	32.70	87,671
05 Feb 20	32.71000 +0.13	32.97	32.52	32.52	101,162
04 Feb 20	32.58000 -0.32	33.00	32.55	33.00	68,032
03 Feb 20	32.90000 +0.35	33.05	32.50	32.50	87,147
31 Jan 20	32.55000 -0.20	32.92	32.50	32.74	98,922
30 Jan 20	32.75000 -0.06	32.85	32.65	32.73	52,012
29 Jan 20	32.81000 +0.14	33.14	32.70	32.70	129,469
28 Jan 20	32.67000 -0.06	32.90	32.65	32.75	240,292
27 Jan 20	32.73000 +0.00	33.00	32.55	32.55	125,235
24 Jan 20	32.73000 -0.07	32.91	32.70	32.83	79,344
23 Jan 20	32.80000 +0.20	32.87	32.59	32.61	79,828
22 Jan 20	32.60000 +0.10	32.73	32.31	32.48	69,559
21 Jan 20	32.50000 +0.04	32.53	32.35	32.40	68,975
20 Jan 20	32.46000 +0.03	32.50	32.35	32.45	122,638
17 Jan 20	32.43000 +0.13	32.50	32.28	32.30	104,579
16 Jan 20	32.30000 +0.24	32.33	32.00	32.04	97,237
15 Jan 20	32.06000 +0.39	32.10	31.61	31.61	152,434
14 Jan 20	31.67000 -0.06	31.80	31.57	31.71	111,723
13 Jan 20	31.73000 +0.23	31.73	31.39	31.50	280,454
10 Jan 20	31.50000 +0.08	31.50	31.30	31.36	96,741
09 Jan 20	31.42000 +0.17	31.46	31.20	31.22	155,924
08 Jan 20	31.25000 -0.12	31.55	31.20	31.42	193,748
07 Jan 20	31.37000 +0.11	31.41	31.18	31.18	79,434
06 Jan 20	31.26000 -0.08	31.50	31.10	31.40	65,586
03 Jan 20	31.34000 +0.63	31.34	30.65	30.65	78,266
02 Jan 20	30.71000 -0.42	31.13	30.68	31.13	353,718
31 Dec 19	31.13000 -0.20	31.41	31.10	31.26	67,290
30 Dec 19	31.33000 -0.02	31.43	31.20	31.20	88,719
27 Dec 19	31.35000 +0.29	31.41	31.06	31.06	70,042
24 Dec 19	31.06000 +0.18	31.09	30.83	30.83	51,095
23 Dec 19	30.88000 +0.03	30.92	30.72	30.83	109,661
20 Dec 19	30.85000 +0.23	30.94	30.57	30.60	478,883
19 Dec 19	30.62000 +0.07	30.64	30.31	30.47	147,157
18 Dec 19	30.55000 +0.19	30.58	30.28	30.39	70,726
17 Dec 19	30.36000 -0.03	30.42	30.31	30.40	84,920
16 Dec 19	30.39000 +0.17	30.45	30.16	30.16	90,363
13 Dec 19	30.22000 +0.22	30.26	29.89	30.03	122,133
12 Dec 19	30.00000 -0.91	31.02	30.00	31.00	255,160
11 Dec 19	30.91000 -0.28	31.20	30.82	31.13	421,368
10 Dec 19	31.19000 +0.01	31.21	31.02	31.11	352,413
09 Dec 19	31.18000 +0.23	31.18	30.79	30.87	175,734
06 Dec 19	30.95000 -0.05	31.05	30.81	30.81	106,203
05 Dec 19	31.00000 +0.40	31.03	30.56	30.60	251,929
04 Dec 19	30.60000 -0.06	30.75	30.59	30.60	69,381
03 Dec 19	30.66000 +0.20	30.70	30.35	30.40	175,433
02 Dec 19	30.46000 +0.09	30.54	30.35	30.45	121,097
29 Nov 19	30.37000 +0.05	30.48	30.28	30.30	99,899
28 Nov 19	30.32000 -0.09	30.41	30.27	30.29	36,806
27 Nov 19	30.41000 +0.35	30.41	29.97	30.00	94,050
26 Nov 19	30.06000 +0.08	30.18	29.90	29.96	156,202
25 Nov 19	29.98000 +0.05	30.16	29.90	29.93	142,149
22 Nov 19	29.93000 +0.34	29.99	29.70	29.70	105,684
21 Nov 19	29.59000 -0.16	29.82	29.58	29.62	79,205
20 Nov 19	29.75000 +0.06	29.85	29.59	29.59	69,723
19 Nov 19	29.69000 +0.10	29.75	29.50	29.53	60,881
18 Nov 19	29.59000 -0.01	29.76	29.48	29.53	124,572
15 Nov 19	29.60000 +0.10	29.60	29.43	29.44	91,640
14 Nov 19	29.50000 +0.33	29.60	29.19	29.22	122,383
13 Nov 19	29.17000 +0.09	29.30	29.08	29.08	137,128
12 Nov 19	29.08000 -0.33	29.48	28.92	29.45	136,480
11 Nov 19	29.41000 +0.37	29.56	28.90	28.99	117,002
08 Nov 19	29.04000 -0.41	29.37	28.76	28.76	150,458
07 Nov 19	29.45000 +0.01	29.55	29.40	29.45	51,109
06 Nov 19	29.44000 +0.33	29.59	28.95	29.11	125,750
05 Nov 19	29.11000 -0.29	29.38	28.98	29.38	70,024
04 Nov 19	29.40000 -0.28	29.68	29.20	29.68	96,488
01 Nov 19	29.68000 +0.38	29.72	29.26	29.37	102,833
31 Oct 19	29.30000 +0.03	29.36	29.09	29.09	71,844
30 Oct 19	29.27000 +0.11	29.28	28.92	29.02	80,146
29 Oct 19	29.16000 -0.10	29.44	29.11	29.27	59,737
28 Oct 19	29.26000 -0.04	29.38	29.20	29.34	74,563
25 Oct 19	29.30000 -0.11	29.47	29.26	29.40	67,491
24 Oct 19	29.41000 -0.08	29.58	29.39	29.40	106,829
23 Oct 19	29.49000 -0.11	29.59	29.44	29.59	84,329
22 Oct 19	29.60000 +0.02	29.80	29.49	29.53	51,236
21 Oct 19	29.58000 +0.08	29.60	29.45	29.45	116,696
18 Oct 19	29.50000 -0.17	29.74	29.47	29.61	59,828
17 Oct 19	29.67000 -0.05	29.83	29.58	29.63	79,302
16 Oct 19	29.72000 +0.00	29.86	29.47	29.75	106,607
15 Oct 19	29.72000 +0.16	29.83	29.46	29.46	144,609
11 Oct 19	29.56000 -0.38	29.90	29.49	29.86	195,152
10 Oct 19	29.94000 -0.37	30.37	29.90	30.37	82,585
09 Oct 19	30.31000 +0.08	30.34	30.11	30.26	106,277
08 Oct 19	30.23000 +0.17	30.29	29.97	30.06	95,534
07 Oct 19	30.06000 +0.19	30.06	29.73	29.78	122,568
04 Oct 19	29.87000 +0.05	29.96	29.71	29.71	87,275
03 Oct 19	29.82000 +0.33	29.82	29.43	29.44	161,783
02 Oct 19	29.49000 +0.00	29.49	29.26	29.38	116,494
01 Oct 19	29.49000 -0.12	29.72	29.42	29.65	75,974
30 Sep 19	29.61000 -0.02	29.97	29.58	29.60	147,745
27 Sep 19	29.63000 -0.05	29.77	29.47	29.67	169,410
26 Sep 19	29.68000 +0.32	29.74	29.41	29.41	189,563
25 Sep 19	29.36000 +0.06	29.44	29.25	29.25	98,344
24 Sep 19	29.30000 -0.03	29.55	29.10	29.10	181,315
23 Sep 19	29.33000 -0.36	29.53	29.17	29.39	199,030
20 Sep 19	29.69000 +1.18	29.80	28.37	28.43	958,033
19 Sep 19	28.51000 +0.25	28.56	28.12	28.15	276,622
18 Sep 19	28.26000 +0.25	28.31	27.89	27.97	263,608
17 Sep 19	28.01000 +0.39	28.01	27.60	27.60	273,062
16 Sep 19	27.62000 +0.46	27.63	27.06	27.06	226,358
13 Sep 19	27.16000 -0.11	27.39	27.10	27.24	103,239
12 Sep 19	27.27000 -0.15	27.39	27.19	27.39	89,449
11 Sep 19	27.42000 +0.17	27.54	27.20	27.24	153,003
10 Sep 19	27.25000 -0.27	27.55	27.21	27.52	102,585
09 Sep 19	27.52000 -0.13	27.70	27.31	27.65	152,630
06 Sep 19	27.65000 +0.05	27.77	27.60	27.60	127,748
05 Sep 19	27.60000 -0.11	27.83	27.53	27.70	242,869
04 Sep 19	27.71000 +0.24	27.87	27.45	27.45	262,309
03 Sep 19	27.47000 +0.21	27.49	27.00	27.13	230,338
30 Aug 19	27.26000 +0.30	27.34	26.99	26.99	169,059
29 Aug 19	26.96000 -0.02	27.05	26.86	26.99	81,758
28 Aug 19	26.98000 +0.19	27.04	26.76	26.80	81,192
27 Aug 19	26.79000 -0.02	26.90	26.75	26.83	150,197
26 Aug 19	26.81000 +0.05	26.91	26.70	26.70	74,930
23 Aug 19	26.76000 -0.12	26.99	26.72	26.90	173,911
22 Aug 19	26.88000 -0.05	27.05	26.86	26.94	83,687
21 Aug 19	26.93000 +0.05	27.00	26.79	26.86	222,257
20 Aug 19	26.88000 +0.01	27.18	26.81	26.91	208,085
19 Aug 19	26.87000 +0.26	27.00	26.41	26.41	485,081
16 Aug 19	26.61000 +0.09	26.76	26.42	26.50	103,067
15 Aug 19	26.52000 +0.55	26.70	26.11	26.11	220,603
14 Aug 19	25.97000 -0.12	26.27	25.92	26.00	271,141
13 Aug 19	26.09000 +0.26	26.16	25.73	25.85	241,597
12 Aug 19	25.83000 +0.52	25.85	25.24	25.40	306,707
09 Aug 19	25.31000 +0.24	25.35	24.91	24.91	187,578
08 Aug 19	25.07000 +0.02	25.14	24.91	25.09	133,348
07 Aug 19	25.05000 +0.33	25.17	24.66	24.70	264,545
06 Aug 19	24.72000 -0.13	24.93	24.70	24.85	216,116
02 Aug 19	24.85000 +0.13	24.91	24.64	24.78	150,617
01 Aug 19	24.72000 +0.13	24.94	24.58	24.58	284,675
31 Jul 19	24.59000 +0.34	24.99	24.44	24.59	571,859
30 Jul 19	24.25000 -0.14	24.50	24.20	24.26	202,731
29 Jul 19	24.39000 +0.02	24.51	24.28	24.33	131,869
26 Jul 19	24.37000 +0.17	24.40	24.05	24.05	152,508
25 Jul 19	24.20000 -0.18	24.39	24.17	24.39	396,733
24 Jul 19	24.38000 +0.02	24.48	24.29	24.32	192,649
23 Jul 19	24.36000 +0.13	24.41	24.15	24.26	169,564
22 Jul 19	24.23000 +0.10	24.27	24.08	24.14	158,999
19 Jul 19	24.13000 -0.07	24.36	24.10	24.20	86,510
18 Jul 19	24.20000 +0.08	24.43	24.08	24.08	159,544
17 Jul 19	24.12000 +0.09	24.27	24.03	24.03	204,176
16 Jul 19	24.03000 -0.09	24.17	24.00	24.09	112,377
15 Jul 19	24.12000 -0.07	24.30	24.09	24.19	123,012
12 Jul 19	24.19000 -0.35	24.60	24.14	24.49	523,559
11 Jul 19	24.54000 +0.01	24.62	24.48	24.56	148,584
10 Jul 19	24.53000 -0.03	24.59	24.42	24.59	135,769
09 Jul 19	24.56000 +0.09	24.62	24.50	24.51	102,287
08 Jul 19	24.47000 -0.04	24.56	24.34	24.44	196,561
05 Jul 19	24.51000 +0.01	24.59	24.26	24.44	199,223
04 Jul 19	24.50000 +0.05	24.70	24.33	24.38	88,938
03 Jul 19	24.45000 +0.78	24.45	23.69	23.70	558,655
02 Jul 19	23.67000 +0.03	23.80	23.52	23.52	140,539
28 Jun 19	23.64000 +0.00	23.77	23.60	23.62	165,321
27 Jun 19	23.64000 -0.09	23.72	23.55	23.63	163,537
26 Jun 19	23.73000 -0.55	24.24	23.73	24.19	220,258
25 Jun 19	24.28000 +0.02	24.33	24.16	24.19	102,830
24 Jun 19	24.26000 -0.14	24.40	24.18	24.40	172,409
21 Jun 19	24.40000 +0.15	24.50	24.15	24.21	312,493
20 Jun 19	24.25000 +0.06	24.40	24.15	24.17	149,425
19 Jun 19	24.19000 +0.01	24.21	24.05	24.11	385,313
18 Jun 19	24.18000 +0.24	24.18	23.79	23.95	124,468
17 Jun 19	23.94000 -0.01	24.05	23.72	23.90	112,359
14 Jun 19	23.95000 +0.07	24.02	23.84	23.85	95,612
13 Jun 19	23.88000 +0.10	24.04	23.68	23.70	92,869
12 Jun 19	23.78000 +0.16	23.89	23.55	23.65	139,082
11 Jun 19	23.62000 +0.00	23.66	23.27	23.58	188,296
10 Jun 19	23.62000 -0.22	23.81	23.48	23.78	74,489
07 Jun 19	23.84000 +0.02	23.91	23.77	23.79	71,881
06 Jun 19	23.82000 +0.21	23.83	23.44	23.58	85,665
05 Jun 19	23.61000 +0.21	23.65	23.41	23.50	72,000
04 Jun 19	23.40000 -0.10	23.51	23.27	23.49	132,170
03 Jun 19	23.50000 -0.05	23.65	23.41	23.57	84,885
31 May 19	23.55000 -0.13	23.63	23.43	23.60	120,001
30 May 19	23.68000 +0.32	23.68	23.23	23.23	147,735
29 May 19	23.36000 -0.14	23.52	23.30	23.44	104,694
28 May 19	23.50000 -0.39	23.89	23.46	23.81	208,297
27 May 19	23.89000 +0.24	23.89	23.68	23.69	24,326
24 May 19	23.65000 +0.00	23.81	23.63	23.64	40,030
23 May 19	23.65000 -0.04	23.76	23.55	23.66	103,609
22 May 19	23.69000 -0.01	23.75	23.62	23.67	72,829
21 May 19	23.70000 +0.05	23.73	23.59	23.60	73,105
17 May 19	23.65000 -0.03	23.74	23.60	23.61	57,817
16 May 19	23.68000 +0.18	23.68	23.37	23.49	101,361
15 May 19	23.50000 -0.02	23.60	23.49	23.49	84,406
14 May 19	23.52000 +0.08	23.55	23.36	23.36	93,665
13 May 19	23.44000 +0.13	23.45	23.26	23.31	120,794
10 May 19	23.31000 +0.17	23.49	23.11	23.11	283,752
09 May 19	23.14000 -0.10	23.33	23.01	23.23	452,740
08 May 19	23.24000 -0.09	23.45	23.21	23.31	142,056
07 May 19	23.33000 -0.18	23.53	23.29	23.49	164,965
06 May 19	23.51000 +0.07	23.57	23.38	23.38	79,927
03 May 19	23.44000 +0.03	23.59	23.36	23.42	216,171
02 May 19	23.41000 +0.11	23.42	23.12	23.30	170,729
01 May 19	23.30000 +0.00	23.50	23.26	23.29	68,658
30 Apr 19	23.30000 -0.11	23.40	23.16	23.40	105,029
29 Apr 19	23.41000 -0.04	23.61	23.30	23.48	79,503
26 Apr 19	23.45000 +0.15	23.55	23.26	23.26	85,913
25 Apr 19	23.30000 +0.06	23.38	23.19	23.22	426,691
24 Apr 19	23.24000 +0.07	23.40	23.09	23.09	77,569
23 Apr 19	23.17000 -0.13	23.41	23.11	23.41	127,534
22 Apr 19	23.30000 -0.26	23.65	23.25	23.49	56,100
18 Apr 19	23.56000 +0.09	23.59	23.42	23.48	58,265
17 Apr 19	23.47000 -0.17	23.56	23.32	23.55	114,878
16 Apr 19	23.64000 -0.53	24.22	23.63	24.13	101,581
15 Apr 19	24.17000 -0.03	24.23	24.07	24.19	54,819
12 Apr 19	24.20000 +0.01	24.26	24.03	24.20	90,854
11 Apr 19	24.19000 -0.05	24.37	24.18	24.28	122,020
10 Apr 19	24.24000 +0.03	24.37	24.17	24.23	49,335
09 Apr 19	24.21000 -0.10	24.28	24.04	24.24	63,904
08 Apr 19	24.31000 -0.12	24.59	24.09	24.50	101,052
05 Apr 19	24.43000 -0.24	24.69	24.41	24.69	47,575
04 Apr 19	24.67000 -0.21	24.86	24.55	24.84	41,497
03 Apr 19	24.88000 +0.16	24.92	24.59	24.73	72,543
02 Apr 19	24.72000 -0.23	25.05	24.62	24.95	81,375
01 Apr 19	24.95000 +0.22	24.95	24.64	24.73	110,955
29 Mar 19	24.73000 -0.05	25.00	24.67	24.77	150,474
28 Mar 19	24.78000 -0.15	24.94	24.64	24.64	77,413
27 Mar 19	24.93000 +0.31	24.96	24.46	24.57	228,235
26 Mar 19	24.62000 -0.03	24.75	24.43	24.45	127,132
25 Mar 19	24.65000 +0.04	24.72	24.50	24.68	61,281
22 Mar 19	24.61000 +0.06	24.74	24.41	24.54	241,916
21 Mar 19	24.55000 +0.12	24.63	24.35	24.38	81,554
20 Mar 19	24.43000 +0.06	24.44	24.19	24.37	134,289
19 Mar 19	24.37000 -0.05	24.58	24.29	24.44	95,209
18 Mar 19	24.42000 -0.01	24.48	24.22	24.37	81,466
15 Mar 19	24.43000 +0.11	24.58	24.18	24.30	427,618
14 Mar 19	24.32000 +0.06	24.48	24.17	24.27	113,660
13 Mar 19	24.26000 -0.11	24.48	24.22	24.36	83,095
12 Mar 19	24.37000 -0.03	24.45	24.26	24.42	98,374
11 Mar 19	24.40000 -0.20	24.69	24.31	24.57	90,024
08 Mar 19	24.60000 -0.28	24.84	24.58	24.69	66,842
07 Mar 19	24.88000 +0.02	24.88	24.70	24.80	56,168
06 Mar 19	24.86000 -0.04	24.89	24.73	24.86	58,736
05 Mar 19	24.90000 +0.26	24.90	24.53	24.53	100,983
04 Mar 19	24.64000 -0.21	24.87	24.44	24.81	116,667
01 Mar 19	24.85000 +0.00	24.89	24.73	24.82	102,265
28 Feb 19	24.85000 +0.85	24.87	24.00	24.00	288,955
27 Feb 19	24.00000 -0.24	24.19	23.97	24.01	143,649
26 Feb 19	24.24000 +0.12	24.37	24.09	24.09	114,612
25 Feb 19	24.12000 +0.02	24.26	23.90	24.18	111,502
22 Feb 19	24.10000 +0.34	24.38	23.69	23.77	214,291
21 Feb 19	23.76000 -0.05	23.81	23.59	23.76	85,258
20 Feb 19	23.81000 +0.02	23.91	23.71	23.73	142,800
19 Feb 19	23.79000 +0.03	23.88	23.61	23.72	95,487
15 Feb 19	23.76000 -0.10	23.84	23.55	23.76	80,939
14 Feb 19	23.86000 +0.30	23.89	23.55	23.57	99,572
13 Feb 19	23.56000 +0.02	23.60	23.27	23.51	105,166
12 Feb 19	23.54000 -0.28	23.90	23.40	23.84	86,939
11 Feb 19	23.82000 +0.00	23.86	23.57	23.85	87,429
08 Feb 19	23.82000 -0.14	23.94	23.74	23.86	58,269
07 Feb 19	23.96000 +0.19	23.99	23.63	23.72	192,490
06 Feb 19	23.77000 +0.12	23.78	23.53	23.60	134,034
05 Feb 19	23.65000 +0.24	23.65	23.38	23.41	79,287
04 Feb 19	23.41000 +0.16	23.46	23.27	23.32	104,320
01 Feb 19	23.25000 -0.26	23.52	23.11	23.52	114,662
31 Jan 19	23.51000 +0.01	23.61	23.45	23.53	248,432
30 Jan 19	23.50000 +0.01	23.60	23.27	23.37	149,616
29 Jan 19	23.49000 -0.07	23.66	23.47	23.60	210,252
28 Jan 19	23.56000 +0.31	23.60	23.19	23.20	277,409
25 Jan 19	23.25000 +0.21	23.29	22.96	23.07	104,088
24 Jan 19	23.04000 +0.17	23.09	22.85	22.89	124,740
23 Jan 19	22.87000 +0.03	22.87	22.68	22.85	86,890
22 Jan 19	22.84000 -0.09	22.93	22.73	22.91	187,251
21 Jan 19	22.93000 +0.06	22.98	22.85	22.87	46,055
18 Jan 19	22.87000 -0.10	23.05	22.74	23.05	174,560
17 Jan 19	22.97000 +0.14	23.13	22.75	22.75	155,835
16 Jan 19	22.83000 +0.19	22.89	22.63	22.67	69,015
15 Jan 19	22.64000 -0.02	22.72	22.55	22.71	181,956
14 Jan 19	22.66000 -0.06	22.82	22.57	22.69	96,515
11 Jan 19	22.72000 +0.25	22.98	22.34	22.38	128,767
10 Jan 19	22.47000 +0.13	22.56	22.25	22.32	298,212
09 Jan 19	22.34000 +0.10	22.43	22.26	22.30	243,759
08 Jan 19	22.24000 -0.09	22.43	22.24	22.43	237,162
07 Jan 19	22.33000 +0.33	22.39	21.99	22.10	118,226
04 Jan 19	22.00000 -0.04	22.21	21.94	21.98	126,777
03 Jan 19	22.04000 -0.03	22.14	21.89	22.02	263,348
02 Jan 19	22.07000 -0.22	22.20	21.92	22.20	173,073
31 Dec 18	22.29000 +0.29	22.37	22.05	22.05	140,215
28 Dec 18	22.00000 +0.00	22.30	21.98	22.08	233,018
27 Dec 18	22.00000 +0.43	22.18	21.65	21.65	246,502
24 Dec 18	21.57000 -0.68	22.20	21.56	22.14	154,746
21 Dec 18	22.25000 -0.63	23.12	22.09	22.79	496,862
20 Dec 18	22.88000 +0.15	23.17	22.68	22.68	142,341
19 Dec 18	22.73000 -0.53	23.23	22.69	23.11	117,986
18 Dec 18	23.26000 +0.41	23.32	22.71	22.79	197,708
17 Dec 18	22.85000 -0.80	23.62	22.67	23.62	189,817
14 Dec 18	23.65000 -0.13	23.97	23.56	23.67	111,031
13 Dec 18	23.78000 +0.24	23.88	23.48	23.52	112,257
12 Dec 18	23.54000 -0.07	23.96	23.45	23.70	123,876
11 Dec 18	23.61000 -0.11	23.89	23.40	23.85	162,206
10 Dec 18	23.72000 -0.29	23.99	23.64	23.95	130,769
07 Dec 18	24.01000 -0.24	24.28	23.96	24.11	109,837
06 Dec 18	24.25000 +0.29	24.27	23.47	23.81	131,553
05 Dec 18	23.96000 +0.00	24.24	23.89	23.96	63,569
04 Dec 18	23.96000 +0.14	23.98	23.60	23.69	139,509
03 Dec 18	23.82000 -0.48	24.29	23.50	24.29	122,401
30 Nov 18	24.30000 +0.37	24.33	23.93	23.96	146,397
29 Nov 18	23.93000 -0.26	24.27	23.86	24.13	81,863
28 Nov 18	24.19000 +0.18	24.37	23.99	24.02	93,133
27 Nov 18	24.01000 +0.13	24.15	23.82	23.82	87,427
26 Nov 18	23.88000 -0.38	24.49	23.84	24.34	128,250
23 Nov 18	24.26000 +0.45	24.41	23.80	23.80	85,526
22 Nov 18	23.81000 -0.01	24.07	23.81	23.86	70,245
21 Nov 18	23.82000 -0.04	24.00	23.77	23.89	212,874
20 Nov 18	23.86000 +0.01	23.90	23.59	23.59	138,242
19 Nov 18	23.85000 -0.19	24.00	23.67	23.98	77,607
16 Nov 18	24.04000 +0.01	24.18	23.91	23.94	95,563
15 Nov 18	24.03000 -0.02	24.27	23.89	24.02	97,833
14 Nov 18	24.05000 -0.14	24.58	23.95	24.19	123,208
13 Nov 18	24.19000 +0.10	24.42	24.10	24.11	129,685
12 Nov 18	24.09000 +0.31	24.15	23.71	23.88	124,477
09 Nov 18	23.78000 -0.09	23.99	23.35	23.82	103,890
08 Nov 18	23.87000 -0.11	24.09	23.80	23.94	69,960
07 Nov 18	23.98000 +0.34	24.03	23.67	23.68	115,824
06 Nov 18	23.64000 +0.16	23.87	23.51	23.51	70,445
05 Nov 18	23.48000 +0.35	23.67	23.12	23.12	74,414
02 Nov 18	23.13000 -0.44	23.74	23.07	23.54	103,029
01 Nov 18	23.57000 +0.27	23.70	23.01	23.36	163,693
31 Oct 18	23.30000 -0.25	23.72	23.24	23.58	185,926
30 Oct 18	23.55000 +0.38	23.55	23.03	23.03	91,718
29 Oct 18	23.17000 -0.38	23.71	23.07	23.63	87,550
26 Oct 18	23.55000 +0.09	23.67	23.27	23.42	81,557
25 Oct 18	23.46000 +0.09	23.79	23.44	23.45	82,743
24 Oct 18	23.37000 +0.00	23.73	23.33	23.35	84,617
23 Oct 18	23.37000 -0.16	23.50	22.96	23.39	183,751
22 Oct 18	23.53000 +0.07	23.73	23.38	23.42	97,658
19 Oct 18	23.46000 +0.22	23.59	23.23	23.23	156,099
18 Oct 18	23.24000 -0.50	23.86	23.17	23.66	110,289
17 Oct 18	23.74000 -0.09	24.00	23.72	23.82	106,234
16 Oct 18	23.83000 +0.46	23.88	23.11	23.11	125,576
15 Oct 18	23.37000 +0.18	23.57	23.11	23.11	118,751
12 Oct 18	23.19000 +0.11	23.42	23.14	23.19	117,817
11 Oct 18	23.08000 -0.21	23.59	23.05	23.25	129,691
10 Oct 18	23.29000 -0.25	23.69	23.24	23.56	89,230
09 Oct 18	23.54000 -0.04	23.87	23.52	23.57	114,953
05 Oct 18	23.58000 -0.34	23.95	23.52	23.91	126,807
04 Oct 18	23.92000 -0.23	24.27	23.82	24.13	121,994
03 Oct 18	24.15000 -0.01	24.35	23.98	24.14	159,009
02 Oct 18	24.16000 -0.27	24.39	23.93	24.38	184,116
01 Oct 18	24.43000 +0.24	24.56	24.09	24.20	191,492
28 Sep 18	24.19000 +0.08	24.22	23.96	24.10	144,836
27 Sep 18	24.11000 -0.33	24.48	24.08	24.42	147,357
26 Sep 18	24.44000 -0.23	25.11	24.44	24.70	209,812
25 Sep 18	24.67000 -0.64	25.29	24.53	25.29	383,228
24 Sep 18	25.31000 -0.36	25.71	25.17	25.71	288,312
21 Sep 18	25.67000 +0.91	26.01	24.58	24.62	1,309,135
20 Sep 18	24.76000 +0.01	24.92	24.55	24.77	243,106
19 Sep 18	24.75000 -0.22	24.98	24.62	24.94	154,885
18 Sep 18	24.97000 -0.35	25.37	24.92	25.24	172,427
17 Sep 18	25.32000 +0.15	25.58	24.64	24.64	239,092
14 Sep 18	25.17000 +0.13	25.23	24.93	24.93	161,629
13 Sep 18	25.04000 +0.25	25.13	24.71	24.82	226,580
12 Sep 18	24.79000 -0.13	25.00	24.54	24.85	199,217
11 Sep 18	24.92000 +0.51	24.94	24.38	24.42	159,168
10 Sep 18	24.41000 -0.16	24.71	24.39	24.52	326,721
07 Sep 18	24.57000 +0.14	24.70	24.31	24.41	85,973
06 Sep 18	24.43000 -0.01	24.63	24.37	24.44	85,462
05 Sep 18	24.44000 -0.05	24.54	24.18	24.54	127,947
04 Sep 18	24.49000 +0.23	24.49	24.14	24.17	157,659
31 Aug 18	24.26000 +0.07	24.40	24.13	24.14	117,515
30 Aug 18	24.19000 -0.26	24.54	24.16	24.25	151,314
29 Aug 18	24.45000 +0.04	24.54	24.32	24.40	69,740
28 Aug 18	24.41000 +0.07	24.51	24.32	24.37	87,905
27 Aug 18	24.34000 -0.05	24.54	24.30	24.39	154,688
24 Aug 18	24.39000 -0.12	24.57	24.31	24.54	75,814
23 Aug 18	24.51000 -0.32	24.83	24.31	24.83	110,934
22 Aug 18	24.83000 +0.22	24.97	24.57	24.60	109,022
21 Aug 18	24.61000 -0.44	25.05	24.50	24.99	121,143
20 Aug 18	25.05000 +0.05	25.06	24.81	25.01	141,424
17 Aug 18	25.00000 +0.16	25.08	24.64	24.81	128,300
16 Aug 18	24.84000 +0.09	24.87	24.59	24.68	106,833
15 Aug 18	24.75000 -0.03	24.82	24.37	24.70	194,103
14 Aug 18	24.78000 -0.13	24.93	24.34	24.90	248,681
13 Aug 18	24.91000 +0.64	25.21	24.66	24.66	275,771
10 Aug 18	24.27000 -0.34	24.60	24.13	24.40	138,543
09 Aug 18	24.61000 -0.10	24.74	24.40	24.65	191,520
08 Aug 18	24.71000 +0.24	24.91	24.47	24.47	157,862
07 Aug 18	24.47000 +0.23	24.59	24.14	24.20	174,091
03 Aug 18	24.24000 +0.36	24.32	23.73	23.88	142,343
02 Aug 18	23.88000 +0.26	23.89	23.61	23.61	46,172
01 Aug 18	23.62000 -0.36	23.96	23.47	23.94	176,428
31 Jul 18	23.98000 +0.24	24.16	23.66	23.70	618,354
30 Jul 18	23.74000 -0.03	23.90	23.69	23.69	115,878
27 Jul 18	23.77000 -0.06	23.88	23.58	23.80	143,391
26 Jul 18	23.83000 -0.01	23.97	23.77	23.85	88,789
25 Jul 18	23.84000 +0.21	23.87	23.60	23.64	168,191
24 Jul 18	23.63000 -0.09	23.84	23.57	23.67	268,271
23 Jul 18	23.72000 +0.13	23.75	23.54	23.54	88,071
20 Jul 18	23.59000 +0.12	23.69	23.43	23.46	237,056
19 Jul 18	23.47000 -0.19	23.72	23.42	23.60	109,210
18 Jul 18	23.66000 +0.15	23.75	23.43	23.51	73,545
17 Jul 18	23.51000 -0.12	23.82	23.01	23.01	137,851
16 Jul 18	23.63000 -0.04	23.73	23.50	23.65	51,505
13 Jul 18	23.67000 -0.22	23.97	23.58	23.89	66,741
12 Jul 18	23.89000 +0.27	24.02	23.62	23.62	114,936
11 Jul 18	23.62000 -0.23	23.83	23.49	23.74	68,400
10 Jul 18	23.85000 +0.07	23.98	23.44	23.76	118,479
09 Jul 18	23.78000 -0.17	24.15	23.73	23.91	124,177
06 Jul 18	23.95000 -0.23	24.34	23.91	24.12	124,076
05 Jul 18	24.18000 +0.38	24.22	23.60	23.66	240,485
04 Jul 18	23.80000 -0.05	23.98	23.77	23.83	43,444
03 Jul 18	23.85000 +0.42	23.89	23.40	23.40	107,187
29 Jun 18	23.43000 -0.09	23.78	23.43	23.49	135,333
28 Jun 18	23.52000 +0.04	23.59	23.35	23.35	78,464
27 Jun 18	23.48000 +0.06	23.71	23.41	23.41	138,944
26 Jun 18	23.42000 -0.20	23.63	23.42	23.58	119,441
25 Jun 18	23.62000 -0.10	23.77	23.52	23.68	110,891
22 Jun 18	23.72000 -0.05	23.86	23.56	23.79	168,281
21 Jun 18	23.77000 -0.21	24.22	23.74	24.00	137,084
20 Jun 18	23.98000 +0.03	24.33	23.91	23.91	155,078
19 Jun 18	23.95000 +0.15	24.00	23.38	23.77	243,442
18 Jun 18	23.80000 +0.01	23.93	23.62	23.75	198,657
15 Jun 18	23.79000 -0.14	24.20	23.68	23.92	1,698,903
14 Jun 18	23.93000 -0.05	24.18	23.83	23.94	232,060
13 Jun 18	23.98000 -0.29	24.34	23.91	24.20	184,684
12 Jun 18	24.27000 +0.50	24.29	23.83	23.84	266,203
11 Jun 18	23.77000 -0.57	24.58	23.73	24.32	311,799
08 Jun 18	24.34000 +0.00	24.51	24.24	24.24	140,180
07 Jun 18	24.34000 -0.39	24.69	24.22	24.52	165,611
06 Jun 18	24.73000 +0.30	24.73	24.35	24.42	200,948
05 Jun 18	24.43000 -0.33	24.78	24.32	24.68	218,952
04 Jun 18	24.76000 -0.05	24.83	24.46	24.78	257,096
01 Jun 18	24.81000 +0.05	24.96	24.66	24.66	193,495
31 May 18	24.76000 +0.03	24.99	24.60	24.67	245,556
30 May 18	24.73000 +0.08	24.76	24.28	24.50	220,887
29 May 18	24.65000 +0.03	24.70	24.42	24.42	184,100
28 May 18	24.62000 -0.35	24.89	24.17	24.77	143,646
25 May 18	24.97000 -0.06	25.14	24.75	24.86	155,986
24 May 18	25.03000 +0.08	25.09	24.81	24.81	180,913
23 May 18	24.95000 +0.43	25.00	24.42	24.47	219,913
22 May 18	24.52000 +0.02	24.57	24.21	24.47	264,722
18 May 18	24.50000 +0.07	24.55	24.40	24.40	153,123
17 May 18	24.43000 -0.12	24.62	24.33	24.42	206,511
16 May 18	24.55000 -0.12	24.71	24.42	24.61	198,776
15 May 18	24.67000 +0.23	24.67	24.25	24.37	174,778
14 May 18	24.44000 +0.10	24.49	24.16	24.34	321,721
11 May 18	24.34000 +0.38	24.34	23.66	23.66	1,023,347
10 May 18	23.96000 +0.16	23.96	23.71	23.75	186,197
09 May 18	23.80000 +0.09	23.85	23.59	23.68	230,907
08 May 18	23.71000 -0.07	23.85	23.41	23.70	213,514
07 May 18	23.78000 -0.06	23.89	23.62	23.88	202,252
04 May 18	23.84000 +0.50	23.96	23.30	23.32	167,086
03 May 18	23.34000 -0.25	23.68	23.34	23.59	446,877
02 May 18	23.59000 -0.22	23.85	23.55	23.80	145,199
01 May 18	23.81000 +0.03	23.81	23.67	23.71	72,218
30 Apr 18	23.78000 +0.05	23.79	23.66	23.66	87,193
27 Apr 18	23.73000 +0.17	23.75	23.49	23.49	44,307
26 Apr 18	23.56000 +0.06	23.68	23.51	23.52	84,797
25 Apr 18	23.50000 +0.00	23.56	23.42	23.46	122,928
24 Apr 18	23.50000 -0.13	23.75	23.50	23.59	126,144
23 Apr 18	23.63000 +0.07	23.69	23.50	23.56	86,647
20 Apr 18	23.56000 -0.02	23.59	23.44	23.52	121,271
19 Apr 18	23.58000 -0.09	23.69	23.46	23.60	112,325
18 Apr 18	23.67000 -0.09	23.80	23.60	23.78	99,760
17 Apr 18	23.76000 +0.01	23.82	23.65	23.70	136,716
16 Apr 18	23.75000 +0.19	23.78	23.47	23.47	345,444
13 Apr 18	23.56000 +0.09	23.60	23.26	23.43	138,028
12 Apr 18	23.47000 +0.00	23.55	23.41	23.52	78,016
11 Apr 18	23.47000 -0.02	23.54	23.40	23.48	82,847
10 Apr 18	23.49000 +0.09	23.57	23.32	23.46	221,735
09 Apr 18	23.40000 -0.02	23.56	23.36	23.40	150,258
06 Apr 18	23.42000 +0.01	23.57	23.35	23.40	134,117
05 Apr 18	23.41000 -0.21	23.77	23.35	23.65	225,138
04 Apr 18	23.62000 +0.00	23.65	23.36	23.54	137,898
03 Apr 18	23.62000 +0.25	23.78	23.32	23.32	173,335
02 Apr 18	23.37000 +0.02	23.58	23.16	23.38	545,179
29 Mar 18	23.35000 -0.29	23.94	23.32	23.56	322,581
28 Mar 18	23.64000 +0.30	23.70	23.21	23.21	169,377
27 Mar 18	23.34000 +0.02	23.42	23.21	23.35	181,155
26 Mar 18	23.32000 +0.05	23.42	23.25	23.36	129,431
23 Mar 18	23.27000 +0.83	23.75	22.86	22.88	370,888
22 Mar 18	22.44000 -0.08	22.69	22.41	22.46	136,238
21 Mar 18	22.52000 +0.12	22.55	22.27	22.40	106,642
20 Mar 18	22.40000 +0.18	22.69	22.23	22.23	139,183
19 Mar 18	22.22000 +0.21	22.33	21.96	21.99	189,491
16 Mar 18	22.01000 -0.50	22.60	21.87	22.47	768,234
15 Mar 18	22.51000 -0.03	22.66	22.41	22.50	88,309
14 Mar 18	22.54000 -0.06	22.63	22.23	22.50	220,376
13 Mar 18	22.60000 +0.02	22.67	22.44	22.44	106,154
12 Mar 18	22.58000 -0.12	22.74	22.44	22.68	135,973
09 Mar 18	22.70000 +0.19	22.74	22.50	22.50	151,171
08 Mar 18	22.51000 +0.08	22.63	22.39	22.45	59,439
07 Mar 18	22.43000 +0.31	22.50	22.04	22.08	129,502
06 Mar 18	22.12000 +0.01	22.19	22.07	22.12	108,503
05 Mar 18	22.11000 +0.09	22.19	21.72	21.72	191,178
02 Mar 18	22.02000 +0.22	22.08	21.65	21.65	187,238
01 Mar 18	21.80000 +0.30	21.85	21.23	21.44	243,540
28 Feb 18	21.50000 +0.00	21.56	21.20	21.50	211,490
27 Feb 18	21.50000 -0.26	21.91	21.43	21.50	176,454
26 Feb 18	21.76000 +0.00	21.94	21.52	21.86	131,151
23 Feb 18	21.76000 +0.65	21.81	21.05	21.23	165,883
22 Feb 18	21.11000 -0.28	21.52	21.05	21.24	84,942
21 Feb 18	21.39000 -0.20	21.65	21.30	21.63	93,672
20 Feb 18	21.59000 +0.03	21.65	21.42	21.46	82,530
16 Feb 18	21.56000 +0.27	21.64	21.27	21.27	95,976
15 Feb 18	21.29000 +0.08	21.33	21.03	21.30	172,056
14 Feb 18	21.21000 -0.29	21.62	21.18	21.49	139,423
13 Feb 18	21.50000 +0.09	21.61	21.32	21.42	127,841
12 Feb 18	21.41000 -0.02	21.65	21.25	21.45	95,952
09 Feb 18	21.43000 -0.08	21.58	21.20	21.46	196,058
08 Feb 18	21.51000 +0.03	21.71	21.43	21.50	291,049
07 Feb 18	21.48000 -0.10	21.79	21.48	21.61	157,711
06 Feb 18	21.58000 +0.08	21.79	20.72	20.73	265,126
05 Feb 18	21.50000 -0.48	21.95	21.47	21.70	214,961
02 Feb 18	21.98000 -0.35	22.30	21.85	22.21	332,828
01 Feb 18	22.33000 -0.35	22.61	22.15	22.61	219,850
31 Jan 18	22.68000 +0.58	22.68	22.08	22.08	549,958
30 Jan 18	22.10000 -0.65	22.58	21.93	22.53	253,317
29 Jan 18	22.75000 +0.00	22.86	22.44	22.76	149,965
26 Jan 18	22.75000 -0.20	22.95	22.67	22.92	71,004
25 Jan 18	22.95000 +0.20	22.95	22.61	22.61	95,840
24 Jan 18	22.75000 -0.09	22.81	22.49	22.76	208,625
23 Jan 18	22.84000 +0.02	22.87	22.64	22.78	94,588
22 Jan 18	22.82000 -0.03	22.99	22.71	22.83	138,124
19 Jan 18	22.85000 +0.02	22.91	22.69	22.80	192,189
18 Jan 18	22.83000 -0.06	23.04	22.69	22.84	193,133
17 Jan 18	22.89000 +0.42	22.96	22.50	22.50	197,326
16 Jan 18	22.47000 +0.17	22.62	22.12	22.29	674,891
15 Jan 18	22.30000 -0.03	22.37	22.13	22.21	2,692,935
12 Jan 18	22.33000 +0.13	22.39	22.04	22.16	202,353
11 Jan 18	22.20000 -0.02	22.30	21.94	22.20	193,745
10 Jan 18	22.22000 -0.14	22.33	21.97	22.31	176,444
09 Jan 18	22.36000 +0.08	22.47	22.14	22.36	414,615
08 Jan 18	22.28000 +0.09	22.48	22.05	22.14	186,521
05 Jan 18	22.19000 +0.43	22.22	21.51	21.70	396,701
04 Jan 18	21.76000 -0.19	21.92	21.72	21.92	126,437
03 Jan 18	21.95000 -0.13	22.17	21.85	22.03	148,194
02 Jan 18	22.08000 -0.08	22.36	22.00	22.07	143,086
29 Dec 17	22.16000 +0.17	22.16	21.85	21.94	92,228
28 Dec 17	21.99000 +0.14	22.17	21.72	21.72	131,729
27 Dec 17	21.85000 +0.24	22.04	21.63	21.65	161,958
22 Dec 17	21.61000 +0.06	21.79	21.46	21.50	220,704
21 Dec 17	21.55000 -0.94	21.93	21.36	21.71	455,295
20 Dec 17	22.49000 -0.02	22.73	22.35	22.38	169,956
19 Dec 17	22.51000 +0.06	22.74	22.48	22.48	164,897
18 Dec 17	22.45000 -0.19	22.67	22.40	22.62	60,931
15 Dec 17	22.64000 +0.13	22.73	22.42	22.43	486,367
14 Dec 17	22.51000 -0.07	22.70	22.37	22.54	123,869
13 Dec 17	22.58000 +0.10	22.66	22.46	22.48	189,550
12 Dec 17	22.48000 +0.22	22.54	22.23	22.23	155,111
11 Dec 17	22.26000 -0.03	22.35	22.19	22.22	165,006
08 Dec 17	22.29000 +0.06	22.49	22.04	22.10	154,811
07 Dec 17	22.23000 +0.03	22.27	22.08	22.16	148,631
06 Dec 17	22.20000 +0.10	22.26	21.87	22.05	161,878
05 Dec 17	22.10000 +0.10	22.14	21.84	21.95	220,063
04 Dec 17	22.00000 -0.01	22.19	21.87	21.90	223,747
01 Dec 17	22.01000 +0.12	22.06	21.79	21.80	233,780
30 Nov 17	21.89000 +0.34	21.89	21.54	21.54	216,398
29 Nov 17	21.55000 +0.03	21.60	21.30	21.31	192,698
28 Nov 17	21.52000 -0.03	21.58	21.41	21.49	106,640
27 Nov 17	21.55000 -0.12	21.77	21.48	21.65	128,447
24 Nov 17	21.67000 +0.05	21.68	21.54	21.65	67,820
23 Nov 17	21.62000 +0.05	21.71	21.55	21.59	34,849
22 Nov 17	21.57000 -0.14	21.86	21.52	21.75	119,708
21 Nov 17	21.71000 +0.10	21.89	21.45	21.51	139,666
20 Nov 17	21.61000 +0.10	21.70	21.40	21.41	141,093
17 Nov 17	21.51000 +0.07	21.58	21.35	21.42	108,149
16 Nov 17	21.44000 +0.06	21.57	21.37	21.37	185,674
15 Nov 17	21.38000 +0.06	21.45	21.25	21.25	209,341
14 Nov 17	21.32000 +0.03	21.39	21.25	21.27	136,761
13 Nov 17	21.29000 +0.03	21.34	21.17	21.23	68,599
10 Nov 17	21.26000 -0.17	21.45	21.10	21.18	323,121
09 Nov 17	21.43000 +0.03	21.49	21.29	21.37	133,570
08 Nov 17	21.40000 -0.01	21.59	21.22	21.31	217,601
07 Nov 17	21.41000 -0.15	21.61	21.30	21.53	86,753
06 Nov 17	21.56000 +0.04	21.94	21.46	21.50	126,458
03 Nov 17	21.52000 -0.03	21.70	21.46	21.55	111,699
02 Nov 17	21.55000 -0.06	21.74	21.48	21.58	186,050
01 Nov 17	21.61000 -0.26	22.25	21.59	21.93	167,452
31 Oct 17	21.87000 +1.00	21.93	21.04	21.04	498,561
30 Oct 17	20.87000 -0.17	21.11	20.75	20.90	183,626
27 Oct 17	21.04000 +0.05	21.17	20.90	20.99	135,008
26 Oct 17	20.99000 -0.21	21.21	20.94	21.21	166,189
25 Oct 17	21.20000 +0.10	21.23	21.08	21.09	154,758
24 Oct 17	21.10000 -0.09	21.25	21.07	21.15	161,026
23 Oct 17	21.19000 +0.05	21.22	21.10	21.14	111,705
20 Oct 17	21.14000 +0.13	21.27	21.00	21.00	172,236
19 Oct 17	21.01000 -0.03	21.15	20.98	20.98	144,564
18 Oct 17	21.04000 -0.01	21.18	20.99	21.05	205,202
17 Oct 17	21.05000 -0.06	21.14	21.03	21.05	141,890
16 Oct 17	21.11000 +0.01	21.17	21.08	21.10	182,322
13 Oct 17	21.10000 +0.00	21.21	21.09	21.16	96,330
12 Oct 17	21.10000 +0.06	21.25	21.00	21.06	280,320
11 Oct 17	21.04000 +0.00	21.19	21.00	21.02	158,200
10 Oct 17	21.04000 -0.13	21.18	21.01	21.14	182,290
06 Oct 17	21.17000 -0.09	21.28	20.96	21.22	207,362
05 Oct 17	21.26000 +0.06	21.35	21.13	21.15	174,091
04 Oct 17	21.20000 -0.25	21.50	21.11	21.40	146,692
03 Oct 17	21.45000 -0.05	21.65	21.41	21.45	143,117
02 Oct 17	21.50000 +0.47	21.51	21.04	21.04	518,774
29 Sep 17	21.03000 -0.04	21.09	20.95	21.01	299,746
28 Sep 17	21.07000 -0.11	21.15	21.00	21.13	106,237
27 Sep 17	21.18000 +0.00	21.34	21.08	21.08	165,937
26 Sep 17	21.18000 -0.14	21.42	21.11	21.30	242,992
25 Sep 17	21.32000 +0.00	21.52	21.27	21.33	190,423
22 Sep 17	21.32000 -0.19	21.60	21.30	21.46	104,535
21 Sep 17	21.51000 +0.20	21.53	21.11	21.28	1,711,974
20 Sep 17	21.31000 +0.07	21.43	21.16	21.24	278,473
19 Sep 17	21.24000 +0.09	21.35	21.10	21.10	261,612
18 Sep 17	21.15000 +0.12	21.16	20.91	20.95	271,207
15 Sep 17	21.03000 +0.21	21.08	20.75	20.81	3,733,553
14 Sep 17	20.82000 +0.00	20.85	20.57	20.77	406,682
13 Sep 17	20.82000 +0.07	20.83	20.40	20.77	762,244
12 Sep 17	20.75000 +0.09	20.78	20.51	20.65	325,014
11 Sep 17	20.66000 -0.06	20.76	20.48	20.72	444,582
08 Sep 17	20.72000 +0.08	20.75	20.55	20.61	270,704
07 Sep 17	20.64000 -0.29	20.96	20.56	20.92	309,117
06 Sep 17	20.93000 +0.25	21.04	20.67	20.67	277,843
05 Sep 17	20.68000 -0.44	21.10	20.63	21.03	243,602
01 Sep 17	21.12000 -0.26	21.35	21.05	21.25	142,345
31 Aug 17	21.38000 +0.30	21.42	21.00	21.08	321,382
30 Aug 17	21.08000 +0.26	21.10	20.74	20.77	149,356
29 Aug 17	20.82000 -0.21	20.99	20.73	20.96	161,554
28 Aug 17	21.03000 -0.09	21.11	20.98	21.07	119,554
25 Aug 17	21.12000 +0.16	21.20	20.96	20.96	129,826
24 Aug 17	20.96000 -0.07	21.15	20.90	21.00	288,472
23 Aug 17	21.03000 +0.01	21.21	20.98	20.99	150,352
22 Aug 17	21.02000 -0.16	21.20	20.99	21.15	158,875
21 Aug 17	21.18000 +0.12	21.22	21.00	21.01	300,261
18 Aug 17	21.06000 +0.04	21.06	20.88	20.88	284,066
17 Aug 17	21.02000 +0.31	21.30	20.52	20.52	503,271
16 Aug 17	20.71000 +0.26	20.72	20.35	20.40	406,159
15 Aug 17	20.45000 +0.06	20.47	20.17	20.35	347,622
14 Aug 17	20.39000 +0.31	20.40	20.05	20.07	164,455
11 Aug 17	20.08000 +0.04	20.13	19.96	19.99	92,360
10 Aug 17	20.04000 -0.14	20.20	19.85	20.15	160,325
09 Aug 17	20.18000 +0.03	20.28	20.10	20.11	162,047
08 Aug 17	20.15000 -0.07	20.49	20.04	20.17	382,705
04 Aug 17	20.22000 +0.47	20.22	20.22	20.22	578,257
03 Aug 17	19.75000 -0.11	19.97	19.70	19.89	156,337
02 Aug 17	19.86000 -0.04	20.04	19.75	19.86	227,301
01 Aug 17	19.90000 -0.01	19.99	19.79	19.85	251,481
31 Jul 17	19.91000 +0.04	19.93	19.81	19.83	169,530
28 Jul 17	19.87000 +0.12	19.97	19.67	19.70	250,392
27 Jul 17	19.75000 -0.15	19.84	19.74	19.75	207,998
26 Jul 17	19.90000 -0.14	20.07	19.87	19.99	203,895
25 Jul 17	20.04000 -0.07	20.10	19.97	20.01	256,896
24 Jul 17	20.11000 -0.05	20.18	19.99	20.11	198,938
21 Jul 17	20.16000 +0.07	20.18	20.00	20.01	297,577
20 Jul 17	20.09000 +0.01	20.15	19.99	20.02	276,206
19 Jul 17	20.08000 +0.07	20.17	19.95	20.00	439,819
18 Jul 17	20.01000 +0.14	20.03	19.74	19.84	398,244
17 Jul 17	19.87000 +0.13	19.98	19.70	19.75	223,501
14 Jul 17	19.74000 +0.15	19.81	19.53	19.55	251,010
13 Jul 17	19.59000 +0.00	19.73	19.42	19.63	157,156
12 Jul 17	19.59000 +0.18	19.74	19.39	19.40	272,932
11 Jul 17	19.41000 -0.05	19.44	19.25	19.43	228,543
10 Jul 17	19.46000 +0.55	19.47	18.90	18.96	539,878
07 Jul 17	18.91000 -0.03	18.93	18.66	18.85	400,279
06 Jul 17	18.94000 -0.19	19.20	18.88	19.06	349,093
05 Jul 17	19.13000 -0.28	19.42	19.13	19.41	429,738
04 Jul 17	19.41000 -0.14	19.56	19.34	19.50	121,510
30 Jun 17	19.55000 -0.03	19.61	19.32	19.52	310,270
29 Jun 17	19.58000 -0.36	19.87	19.49	19.87	547,680
28 Jun 17	19.94000 -0.02	20.18	19.88	19.88	452,984
27 Jun 17	19.96000 +0.01	20.33	19.96	20.03	944,846
26 Jun 17	19.95000 +0.04	20.18	19.86	19.90	477,990
23 Jun 17	19.91000 +0.85	19.96	18.12	18.12	1,164,493
22 Jun 17	19.06000 +0.09	19.14	18.99	19.00	101,782
21 Jun 17	18.97000 -0.08	19.09	18.95	19.01	104,900
20 Jun 17	19.05000 -0.13	19.19	19.04	19.18	59,241
19 Jun 17	19.18000 +0.13	19.27	19.04	19.04	103,194
16 Jun 17	19.05000 -0.17	19.15	18.93	19.15	528,344
15 Jun 17	19.22000 -0.15	19.37	19.17	19.29	144,465
14 Jun 17	19.37000 -0.14	19.51	19.28	19.50	106,481
13 Jun 17	19.51000 -0.16	19.66	19.48	19.65	152,102
12 Jun 17	19.67000 -0.18	19.94	19.65	19.85	135,279
09 Jun 17	19.85000 +0.03	19.86	19.65	19.80	132,745
08 Jun 17	19.82000 -0.06	19.91	19.75	19.89	67,766
07 Jun 17	19.88000 +0.08	20.04	19.69	19.79	248,088
06 Jun 17	19.80000 -0.11	19.93	19.73	19.93	108,478
05 Jun 17	19.91000 -0.20	20.09	19.84	20.01	163,164
02 Jun 17	20.11000 -0.09	20.25	20.04	20.15	204,471
01 Jun 17	20.20000 +0.28	20.29	19.88	19.88	201,696
31 May 17	19.92000 +0.08	19.98	19.78	19.84	196,974
30 May 17	19.84000 -0.05	19.91	19.73	19.86	136,208
29 May 17	19.89000 -0.08	20.04	19.87	19.95	108,830
26 May 17	19.97000 -0.28	20.21	19.90	20.21	247,534
25 May 17	20.25000 -0.01	20.42	20.18	20.29	242,850
24 May 17	20.26000 +0.08	20.34	20.16	20.20	187,008
23 May 17	20.18000 -0.10	20.37	20.16	20.24	221,198
19 May 17	20.28000 +0.28	20.29	20.00	20.01	372,970
18 May 17	20.00000 -0.01	20.11	19.74	19.91	335,639
17 May 17	20.01000 -0.02	20.06	19.92	20.02	492,001
16 May 17	20.03000 +0.16	20.08	19.82	19.82	267,811
15 May 17	19.87000 +0.22	19.94	19.68	19.68	204,953
12 May 17	19.65000 +0.00	19.80	19.64	19.70	139,869
11 May 17	19.65000 -0.09	19.99	19.63	19.76	284,019
10 May 17	19.74000 +0.08	19.86	19.61	19.65	241,820
09 May 17	19.66000 +0.05	19.73	19.54	19.54	2,033,538
08 May 17	19.61000 +0.01	19.61	19.37	19.57	272,122
05 May 17	19.60000 +0.09	19.68	19.40	19.44	190,794
04 May 17	19.51000 -0.14	19.66	19.40	19.61	301,189
03 May 17	19.65000 -0.15	19.80	19.58	19.75	130,561
02 May 17	19.80000 +0.22	19.89	19.57	19.65	150,643
01 May 17	19.58000 +0.15	19.66	19.41	19.46	164,421
28 Apr 17	19.43000 -0.07	19.48	19.20	19.48	410,279
27 Apr 17	19.50000 -0.03	19.61	19.35	19.46	286,896
26 Apr 17	19.53000 -0.36	19.70	19.39	19.70	225,311
25 Apr 17	19.89000 -0.03	19.98	19.86	19.95	176,642
24 Apr 17	19.92000 -0.12	20.10	19.89	20.04	452,579
21 Apr 17	20.04000 -0.05	20.15	20.03	20.10	174,086
20 Apr 17	20.09000 -0.08	20.20	19.90	20.12	271,040
19 Apr 17	20.17000 +0.03	20.28	20.08	20.13	250,137
18 Apr 17	20.14000 +0.15	20.24	19.96	19.96	240,567
17 Apr 17	19.99000 +0.06	20.07	19.90	19.95	136,511
13 Apr 17	19.93000 -0.06	20.05	19.88	19.99	183,030
12 Apr 17	19.99000 +0.08	20.08	19.82	19.84	183,401
11 Apr 17	19.91000 +0.06	19.98	19.77	19.92	170,383
10 Apr 17	19.85000 +0.10	19.94	19.45	19.63	274,798
07 Apr 17	19.75000 -0.01	19.94	19.64	19.72	491,499
06 Apr 17	19.76000 +0.19	19.85	19.52	19.56	194,117
05 Apr 17	19.57000 +0.00	19.71	19.37	19.52	133,180
04 Apr 17	19.57000 +0.30	19.57	19.25	19.30	227,030
03 Apr 17	19.27000 +0.03	19.30	19.16	19.26	127,045
31 Mar 17	19.24000 +0.07	19.29	19.15	19.19	199,187
30 Mar 17	19.17000 -0.12	19.32	19.14	19.26	458,178
29 Mar 17	19.29000 +0.04	19.36	19.10	19.10	169,825
28 Mar 17	19.25000 +0.18	19.28	19.13	19.17	123,881
27 Mar 17	19.07000 -0.04	19.25	18.82	18.82	232,169
24 Mar 17	19.11000 -0.03	19.25	19.04	19.12	150,166
23 Mar 17	19.14000 +0.18	19.28	18.95	19.00	208,755
22 Mar 17	18.96000 +0.01	19.05	18.85	18.86	163,214
21 Mar 17	18.95000 +0.00	19.10	18.87	18.95	150,367
20 Mar 17	18.95000 +0.08	19.03	18.87	18.88	176,094
17 Mar 17	18.87000 -0.21	19.15	18.87	19.01	963,604
16 Mar 17	19.08000 +0.05	19.26	18.93	18.93	319,946
15 Mar 17	19.03000 +0.36	19.08	18.64	18.72	270,828
14 Mar 17	18.67000 -0.30	18.92	18.65	18.88	221,430
13 Mar 17	18.97000 -0.01	19.10	18.85	18.96	206,171
10 Mar 17	18.98000 +0.20	19.03	18.80	18.80	194,663
09 Mar 17	18.78000 -0.12	19.02	18.59	18.85	293,482
08 Mar 17	18.90000 -0.11	19.02	18.88	19.00	216,228
07 Mar 17	19.01000 -0.02	19.24	18.94	18.99	193,502
06 Mar 17	19.03000 +0.07	19.04	18.74	18.89	289,825
03 Mar 17	18.96000 -0.13	19.07	18.78	19.03	358,772
02 Mar 17	19.09000 +0.08	19.17	18.91	19.02	269,097
01 Mar 17	19.01000 +0.28	19.04	18.74	18.76	310,642
28 Feb 17	18.73000 +0.02	18.73	18.37	18.69	519,060
27 Feb 17	18.71000 -1.22	19.84	18.66	19.84	660,051
24 Feb 17	19.93000 -0.10	20.00	19.55	20.00	214,249
23 Feb 17	20.03000 +0.01	20.14	20.00	20.02	125,732
22 Feb 17	20.02000 -0.04	20.15	19.98	20.06	108,362
21 Feb 17	20.06000 -0.07	20.12	19.94	20.03	144,283
17 Feb 17	20.13000 +0.06	20.15	20.00	20.03	129,221
16 Feb 17	20.07000 -0.07	20.21	20.03	20.03	102,782
15 Feb 17	20.14000 +0.14	20.17	19.98	20.00	165,129
14 Feb 17	20.00000 -0.05	20.10	19.90	20.01	150,083
13 Feb 17	20.05000 -0.05	20.17	20.00	20.06	102,774
10 Feb 17	20.10000 +0.00	20.15	19.90	20.05	121,270
09 Feb 17	20.10000 +0.01	20.28	19.92	19.94	289,237
08 Feb 17	20.09000 +0.13	20.11	19.92	19.95	170,839
07 Feb 17	19.96000 -0.07	19.99	19.90	19.92	106,051
06 Feb 17	20.03000 +0.21	20.03	19.82	19.82	214,992
03 Feb 17	19.82000 +0.13	19.90	19.42	19.46	267,312
02 Feb 17	19.69000 +0.62	19.69	19.04	19.09	301,175
01 Feb 17	19.07000 -0.14	19.32	18.99	19.13	144,938
31 Jan 17	19.21000 +0.35	19.23	18.86	18.89	212,309
30 Jan 17	18.86000 -0.03	18.98	18.78	18.86	178,394
27 Jan 17	18.89000 -0.35	19.32	18.83	19.32	184,165
26 Jan 17	19.24000 +0.00	19.30	19.07	19.22	194,004
25 Jan 17	19.24000 -0.02	19.36	19.11	19.27	178,622
24 Jan 17	19.26000 -0.22	19.60	19.18	19.45	239,568
23 Jan 17	19.48000 +0.09	19.55	19.35	19.37	147,007
20 Jan 17	19.39000 +0.02	19.52	19.25	19.36	117,397
19 Jan 17	19.37000 -0.15	19.51	19.34	19.47	129,754
18 Jan 17	19.52000 -0.34	19.91	19.50	19.82	194,641
17 Jan 17	19.86000 +0.15	20.00	19.63	19.63	219,290
16 Jan 17	19.71000 +0.11	19.71	19.34	19.58	74,504
13 Jan 17	19.60000 -0.09	19.75	19.49	19.70	211,607
12 Jan 17	19.69000 -0.04	19.83	19.60	19.62	148,626
11 Jan 17	19.73000 +0.12	19.79	19.53	19.61	293,194
10 Jan 17	19.61000 -0.11	19.91	19.60	19.70	168,622
09 Jan 17	19.72000 -0.11	19.90	19.71	19.80	97,382
06 Jan 17	19.83000 -0.17	20.05	19.75	19.99	155,482
05 Jan 17	20.00000 +0.21	20.00	19.80	19.88	466,023
04 Jan 17	19.79000 +0.24	19.85	19.55	19.55	282,763
03 Jan 17	19.55000 +0.00	19.57	19.27	19.51	225,855
30 Dec 16	19.55000 +0.18	19.58	19.33	19.42	176,662
29 Dec 16	19.37000 +0.13	19.41	19.22	19.24	152,974
28 Dec 16	19.24000 -0.13	19.31	19.11	19.31	324,977
23 Dec 16	19.37000 +0.29	19.39	19.04	19.04	5,121,109
22 Dec 16	19.08000 -0.03	19.24	18.98	19.06	182,536
21 Dec 16	19.11000 -0.05	19.22	18.80	18.90	270,548
20 Dec 16	19.16000 -0.05	19.35	19.16	19.19	180,626
19 Dec 16	19.21000 +0.10	19.29	19.04	19.11	391,289
16 Dec 16	19.11000 +0.36	19.17	18.75	18.75	491,307
15 Dec 16	18.75000 +0.09	18.94	18.55	18.63	322,899
14 Dec 16	18.66000 -0.32	19.14	18.65	18.96	331,494
13 Dec 16	18.98000 +0.37	18.99	18.62	18.64	397,556
12 Dec 16	18.61000 -0.02	18.75	18.58	18.61	215,370
09 Dec 16	18.63000 -0.16	18.86	18.47	18.72	222,383
08 Dec 16	18.79000 +0.57	18.79	18.21	18.26	922,323
07 Dec 16	18.22000 -0.01	18.27	18.09	18.20	250,004
06 Dec 16	18.23000 +0.18	18.28	18.01	18.01	943,888
05 Dec 16	18.05000 -0.24	18.30	17.99	18.27	237,426
02 Dec 16	18.29000 +0.00	18.48	18.16	18.30	306,821
01 Dec 16	18.29000 +0.21	18.33	18.00	18.05	306,731
30 Nov 16	18.08000 +0.10	18.18	17.91	18.05	318,001
29 Nov 16	17.98000 +0.17	18.00	17.67	17.76	776,964
28 Nov 16	17.81000 +0.10	17.87	17.60	17.61	231,834
25 Nov 16	17.71000 +0.02	17.76	17.63	17.67	629,874
24 Nov 16	17.69000 -0.02	17.76	17.66	17.75	59,799
23 Nov 16	17.71000 +0.13	17.76	17.43	17.56	405,740
22 Nov 16	17.58000 -0.04	17.69	17.52	17.65	249,119
21 Nov 16	17.62000 +0.08	17.70	17.43	17.61	466,013
18 Nov 16	17.54000 +0.20	17.71	17.24	17.30	439,538
17 Nov 16	17.34000 +0.35	17.35	16.97	16.97	369,447
16 Nov 16	16.99000 -0.06	17.07	16.82	16.95	277,301
15 Nov 16	17.05000 +0.35	17.05	16.69	16.69	299,060
14 Nov 16	16.70000 -0.28	17.01	16.55	17.01	320,095
11 Nov 16	16.98000 -0.37	17.20	16.83	17.09	265,564
10 Nov 16	17.35000 +0.30	17.40	16.98	17.04	369,777
09 Nov 16	17.05000 -0.08	17.21	16.81	16.94	247,859
08 Nov 16	17.13000 +0.08	17.22	16.98	17.01	226,428
07 Nov 16	17.05000 +0.30	17.18	16.79	16.80	207,480
04 Nov 16	16.75000 +0.00	16.80	16.61	16.76	148,445
03 Nov 16	16.75000 +0.05	16.84	16.60	16.64	410,545
02 Nov 16	16.70000 -0.06	16.78	16.62	16.64	180,698
01 Nov 16	16.76000 +0.05	16.87	16.68	16.72	341,196
31 Oct 16	16.71000 -0.08	16.93	16.68	16.83	190,915
28 Oct 16	16.79000 +0.02	16.86	16.74	16.77	287,647
27 Oct 16	16.77000 -0.09	16.88	16.60	16.85	627,308
26 Oct 16	16.86000 -0.14	17.05	16.80	17.05	326,692
25 Oct 16	17.00000 -0.07	17.08	16.92	17.05	179,981
24 Oct 16	17.07000 -0.02	17.15	16.83	17.08	306,178
21 Oct 16	17.09000 +0.10	17.19	16.96	17.00	142,705
20 Oct 16	16.99000 +0.00	17.13	16.94	16.95	198,466
19 Oct 16	16.99000 +0.26	16.99	16.73	16.73	332,379
18 Oct 16	16.73000 -0.07	16.86	16.71	16.84	207,547
17 Oct 16	16.80000 +0.05	16.85	16.67	16.75	106,604
14 Oct 16	16.75000 -0.16	16.98	16.71	16.95	110,489
13 Oct 16	16.91000 +0.01	16.91	16.71	16.88	153,567
12 Oct 16	16.90000 +0.11	16.90	16.67	16.80	117,974
11 Oct 16	16.79000 -0.02	16.85	16.66	16.81	132,722
07 Oct 16	16.81000 +0.04	16.90	16.76	16.82	125,619
06 Oct 16	16.77000 +0.15	16.91	16.57	16.57	133,693
05 Oct 16	16.62000 +0.05	16.69	16.54	16.65	209,741
04 Oct 16	16.57000 -0.23	16.84	16.57	16.77	214,415
03 Oct 16	16.80000 -0.12	16.91	16.76	16.90	173,501
30 Sep 16	16.92000 -0.08	17.00	16.78	16.98	193,172
29 Sep 16	17.00000 +0.12	17.15	16.95	16.96	185,686
28 Sep 16	16.88000 -0.24	17.08	16.81	17.08	185,490
27 Sep 16	17.12000 -0.04	17.25	17.05	17.10	111,209
26 Sep 16	17.16000 -0.24	17.40	17.07	17.40	138,465
23 Sep 16	17.40000 -0.11	17.54	17.33	17.46	130,058
22 Sep 16	17.51000 +0.13	17.65	17.33	17.35	163,174
21 Sep 16	17.38000 +0.35	17.42	17.00	17.06	226,341
20 Sep 16	17.03000 +0.16	17.05	16.83	16.91	489,579
19 Sep 16	16.87000 +0.04	16.93	16.65	16.85	257,893
16 Sep 16	16.83000 +0.16	16.84	16.60	16.61	866,413
15 Sep 16	16.67000 +0.14	16.78	16.55	16.55	356,558
14 Sep 16	16.53000 -0.02	16.59	16.46	16.50	212,120
13 Sep 16	16.55000 -0.19	16.74	16.50	16.69	310,733
12 Sep 16	16.74000 +0.05	16.89	16.61	16.63	415,109
09 Sep 16	16.69000 -0.14	16.89	16.61	16.89	306,870
08 Sep 16	16.83000 +0.21	16.87	16.50	16.64	281,268
07 Sep 16	16.62000 -0.02	16.68	16.45	16.60	240,137
06 Sep 16	16.64000 +0.39	16.66	16.27	16.50	306,484
02 Sep 16	16.25000 +0.21	16.32	16.11	16.11	177,060
01 Sep 16	16.04000 -0.02	16.13	16.00	16.09	146,319
31 Aug 16	16.06000 -0.14	16.22	16.00	16.22	310,569
30 Aug 16	16.20000 -0.19	16.44	16.08	16.44	374,816
29 Aug 16	16.39000 -0.13	16.50	16.30	16.46	186,258
26 Aug 16	16.52000 +0.11	16.52	16.34	16.42	204,015
25 Aug 16	16.41000 +0.02	16.56	16.36	16.42	194,610
24 Aug 16	16.39000 -0.13	16.52	16.33	16.52	271,401
23 Aug 16	16.52000 +0.03	16.53	16.30	16.52	221,200
22 Aug 16	16.49000 +0.24	16.57	16.10	16.19	375,385
19 Aug 16	16.25000 -0.21	16.48	15.95	16.45	499,032
18 Aug 16	16.46000 -0.30	16.82	16.42	16.75	252,545
17 Aug 16	16.76000 +0.05	16.77	16.59	16.70	359,253
16 Aug 16	16.71000 +0.23	16.73	16.45	16.55	351,881
15 Aug 16	16.48000 +0.17	16.65	16.10	16.35	295,008
12 Aug 16	16.31000 -0.61	17.00	16.25	16.92	820,828
11 Aug 16	16.92000 -1.67	17.99	16.82	17.99	1,087,242
10 Aug 16	18.59000 +0.02	18.66	18.49	18.60	214,344
09 Aug 16	18.57000 -0.18	18.83	18.52	18.76	233,141
08 Aug 16	18.75000 -0.03	18.94	18.74	18.83	328,066
05 Aug 16	18.78000 -0.17	19.04	18.77	18.93	100,199
04 Aug 16	18.95000 +0.11	19.08	18.79	18.79	93,033
03 Aug 16	18.84000 -0.05	18.92	18.67	18.90	98,504
02 Aug 16	18.89000 -0.03	18.95	18.76	18.85	125,778
29 Jul 16	18.92000 -0.07	19.00	18.76	18.87	125,065
28 Jul 16	18.99000 +0.14	19.10	18.67	18.83	120,451
27 Jul 16	18.85000 -0.35	19.24	18.77	19.21	186,677
26 Jul 16	19.20000 -0.18	19.38	19.05	19.35	276,443
25 Jul 16	19.38000 -0.28	19.65	19.36	19.63	159,827
22 Jul 16	19.66000 +0.16	19.67	19.27	19.50	209,652
21 Jul 16	19.50000 +0.10	19.64	19.20	19.37	290,806
20 Jul 16	19.40000 +0.26	19.40	19.02	19.15	190,214
19 Jul 16	19.14000 +0.19	19.23	18.92	18.95	181,287
18 Jul 16	18.95000 +0.10	18.99	18.76	18.86	181,623
15 Jul 16	18.85000 -0.05	18.96	18.75	18.93	128,553
14 Jul 16	18.90000 -0.19	19.10	18.90	19.10	158,725
13 Jul 16	19.09000 -0.25	19.41	18.86	19.41	222,391
12 Jul 16	19.34000 +0.29	19.43	19.09	19.10	254,771
11 Jul 16	19.05000 +0.06	19.17	18.98	19.03	253,239
08 Jul 16	18.99000 +0.23	19.04	18.78	18.80	202,609
07 Jul 16	18.76000 -0.09	19.04	18.75	18.88	116,504
06 Jul 16	18.85000 +0.02	18.89	18.68	18.84	109,832
05 Jul 16	18.83000 -0.09	19.05	18.65	18.84	163,235
04 Jul 16	18.92000 +0.34	19.15	18.70	18.70	148,907
30 Jun 16	18.58000 -0.07	18.69	18.53	18.65	197,592
29 Jun 16	18.65000 +0.26	18.68	18.42	18.50	183,840
28 Jun 16	18.39000 +0.13	18.49	18.24	18.28	207,002
27 Jun 16	18.26000 -0.23	18.46	18.12	18.40	171,879
24 Jun 16	18.49000 -0.09	18.78	18.05	18.05	189,338
23 Jun 16	18.58000 +0.01	18.79	18.51	18.65	198,337
22 Jun 16	18.57000 -0.38	18.95	18.50	18.95	385,525
21 Jun 16	18.95000 -0.26	19.60	18.92	19.20	407,873
20 Jun 16	19.21000 +0.32	19.28	18.99	18.99	218,609
17 Jun 16	18.89000 +0.15	19.11	18.75	18.76	509,180
16 Jun 16	18.74000 +0.24	18.80	18.44	18.46	463,964
15 Jun 16	18.50000 +0.03	18.73	18.44	18.47	323,373
14 Jun 16	18.47000 -0.07	18.58	18.35	18.47	243,185
13 Jun 16	18.54000 -0.11	18.74	18.45	18.55	280,858
10 Jun 16	18.65000 -0.32	18.90	18.60	18.86	221,245
09 Jun 16	18.97000 +0.10	18.97	18.72	18.87	152,521
08 Jun 16	18.87000 +0.17	18.89	18.61	18.73	218,512
07 Jun 16	18.70000 +0.19	18.70	18.28	18.57	457,464
06 Jun 16	18.51000 -0.34	18.67	18.09	18.67	968,600
03 Jun 16	18.85000 +0.20	18.90	18.60	18.60	91,035
02 Jun 16	18.65000 +0.00	18.65	18.52	18.64	172,775
01 Jun 16	18.65000 -0.23	18.88	18.57	18.81	262,021
31 May 16	18.88000 -0.09	19.00	18.71	19.00	317,690
30 May 16	18.97000 +0.06	19.08	18.90	19.07	68,531
27 May 16	18.91000 +0.02	19.23	18.76	18.85	319,291
26 May 16	18.89000 +0.09	19.01	18.72	18.83	292,517
25 May 16	18.80000 +0.10	18.94	18.60	18.73	243,022
24 May 16	18.70000 -0.29	19.06	18.66	19.00	262,173
20 May 16	18.99000 +0.31	18.99	18.62	18.62	196,261
19 May 16	18.68000 -0.40	19.01	18.57	19.01	237,122
18 May 16	19.08000 -0.17	19.25	18.96	19.20	301,334
17 May 16	19.25000 +0.02	19.30	19.16	19.20	200,410
16 May 16	19.23000 +0.11	19.23	19.05	19.12	157,394
13 May 16	19.12000 -0.20	19.31	19.05	19.24	191,013
12 May 16	19.32000 +0.17	19.32	18.85	19.26	226,330
11 May 16	19.15000 +0.02	19.35	19.10	19.16	193,758
10 May 16	19.13000 -0.95	19.90	19.11	19.89	655,916
09 May 16	20.08000 -0.13	20.42	19.84	20.22	182,701
06 May 16	20.21000 +0.43	20.42	19.68	19.68	161,856
05 May 16	19.78000 +0.25	19.90	19.46	19.63	185,541
04 May 16	19.53000 -0.45	20.11	19.51	19.95	212,235
03 May 16	19.98000 -0.52	20.51	19.93	20.50	215,723
02 May 16	20.50000 -0.44	20.96	20.46	20.95	213,496
29 Apr 16	20.94000 -0.07	21.08	20.85	21.05	129,804
28 Apr 16	21.01000 +0.19	21.12	20.70	20.70	173,680
27 Apr 16	20.82000 -0.07	20.96	20.72	20.84	156,868
26 Apr 16	20.89000 +0.06	21.13	20.78	20.83	248,029
25 Apr 16	20.83000 +0.26	20.93	20.51	20.51	147,429
22 Apr 16	20.57000 -0.14	20.99	20.55	20.68	149,151
21 Apr 16	20.71000 -0.25	21.17	20.66	21.15	246,700
20 Apr 16	20.96000 -0.11	21.25	20.84	21.07	333,925
19 Apr 16	21.07000 +0.10	21.15	20.84	20.98	216,231
18 Apr 16	20.97000 +0.39	21.00	20.50	20.55	160,761
15 Apr 16	20.58000 -0.10	20.87	20.53	20.67	157,730
14 Apr 16	20.68000 -0.16	20.89	20.53	20.89	126,104
13 Apr 16	20.84000 +0.22	20.93	20.59	20.59	127,706
12 Apr 16	20.62000 -0.06	20.83	20.50	20.74	146,515
11 Apr 16	20.68000 -0.13	20.82	20.58	20.81	106,384
08 Apr 16	20.81000 +0.51	20.88	20.23	20.23	261,565
07 Apr 16	20.30000 -0.05	20.42	20.23	20.33	121,674
06 Apr 16	20.35000 -0.18	20.63	20.23	20.55	209,356
05 Apr 16	20.53000 +0.27	20.58	20.10	20.10	277,756
04 Apr 16	20.26000 -0.40	20.75	20.21	20.55	236,669
01 Apr 16	20.66000 -0.09	20.71	20.43	20.59	177,569
31 Mar 16	20.75000 +0.11	20.95	20.58	20.64	381,756
30 Mar 16	20.64000 +0.30	20.75	20.48	20.48	196,373
29 Mar 16	20.34000 -0.03	20.46	20.15	20.35	172,665
28 Mar 16	20.37000 +0.04	20.45	20.11	20.39	151,240
24 Mar 16	20.33000 +0.27	20.35	19.75	20.00	300,238
23 Mar 16	20.06000 -0.34	20.49	20.06	20.42	332,762
22 Mar 16	20.40000 -0.35	20.88	20.37	20.67	233,917
21 Mar 16	20.75000 +0.70	20.76	20.04	20.04	289,698
18 Mar 16	20.05000 -1.18	21.47	19.78	21.47	910,453
17 Mar 16	21.23000 +0.64	21.23	20.57	20.67	506,626
16 Mar 16	20.59000 +0.09	20.71	20.37	20.50	202,268
15 Mar 16	20.50000 -0.09	20.60	20.08	20.58	260,584
14 Mar 16	20.59000 +0.27	20.65	20.20	20.30	451,565
11 Mar 16	20.32000 +0.06	20.50	20.25	20.45	153,987
10 Mar 16	20.26000 +0.36	20.30	19.85	19.98	244,825
09 Mar 16	19.90000 +0.32	20.00	19.62	19.70	313,048
08 Mar 16	19.58000 -0.19	19.80	19.45	19.80	156,002
07 Mar 16	19.77000 -0.01	19.87	19.62	19.80	193,770
04 Mar 16	19.78000 +0.05	19.88	19.66	19.78	318,949
03 Mar 16	19.73000 -0.04	19.95	19.65	19.74	265,000
02 Mar 16	19.77000 +0.03	19.97	19.53	19.53	330,208
01 Mar 16	19.74000 -0.02	19.97	19.72	19.87	270,505
29 Feb 16	19.76000 -0.09	20.07	19.71	19.94	282,176
26 Feb 16	19.85000 +0.52	19.94	19.40	19.49	406,434
25 Feb 16	19.33000 -0.12	19.58	19.27	19.35	325,181
24 Feb 16	19.45000 -0.02	19.59	19.20	19.39	759,163
23 Feb 16	19.47000 -0.45	19.90	19.22	19.59	908,443
22 Feb 16	19.92000 +1.58	20.10	19.27	19.38	1,412,651
19 Feb 16	18.34000 +2.07	18.60	16.85	16.87	2,279,088
18 Feb 16	16.27000 +0.20	16.37	16.05	16.33	229,511
17 Feb 16	16.07000 +0.31	16.25	15.83	15.91	272,442
16 Feb 16	15.76000 +0.48	15.80	15.40	15.52	158,262
12 Feb 16	15.28000 +0.29	15.63	15.17	15.17	234,789
11 Feb 16	14.99000 +0.01	15.17	14.79	14.79	243,591
10 Feb 16	14.98000 +0.03	15.28	14.98	15.03	303,056
09 Feb 16	14.95000 -0.37	15.32	14.91	15.28	235,857
08 Feb 16	15.32000 -0.47	15.83	15.26	15.75	272,051
05 Feb 16	15.79000 -0.02	15.94	15.68	15.88	235,326
04 Feb 16	15.81000 +0.22	15.95	15.60	15.60	268,415
03 Feb 16	15.59000 +0.23	15.74	15.30	15.49	187,418
02 Feb 16	15.36000 -0.41	15.70	15.16	15.66	384,206
01 Feb 16	15.77000 -0.33	16.43	15.70	16.43	284,701
29 Jan 16	16.10000 +0.24	16.23	15.90	16.00	365,182
28 Jan 16	15.86000 +0.51	15.93	15.23	15.65	336,516
27 Jan 16	15.35000 +0.03	15.55	15.07	15.17	264,834
26 Jan 16	15.32000 +0.16	15.53	15.19	15.25	2,104,763
25 Jan 16	15.16000 -0.19	15.43	15.10	15.35	354,971
22 Jan 16	15.35000 +0.63	15.40	14.91	14.91	585,131
21 Jan 16	14.72000 +0.41	14.83	14.15	14.31	411,967
20 Jan 16	14.31000 -0.26	14.52	14.00	14.37	318,477
19 Jan 16	14.57000 +0.42	14.59	14.25	14.36	287,507
18 Jan 16	14.15000 -0.42	14.73	14.11	14.61	270,419
15 Jan 16	14.57000 -0.33	14.84	14.51	14.67	351,353
14 Jan 16	14.90000 -0.31	15.34	14.81	15.20	366,310
13 Jan 16	15.21000 +0.02	15.69	15.17	15.23	337,678
12 Jan 16	15.19000 -0.22	15.52	15.02	15.46	327,649
11 Jan 16	15.41000 -0.14	15.66	15.28	15.57	296,219
08 Jan 16	15.55000 +0.02	15.71	15.30	15.61	394,866
07 Jan 16	15.53000 -0.91	16.35	15.53	16.27	566,102
06 Jan 16	16.44000 -0.42	16.80	16.41	16.78	247,251
05 Jan 16	16.86000 -0.19	17.11	16.82	17.11	294,795
04 Jan 16	17.05000 -0.32	17.25	17.01	17.24	405,731
31 Dec 15	17.37000 -0.40	17.83	17.37	17.82	221,615
30 Dec 15	17.77000 +0.16	17.85	17.60	17.60	210,014
29 Dec 15	17.61000 -0.01	17.74	17.53	17.53	181,545
24 Dec 15	17.62000 +0.01	17.83	17.60	17.61	166,336
23 Dec 15	17.61000 -0.04	17.81	17.60	17.64	263,556
22 Dec 15	17.65000 -0.07	17.83	17.57	17.75	202,567
21 Dec 15	17.72000 +0.25	17.97	17.47	17.47	416,114
18 Dec 15	17.47000 -0.06	17.76	17.47	17.47	879,370
17 Dec 15	17.53000 +0.20	17.68	17.35	17.36	380,544
16 Dec 15	17.33000 +0.26	17.38	17.07	17.07	431,426
15 Dec 15	17.07000 +0.18	17.20	16.86	16.89	432,153
14 Dec 15	16.89000 -0.17	17.08	16.54	17.06	485,601
11 Dec 15	17.06000 -0.37	17.39	17.04	17.39	388,579
10 Dec 15	17.43000 +0.05	17.75	17.40	17.40	368,890
09 Dec 15	17.38000 +0.18	17.47	17.16	17.22	612,535
08 Dec 15	17.20000 -0.52	17.68	17.05	17.67	364,336
07 Dec 15	17.72000 -0.10	17.84	17.57	17.80	371,799
04 Dec 15	17.82000 -0.12	17.93	17.81	17.85	364,151
03 Dec 15	17.94000 -0.09	18.24	17.90	18.05	233,080
02 Dec 15	18.03000 -0.25	18.30	17.93	18.25	429,510
01 Dec 15	18.28000 +0.01	18.39	18.16	18.16	297,115
30 Nov 15	18.27000 +0.07	18.30	18.15	18.18	207,835
27 Nov 15	18.20000 +0.17	18.23	17.92	18.09	273,064
26 Nov 15	18.03000 -0.17	18.12	17.91	18.00	124,584
25 Nov 15	18.20000 -0.21	18.38	18.11	18.37	349,138
24 Nov 15	18.41000 +0.32	18.45	18.00	18.03	369,254
23 Nov 15	18.09000 -0.11	18.34	18.03	18.20	267,930
20 Nov 15	18.20000 +0.09	18.36	18.03	18.15	394,452
19 Nov 15	18.11000 +0.08	18.15	17.81	18.00	424,803
18 Nov 15	18.03000 -0.53	18.63	17.98	18.63	521,494
17 Nov 15	18.56000 +0.26	18.63	18.18	18.28	733,756
16 Nov 15	18.30000 -0.90	19.19	17.87	19.19	1,121,079
13 Nov 15	19.20000 -0.12	19.52	19.20	19.35	306,401
12 Nov 15	19.32000 -0.34	19.57	19.29	19.38	377,834
11 Nov 15	19.66000 -0.26	19.91	19.66	19.91	390,396
10 Nov 15	19.92000 -0.32	20.27	19.84	20.26	391,137
09 Nov 15	20.24000 -0.09	20.39	20.19	20.36	212,279
06 Nov 15	20.33000 -0.39	20.79	20.22	20.72	347,629
05 Nov 15	20.72000 +0.06	20.84	20.58	20.70	201,300
04 Nov 15	20.66000 -0.06	20.77	20.30	20.74	281,713
03 Nov 15	20.72000 -0.15	20.99	20.61	20.90	215,136
02 Nov 15	20.87000 -0.12	21.09	20.84	21.02	137,718
30 Oct 15	20.99000 -0.07	21.26	20.92	21.12	321,442
29 Oct 15	21.06000 +0.11	21.10	20.84	20.94	151,926
28 Oct 15	20.95000 -0.07	21.09	20.79	21.09	240,461
27 Oct 15	21.02000 -0.35	21.46	21.00	21.44	400,599
26 Oct 15	21.37000 -0.04	21.50	21.33	21.44	249,645
23 Oct 15	21.41000 -0.20	21.65	21.40	21.65	257,168
22 Oct 15	21.61000 +0.25	21.66	21.36	21.45	381,788
21 Oct 15	21.36000 -0.02	21.58	21.28	21.30	248,263
20 Oct 15	21.38000 +0.09	21.55	21.29	21.33	325,969
19 Oct 15	21.29000 +0.06	21.41	21.20	21.23	272,455
16 Oct 15	21.23000 +0.03	21.47	21.21	21.28	309,654
15 Oct 15	21.20000 -0.05	21.29	21.04	21.24	437,935
14 Oct 15	21.25000 -0.35	21.67	21.22	21.60	305,851
13 Oct 15	21.60000 +0.01	21.78	21.52	21.70	292,637
09 Oct 15	21.59000 +0.08	21.90	21.47	21.58	281,913
08 Oct 15	21.51000 +0.07	21.57	21.15	21.47	326,032
07 Oct 15	21.44000 +0.16	21.55	21.28	21.36	303,536
06 Oct 15	21.28000 -0.24	21.75	21.25	21.54	210,991
05 Oct 15	21.52000 +0.05	21.61	21.44	21.46	203,690
02 Oct 15	21.47000 +0.18	21.54	20.97	21.14	241,821
01 Oct 15	21.29000 +0.09	21.40	20.92	21.25	279,190
30 Sep 15	21.20000 -0.11	21.76	21.16	21.42	371,765
29 Sep 15	21.31000 +0.60	21.43	20.68	20.70	289,243
28 Sep 15	20.71000 -0.45	21.09	20.68	21.00	237,140
25 Sep 15	21.16000 +0.35	21.25	20.72	20.96	270,879
24 Sep 15	20.81000 -0.02	21.01	20.56	20.80	282,932
23 Sep 15	20.83000 -0.36	21.29	20.80	21.29	272,987
22 Sep 15	21.19000 +0.44	21.25	20.72	20.73	283,169
21 Sep 15	20.75000 +0.33	21.08	20.51	20.57	341,269
18 Sep 15	20.42000 -0.17	21.09	20.42	20.44	662,520
17 Sep 15	20.59000 -0.08	20.77	20.04	20.71	517,998
16 Sep 15	20.67000 +0.19	20.86	20.42	20.42	198,731
15 Sep 15	20.48000 +0.20	20.54	20.25	20.37	198,416
14 Sep 15	20.28000 -0.14	20.49	20.19	20.48	182,966
11 Sep 15	20.42000 +0.07	20.65	20.06	20.25	304,075
10 Sep 15	20.35000 +0.10	20.61	20.21	20.26	183,569
09 Sep 15	20.25000 -0.33	20.89	20.25	20.60	203,981
08 Sep 15	20.58000 +0.05	20.89	20.55	20.89	264,895
04 Sep 15	20.53000 -0.42	20.88	20.41	20.71	224,166
03 Sep 15	20.95000 +0.03	21.13	20.75	21.00	179,020
02 Sep 15	20.92000 -0.14	21.29	20.79	21.22	171,223
01 Sep 15	21.06000 -0.20	21.35	20.90	21.10	255,593
31 Aug 15	21.26000 +0.09	21.42	21.03	21.30	179,086
28 Aug 15	21.17000 -0.19	21.50	21.14	21.36	179,750
27 Aug 15	21.36000 +0.06	21.57	21.26	21.49	314,802
26 Aug 15	21.30000 +0.39	21.37	20.84	21.21	308,062
25 Aug 15	20.91000 +0.37	21.32	20.87	21.00	285,717
24 Aug 15	20.54000 -0.94	21.28	19.51	19.81	470,730
21 Aug 15	21.48000 -0.34	21.90	21.45	21.69	283,987
20 Aug 15	21.82000 -0.40	22.10	21.67	22.06	211,250
19 Aug 15	22.22000 -0.36	22.58	22.10	22.49	200,550
18 Aug 15	22.58000 +0.18	22.74	22.29	22.30	205,708
17 Aug 15	22.40000 +0.04	22.45	22.25	22.30	115,683
14 Aug 15	22.36000 -0.15	22.60	22.30	22.50	234,821
13 Aug 15	22.51000 -0.29	22.90	22.38	22.90	322,354
12 Aug 15	22.80000 -0.13	22.98	22.66	22.93	302,975
11 Aug 15	22.93000 -0.05	23.10	22.66	22.91	290,017
10 Aug 15	22.98000 -0.27	23.50	22.94	23.41	241,878
07 Aug 15	23.25000 +0.64	23.39	22.76	22.80	353,012
06 Aug 15	22.61000 -0.54	23.13	22.14	23.12	574,102
05 Aug 15	23.15000 -0.25	23.40	23.15	23.40	184,112
04 Aug 15	23.40000 -0.33	23.77	23.33	23.75	243,113
31 Jul 15	23.73000 +0.49	23.73	23.15	23.29	551,159
30 Jul 15	23.24000 -0.59	23.82	23.21	23.82	314,988
29 Jul 15	23.83000 +0.15	23.87	23.47	23.66	212,985
28 Jul 15	23.68000 +0.12	23.94	23.48	23.58	254,648
27 Jul 15	23.56000 -0.56	24.02	23.50	23.98	295,000
24 Jul 15	24.12000 -0.16	24.34	24.01	24.25	251,194
23 Jul 15	24.28000 -0.42	24.62	24.20	24.62	203,587
22 Jul 15	24.70000 -0.12	24.87	24.61	24.69	201,738
21 Jul 15	24.82000 +0.01	24.99	24.58	24.83	229,895
20 Jul 15	24.81000 -0.32	25.13	24.77	25.13	161,507
17 Jul 15	25.13000 +0.07	25.18	24.83	25.03	240,924
16 Jul 15	25.06000 +0.58	25.07	24.49	24.50	433,685
15 Jul 15	24.48000 +0.13	24.62	24.27	24.35	287,263
14 Jul 15	24.35000 -0.15	24.61	24.33	24.54	559,226
13 Jul 15	24.50000 +0.19	24.78	24.27	24.27	871,834
10 Jul 15	24.31000 -0.04	24.59	24.31	24.35	294,690
09 Jul 15	24.35000 -0.04	24.52	24.31	24.49	183,237
08 Jul 15	24.39000 -0.63	24.93	24.31	24.93	225,717
07 Jul 15	25.02000 +0.19	25.08	24.61	24.77	151,161
06 Jul 15	24.83000 +0.45	24.83	24.25	24.33	175,643
03 Jul 15	24.38000 +0.06	24.48	24.30	24.35	65,465
02 Jul 15	24.32000 -0.22	24.91	24.26	24.62	238,174
30 Jun 15	24.54000 +0.40	24.58	23.91	24.29	213,773
29 Jun 15	24.14000 -0.81	25.00	24.06	24.89	354,094
26 Jun 15	24.95000 -0.29	25.15	24.90	25.05	311,174
25 Jun 15	25.24000 -0.11	25.42	25.11	25.37	237,003
24 Jun 15	25.35000 +0.06	25.39	25.20	25.20	128,213
23 Jun 15	25.29000 +0.13	25.42	25.16	25.27	182,043
22 Jun 15	25.16000 +0.19	25.39	25.02	25.02	201,802
19 Jun 15	24.97000 -0.57	25.59	24.97	25.59	612,785
18 Jun 15	25.54000 +0.20	25.65	25.25	25.40	261,237
17 Jun 15	25.34000 +0.26	25.36	25.02	25.07	194,718
16 Jun 15	25.08000 -0.03	25.20	25.01	25.01	255,726
15 Jun 15	25.11000 +0.14	25.19	24.95	24.97	146,989
12 Jun 15	24.97000 -0.03	25.11	24.95	25.00	205,594
11 Jun 15	25.00000 +0.08	25.19	25.00	25.00	149,534
10 Jun 15	24.92000 -0.04	25.14	24.91	24.91	216,476
09 Jun 15	24.96000 -0.03	25.12	24.91	24.91	0
08 Jun 15	24.99000 -0.40	25.38	24.85	25.38	0
05 Jun 15	25.39000 -0.14	25.58	25.32	25.51	130,539
04 Jun 15	25.53000 +0.01	25.65	25.45	25.52	188,910
03 Jun 15	25.52000 -0.36	25.84	25.45	25.84	322,082
02 Jun 15	25.88000 -0.15	26.08	25.81	26.01	124,062
01 Jun 15	26.03000 +0.06	26.06	25.77	25.93	148,142
29 May 15	25.97000 -0.17	26.25	25.93	26.06	187,977
28 May 15	26.14000 +0.02	26.29	26.08	26.12	117,581
27 May 15	26.12000 -0.20	26.35	26.10	26.30	238,500
26 May 15	26.32000 -0.36	26.67	26.26	26.67	281,563
25 May 15	26.68000 +0.17	26.68	26.51	26.52	147,958
22 May 15	26.51000 -0.10	26.56	26.48	26.55	152,779
21 May 15	26.61000 +0.08	26.62	26.45	26.50	187,433
20 May 15	26.53000 -0.10	26.79	26.42	26.56	216,532
19 May 15	26.63000 -0.25	27.08	26.59	26.99	245,880
15 May 15	26.88000 +0.17	27.00	26.71	26.82	134,850
14 May 15	26.71000 +0.14	26.78	26.55	26.57	166,649
13 May 15	26.57000 +0.17	27.00	26.50	26.50	239,328
12 May 15	26.40000 -0.32	26.76	26.38	26.76	271,424
11 May 15	26.72000 -0.38	27.13	26.68	27.11	239,942
08 May 15	27.10000 -0.29	27.47	27.10	27.47	220,590
07 May 15	27.39000 +0.19	27.51	26.87	27.19	311,964
06 May 15	27.20000 +0.05	27.23	26.97	27.01	382,872
05 May 15	27.15000 -0.42	27.57	27.00	27.51	191,861
04 May 15	27.57000 -0.23	27.72	27.50	27.72	119,542
01 May 15	27.80000 +0.12	27.80	27.59	27.59	96,751
30 Apr 15	27.68000 -0.07	27.71	27.37	27.66	312,024
29 Apr 15	27.75000 -0.15	27.92	27.51	27.90	532,983
28 Apr 15	27.90000 -0.27	28.07	27.87	27.96	241,688
27 Apr 15	28.17000 +0.09	28.24	28.06	28.16	352,784
24 Apr 15	28.08000 +0.02	28.24	27.82	28.05	1,136,718
23 Apr 15	28.06000 -0.07	28.11	27.91	28.05	1,413,984
22 Apr 15	28.13000 +0.00	28.37	28.00	28.12	210,095
21 Apr 15	28.13000 -0.24	28.35	27.98	28.19	336,158
20 Apr 15	28.37000 -0.07	28.50	28.19	28.42	226,780
17 Apr 15	28.44000 +0.37	28.45	27.97	27.99	294,038
16 Apr 15	28.07000 +0.32	28.12	27.65	27.79	435,389
15 Apr 15	27.75000 +0.24	27.92	27.51	27.51	275,101
14 Apr 15	27.51000 -0.04	27.64	27.50	27.56	557,065
13 Apr 15	27.55000 -0.08	27.67	27.42	27.60	605,596
10 Apr 15	27.63000 +0.21	27.71	27.42	27.50	337,790
09 Apr 15	27.42000 +0.03	27.57	27.36	27.36	372,267
08 Apr 15	27.39000 +0.29	27.50	27.12	27.12	386,177
07 Apr 15	27.10000 -0.02	27.25	27.02	27.21	1,004,859
06 Apr 15	27.12000 +0.87	27.28	26.45	26.45	905,291
02 Apr 15	26.25000 +0.02	26.30	26.06	26.29	99,181
01 Apr 15	26.23000 -0.12	26.38	26.08	26.36	143,410
31 Mar 15	26.35000 +0.11	26.35	26.12	26.16	278,768
30 Mar 15	26.24000 +0.14	26.28	26.01	26.01	146,125
27 Mar 15	26.10000 -0.16	26.17	26.03	26.06	130,259
26 Mar 15	26.26000 -0.03	26.33	26.22	26.22	191,094
25 Mar 15	26.29000 +0.17	26.49	26.16	26.17	251,378
24 Mar 15	26.12000 -0.14	26.30	26.06	26.15	291,954
23 Mar 15	26.26000 +0.12	26.50	26.03	26.20	268,032
20 Mar 15	26.14000 +0.12	26.33	25.95	26.00	467,434
19 Mar 15	26.02000 +0.20	26.08	25.69	25.77	285,641
18 Mar 15	25.82000 -0.16	25.95	25.61	25.95	299,459
17 Mar 15	25.98000 +0.07	26.04	25.75	25.80	185,830
16 Mar 15	25.91000 -0.12	26.20	25.75	26.04	305,361
13 Mar 15	26.03000 +0.11	26.08	25.67	25.87	215,314
12 Mar 15	25.92000 +0.12	26.02	25.75	25.80	189,137
11 Mar 15	25.80000 +0.09	26.02	25.63	25.75	317,988
10 Mar 15	25.71000 -0.21	26.18	25.63	25.88	256,615
09 Mar 15	25.92000 -0.22	26.31	25.88	26.22	281,101
06 Mar 15	26.14000 -0.79	26.99	26.06	26.99	309,051
05 Mar 15	26.93000 -0.11	27.18	26.82	27.07	202,566
04 Mar 15	27.04000 -0.29	27.40	27.04	27.40	170,903
03 Mar 15	27.33000 -0.11	27.49	27.23	27.49	159,319
02 Mar 15	27.44000 +0.03	27.54	27.31	27.53	246,336
27 Feb 15	27.41000 +0.01	27.59	27.34	27.59	440,808
26 Feb 15	27.40000 -0.02	27.60	27.25	27.45	330,785
25 Feb 15	27.42000 +0.07	27.48	27.10	27.10	356,886
24 Feb 15	27.35000 -0.30	27.66	27.33	27.66	211,816
23 Feb 15	27.65000 +0.50	27.65	27.21	27.21	335,361
20 Feb 15	27.15000 +0.00	27.28	27.02	27.12	188,468
19 Feb 15	27.15000 -0.10	27.35	27.02	27.28	170,267
18 Feb 15	27.25000 +0.06	27.33	27.01	27.27	265,458
17 Feb 15	27.19000 +0.06	27.30	27.15	27.27	177,049
13 Feb 15	27.13000 -0.08	27.27	27.13	27.24	176,880
12 Feb 15	27.21000 -0.08	27.40	27.21	27.26	233,557
11 Feb 15	27.29000 -0.02	27.42	27.24	27.35	199,550
10 Feb 15	27.31000 +0.14	27.38	27.18	27.25	186,745
09 Feb 15	27.17000 -0.13	27.44	27.05	27.27	255,949
06 Feb 15	27.30000 -0.40	27.70	27.18	27.67	307,705
05 Feb 15	27.70000 +0.29	27.70	27.40	27.41	273,693
04 Feb 15	27.41000 -0.02	27.49	27.25	27.38	163,875
03 Feb 15	27.43000 +0.09	27.69	27.22	27.33	374,662
02 Feb 15	27.34000 +0.18	27.40	27.14	27.16	200,203
30 Jan 15	27.16000 -0.17	27.60	27.15	27.27	294,372
29 Jan 15	27.33000 +0.02	27.53	27.30	27.31	152,151
28 Jan 15	27.31000 -0.19	27.69	27.30	27.43	369,297
27 Jan 15	27.50000 +0.23	27.62	27.20	27.20	219,447
26 Jan 15	27.27000 -0.01	27.38	27.20	27.34	174,645
23 Jan 15	27.28000 -0.14	27.55	27.05	27.38	284,741
22 Jan 15	27.42000 +0.19	27.49	27.25	27.25	316,460
21 Jan 15	27.23000 +0.37	27.33	26.85	26.90	317,537
20 Jan 15	26.86000 +0.03	27.00	26.78	26.83	200,930
19 Jan 15	26.83000 +0.06	26.89	26.71	26.87	133,764
16 Jan 15	26.77000 -0.15	27.00	26.61	26.94	256,291
15 Jan 15	26.92000 +0.18	26.99	26.65	26.76	250,198
14 Jan 15	26.74000 +0.02	27.00	26.65	26.67	309,513
13 Jan 15	26.72000 -0.06	27.08	26.69	26.92	309,198
12 Jan 15	26.78000 -0.18	27.09	26.76	26.99	198,876
09 Jan 15	26.96000 -0.06	27.02	26.76	26.96	265,236
08 Jan 15	27.02000 -0.21	27.48	26.96	27.30	388,127
07 Jan 15	27.23000 +1.42	27.24	26.05	26.05	686,433
06 Jan 15	25.81000 +0.18	25.86	25.58	25.75	297,199
05 Jan 15	25.63000 +0.19	25.72	25.26	25.44	231,967
02 Jan 15	25.44000 +0.29	25.52	25.20	25.27	205,105
31 Dec 14	25.15000 -0.04	25.53	25.03	25.24	253,618
30 Dec 14	25.19000 +0.32	25.24	24.68	24.80	353,088
29 Dec 14	24.87000 +0.11	24.95	24.61	24.73	215,950
24 Dec 14	24.76000 +0.17	24.82	24.59	24.66	191,511
23 Dec 14	24.59000 -0.09	24.73	24.41	24.68	364,922
22 Dec 14	24.68000 -0.21	24.91	24.51	24.90	333,319
19 Dec 14	24.89000 +0.15	24.93	24.60	24.70	843,907
18 Dec 14	24.74000 +0.15	25.13	24.56	24.79	340,758
17 Dec 14	24.59000 +0.42	24.94	24.15	24.17	407,577
16 Dec 14	24.17000 +0.21	24.80	23.88	23.96	392,197
15 Dec 14	23.96000 +0.01	24.26	23.87	23.95	422,618
12 Dec 14	23.95000 -0.52	24.44	23.90	24.25	561,876
11 Dec 14	24.47000 +0.55	24.66	23.80	23.91	353,679
10 Dec 14	23.92000 -1.17	25.09	23.92	25.05	599,335
09 Dec 14	25.09000 -0.23	25.39	25.03	25.24	406,757
08 Dec 14	25.32000 -0.33	25.59	25.23	25.47	472,745
05 Dec 14	25.65000 -0.34	25.97	25.31	25.97	562,906
04 Dec 14	25.99000 -0.68	26.71	25.94	26.68	374,166
03 Dec 14	26.67000 -0.30	27.03	26.65	27.00	255,874
02 Dec 14	26.97000 -0.05	27.06	26.94	26.96	210,441
01 Dec 14	27.02000 +0.06	27.02	26.83	26.90	221,640
28 Nov 14	26.96000 +0.14	27.11	26.66	26.81	256,060
27 Nov 14	26.82000 -0.06	26.89	26.60	26.81	100,749
26 Nov 14	26.88000 -0.20	26.97	26.81	26.96	194,132
25 Nov 14	27.08000 +0.16	27.15	26.88	26.97	250,946
24 Nov 14	26.92000 +0.12	27.03	26.80	26.81	295,649
21 Nov 14	26.80000 +0.11	26.89	26.67	26.80	209,549
20 Nov 14	26.69000 +0.04	26.89	26.46	26.55	215,014
19 Nov 14	26.65000 -0.52	27.20	26.40	27.17	510,753
18 Nov 14	27.17000 -0.60	27.67	26.92	27.64	1,245,916
17 Nov 14	27.77000 -0.10	27.77	27.58	27.73	263,824
14 Nov 14	27.87000 -0.12	28.00	27.80	27.96	786,525
13 Nov 14	27.99000 -0.03	28.08	27.90	27.90	179,758
12 Nov 14	28.02000 +0.05	28.20	27.78	27.99	203,255
11 Nov 14	27.97000 +0.10	28.07	27.90	27.91	151,774
10 Nov 14	27.87000 +0.10	27.98	27.68	27.69	198,532
07 Nov 14	27.77000 +0.03	27.96	27.77	27.89	193,296
06 Nov 14	27.74000 -0.50	28.30	27.73	28.30	302,073
05 Nov 14	28.24000 +0.05	28.37	28.07	28.18	138,138
04 Nov 14	28.19000 -0.25	28.51	28.18	28.40	278,894
03 Nov 14	28.44000 -0.09	28.59	28.12	28.32	328,565
31 Oct 14	28.53000 +0.18	28.53	28.17	28.37	199,099
30 Oct 14	28.35000 +0.16	28.35	27.93	28.26	239,670
29 Oct 14	28.19000 -0.44	28.50	28.15	28.50	136,380
28 Oct 14	28.63000 +0.03	28.69	28.53	28.59	337,588
27 Oct 14	28.60000 +0.10	28.68	28.43	28.49	188,219
24 Oct 14	28.50000 -0.01	28.65	28.42	28.58	223,194
23 Oct 14	28.51000 +0.15	28.62	28.30	28.53	201,183
22 Oct 14	28.36000 -0.11	28.68	28.31	28.57	203,328
21 Oct 14	28.47000 +0.50	28.58	27.97	28.00	475,182
20 Oct 14	27.97000 +0.32	27.97	27.57	27.66	254,197
17 Oct 14	27.65000 +0.26	27.71	27.29	27.41	236,981
16 Oct 14	27.39000 -0.31	27.65	27.18	27.65	348,180
15 Oct 14	27.70000 -0.19	27.91	27.50	27.80	332,726
14 Oct 14	27.89000 +0.12	27.98	27.75	27.79	228,941
10 Oct 14	27.77000 -0.07	28.04	27.70	27.70	786,551
09 Oct 14	27.84000 +0.24	27.91	27.52	27.52	277,999
08 Oct 14	27.60000 +0.06	27.64	27.32	27.50	368,996
07 Oct 14	27.54000 -0.04	27.72	27.50	27.64	165,442
06 Oct 14	27.58000 -0.17	27.80	27.57	27.75	222,275
03 Oct 14	27.75000 -0.09	27.94	27.75	27.85	156,096
02 Oct 14	27.84000 -0.08	27.90	27.55	27.81	282,304
01 Oct 14	27.92000 -0.04	27.99	27.74	27.86	215,263
30 Sep 14	27.96000 +0.08	27.96	27.66	27.85	219,897
29 Sep 14	27.88000 +0.03	27.88	27.67	27.69	213,137
26 Sep 14	27.85000 -0.09	27.85	27.69	27.78	196,831
25 Sep 14	27.94000 -0.08	28.09	27.77	28.09	184,558
24 Sep 14	28.02000 -0.01	28.10	27.83	28.02	185,901
23 Sep 14	28.03000 +0.00	28.05	27.91	27.98	149,184
22 Sep 14	28.03000 +0.07	28.06	27.95	28.01	162,914
19 Sep 14	27.96000 -0.06	28.14	27.91	28.10	1,175,641
18 Sep 14	28.02000 -0.27	28.36	28.01	28.30	240,576
17 Sep 14	28.29000 +0.33	28.29	27.91	27.91	287,925
16 Sep 14	27.96000 -0.22	28.24	27.95	28.20	358,655
15 Sep 14	28.18000 -0.10	28.45	28.14	28.33	257,906
12 Sep 14	28.28000 -0.30	28.60	28.26	28.56	299,938
11 Sep 14	28.58000 +0.12	28.65	28.50	28.51	235,485
10 Sep 14	28.46000 -0.25	28.78	28.46	28.69	317,820
09 Sep 14	28.71000 -0.15	28.94	28.67	28.94	244,854
08 Sep 14	28.86000 -0.15	29.06	28.86	29.06	274,944
05 Sep 14	29.01000 +0.03	29.05	28.95	29.05	135,420
04 Sep 14	28.98000 +0.04	29.06	28.88	28.88	205,645
03 Sep 14	28.94000 +0.04	29.05	28.88	28.95	224,619
02 Sep 14	28.90000 -0.17	29.07	28.88	29.05	188,859
29 Aug 14	29.07000 +0.12	29.13	28.99	28.99	304,066
28 Aug 14	28.95000 +0.01	29.00	28.90	28.93	174,277
27 Aug 14	28.94000 -0.17	29.03	28.90	29.01	203,636
26 Aug 14	29.11000 +0.01	29.15	29.03	29.07	173,889
25 Aug 14	29.10000 -0.14	29.24	29.06	29.19	246,970
22 Aug 14	29.24000 +0.02	29.27	29.11	29.20	146,994
21 Aug 14	29.22000 +0.15	29.25	29.05	29.05	188,347
20 Aug 14	29.07000 -0.01	29.13	28.98	29.07	196,966
19 Aug 14	29.08000 +0.12	29.08	28.92	28.99	165,308
18 Aug 14	28.96000 +0.01	29.12	28.88	28.98	246,426
15 Aug 14	28.95000 +0.13	29.09	28.81	28.81	532,767
14 Aug 14	28.82000 -0.03	28.94	28.80	28.94	261,245
13 Aug 14	28.85000 -0.06	28.97	28.80	28.92	234,476
12 Aug 14	28.91000 -0.22	29.09	28.89	29.07	372,109
11 Aug 14	29.13000 -0.06	29.35	29.09	29.25	217,374
08 Aug 14	29.19000 +0.00	29.29	29.14	29.27	157,426
07 Aug 14	29.19000 +0.09	29.20	29.05	29.10	144,630
06 Aug 14	29.10000 +0.01	29.12	29.00	29.12	109,898
05 Aug 14	29.09000 -0.02	29.23	29.05	29.18	164,121
01 Aug 14	29.11000 +0.09	29.19	29.00	29.00	165,540
31 Jul 14	29.02000 -0.13	29.18	29.01	29.12	200,716
30 Jul 14	29.15000 -0.08	29.29	29.13	29.29	312,165
29 Jul 14	29.23000 -0.17	29.33	29.14	29.32	211,211
28 Jul 14	29.40000 +0.06	29.44	29.32	29.34	180,204
25 Jul 14	29.34000 -0.06	29.40	29.23	29.34	203,089
24 Jul 14	29.40000 +0.11	29.42	29.20	29.28	290,550
23 Jul 14	29.29000 +0.22	29.29	29.05	29.07	253,992
22 Jul 14	29.07000 +0.07	29.12	28.97	29.00	301,758
21 Jul 14	29.00000 +0.08	29.03	28.85	28.92	277,495
18 Jul 14	28.92000 -0.38	29.05	28.64	28.68	1,275,965
17 Jul 14	29.30000 +0.10	29.35	29.20	29.29	134,383
16 Jul 14	29.20000 +0.16	29.25	29.01	29.01	117,127
15 Jul 14	29.04000 -0.02	29.15	29.00	29.10	141,108
14 Jul 14	29.06000 -0.14	29.15	29.05	29.11	137,963
11 Jul 14	29.20000 +0.03	29.29	29.00	29.22	240,251
10 Jul 14	29.17000 +0.07	29.24	29.00	29.06	204,878
09 Jul 14	29.10000 +0.13	29.12	28.95	28.95	116,952
08 Jul 14	28.97000 -0.20	29.16	28.94	29.09	224,606
07 Jul 14	29.17000 +0.04	29.22	29.08	29.14	156,718
04 Jul 14	29.13000 -0.05	29.29	29.10	29.20	63,031
03 Jul 14	29.18000 -0.02	29.30	29.14	29.16	142,247
02 Jul 14	29.20000 -0.09	29.29	29.17	29.29	170,225
30 Jun 14	29.29000 -0.11	29.36	29.23	29.33	122,468
27 Jun 14	29.40000 +0.03	29.45	29.15	29.28	146,948
26 Jun 14	29.37000 -0.22	29.54	29.30	29.54	131,066
25 Jun 14	29.59000 +0.24	29.62	29.32	29.36	244,298
24 Jun 14	29.35000 -0.05	29.47	29.35	29.35	170,155
23 Jun 14	29.40000 -0.09	29.59	29.37	29.50	163,873
20 Jun 14	29.49000 +0.15	29.57	29.32	29.34	423,391
19 Jun 14	29.34000 +0.20	29.39	29.10	29.21	235,209
18 Jun 14	29.14000 +0.11	29.20	28.95	29.00	181,596
17 Jun 14	29.03000 +0.25	29.04	28.74	28.84	508,809
16 Jun 14	28.78000 -0.12	28.91	28.78	28.83	201,176
13 Jun 14	28.90000 -0.10	29.13	28.80	29.02	304,447
12 Jun 14	29.00000 -0.07	29.12	28.84	29.11	221,229
11 Jun 14	29.07000 -0.16	29.25	29.01	29.20	213,428
10 Jun 14	29.23000 -0.13	29.40	29.15	29.32	192,462
09 Jun 14	29.36000 -0.01	29.47	29.34	29.40	129,092
06 Jun 14	29.37000 -0.12	29.57	29.35	29.47	150,502
05 Jun 14	29.49000 +0.14	29.50	29.35	29.35	141,579
04 Jun 14	29.35000 +0.08	29.40	29.25	29.26	113,156
03 Jun 14	29.27000 -0.11	29.50	29.23	29.33	252,788
02 Jun 14	29.38000 +0.22	29.38	29.16	29.21	176,851
30 May 14	29.16000 -0.13	29.36	29.01	29.36	209,535
29 May 14	29.29000 -0.14	29.50	29.24	29.50	109,477
28 May 14	29.43000 -0.22	29.61	29.36	29.52	189,711
27 May 14	29.65000 +0.20	29.69	29.45	29.55	145,021
26 May 14	29.45000 +0.06	29.58	29.41	29.50	87,382
23 May 14	29.39000 -0.12	29.57	29.32	29.47	229,259
22 May 14	29.51000 -0.04	29.60	29.45	29.60	115,788
21 May 14	29.55000 -0.12	29.78	29.46	29.75	198,081
20 May 14	29.67000 +0.13	29.75	29.59	29.64	306,769
16 May 14	29.54000 -0.11	29.74	29.44	29.65	232,939
15 May 14	29.65000 +0.09	29.73	29.51	29.60	140,403
14 May 14	29.56000 +0.13	29.69	29.47	29.55	138,215
13 May 14	29.43000 -0.11	29.69	29.43	29.50	178,290
12 May 14	29.54000 +0.32	29.63	29.21	29.26	294,802
09 May 14	29.22000 +0.27	29.25	28.99	29.01	376,104
08 May 14	28.95000 -0.18	29.28	28.94	29.16	217,655
07 May 14	29.13000 +0.21	29.14	28.85	28.87	166,867
06 May 14	28.92000 -0.07	29.00	28.88	29.00	139,042
05 May 14	28.99000 +0.14	29.07	28.80	28.85	213,420
02 May 14	28.85000 -0.05	28.95	28.78	28.95	169,800
01 May 14	28.90000 +0.02	28.99	28.76	28.81	190,777
30 Apr 14	28.88000 -0.13	28.97	28.85	28.90	230,058
29 Apr 14	29.01000 -0.24	29.38	28.98	29.36	219,988
28 Apr 14	29.25000 -0.23	29.44	29.16	29.42	214,477
25 Apr 14	29.48000 -0.07	29.53	29.44	29.47	190,365
24 Apr 14	29.55000 +0.20	29.59	29.42	29.42	238,507
23 Apr 14	29.35000 -0.27	29.65	29.31	29.65	258,204
22 Apr 14	29.62000 -0.07	29.73	29.53	29.73	137,712
21 Apr 14	29.69000 +0.09	29.74	29.45	29.67	134,493
17 Apr 14	29.60000 +0.02	29.74	29.51	29.65	221,581
16 Apr 14	29.58000 +0.00	29.70	29.44	29.64	285,884
15 Apr 14	29.58000 +0.15	29.62	29.33	29.45	222,605
14 Apr 14	29.43000 +0.20	29.50	29.23	29.34	180,931
11 Apr 14	29.23000 +0.38	29.37	28.86	28.92	531,158
10 Apr 14	28.85000 -0.04	29.06	28.82	28.93	205,346
09 Apr 14	28.89000 -0.15	29.10	28.89	29.10	222,498
08 Apr 14	29.04000 +0.06	29.09	28.97	29.03	315,790
07 Apr 14	28.98000 -0.07	29.05	28.92	29.05	225,378
04 Apr 14	29.05000 -0.07	29.20	29.02	29.19	189,629
03 Apr 14	29.12000 +0.07	29.13	28.95	29.05	212,654
02 Apr 14	29.05000 +0.12	29.05	28.85	29.00	250,120
01 Apr 14	28.93000 -0.13	29.05	28.81	29.00	186,262
31 Mar 14	29.06000 +0.25	29.07	28.82	28.85	296,560
28 Mar 14	28.81000 +0.29	28.88	28.46	28.50	283,603
27 Mar 14	28.52000 -0.05	28.57	28.36	28.50	546,299
26 Mar 14	28.57000 +0.04	28.76	28.45	28.67	319,771
25 Mar 14	28.53000 +0.28	28.66	28.25	28.25	312,679
24 Mar 14	28.25000 +0.05	28.31	28.08	28.25	323,870
21 Mar 14	28.20000 -0.09	28.49	28.20	28.32	629,691
20 Mar 14	28.29000 -0.10	28.40	28.29	28.37	269,268
19 Mar 14	28.39000 +0.01	28.68	28.37	28.40	301,864
18 Mar 14	28.38000 +0.03	28.47	28.32	28.32	209,249
17 Mar 14	28.35000 -0.15	28.64	28.32	28.60	248,159
14 Mar 14	28.50000 +0.00	28.69	28.45	28.52	128,764
13 Mar 14	28.50000 -0.05	28.56	28.50	28.53	126,135
12 Mar 14	28.55000 -0.03	28.68	28.50	28.56	187,257
11 Mar 14	28.58000 -0.06	28.67	28.54	28.66	230,644
10 Mar 14	28.64000 -0.16	28.91	28.60	28.82	222,558
07 Mar 14	28.80000 -0.05	28.95	28.76	28.84	169,099
06 Mar 14	28.85000 -0.04	28.94	28.81	28.85	203,381
05 Mar 14	28.89000 -0.14	29.12	28.81	29.10	216,224
04 Mar 14	29.03000 +0.02	29.15	28.84	29.14	282,033
03 Mar 14	29.01000 -0.52	29.42	28.91	29.42	349,372
28 Feb 14	29.53000 +0.17	29.63	29.39	29.42	193,922
27 Feb 14	29.36000 +0.11	29.41	29.10	29.24	247,341
26 Feb 14	29.25000 -0.06	29.30	29.10	29.14	227,287
25 Feb 14	29.31000 +0.00	29.51	29.14	29.41	328,041
24 Feb 14	29.31000 -0.14	29.57	29.24	29.51	239,943
21 Feb 14	29.45000 -0.10	29.69	29.31	29.55	146,348
20 Feb 14	29.55000 -0.12	29.78	29.50	29.76	135,284
19 Feb 14	29.67000 +0.05	29.81	29.56	29.71	171,963
18 Feb 14	29.62000 +0.31	29.69	29.35	29.37	250,394
14 Feb 14	29.31000 +0.19	29.39	29.12	29.12	175,744
13 Feb 14	29.12000 +0.09	29.25	29.01	29.11	250,039
12 Feb 14	29.03000 -0.17	29.27	29.00	29.20	274,228
11 Feb 14	29.20000 -0.11	29.36	29.20	29.32	167,340
10 Feb 14	29.31000 -0.12	29.52	29.23	29.52	187,293
07 Feb 14	29.43000 +0.00	29.58	29.37	29.50	103,897
06 Feb 14	29.43000 -0.07	29.58	29.41	29.50	200,379
05 Feb 14	29.50000 +0.37	29.58	29.05	29.13	230,789
04 Feb 14	29.13000 +0.09	29.18	28.85	29.11	412,985
03 Feb 14	29.04000 -0.27	29.34	29.00	29.30	190,374
31 Jan 14	29.31000 +0.08	29.45	29.13	29.15	185,801
30 Jan 14	29.23000 +0.17	29.26	28.74	29.08	274,945
29 Jan 14	29.06000 -0.24	29.18	29.00	29.18	189,441
28 Jan 14	29.30000 +0.04	29.35	29.13	29.34	193,064
27 Jan 14	29.26000 +0.08	29.46	29.11	29.25	249,337
24 Jan 14	29.18000 -0.32	29.50	29.10	29.44	260,254
23 Jan 14	29.50000 -0.35	29.89	29.42	29.89	290,142
22 Jan 14	29.85000 +0.20	29.85	29.57	29.60	316,163
21 Jan 14	29.65000 +0.20	29.71	29.42	29.44	334,522
20 Jan 14	29.45000 +0.35	29.50	29.15	29.15	193,977
17 Jan 14	29.10000 -0.35	29.50	29.10	29.48	358,406
16 Jan 14	29.45000 +0.07	29.49	29.19	29.43	219,675
15 Jan 14	29.38000 -0.15	29.85	29.29	29.61	350,546
14 Jan 14	29.53000 -0.22	29.85	29.53	29.85	227,040
13 Jan 14	29.75000 +0.06	29.90	29.62	29.79	467,465
10 Jan 14	29.69000 +0.29	29.76	29.45	29.50	255,345
09 Jan 14	29.40000 -0.08	29.55	29.34	29.51	273,188
08 Jan 14	29.48000 +0.08	29.57	29.41	29.46	227,733
07 Jan 14	29.40000 +0.02	29.65	29.37	29.54	504,091
06 Jan 14	29.38000 +0.33	29.43	29.11	29.15	240,151
03 Jan 14	29.05000 +0.31	29.20	28.78	28.90	295,415
02 Jan 14	28.74000 -0.08	28.83	28.32	28.83	224,417
31 Dec 13	28.82000 +0.39	28.85	28.46	28.49	183,403
30 Dec 13	28.43000 +0.22	28.50	28.24	28.26	130,910
27 Dec 13	28.21000 -0.23	28.44	28.13	28.44	119,645
24 Dec 13	28.44000 +0.22	28.44	28.15	28.44	145,597
23 Dec 13	28.22000 -0.25	28.48	28.12	28.46	275,030
20 Dec 13	28.47000 +0.12	28.70	28.20	28.35	931,459
19 Dec 13	28.35000 +0.17	28.44	28.12	28.15	331,108
18 Dec 13	28.18000 +0.43	28.30	27.72	27.72	510,612
17 Dec 13	27.75000 -0.22	28.08	27.53	28.03	759,659
16 Dec 13	27.97000 -0.15	28.28	27.97	28.16	262,074
13 Dec 13	28.12000 +0.24	28.15	27.89	27.96	267,681
12 Dec 13	27.88000 +0.11	27.96	27.67	27.76	429,252
11 Dec 13	27.77000 -0.26	28.14	27.77	28.06	226,199
10 Dec 13	28.03000 -0.07	28.25	28.03	28.16	644,049
09 Dec 13	28.10000 +0.29	28.26	27.67	27.82	515,511
06 Dec 13	27.81000 +0.67	27.85	27.10	27.20	424,355
05 Dec 13	27.14000 -0.19	27.41	27.01	27.25	416,065
04 Dec 13	27.33000 -0.15	27.64	27.31	27.42	306,936
03 Dec 13	27.48000 -0.22	27.71	27.39	27.56	364,190
02 Dec 13	27.70000 -0.30	28.06	27.61	28.00	437,802
29 Nov 13	28.00000 +0.13	28.02	27.80	27.84	231,916
28 Nov 13	27.87000 -0.04	27.98	27.80	27.92	99,554
27 Nov 13	27.91000 +0.11	27.98	27.55	27.71	307,396
26 Nov 13	27.80000 -0.23	28.01	27.74	28.01	302,132
25 Nov 13	28.03000 -0.01	28.08	28.00	28.05	649,485
22 Nov 13	28.04000 -0.12	28.20	28.01	28.20	251,671
21 Nov 13	28.16000 -0.13	28.35	28.16	28.35	280,676
20 Nov 13	28.29000 -0.06	28.54	28.19	28.40	176,721
19 Nov 13	28.35000 -0.25	28.55	28.30	28.53	237,315
18 Nov 13	28.60000 +0.03	28.63	28.38	28.62	1,470,934
15 Nov 13	28.57000 -0.02	28.72	28.50	28.65	488,914
14 Nov 13	28.59000 +0.13	28.99	28.44	28.99	401,157
13 Nov 13	28.46000 +0.29	28.60	28.03	28.20	280,364
12 Nov 13	28.17000 +0.09	28.27	28.04	28.10	744,293
11 Nov 13	28.08000 -0.17	28.33	28.08	28.30	209,713
08 Nov 13	28.25000 -0.25	28.50	28.14	28.50	419,939
07 Nov 13	28.50000 +0.13	28.68	28.38	28.50	338,234
06 Nov 13	28.37000 -0.10	28.68	28.26	28.68	592,810
05 Nov 13	28.47000 -0.46	28.98	28.45	28.91	269,045
04 Nov 13	28.93000 -0.17	29.13	28.90	29.10	235,024
01 Nov 13	29.10000 +0.19	29.22	28.96	28.97	198,676
31 Oct 13	28.91000 +0.11	29.00	28.71	28.85	242,218
30 Oct 13	28.80000 -0.23	29.07	28.70	28.94	258,837
29 Oct 13	29.03000 -0.27	29.19	28.95	29.19	427,985
28 Oct 13	29.30000 -0.20	29.60	29.27	29.50	281,446
25 Oct 13	29.50000 -0.05	29.71	29.45	29.65	252,263
24 Oct 13	29.55000 +0.11	29.77	29.44	29.50	499,934
23 Oct 13	29.44000 +0.19	29.54	29.25	29.33	524,105
22 Oct 13	29.25000 +0.01	29.63	29.23	29.43	494,818
21 Oct 13	29.24000 -0.43	29.91	29.00	29.91	447,778
18 Oct 13	29.67000 +0.65	29.70	29.10	29.10	541,978
17 Oct 13	29.02000 +0.53	29.02	28.39	28.49	409,119
16 Oct 13	28.49000 +0.19	28.50	28.18	28.20	284,747
15 Oct 13	28.30000 +0.11	28.36	28.20	28.28	390,027
11 Oct 13	28.19000 -0.18	28.34	28.16	28.30	370,838
10 Oct 13	28.37000 -0.11	28.66	28.30	28.56	479,641
09 Oct 13	28.48000 -0.02	28.77	28.43	28.55	308,817
08 Oct 13	28.50000 -0.20	28.87	28.46	28.69	414,126
07 Oct 13	28.70000 +0.16	28.79	28.48	28.54	405,656
04 Oct 13	28.54000 -0.21	28.85	28.42	28.85	230,344
03 Oct 13	28.75000 -0.25	29.08	28.70	29.03	332,179
02 Oct 13	29.00000 +0.08	29.11	28.89	28.97	265,536
01 Oct 13	28.92000 -0.12	29.20	28.91	29.17	251,021
30 Sep 13	29.04000 +0.04	29.20	28.95	28.96	662,461
27 Sep 13	29.00000 -0.10	29.15	28.89	29.08	285,253
26 Sep 13	29.10000 -0.26	29.46	29.09	29.37	337,135
25 Sep 13	29.36000 -0.63	30.11	29.14	30.00	1,152,935
24 Sep 13	29.99000 -0.01	30.33	29.95	30.17	543,875
23 Sep 13	30.00000 -0.16	30.50	29.99	30.24	221,704
20 Sep 13	30.16000 -0.34	30.73	30.07	30.60	567,209
19 Sep 13	30.50000 +0.10	31.00	30.46	30.73	427,567
18 Sep 13	30.40000 +0.48	30.75	29.96	30.04	443,047
17 Sep 13	29.92000 -0.11	30.09	29.90	30.06	153,014
16 Sep 13	30.03000 +0.42	30.09	29.61	29.70	257,616
13 Sep 13	29.61000 +0.01	29.89	29.51	29.62	124,766
12 Sep 13	29.60000 -0.38	30.08	29.60	29.95	192,372
11 Sep 13	29.98000 +0.52	29.98	29.35	29.35	244,498
10 Sep 13	29.46000 +0.36	29.66	29.15	29.24	200,511
09 Sep 13	29.10000 +0.18	29.22	28.90	29.10	483,942
06 Sep 13	28.92000 -0.23	29.35	28.83	29.32	241,619
05 Sep 13	29.15000 -0.08	29.43	28.94	29.32	138,596
04 Sep 13	29.23000 -0.01	29.47	29.00	29.24	337,616
03 Sep 13	29.24000 +0.04	29.25	28.80	29.25	398,647
30 Aug 13	29.20000 +0.09	29.24	29.00	29.20	125,905
29 Aug 13	29.11000 +0.07	29.26	28.84	28.94	103,912
28 Aug 13	29.04000 -0.33	29.31	28.77	29.31	202,137
27 Aug 13	29.37000 +0.19	29.39	28.95	29.10	177,757
26 Aug 13	29.18000 -0.23	29.75	28.96	29.74	202,663
23 Aug 13	29.41000 +0.44	29.42	28.81	28.98	160,785
22 Aug 13	28.97000 +0.16	29.26	28.71	28.74	207,709
21 Aug 13	28.81000 -0.76	29.54	28.72	29.54	280,129
20 Aug 13	29.57000 +0.24	29.77	29.41	29.48	301,455
19 Aug 13	29.33000 -0.25	29.82	29.33	29.60	192,832
16 Aug 13	29.58000 +0.27	29.75	29.35	29.35	558,689
15 Aug 13	29.31000 -0.01	29.46	29.05	29.28	202,942
14 Aug 13	29.32000 -0.42	29.79	29.25	29.65	432,793
13 Aug 13	29.74000 -0.06	30.00	29.70	29.75	191,079
12 Aug 13	29.80000 -0.26	30.27	29.74	30.27	261,732
09 Aug 13	30.06000 -0.02	30.40	30.06	30.11	185,618
08 Aug 13	30.08000 -0.21	30.47	30.06	30.47	260,006
07 Aug 13	30.29000 +0.19	30.54	29.82	30.15	484,373
06 Aug 13	30.10000 +0.17	30.57	29.95	29.99	218,234
02 Aug 13	29.93000 -0.17	30.25	29.81	30.14	277,636
01 Aug 13	30.10000 -0.74	31.18	30.06	31.18	331,488
31 Jul 13	30.84000 -0.50	31.31	30.76	31.31	242,010
30 Jul 13	31.34000 +0.12	31.60	31.06	31.20	117,908
29 Jul 13	31.22000 -0.20	31.40	31.14	31.40	107,182
26 Jul 13	31.42000 -0.27	31.75	31.19	31.69	213,024
25 Jul 13	31.69000 +0.20	31.72	31.13	31.40	206,468
24 Jul 13	31.49000 -0.42	31.96	31.33	31.95	215,115
23 Jul 13	31.91000 -0.06	32.13	31.85	32.04	101,660
22 Jul 13	31.97000 +0.20	32.15	31.75	31.80	186,537
19 Jul 13	31.77000 -0.46	32.25	31.77	32.20	445,897
18 Jul 13	32.23000 -0.23	32.50	32.06	32.50	328,940
17 Jul 13	32.46000 +0.16	32.57	32.22	32.44	142,164
16 Jul 13	32.30000 +0.04	32.45	31.97	32.33	186,584
15 Jul 13	32.26000 -0.11	32.68	32.22	32.59	104,988
12 Jul 13	32.37000 -0.29	32.70	32.29	32.70	116,276
11 Jul 13	32.66000 +0.87	32.86	32.08	32.21	305,264
10 Jul 13	31.79000 +0.28	31.88	31.51	31.75	168,648
09 Jul 13	31.51000 -0.14	31.95	31.47	31.74	298,381
08 Jul 13	31.65000 -0.48	32.37	31.62	32.09	159,398
05 Jul 13	32.13000 -0.12	32.20	31.31	32.20	296,631
04 Jul 13	32.25000 +0.06	32.39	32.01	32.10	68,487
03 Jul 13	32.19000 -0.30	32.73	32.05	32.47	154,405
02 Jul 13	32.49000 -0.15	32.92	31.85	32.79	559,290
28 Jun 13	32.64000 -0.04	32.64	32.31	32.46	227,484
27 Jun 13	32.68000 +0.74	32.72	31.78	32.16	653,685
26 Jun 13	31.94000 -0.23	32.40	31.90	32.10	484,605
25 Jun 13	32.17000 +0.50	32.40	31.78	31.79	248,610
24 Jun 13	31.67000 -0.48	32.34	31.11	31.84	469,782
21 Jun 13	32.15000 +0.19	32.49	31.60	32.16	1,139,771
20 Jun 13	31.96000 -1.21	32.80	31.85	32.76	680,864
19 Jun 13	33.17000 -0.11	33.45	33.15	33.34	935,711
18 Jun 13	33.28000 -0.39	33.63	33.07	33.63	340,294
17 Jun 13	33.67000 +0.52	33.78	33.28	33.28	352,050
14 Jun 13	33.15000 +1.06	33.35	32.26	32.29	478,230
13 Jun 13	32.09000 +0.34	32.16	31.50	31.51	377,152
12 Jun 13	31.75000 -0.71	32.45	31.63	32.32	470,540
11 Jun 13	32.46000 -0.45	33.14	32.22	32.74	367,117
10 Jun 13	32.91000 -1.01	34.30	32.88	33.93	314,170
07 Jun 13	33.92000 +0.69	33.93	33.23	33.30	321,104
06 Jun 13	33.23000 -0.02	33.33	32.86	33.09	458,746
05 Jun 13	33.25000 -0.23	33.60	33.01	33.40	255,434
04 Jun 13	33.48000 -0.08	34.04	33.38	33.53	327,979
03 Jun 13	33.56000 -0.53	34.13	33.51	34.13	317,966
31 May 13	34.09000 -0.55	34.64	33.88	34.64	506,072
30 May 13	34.64000 -0.18	34.92	34.58	34.75	157,026
29 May 13	34.82000 -0.56	35.34	34.67	35.34	291,426
28 May 13	35.38000 -0.26	35.72	35.27	35.68	176,330
27 May 13	35.64000 +0.03	35.76	35.50	35.68	129,924
24 May 13	35.61000 +0.08	35.80	35.50	35.58	309,671
23 May 13	35.53000 -0.03	35.54	35.07	35.50	384,348
22 May 13	35.56000 -0.34	36.00	35.56	35.90	319,374
21 May 13	35.90000 -0.14	36.18	35.86	36.05	458,179
17 May 13	36.04000 -0.42	36.46	36.01	36.46	221,717
16 May 13	36.46000 +0.04	36.69	36.26	36.50	176,061
15 May 13	36.42000 +0.00	36.50	36.26	36.50	123,913
14 May 13	36.42000 +0.02	36.56	36.41	36.49	173,253
13 May 13	36.40000 +0.10	36.52	36.29	36.39	227,983
10 May 13	36.30000 +0.03	36.40	36.19	36.38	180,762
09 May 13	36.27000 -0.18	36.58	36.27	36.53	119,816
08 May 13	36.45000 -0.05	36.67	36.41	36.50	106,791
07 May 13	36.50000 -0.17	36.71	36.36	36.60	177,001
06 May 13	36.67000 -0.15	36.89	36.64	36.87	149,665
03 May 13	36.82000 +0.04	36.92	36.63	36.89	223,351
02 May 13	36.78000 +0.21	36.89	36.60	36.60	308,553
01 May 13	36.57000 -0.44	36.76	36.28	36.70	298,037
30 Apr 13	37.01000 +0.83	37.01	36.17	36.24	811,073
29 Apr 13	36.18000 +0.14	36.25	36.01	36.01	447,027
26 Apr 13	36.04000 -0.32	36.20	36.02	36.08	203,187
25 Apr 13	36.36000 +0.04	36.37	36.28	36.33	233,265
24 Apr 13	36.32000 +0.03	36.38	36.19	36.23	290,517
23 Apr 13	36.29000 +0.27	36.31	35.99	36.00	313,975
22 Apr 13	36.02000 +0.11	36.10	35.91	36.00	331,163
19 Apr 13	35.91000 +0.24	36.08	35.69	35.73	242,728
18 Apr 13	35.67000 +0.07	35.80	35.58	35.80	134,917
17 Apr 13	35.60000 -0.53	36.18	35.55	36.18	321,592
16 Apr 13	36.13000 +0.03	36.23	36.10	36.12	101,762
15 Apr 13	36.10000 -0.18	36.27	36.10	36.20	176,642
12 Apr 13	36.28000 +0.00	36.33	36.14	36.33	345,721
11 Apr 13	36.28000 +0.08	36.33	36.20	36.22	507,307
10 Apr 13	36.20000 -0.64	36.28	36.11	36.26	477,867
09 Apr 13	36.84000 +0.01	37.14	36.83	36.83	164,990
08 Apr 13	36.83000 -0.13	36.98	36.56	36.93	179,724
05 Apr 13	36.96000 +0.00	37.09	36.35	36.55	207,649
04 Apr 13	36.96000 +0.57	36.96	36.26	36.34	109,714
03 Apr 13	36.39000 -0.57	37.23	36.25	37.23	169,305
02 Apr 13	36.96000 +0.15	37.14	36.77	36.80	220,890
01 Apr 13	36.81000 +0.16	36.87	36.57	36.68	100,649
28 Mar 13	36.65000 +0.17	36.65	36.27	36.44	134,502
27 Mar 13	36.48000 -0.01	36.48	36.22	36.44	75,866
26 Mar 13	36.49000 -0.07	36.53	36.20	36.39	114,301
25 Mar 13	36.56000 +0.10	36.73	36.42	36.59	165,974
22 Mar 13	36.46000 +0.22	36.59	36.15	36.25	128,985
21 Mar 13	36.24000 -0.02	36.36	36.11	36.25	156,395
20 Mar 13	36.26000 +0.14	36.39	36.09	36.27	71,260
19 Mar 13	36.12000 -0.14	36.37	36.07	36.26	70,774
18 Mar 13	36.26000 +0.04	36.42	36.11	36.35	204,687
15 Mar 13	36.22000 +0.17	36.35	35.96	36.07	441,417
14 Mar 13	36.05000 -0.06	36.19	36.05	36.14	115,658
13 Mar 13	36.11000 +0.00	36.30	36.11	36.25	140,836
12 Mar 13	36.11000 -0.03	36.33	36.11	36.15	177,033
11 Mar 13	36.14000 +0.12	36.26	36.00	36.05	194,037
08 Mar 13	36.02000 +0.04	36.35	35.92	35.98	125,797
07 Mar 13	35.98000 -0.41	36.50	35.85	36.50	256,803
06 Mar 13	36.39000 +0.02	36.45	36.21	36.38	127,866
05 Mar 13	36.37000 -0.10	36.57	36.33	36.57	169,725
04 Mar 13	36.47000 -0.11	36.79	36.45	36.75	143,817
01 Mar 13	36.58000 -0.24	36.83	36.50	36.64	187,204
28 Feb 13	36.82000 +0.30	36.82	36.53	36.60	125,803
27 Feb 13	36.52000 -0.14	36.97	36.31	36.74	419,645
26 Feb 13	36.66000 -0.69	37.46	36.50	37.46	355,712
25 Feb 13	37.35000 -0.02	37.50	37.25	37.50	133,012
22 Feb 13	37.37000 +0.14	37.55	37.29	37.36	187,562
21 Feb 13	37.23000 -0.31	37.71	37.11	37.53	200,071
20 Feb 13	37.54000 -0.06	37.76	37.42	37.51	207,018
19 Feb 13	37.60000 -0.25	37.85	37.55	37.64	280,422
15 Feb 13	37.85000 -0.15	38.09	37.63	38.09	271,152
14 Feb 13	38.00000 -0.25	38.34	38.00	38.30	85,448
13 Feb 13	38.25000 -0.20	38.56	38.19	38.46	258,211
12 Feb 13	38.45000 +0.45	38.46	37.99	38.18	223,984
11 Feb 13	38.00000 +0.08	38.08	37.92	37.92	125,948
08 Feb 13	37.92000 -0.07	38.16	37.85	38.00	87,975
07 Feb 13	37.99000 +0.24	38.24	37.77	37.77	125,895
06 Feb 13	37.75000 +0.00	37.88	37.68	37.87	212,219
05 Feb 13	37.75000 +0.12	37.84	37.60	37.64	91,073
04 Feb 13	37.63000 +0.07	37.70	37.52	37.68	115,649
01 Feb 13	37.56000 +0.17	37.70	37.35	37.35	384,882
31 Jan 13	37.39000 -0.42	37.90	37.36	37.60	180,742
30 Jan 13	37.81000 -0.06	38.07	37.67	37.90	156,878
29 Jan 13	37.87000 -0.63	38.86	37.80	38.86	282,499
28 Jan 13	38.50000 -0.43	39.30	38.40	39.22	132,772
25 Jan 13	38.93000 +0.00	39.07	38.83	39.00	114,745
24 Jan 13	38.93000 +0.53	38.94	38.30	38.30	115,459
23 Jan 13	38.40000 +0.30	38.47	38.02	38.10	73,757
22 Jan 13	38.10000 +0.23	38.10	37.83	37.94	83,002
21 Jan 13	37.87000 +0.27	37.96	37.72	37.87	46,264
18 Jan 13	37.60000 -0.15	38.00	37.60	37.90	129,555
17 Jan 13	37.75000 -0.40	38.10	37.62	38.06	88,176
16 Jan 13	38.15000 +0.41	38.16	37.67	37.75	149,798
15 Jan 13	37.74000 -0.01	37.75	37.51	37.69	117,779
14 Jan 13	37.75000 +0.49	37.75	37.40	37.44	109,887
11 Jan 13	37.26000 +0.17	37.48	37.05	37.09	222,747
10 Jan 13	37.09000 -0.09	37.36	37.05	37.33	160,280
09 Jan 13	37.18000 -0.18	37.50	37.14	37.45	101,256
08 Jan 13	37.36000 -0.15	37.65	37.31	37.55	94,873
07 Jan 13	37.51000 -0.16	37.58	37.33	37.57	56,361
04 Jan 13	37.67000 +0.61	37.67	37.05	37.05	109,799
03 Jan 13	37.06000 -0.63	37.74	36.96	37.74	522,322
02 Jan 13	37.69000 +0.26	37.77	37.51	37.51	79,705
31 Dec 12	37.43000 -0.01	37.79	37.32	37.44	54,456
28 Dec 12	37.44000 +0.18	37.55	37.20	37.25	71,490
27 Dec 12	37.26000 +0.11	37.32	37.10	37.26	64,737
24 Dec 12	37.15000 +0.28	37.47	37.06	37.07	57,155
21 Dec 12	36.87000 -0.49	37.83	36.87	37.32	435,050
20 Dec 12	37.36000 +0.09	37.44	37.07	37.20	76,128
19 Dec 12	37.27000 -0.08	37.45	37.04	37.35	132,166
18 Dec 12	37.35000 +0.01	37.44	37.19	37.30	160,010
17 Dec 12	37.34000 -0.03	37.43	37.16	37.33	154,834
14 Dec 12	37.37000 -0.09	37.45	37.10	37.17	161,605
13 Dec 12	37.46000 +0.28	37.50	37.06	37.24	117,611
12 Dec 12	37.18000 +0.61	37.48	36.70	36.79	182,582
11 Dec 12	36.57000 +0.24	36.79	36.44	36.45	184,151
10 Dec 12	36.33000 -0.28	36.58	36.33	36.58	163,359
07 Dec 12	36.61000 -0.06	36.82	36.50	36.55	115,139
06 Dec 12	36.67000 -0.02	36.90	36.45	36.70	194,613
05 Dec 12	36.69000 +0.80	36.94	35.93	36.00	225,346
04 Dec 12	35.89000 -0.41	36.40	35.76	36.30	151,938
03 Dec 12	36.30000 +0.10	36.60	36.06	36.15	280,110
30 Nov 12	36.20000 +0.52	36.20	35.61	35.69	192,115
29 Nov 12	35.68000 +0.15	35.79	35.53	35.62	184,324
28 Nov 12	35.53000 -0.16	35.82	35.47	35.63	169,660
27 Nov 12	35.69000 +0.21	35.74	35.30	35.45	276,434
26 Nov 12	35.48000 +0.06	35.49	35.20	35.40	125,675
23 Nov 12	35.42000 +0.11	35.55	35.18	35.40	74,241
22 Nov 12	35.31000 +0.15	35.36	35.03	35.10	48,675
21 Nov 12	35.16000 +0.36	35.17	34.75	34.88	100,446
20 Nov 12	34.80000 +0.00	34.88	34.41	34.82	222,916
19 Nov 12	34.80000 +0.28	35.10	34.67	34.82	226,596
16 Nov 12	34.52000 +0.21	34.92	34.06	34.21	296,523
15 Nov 12	34.31000 -0.06	34.45	34.05	34.37	251,390
14 Nov 12	34.37000 -0.68	35.11	34.34	35.05	324,787
13 Nov 12	35.05000 -0.40	35.40	35.01	35.38	167,198
12 Nov 12	35.45000 +0.23	35.64	35.23	35.43	161,412
09 Nov 12	35.22000 -0.05	35.44	35.15	35.25	245,208
08 Nov 12	35.27000 -0.77	36.07	35.19	36.04	398,030
07 Nov 12	36.04000 -0.26	36.31	35.87	36.26	220,732
06 Nov 12	36.30000 -0.07	36.55	36.25	36.55	175,430
05 Nov 12	36.37000 -0.28	36.75	36.26	36.75	115,650
02 Nov 12	36.65000 -0.15	36.85	36.57	36.85	117,463
01 Nov 12	36.80000 +0.15	36.94	36.65	36.65	368,868
31 Oct 12	36.65000 +0.09	36.71	36.52	36.58	290,190
30 Oct 12	36.56000 -0.17	36.78	36.50	36.78	75,714
29 Oct 12	36.73000 -0.11	36.97	36.70	36.97	75,107
26 Oct 12	36.84000 -0.03	36.84	36.67	36.80	90,281
25 Oct 12	36.87000 -0.02	37.05	36.78	36.95	201,047
24 Oct 12	36.89000 +0.11	36.93	36.65	36.77	174,251
23 Oct 12	36.78000 +0.22	36.78	36.11	36.40	152,839
22 Oct 12	36.56000 -0.28	36.92	36.52	36.90	132,655
19 Oct 12	36.84000 -0.25	37.35	36.84	37.10	187,969
18 Oct 12	37.09000 -0.05	37.40	36.98	37.16	88,228
17 Oct 12	37.14000 -0.36	37.57	37.11	37.56	117,220
16 Oct 12	37.50000 +0.32	37.60	37.30	37.32	104,917
15 Oct 12	37.18000 +0.23	37.21	36.82	36.96	91,323
12 Oct 12	36.95000 +0.25	37.09	36.70	36.70	163,452
11 Oct 12	36.70000 -0.08	36.86	36.69	36.78	221,173
10 Oct 12	36.78000 -0.40	37.21	36.78	37.21	242,979
09 Oct 12	37.18000 -0.14	37.37	37.18	37.36	237,393
05 Oct 12	37.32000 +0.07	37.60	37.26	37.31	158,993
04 Oct 12	37.25000 -0.07	37.48	37.23	37.40	211,619
03 Oct 12	37.32000 -0.15	37.46	37.32	37.46	154,924
02 Oct 12	37.47000 +0.10	37.48	37.21	37.41	106,483
01 Oct 12	37.37000 -0.29	37.76	37.27	37.76	215,748
28 Sep 12	37.66000 +0.06	37.73	37.54	37.55	112,286
27 Sep 12	37.60000 -0.18	37.83	37.59	37.79	95,389
26 Sep 12	37.78000 +0.16	37.78	37.43	37.61	132,352
25 Sep 12	37.62000 +0.13	37.72	37.37	37.64	210,748
24 Sep 12	37.49000 -0.04	37.86	37.43	37.55	173,426
21 Sep 12	37.53000 -0.27	38.46	37.51	37.90	1,458,977
20 Sep 12	37.80000 +0.35	37.80	37.43	37.45	240,311
19 Sep 12	37.45000 +0.23	37.53	37.30	37.35	192,511
18 Sep 12	37.22000 +0.01	37.55	37.22	37.29	241,813
17 Sep 12	37.21000 -0.21	37.53	37.08	37.40	188,155
14 Sep 12	37.42000 +0.04	37.80	37.36	37.36	170,454
13 Sep 12	37.38000 -0.37	37.90	37.27	37.79	603,572
12 Sep 12	37.75000 -0.16	38.00	37.69	37.91	156,628
11 Sep 12	37.91000 -0.18	38.24	37.78	38.24	156,762
10 Sep 12	38.09000 -0.55	38.60	38.07	38.50	117,694
07 Sep 12	38.64000 -0.21	38.80	38.25	38.79	159,664
06 Sep 12	38.85000 +0.45	38.92	38.51	38.51	180,597
05 Sep 12	38.40000 +0.41	38.62	37.95	37.95	105,165
04 Sep 12	37.99000 -0.25	38.44	37.90	38.24	110,687
31 Aug 12	38.24000 +0.24	38.46	37.83	38.16	260,773
30 Aug 12	38.00000 -0.57	38.62	37.91	38.60	145,895
29 Aug 12	38.57000 -0.43	38.93	38.57	38.92	78,748
28 Aug 12	39.00000 +0.13	39.09	38.85	38.94	93,147
27 Aug 12	38.87000 +0.03	38.99	38.75	38.99	101,280
24 Aug 12	38.84000 +0.22	38.94	38.64	38.66	53,751
23 Aug 12	38.62000 -0.20	39.00	38.54	39.00	130,419
22 Aug 12	38.82000 -0.18	39.00	38.62	39.00	158,135
21 Aug 12	39.00000 +0.09	39.02	38.83	39.01	131,544
20 Aug 12	38.91000 -0.29	39.30	38.91	39.25	156,404
17 Aug 12	39.20000 +0.06	39.20	38.86	39.19	174,070
16 Aug 12	39.14000 +0.28	39.14	38.81	38.86	84,648
15 Aug 12	38.86000 +0.55	38.86	38.42	38.42	281,838
14 Aug 12	38.31000 -0.40	38.98	38.28	38.80	305,567
13 Aug 12	38.71000 +0.31	38.87	38.48	38.54	206,330
10 Aug 12	38.40000 -0.19	38.75	38.32	38.75	189,209
09 Aug 12	38.59000 +0.10	38.90	38.51	38.51	176,172
08 Aug 12	38.49000 -0.31	38.93	38.45	38.59	138,042
07 Aug 12	38.80000 +0.05	38.98	38.70	38.80	98,620
03 Aug 12	38.75000 +0.25	38.93	38.58	38.79	105,075
02 Aug 12	38.50000 +0.11	38.61	38.27	38.49	205,208
01 Aug 12	38.39000 -0.04	38.62	38.37	38.51	110,180
31 Jul 12	38.43000 -0.61	39.20	38.28	38.91	195,063
30 Jul 12	39.04000 -0.29	39.54	38.93	39.33	83,479
27 Jul 12	39.33000 -0.40	39.74	39.14	39.73	161,780
26 Jul 12	39.73000 +0.44	39.74	39.28	39.29	96,115
25 Jul 12	39.29000 +0.09	39.45	39.09	39.27	88,577
24 Jul 12	39.20000 +0.00	39.28	39.00	39.20	96,594
23 Jul 12	39.20000 -0.03	39.34	38.88	38.96	166,808
20 Jul 12	39.23000 +0.16	39.25	38.95	39.05	163,460
19 Jul 12	39.07000 +0.03	39.25	38.84	39.04	89,303
18 Jul 12	39.04000 -0.09	39.39	38.72	38.72	120,726
17 Jul 12	39.13000 +0.18	39.31	38.95	39.10	173,503
16 Jul 12	38.95000 +0.55	39.10	38.39	38.44	189,858
13 Jul 12	38.40000 +0.21	38.60	38.27	38.38	100,244
12 Jul 12	38.19000 +0.03	38.45	37.88	37.88	158,693
11 Jul 12	38.16000 +0.11	38.47	38.01	38.01	135,945
10 Jul 12	38.05000 -0.26	38.52	38.03	38.52	129,322
09 Jul 12	38.31000 -0.03	38.43	38.28	38.43	132,064
06 Jul 12	38.34000 -0.48	38.65	38.12	38.65	110,700
05 Jul 12	38.82000 -0.02	39.06	38.81	38.88	125,134
04 Jul 12	38.84000 +0.39	38.84	38.41	38.41	200,938
03 Jul 12	38.45000 +0.26	38.48	38.08	38.19	129,626
29 Jun 12	38.19000 +0.25	38.34	37.88	38.24	282,725
28 Jun 12	37.94000 -0.13	38.07	37.71	38.07	422,843
27 Jun 12	38.07000 -0.53	38.60	37.85	38.60	280,042
26 Jun 12	38.60000 +0.90	38.90	37.48	37.60	612,544
25 Jun 12	37.70000 -0.02	37.70	37.12	37.70	154,790
22 Jun 12	37.72000 +0.02	37.72	37.54	37.67	132,029
21 Jun 12	37.70000 +0.03	37.80	37.56	37.80	198,288
20 Jun 12	37.67000 +0.12	37.75	37.48	37.55	174,011
19 Jun 12	37.55000 -0.10	37.64	37.37	37.60	299,855
18 Jun 12	37.65000 -0.30	37.87	37.58	37.86	196,338
15 Jun 12	37.95000 +0.37	37.95	37.33	37.58	554,834
14 Jun 12	37.58000 +0.13	37.89	37.32	37.42	386,984
13 Jun 12	37.45000 +0.97	37.69	36.48	36.48	740,575
12 Jun 12	36.48000 +0.33	36.52	36.05	36.16	240,128
11 Jun 12	36.15000 -0.39	36.77	36.12	36.77	176,288
08 Jun 12	36.54000 +0.00	36.88	36.45	36.59	178,644
07 Jun 12	36.54000 -0.15	36.74	36.35	36.66	265,680
06 Jun 12	36.69000 +0.19	36.77	36.45	36.59	246,440
05 Jun 12	36.50000 +0.38	36.65	36.14	36.17	573,401
04 Jun 12	36.12000 +0.09	36.15	35.93	35.94	360,703
01 Jun 12	36.03000 +0.01	36.07	35.55	35.88	481,148
31 May 12	36.02000 +0.07	36.09	35.91	35.91	329,749
30 May 12	35.95000 +0.01	36.01	35.90	35.94	222,254
29 May 12	35.94000 -0.19	36.04	35.86	36.04	256,834
28 May 12	36.13000 +0.02	36.14	36.07	36.13	87,049
25 May 12	36.11000 -0.03	36.17	36.10	36.16	101,297
24 May 12	36.14000 +0.04	36.19	36.09	36.10	398,905
23 May 12	36.10000 -0.51	36.18	35.90	36.18	775,145
22 May 12	36.61000 +0.06	37.03	36.55	36.61	139,739
18 May 12	36.55000 +0.27	36.70	36.35	36.40	117,733
17 May 12	36.28000 -0.22	36.60	36.28	36.53	110,386
16 May 12	36.50000 -0.67	37.21	36.31	37.08	243,917
15 May 12	37.17000 -0.48	37.82	37.00	37.82	184,480
14 May 12	37.65000 -0.26	37.89	37.65	37.71	113,326
11 May 12	37.91000 +0.05	37.94	37.69	37.79	145,870
10 May 12	37.86000 +0.39	37.86	37.48	37.48	179,654
09 May 12	37.47000 +0.22	37.52	36.93	37.24	189,679
08 May 12	37.25000 +0.17	37.30	36.90	37.00	174,193
07 May 12	37.08000 +0.66	37.10	36.27	36.27	113,539
04 May 12	36.42000 -0.12	36.60	36.40	36.58	76,674
03 May 12	36.54000 -0.34	36.87	36.54	36.87	85,547
02 May 12	36.88000 -0.05	37.06	36.62	37.06	69,492
01 May 12	36.93000 +0.05	36.97	36.61	36.85	95,614
30 Apr 12	36.88000 +0.18	36.88	36.50	36.70	93,588
27 Apr 12	36.70000 -0.01	36.91	36.41	36.66	162,472
26 Apr 12	36.71000 -0.30	37.05	36.64	36.64	119,755
25 Apr 12	37.01000 +0.25	37.09	36.55	36.60	223,307
24 Apr 12	36.76000 -0.16	36.96	36.63	36.90	79,771
23 Apr 12	36.92000 -0.04	36.98	36.62	36.85	174,969
20 Apr 12	36.96000 -0.13	37.10	36.85	37.08	79,043
19 Apr 12	37.09000 +0.00	37.20	36.90	37.03	177,459
18 Apr 12	37.09000 +0.04	37.19	36.71	36.94	149,336
17 Apr 12	37.05000 +0.22	37.24	36.92	37.04	119,043
16 Apr 12	36.83000 -0.05	36.95	36.74	36.89	295,902
13 Apr 12	36.88000 -0.09	37.07	36.60	37.02	150,487
12 Apr 12	36.97000 +0.33	37.35	36.50	36.51	362,752
11 Apr 12	36.64000 +0.64	36.67	36.15	36.19	226,474
10 Apr 12	36.00000 +0.02	36.37	35.91	36.17	311,421
09 Apr 12	35.98000 +0.29	36.11	35.63	35.65	191,111
05 Apr 12	35.69000 +0.14	35.69	35.27	35.45	299,862
04 Apr 12	35.55000 +0.17	35.55	35.10	35.21	273,045
03 Apr 12	35.38000 -0.12	35.55	35.22	35.42	259,653
02 Apr 12	35.50000 +0.30	35.58	35.18	35.20	234,192
30 Mar 12	35.20000 +0.00	35.45	35.16	35.45	207,516
29 Mar 12	35.20000 -0.33	35.55	34.80	35.41	185,550
28 Mar 12	35.53000 -0.05	35.55	35.20	35.40	182,770
27 Mar 12	35.58000 -0.05	35.70	35.35	35.65	177,526
26 Mar 12	35.63000 +0.40	35.63	35.22	35.29	306,527
23 Mar 12	35.23000 -0.12	35.38	35.15	35.33	327,090
22 Mar 12	35.35000 -0.25	35.64	35.35	35.46	154,193
21 Mar 12	35.60000 +0.10	35.76	35.45	35.56	269,497
20 Mar 12	35.50000 -0.50	35.93	35.43	35.86	392,463
19 Mar 12	36.00000 -0.50	36.72	35.93	36.72	381,457
16 Mar 12	36.50000 -0.62	37.12	36.26	37.01	2,543,340
15 Mar 12	37.12000 +0.32	37.44	36.87	36.88	522,017
14 Mar 12	36.80000 -0.55	37.33	36.58	37.07	345,600
13 Mar 12	37.35000 +0.21	37.43	36.79	37.13	350,534
12 Mar 12	37.14000 +0.14	37.29	36.55	36.96	608,478
09 Mar 12	37.00000 +0.94	37.10	35.50	35.80	1,496,715
08 Mar 12	36.06000 +0.08	36.15	35.92	36.04	252,971
07 Mar 12	35.98000 +0.56	36.09	35.43	35.45	442,482
06 Mar 12	35.42000 -0.07	35.49	35.15	35.49	366,740
05 Mar 12	35.49000 +0.61	35.49	34.83	34.88	482,273
02 Mar 12	34.88000 +0.44	34.99	34.49	34.56	624,883
01 Mar 12	34.44000 +0.04	34.50	34.38	34.40	281,695
29 Feb 12	34.40000 +0.04	34.47	34.34	34.36	335,439
28 Feb 12	34.36000 +0.01	34.39	34.27	34.35	198,118
27 Feb 12	34.35000 -0.28	34.63	34.24	34.63	217,580
24 Feb 12	34.63000 +0.09	34.77	34.50	34.58	273,505
23 Feb 12	34.54000 +0.09	34.56	34.44	34.56	277,006
22 Feb 12	34.45000 +0.05	34.56	34.33	34.50	278,930
21 Feb 12	34.40000 -0.09	34.50	34.40	34.49	185,085
17 Feb 12	34.49000 +0.10	34.49	34.39	34.42	103,723
16 Feb 12	34.39000 -0.01	34.44	34.29	34.40	126,896
15 Feb 12	34.40000 +0.02	34.43	34.26	34.43	119,170
14 Feb 12	34.38000 -0.08	34.53	34.31	34.47	210,412
13 Feb 12	34.46000 +0.11	34.60	34.41	34.41	104,775
10 Feb 12	34.35000 -0.21	34.55	34.26	34.55	120,507
09 Feb 12	34.56000 +0.08	34.60	34.47	34.59	130,277
08 Feb 12	34.48000 +0.22	34.50	34.32	34.36	158,939
07 Feb 12	34.26000 +0.20	34.32	33.97	34.09	198,810
06 Feb 12	34.06000 +0.17	34.19	33.89	34.10	246,392
03 Feb 12	33.89000 -0.01	34.00	33.80	33.90	210,192
02 Feb 12	33.90000 +0.08	33.96	33.75	33.90	140,683
01 Feb 12	33.82000 +0.35	33.85	33.51	33.58	161,507
31 Jan 12	33.47000 +0.04	33.57	33.21	33.45	113,508
30 Jan 12	33.43000 +0.05	33.43	33.25	33.38	114,270
27 Jan 12	33.38000 -0.47	33.78	33.16	33.78	216,626
26 Jan 12	33.85000 +0.07	33.92	33.65	33.88	237,023
25 Jan 12	33.78000 +0.05	33.88	33.65	33.80	185,369
24 Jan 12	33.73000 +0.07	33.75	33.55	33.74	182,654
23 Jan 12	33.66000 -0.27	34.05	33.66	34.04	197,892
20 Jan 12	33.93000 -0.18	34.14	33.75	34.13	199,077
19 Jan 12	34.11000 +0.10	34.17	34.04	34.15	299,849
18 Jan 12	34.01000 +0.08	34.20	34.00	34.15	352,492
17 Jan 12	33.93000 -1.14	34.51	33.25	34.51	964,052
16 Jan 12	35.07000 +0.50	35.20	34.55	34.56	161,929
13 Jan 12	34.57000 +0.04	34.66	34.54	34.62	145,914
12 Jan 12	34.53000 -0.17	34.73	34.52	34.70	159,912
11 Jan 12	34.70000 +0.64	34.74	34.10	34.10	215,753
10 Jan 12	34.06000 +0.64	34.28	33.64	33.64	230,481
09 Jan 12	33.42000 -0.14	33.61	33.42	33.60	77,785
06 Jan 12	33.56000 +0.18	33.69	33.43	33.45	180,533
05 Jan 12	33.38000 +0.34	33.45	33.08	33.17	156,311
04 Jan 12	33.04000 +0.05	33.19	32.90	32.98	130,791
03 Jan 12	32.99000 +0.32	32.99	32.60	32.78	172,054
30 Dec 11	32.67000 +0.08	32.75	32.59	32.59	29,076
29 Dec 11	32.59000 -0.09	32.77	32.54	32.77	74,737
28 Dec 11	32.68000 -0.12	32.85	32.62	32.85	95,547
23 Dec 11	32.80000 +0.09	32.84	32.78	32.79	74,081
22 Dec 11	32.71000 -0.05	32.80	32.71	32.79	144,026
21 Dec 11	32.76000 +0.00	32.82	32.62	32.78	96,503
20 Dec 11	32.76000 +0.01	32.85	32.61	32.85	173,652
19 Dec 11	32.75000 -0.01	32.82	32.70	32.73	174,289
16 Dec 11	32.76000 +0.08	32.84	32.54	32.66	370,947
15 Dec 11	32.68000 +0.13	32.75	32.65	32.69	145,681
14 Dec 11	32.55000 -0.01	32.68	32.45	32.52	141,453
13 Dec 11	32.56000 -0.07	32.73	32.56	32.70	161,610
12 Dec 11	32.63000 -0.15	32.80	32.63	32.78	84,996
09 Dec 11	32.78000 +0.03	32.90	32.75	32.77	219,803
08 Dec 11	32.75000 -0.02	32.78	32.75	32.77	141,764
07 Dec 11	32.77000 +0.03	32.78	32.69	32.74	264,797
06 Dec 11	32.74000 +0.04	32.75	32.68	32.71	166,978
05 Dec 11	32.70000 +0.03	32.72	32.60	32.68	162,541
02 Dec 11	32.67000 -0.02	32.71	32.56	32.70	87,820
01 Dec 11	32.69000 +0.00	32.72	32.62	32.69	209,494
30 Nov 11	32.69000 -0.40	32.75	32.42	32.75	333,078
29 Nov 11	33.09000 +0.09	33.21	32.86	32.86	107,887
28 Nov 11	33.00000 +0.40	33.00	32.41	32.41	86,228
25 Nov 11	32.60000 +0.10	32.61	32.15	32.45	85,223
24 Nov 11	32.50000 +0.20	32.50	32.02	32.02	18,087
23 Nov 11	32.30000 -0.19	32.55	31.91	32.16	48,088
22 Nov 11	32.49000 +0.39	32.50	32.01	32.01	71,464
21 Nov 11	32.10000 -0.26	32.34	31.90	32.34	101,218
18 Nov 11	32.36000 -0.07	32.55	32.36	32.48	33,948
17 Nov 11	32.43000 -0.27	32.89	32.38	32.70	107,948
16 Nov 11	32.70000 -0.21	33.00	32.70	32.95	59,150
15 Nov 11	32.91000 -0.19	33.10	32.85	33.10	81,580
14 Nov 11	33.10000 +0.29	33.23	32.81	32.81	68,212
11 Nov 11	32.81000 -0.07	33.00	32.73	32.89	50,101
10 Nov 11	32.88000 +0.18	33.05	32.59	32.69	314,159
09 Nov 11	32.70000 +0.05	32.86	32.49	32.64	68,348
08 Nov 11	32.65000 -0.20	32.90	32.60	32.88	118,843
07 Nov 11	32.85000 -0.25	33.26	32.79	33.10	77,272
04 Nov 11	33.10000 -0.09	33.10	32.84	33.01	46,526
03 Nov 11	33.19000 +0.26	33.25	32.93	32.93	62,421
02 Nov 11	32.93000 -0.02	33.10	32.84	32.95	50,513
01 Nov 11	32.95000 -0.05	33.00	32.38	32.72	58,613
31 Oct 11	33.00000 +0.10	33.24	32.88	33.20	151,450
28 Oct 11	32.90000 +0.15	33.00	32.74	32.93	106,438
27 Oct 11	32.75000 -0.11	33.04	32.51	33.00	172,901
26 Oct 11	32.86000 +0.16	32.95	32.50	32.75	80,986
25 Oct 11	32.70000 -0.05	32.94	32.64	32.86	93,367
24 Oct 11	32.75000 +0.27	32.85	32.39	32.69	130,236
21 Oct 11	32.48000 +0.48	32.48	32.00	32.28	112,267
20 Oct 11	32.00000 +0.22	32.00	31.76	32.00	75,588
19 Oct 11	31.78000 -0.21	32.09	31.76	31.84	69,965
18 Oct 11	31.99000 +0.20	32.30	31.67	31.86	122,196
17 Oct 11	31.79000 +0.13	31.99	31.70	31.70	62,666
14 Oct 11	31.66000 +0.15	32.00	31.65	31.70	135,442
13 Oct 11	31.51000 +0.01	31.62	31.37	31.50	120,951
12 Oct 11	31.50000 +0.86	31.58	30.85	30.94	81,263
11 Oct 11	30.64000 +0.16	31.05	30.53	30.90	107,411
07 Oct 11	30.48000 +0.00	30.82	30.48	30.77	55,663
06 Oct 11	30.48000 +0.52	30.76	30.11	30.17	67,208
05 Oct 11	29.96000 +0.51	30.48	29.57	29.75	239,607
04 Oct 11	29.45000 -0.92	29.95	29.10	29.91	239,708
03 Oct 11	30.37000 -1.40	31.78	30.31	31.41	167,238
30 Sep 11	31.77000 -0.20	32.25	31.48	31.78	170,797
29 Sep 11	31.97000 +0.15	31.98	31.81	31.89	104,643
28 Sep 11	31.82000 +0.04	31.89	31.24	31.69	86,864
27 Sep 11	31.78000 +0.42	32.12	31.50	31.50	69,561
26 Sep 11	31.36000 -0.11	31.69	31.00	31.46	131,326
23 Sep 11	31.47000 +0.07	31.59	31.00	31.01	106,998
22 Sep 11	31.40000 -0.11	31.48	30.76	31.45	236,405
21 Sep 11	31.51000 -0.20	31.94	31.41	31.75	149,572
20 Sep 11	31.71000 -0.21	32.12	31.60	32.04	123,666
19 Sep 11	31.92000 +0.15	31.95	31.54	31.55	84,151
16 Sep 11	31.77000 +0.20	31.90	31.23	31.54	1,454,862
15 Sep 11	31.57000 +0.07	31.73	31.41	31.67	157,638
14 Sep 11	31.50000 -0.13	31.85	31.50	31.67	243,013
13 Sep 11	31.63000 +0.00	31.90	31.55	31.55	114,473
12 Sep 11	31.63000 -0.35	31.89	31.50	31.79	156,292
09 Sep 11	31.98000 -0.02	32.20	31.73	32.00	90,723
08 Sep 11	32.00000 -0.20	32.25	31.52	31.93	130,575
07 Sep 11	32.20000 +0.49	32.30	31.65	31.71	137,959
06 Sep 11	31.71000 -0.09	31.74	31.11	31.25	94,174
02 Sep 11	31.80000 +0.03	31.94	31.51	31.74	66,352
01 Sep 11	31.77000 -0.13	32.11	31.72	32.03	72,573
31 Aug 11	31.90000 -0.10	32.20	31.81	32.00	173,182
30 Aug 11	32.00000 -0.11	32.19	31.76	32.19	145,997
29 Aug 11	32.11000 -0.18	32.28	32.00	32.28	60,194
26 Aug 11	32.29000 +0.14	32.29	31.73	32.00	207,443
25 Aug 11	32.15000 -0.10	32.28	31.80	32.11	184,595
24 Aug 11	32.25000 +0.25	32.25	31.47	31.76	128,727
23 Aug 11	32.00000 +1.50	32.17	30.21	30.45	300,561
22 Aug 11	30.50000 +0.40	30.77	30.11	30.61	101,323
19 Aug 11	30.10000 -0.34	30.62	29.80	30.00	99,486
18 Aug 11	30.44000 -0.46	30.89	30.10	30.89	119,536
17 Aug 11	30.90000 -0.06	31.49	30.90	30.92	421,716
16 Aug 11	30.96000 -0.27	31.39	30.70	31.39	267,547
15 Aug 11	31.23000 -0.07	32.10	31.10	31.78	108,653
12 Aug 11	31.30000 -0.50	31.95	31.21	31.80	108,274
11 Aug 11	31.80000 +2.10	31.98	29.70	29.70	203,560
10 Aug 11	29.70000 +0.02	30.08	29.57	29.81	124,736
09 Aug 11	29.68000 +0.79	30.52	28.97	29.20	198,553
08 Aug 11	28.89000 -1.07	29.50	28.00	28.49	666,439
05 Aug 11	29.96000 -1.34	31.84	27.90	31.00	379,224
04 Aug 11	31.30000 -0.75	32.10	30.77	32.00	151,100
03 Aug 11	32.05000 +0.00	32.23	31.92	32.04	89,435
02 Aug 11	32.05000 -0.37	32.42	32.05	32.42	71,923
29 Jul 11	32.42000 +0.05	32.42	32.29	32.35	145,423
28 Jul 11	32.37000 -0.03	32.42	32.28	32.36	120,792
27 Jul 11	32.40000 -0.53	32.61	32.19	32.61	365,865
26 Jul 11	32.93000 -0.23	33.16	32.61	33.16	137,776
25 Jul 11	33.16000 -0.56	33.74	33.01	33.74	109,560
22 Jul 11	33.72000 +0.42	33.85	33.25	33.30	256,562
21 Jul 11	33.30000 +0.45	33.30	32.61	32.84	54,922
20 Jul 11	32.85000 +0.00	33.02	32.03	33.02	65,100
19 Jul 11	32.85000 -0.09	33.00	32.75	32.76	80,040
18 Jul 11	32.94000 +0.09	33.35	32.60	32.85	76,258
15 Jul 11	32.85000 +0.16	33.19	32.66	32.66	66,872
14 Jul 11	32.69000 -0.02	32.90	32.39	32.80	38,911
13 Jul 11	32.71000 +0.06	33.00	32.63	32.78	43,263
12 Jul 11	32.65000 -0.10	32.80	32.55	32.75	64,928
11 Jul 11	32.75000 +0.00	32.78	32.68	32.75	49,799
08 Jul 11	32.75000 -0.05	32.83	32.60	32.60	34,683
07 Jul 11	32.80000 +0.62	32.80	32.25	32.28	44,684
06 Jul 11	32.18000 -0.57	32.85	32.15	32.82	47,797
05 Jul 11	32.75000 +0.24	32.75	32.40	32.73	57,006
04 Jul 11	32.51000 +0.01	32.65	32.15	32.53	38,470
30 Jun 11	32.50000 +0.27	32.50	32.14	32.21	47,742
29 Jun 11	32.23000 -0.04	32.27	31.97	32.27	72,293
28 Jun 11	32.27000 -0.08	32.37	32.12	32.35	42,582
27 Jun 11	32.35000 -0.16	32.69	32.29	32.52	42,290
24 Jun 11	32.51000 -0.02	32.70	32.40	32.42	40,639
23 Jun 11	32.53000 -0.14	32.65	32.37	32.65	28,568
22 Jun 11	32.67000 +0.09	32.75	32.51	32.58	56,540
21 Jun 11	32.58000 +0.13	32.69	32.06	32.62	43,444
20 Jun 11	32.45000 +0.45	32.74	31.98	32.07	79,293
17 Jun 11	32.00000 +0.11	32.11	31.72	31.72	146,728
16 Jun 11	31.89000 -0.55	32.45	31.68	32.45	72,823
15 Jun 11	32.44000 +0.08	32.70	32.00	32.36	80,055
14 Jun 11	32.36000 +0.65	32.95	31.77	31.77	130,282
13 Jun 11	31.71000 -0.09	32.25	31.66	31.81	53,496
10 Jun 11	31.80000 -0.18	31.95	31.64	31.95	65,819
09 Jun 11	31.98000 -0.08	32.50	31.98	32.06	171,277
08 Jun 11	32.06000 -0.82	32.69	32.04	32.64	95,421
07 Jun 11	32.88000 -0.05	33.00	32.62	32.85	55,430
06 Jun 11	32.93000 -0.44	33.34	32.91	33.34	44,445
03 Jun 11	33.37000 +0.21	33.37	33.10	33.11	52,080
02 Jun 11	33.16000 -0.16	33.36	33.11	33.30	58,353
01 Jun 11	33.32000 -0.05	33.45	33.31	33.37	79,827
31 May 11	33.37000 +0.00	33.39	33.30	33.37	79,891
30 May 11	33.37000 -0.03	33.53	33.33	33.53	82,843
27 May 11	33.40000 -0.07	33.44	33.35	33.44	175,179
26 May 11	33.47000 +0.02	33.50	33.41	33.46	43,325
25 May 11	33.45000 +0.05	33.48	33.21	33.37	93,565
24 May 11	33.40000 -0.10	33.62	33.36	33.51	85,514
20 May 11	33.50000 -0.02	33.60	33.43	33.52	108,838
19 May 11	33.52000 -0.31	33.52	33.27	33.32	323,578
18 May 11	33.83000 +0.06	34.29	33.55	33.55	100,061
17 May 11	33.77000 -0.08	33.88	33.45	33.74	47,346
16 May 11	33.85000 +0.53	33.98	33.14	33.14	91,211
13 May 11	33.32000 +0.02	33.53	33.19	33.40	43,403
12 May 11	33.30000 -0.15	33.55	33.11	33.45	74,781
11 May 11	33.45000 -0.15	34.00	33.44	33.60	47,444
10 May 11	33.60000 -0.23	33.94	33.60	33.80	51,217
09 May 11	33.83000 -0.12	34.87	33.83	34.00	140,150
06 May 11	33.95000 +0.23	34.18	33.65	33.76	71,134
05 May 11	33.72000 +0.22	34.01	33.40	33.40	184,458
04 May 11	33.50000 +0.09	33.55	33.27	33.48	80,904
03 May 11	33.41000 +0.20	33.45	33.19	33.21	287,553
02 May 11	33.21000 +0.16	33.21	32.90	32.90	47,577
29 Apr 11	33.05000 -0.11	33.32	32.90	33.18	35,474
28 Apr 11	33.16000 +0.28	33.20	32.75	32.76	43,944
27 Apr 11	32.88000 -0.54	33.26	32.61	33.26	65,546
26 Apr 11	33.42000 +0.02	33.51	33.15	33.44	128,691
25 Apr 11	33.40000 +0.48	33.47	32.90	32.98	96,344
21 Apr 11	32.92000 +0.21	32.93	32.50	32.80	75,281
20 Apr 11	32.71000 +0.22	32.71	32.46	32.50	119,077
19 Apr 11	32.49000 +0.05	32.49	32.23	32.23	164,717
18 Apr 11	32.44000 +0.23	32.45	31.76	32.14	55,359
15 Apr 11	32.21000 +0.08	32.33	32.14	32.17	59,069
14 Apr 11	32.13000 +0.39	32.24	31.75	31.76	102,564
13 Apr 11	31.74000 +0.47	31.80	31.11	31.49	111,218
12 Apr 11	31.27000 -0.90	32.17	31.20	32.17	146,054
11 Apr 11	32.17000 -0.35	32.56	32.08	32.43	55,114
08 Apr 11	32.52000 +0.55	32.75	32.08	32.10	69,051
07 Apr 11	31.97000 +0.25	31.97	31.63	31.72	97,814
06 Apr 11	31.72000 -0.43	32.37	31.60	32.20	106,519
05 Apr 11	32.15000 -0.04	32.44	31.94	32.18	60,224
04 Apr 11	32.19000 -0.31	32.59	32.02	32.51	97,874
01 Apr 11	32.50000 -0.60	33.20	32.42	33.20	121,096
31 Mar 11	33.10000 +0.00	33.24	32.91	33.24	367,197
30 Mar 11	33.10000 -0.30	33.53	33.00	33.29	92,201
29 Mar 11	33.40000 +0.90	33.60	32.23	32.48	205,810
28 Mar 11	32.50000 +0.11	32.51	32.35	32.50	90,283
25 Mar 11	32.39000 +0.14	32.40	32.20	32.22	85,996
24 Mar 11	32.25000 -0.07	32.75	32.03	32.25	119,874
23 Mar 11	32.32000 +0.59	32.48	31.68	31.75	130,813
22 Mar 11	31.73000 -0.02	31.75	31.29	31.75	91,410
21 Mar 11	31.75000 +0.73	31.75	31.12	31.30	155,271
18 Mar 11	31.02000 +0.04	31.98	31.02	31.08	866,852
17 Mar 11	30.98000 +0.08	31.81	30.86	30.93	262,361
16 Mar 11	30.90000 -0.27	31.12	30.87	31.02	109,715
15 Mar 11	31.17000 +0.12	31.25	30.33	30.50	130,729
14 Mar 11	31.05000 +0.23	31.50	30.77	30.82	156,025
11 Mar 11	30.82000 +0.27	30.93	30.21	30.40	74,654
10 Mar 11	30.55000 -0.67	31.02	30.55	31.00	78,890
09 Mar 11	31.22000 -1.02	32.20	31.13	32.00	95,682
08 Mar 11	32.24000 +0.04	32.38	31.80	32.12	146,388
07 Mar 11	32.20000 +0.16	32.43	32.00	32.04	221,406
04 Mar 11	32.04000 +0.19	32.05	31.70	31.85	142,583
03 Mar 11	31.85000 +0.10	31.90	31.76	31.76	138,083
02 Mar 11	31.75000 +0.09	31.80	31.48	31.52	134,307
01 Mar 11	31.66000 +0.17	31.75	31.42	31.48	103,336
28 Feb 11	31.49000 +0.31	31.60	30.82	31.17	211,459
25 Feb 11	31.18000 +0.72	31.18	30.62	30.66	89,717
24 Feb 11	30.46000 -0.44	30.76	30.30	30.76	126,561
23 Feb 11	30.90000 -0.29	31.18	30.84	31.10	87,089
22 Feb 11	31.19000 -0.55	31.74	31.12	31.74	105,379
18 Feb 11	31.74000 +0.42	31.74	31.30	31.38	255,472
17 Feb 11	31.32000 +0.58	31.42	30.70	30.80	232,226
16 Feb 11	30.74000 -0.01	30.78	30.57	30.72	115,322
15 Feb 11	30.75000 +0.35	30.75	30.34	30.34	337,953
14 Feb 11	30.40000 +0.24	30.40	30.20	30.27	115,385
11 Feb 11	30.16000 -0.15	30.34	29.78	30.34	393,561
10 Feb 11	30.31000 -0.01	30.34	30.26	30.30	151,528
09 Feb 11	30.32000 +0.00	30.35	30.25	30.35	118,921
08 Feb 11	30.32000 -0.02	30.38	30.26	30.38	112,255
07 Feb 11	30.34000 -0.01	30.40	30.26	30.39	342,411
04 Feb 11	30.35000 +0.03	30.36	30.20	30.29	173,004
03 Feb 11	30.32000 +0.00	30.34	30.20	30.28	202,850
02 Feb 11	30.32000 +0.02	30.32	30.24	30.29	240,335
01 Feb 11	30.30000 +0.02	30.31	30.23	30.30	181,340
31 Jan 11	30.28000 -0.06	30.34	30.20	30.34	214,814
28 Jan 11	30.34000 +0.11	30.34	30.19	30.22	242,037
27 Jan 11	30.23000 -0.04	30.27	30.01	30.26	63,686
26 Jan 11	30.27000 -0.05	30.30	30.23	30.30	61,740
25 Jan 11	30.32000 +0.01	30.34	30.10	30.23	73,932
24 Jan 11	30.31000 +0.14	30.35	30.08	30.30	181,629
21 Jan 11	30.17000 -0.17	30.44	30.17	30.28	137,401
20 Jan 11	30.34000 -0.01	30.40	30.20	30.31	76,547
19 Jan 11	30.35000 -0.59	30.48	30.17	30.45	528,519
18 Jan 11	30.94000 -0.11	31.10	30.90	31.10	101,211
17 Jan 11	31.05000 +0.20	31.09	30.80	31.04	32,799
14 Jan 11	30.85000 -0.15	31.09	30.81	30.99	617,824
13 Jan 11	31.00000 +0.20	31.03	30.75	30.80	162,826
12 Jan 11	30.80000 +0.25	30.80	30.54	30.58	174,699
11 Jan 11	30.55000 +0.34	30.60	30.06	30.27	132,556
10 Jan 11	30.21000 -0.07	30.33	30.08	30.33	107,277
07 Jan 11	30.28000 +0.05	30.28	30.01	30.25	67,925
06 Jan 11	30.23000 +0.03	30.30	30.02	30.30	72,835
05 Jan 11	30.20000 -0.22	30.34	30.10	30.27	110,493
04 Jan 11	30.42000 +0.22	30.42	30.10	30.39	100,739
31 Dec 10	30.20000 +0.00	30.34	30.07	30.07	45,704
30 Dec 10	30.20000 +0.05	30.25	30.01	30.02	48,848
29 Dec 10	30.15000 +0.06	30.20	29.89	29.89	87,261
24 Dec 10	30.09000 -0.01	30.20	29.92	29.92	16,688
23 Dec 10	30.10000 +0.10	30.15	29.96	30.00	75,867
22 Dec 10	30.00000 +0.01	30.08	29.85	29.90	131,215
21 Dec 10	29.99000 +0.27	29.99	29.55	29.60	215,914
20 Dec 10	29.72000 +0.22	29.80	29.60	29.70	114,552
17 Dec 10	29.50000 -0.15	29.79	29.47	29.60	208,207
16 Dec 10	29.65000 -0.05	29.79	29.55	29.60	139,419
15 Dec 10	29.70000 +0.21	29.81	29.39	29.39	88,535
14 Dec 10	29.49000 +0.11	29.53	29.31	29.41	60,036
13 Dec 10	29.38000 -0.37	29.73	27.26	29.65	196,109
10 Dec 10	29.75000 +0.02	29.79	29.66	29.79	54,032
09 Dec 10	29.73000 -0.02	29.82	29.71	29.76	67,132
08 Dec 10	29.75000 -0.03	29.82	29.74	29.77	177,115
07 Dec 10	29.78000 -0.04	29.85	29.73	29.82	117,593
06 Dec 10	29.82000 +0.04	29.82	29.75	29.77	103,497
03 Dec 10	29.78000 +0.00	29.79	29.65	29.78	86,582
02 Dec 10	29.78000 +0.03	29.79	29.70	29.75	151,089
01 Dec 10	29.75000 -0.01	29.78	29.65	29.75	131,061
30 Nov 10	29.76000 +0.12	29.78	29.70	29.72	156,183
29 Nov 10	29.64000 -0.57	29.80	29.64	29.80	219,802
26 Nov 10	30.21000 -0.29	30.39	29.87	30.39	35,406
25 Nov 10	30.50000 +0.28	30.50	30.03	30.22	20,923
24 Nov 10	30.22000 +0.32	30.22	29.80	29.80	79,379
23 Nov 10	29.90000 +0.00	30.15	29.80	29.90	41,025
22 Nov 10	29.90000 -0.18	30.16	29.62	30.01	72,458
19 Nov 10	30.08000 -0.37	30.38	29.78	30.22	48,041
18 Nov 10	30.45000 +0.55	30.60	30.00	30.21	62,395
17 Nov 10	29.90000 +0.30	30.10	29.25	29.50	62,122
16 Nov 10	29.60000 -0.78	30.34	29.30	30.34	85,259
15 Nov 10	30.38000 +0.47	30.40	29.90	29.90	49,230
12 Nov 10	29.91000 -0.77	30.75	29.00	30.54	278,922
11 Nov 10	30.68000 -0.46	31.22	30.59	31.22	69,344
10 Nov 10	31.14000 -0.16	31.30	31.07	31.20	191,870
09 Nov 10	31.30000 -0.31	31.61	31.09	31.60	130,111
08 Nov 10	31.61000 +0.96	31.77	30.65	30.65	153,258
05 Nov 10	30.65000 +0.41	30.70	30.00	30.25	99,394
04 Nov 10	30.24000 +0.13	30.64	30.00	30.12	139,117
03 Nov 10	30.11000 +0.03	30.22	29.91	29.91	134,756
02 Nov 10	30.08000 +0.67	30.08	29.30	29.30	131,579
01 Nov 10	29.41000 +0.20	29.78	29.07	29.07	65,495
29 Oct 10	29.21000 +0.02	29.25	28.99	29.24	122,671
28 Oct 10	29.19000 -0.31	29.62	28.77	29.50	171,886
27 Oct 10	29.50000 -0.58	30.40	29.50	29.99	150,069
26 Oct 10	30.08000 +0.23	30.29	29.70	29.91	124,346
25 Oct 10	29.85000 +0.15	30.12	29.77	29.90	124,445
22 Oct 10	29.70000 +0.54	29.75	29.32	29.32	123,263
21 Oct 10	29.16000 -0.03	29.34	29.07	29.21	107,872
20 Oct 10	29.19000 +0.64	29.29	28.45	28.45	276,004
19 Oct 10	28.55000 -0.45	29.13	28.44	28.79	100,583
18 Oct 10	29.00000 +0.34	29.00	28.66	28.79	76,105
15 Oct 10	28.66000 -0.22	29.00	28.50	29.00	171,789
14 Oct 10	28.88000 +0.28	29.09	28.51	28.60	126,706
13 Oct 10	28.60000 +0.11	28.70	28.45	28.49	66,000
12 Oct 10	28.49000 +0.29	28.50	28.05	28.20	63,928
08 Oct 10	28.20000 +0.21	28.20	27.92	28.00	72,185
07 Oct 10	27.99000 -0.45	28.40	27.86	28.40	167,797
06 Oct 10	28.44000 +0.09	28.69	28.35	28.35	55,436
05 Oct 10	28.35000 +0.30	28.40	28.00	28.02	68,233
04 Oct 10	28.05000 -0.08	28.15	27.75	28.15	57,621
01 Oct 10	28.13000 +0.04	28.50	27.86	27.86	117,399
30 Sep 10	28.09000 +0.44	28.09	27.66	27.70	204,845
29 Sep 10	27.65000 +0.10	27.76	27.31	27.50	119,361
28 Sep 10	27.55000 +0.23	27.60	27.25	27.36	91,170
27 Sep 10	27.32000 +0.12	27.34	27.22	27.34	129,481
24 Sep 10	27.20000 +0.06	27.33	27.18	27.31	67,582
23 Sep 10	27.14000 -0.43	27.58	27.04	27.57	168,871
22 Sep 10	27.57000 -0.02	27.60	27.30	27.60	90,902
21 Sep 10	27.59000 -0.02	27.64	27.35	27.47	77,540
20 Sep 10	27.61000 +0.32	28.00	27.28	27.28	216,340
17 Sep 10	27.29000 +0.41	27.29	26.84	27.04	734,696
16 Sep 10	26.88000 -0.27	27.28	26.76	27.15	198,339
15 Sep 10	27.15000 -0.25	27.39	27.10	27.25	156,826
14 Sep 10	27.40000 +0.61	27.45	26.69	26.80	264,483
13 Sep 10	26.79000 +0.21	26.85	26.46	26.63	155,779
10 Sep 10	26.58000 +0.24	26.58	26.34	26.35	138,196
09 Sep 10	26.34000 +0.04	26.40	26.24	26.39	119,836
08 Sep 10	26.30000 +0.17	26.35	26.06	26.15	185,450
07 Sep 10	26.13000 +0.29	26.19	25.85	25.85	271,835
03 Sep 10	25.84000 +0.29	25.88	25.55	25.55	357,328
02 Sep 10	25.55000 +0.03	25.56	25.45	25.53	145,996
01 Sep 10	25.52000 +0.09	25.58	25.38	25.45	123,917
31 Aug 10	25.43000 -0.02	25.46	25.33	25.35	94,861
30 Aug 10	25.45000 +0.05	25.48	25.35	25.40	228,939
27 Aug 10	25.40000 -0.19	25.51	25.34	25.51	104,383
26 Aug 10	25.59000 +0.06	25.61	25.54	25.54	295,580
25 Aug 10	25.53000 +0.08	25.56	25.40	25.45	61,922
24 Aug 10	25.45000 -0.05	25.50	25.20	25.50	67,311
23 Aug 10	25.50000 -0.04	25.57	25.42	25.55	46,146
20 Aug 10	25.54000 +0.04	25.56	25.46	25.56	36,315
19 Aug 10	25.50000 -0.10	25.59	25.42	25.57	31,072
18 Aug 10	25.60000 +0.09	25.61	25.48	25.48	201,486
17 Aug 10	25.51000 +0.06	25.52	25.41	25.45	97,625
16 Aug 10	25.45000 +0.02	25.47	25.40	25.44	19,107
13 Aug 10	25.43000 +0.04	25.47	25.25	25.35	39,093
12 Aug 10	25.39000 +0.07	25.44	25.18	25.18	92,577
11 Aug 10	25.32000 -0.18	25.48	25.22	25.48	90,307
10 Aug 10	25.50000 -0.04	25.53	25.44	25.53	48,122
09 Aug 10	25.54000 +0.04	25.55	25.50	25.55	39,469
06 Aug 10	25.50000 -0.39	25.65	25.30	25.65	250,916
05 Aug 10	25.89000 -0.08	25.98	25.82	25.98	52,285
04 Aug 10	25.97000 +0.30	25.98	25.62	25.70	56,269
03 Aug 10	25.67000 +0.12	25.78	25.51	25.59	86,713
30 Jul 10	25.55000 +0.07	25.59	25.30	25.30	57,725
29 Jul 10	25.48000 +0.11	25.50	25.22	25.47	43,472
28 Jul 10	25.37000 -0.16	25.55	25.30	25.53	30,802
27 Jul 10	25.53000 +0.11	25.55	25.32	25.34	31,876
26 Jul 10	25.42000 -0.01	25.45	25.35	25.44	62,813
23 Jul 10	25.43000 -0.03	25.45	25.18	25.43	34,050
22 Jul 10	25.46000 +0.13	25.47	25.27	25.40	46,781
21 Jul 10	25.33000 +0.13	25.39	25.20	25.39	65,306
20 Jul 10	25.20000 +0.14	25.38	24.94	25.00	125,722
19 Jul 10	25.06000 +0.16	25.19	24.90	24.90	38,267
16 Jul 10	24.90000 -0.31	25.25	24.90	25.20	46,884
15 Jul 10	25.21000 +0.23	25.23	24.90	24.98	410,183
14 Jul 10	24.98000 -0.02	25.00	24.85	25.00	101,226
13 Jul 10	25.00000 +0.04	25.00	24.91	24.95	75,289
12 Jul 10	24.96000 -0.04	25.00	24.84	25.00	15,525
09 Jul 10	25.00000 +0.15	25.00	24.76	24.89	28,996
08 Jul 10	24.85000 -0.15	25.10	24.82	25.00	81,291
07 Jul 10	25.00000 +0.11	25.00	24.89	24.92	78,403
06 Jul 10	24.89000 +0.32	25.54	24.70	24.70	216,784
05 Jul 10	24.57000 +0.14	24.58	24.30	24.35	32,411
02 Jul 10	24.43000 -0.02	24.56	24.20	24.56	36,177
30 Jun 10	24.45000 -0.11	24.62	24.25	24.40	78,107
29 Jun 10	24.56000 -0.43	24.77	24.27	24.55	79,162
28 Jun 10	24.99000 -0.35	25.17	24.56	25.01	65,493
25 Jun 10	25.34000 +0.48	25.34	24.86	24.86	56,351
24 Jun 10	24.86000 +0.01	25.02	24.69	24.87	34,162
23 Jun 10	24.85000 +0.18	24.87	24.55	24.73	34,142
22 Jun 10	24.67000 -0.18	24.95	24.56	24.83	67,264
21 Jun 10	24.85000 -0.62	25.49	24.69	25.38	168,071
18 Jun 10	25.47000 +0.46	25.71	24.97	24.97	806,048
17 Jun 10	25.01000 +0.24	25.23	24.81	24.81	177,572
16 Jun 10	24.77000 +0.07	24.97	24.60	24.60	211,054
15 Jun 10	24.70000 +0.29	24.74	24.38	24.40	173,669
14 Jun 10	24.41000 +0.41	24.44	24.04	24.04	177,260
11 Jun 10	24.00000 +0.00	24.00	23.57	24.00	54,165
10 Jun 10	24.00000 +0.07	24.00	23.80	23.85	53,370
09 Jun 10	23.93000 +0.14	23.95	23.63	23.83	95,796
08 Jun 10	23.79000 -0.26	24.07	23.46	24.05	158,896
07 Jun 10	24.05000 +0.03	24.14	23.93	24.14	84,775
04 Jun 10	24.02000 -0.22	24.32	23.95	24.24	91,399
03 Jun 10	24.24000 -0.06	24.40	24.20	24.30	78,853
02 Jun 10	24.30000 +0.41	24.30	23.90	24.07	81,485
01 Jun 10	23.89000 -0.25	24.19	23.89	24.14	87,912
31 May 10	24.14000 -0.08	24.22	24.09	24.22	42,922
28 May 10	24.22000 +0.09	24.32	24.03	24.24	69,157
27 May 10	24.13000 +0.49	24.30	23.60	23.60	119,703
26 May 10	23.64000 +0.14	24.10	23.21	23.53	123,832
25 May 10	23.50000 -0.32	23.63	22.60	23.06	100,883
21 May 10	23.82000 +0.62	24.07	22.35	22.50	92,192
20 May 10	23.20000 -0.90	23.82	23.07	23.81	184,999
19 May 10	24.10000 -0.11	24.37	23.86	24.21	124,792
18 May 10	24.21000 -0.09	24.43	24.20	24.27	101,010
17 May 10	24.30000 -0.12	24.52	24.17	24.49	79,395
14 May 10	24.42000 -0.12	24.55	24.35	24.54	130,836
13 May 10	24.54000 -0.45	24.60	24.40	24.45	426,995
12 May 10	24.99000 +0.34	25.45	24.65	24.65	97,140
11 May 10	24.65000 +0.09	24.65	24.20	24.63	129,954
10 May 10	24.56000 +0.72	24.80	24.08	24.08	167,505
07 May 10	23.84000 -0.66	24.15	23.03	24.01	311,588
06 May 10	24.50000 -0.65	25.22	17.77	25.00	258,271
05 May 10	25.15000 -0.31	25.44	24.65	25.44	51,250
04 May 10	25.46000 -0.21	25.55	24.92	25.52	88,538
03 May 10	25.67000 -0.03	25.76	25.51	25.75	34,075
30 Apr 10	25.70000 -0.26	25.98	25.70	25.98	39,139
29 Apr 10	25.96000 +0.66	25.96	25.33	25.34	126,168
28 Apr 10	25.30000 -0.22	25.59	25.12	25.59	82,231
27 Apr 10	25.52000 -0.23	25.89	25.50	25.75	69,735
26 Apr 10	25.75000 +0.13	25.75	25.56	25.69	63,927
23 Apr 10	25.62000 +0.05	25.71	25.39	25.65	71,549
22 Apr 10	25.57000 -0.17	25.75	25.47	25.75	61,462
21 Apr 10	25.74000 +0.27	25.74	25.48	25.59	34,545
20 Apr 10	25.47000 -0.13	25.94	25.46	25.74	72,212
19 Apr 10	25.60000 +0.00	25.60	25.35	25.60	43,536
16 Apr 10	25.60000 +0.00	25.68	25.12	25.64	56,002
15 Apr 10	25.60000 -0.05	25.68	25.41	25.41	39,331
14 Apr 10	25.65000 +0.28	25.65	25.35	25.40	91,441
13 Apr 10	25.37000 +0.02	25.49	25.35	25.35	38,486
12 Apr 10	25.35000 -0.13	25.60	25.31	25.54	76,183
09 Apr 10	25.48000 +0.03	25.62	25.21	25.25	168,454
08 Apr 10	25.45000 +0.00	25.75	25.27	25.37	107,100
07 Apr 10	25.45000 -0.30	25.85	25.39	25.65	81,044
06 Apr 10	25.75000 -0.15	25.99	25.62	25.90	83,745
05 Apr 10	25.90000 +0.10	26.00	25.80	26.00	55,430
01 Apr 10	25.80000 -0.09	25.90	25.63	25.88	99,696
31 Mar 10	25.89000 +0.10	25.90	25.43	25.90	126,999
30 Mar 10	25.79000 -0.06	26.00	25.79	25.88	77,248
29 Mar 10	25.85000 -0.49	26.25	25.81	26.25	91,299
26 Mar 10	26.34000 -0.16	26.50	25.86	26.50	107,142
25 Mar 10	26.50000 +0.52	26.50	25.95	25.98	155,028
24 Mar 10	25.98000 +0.15	26.00	25.48	25.97	110,141
23 Mar 10	25.83000 -0.17	26.20	25.80	26.04	142,018
22 Mar 10	26.00000 -0.09	26.22	25.93	26.00	143,710
19 Mar 10	26.09000 -0.14	26.80	25.82	26.14	3,396,006
18 Mar 10	26.23000 +0.76	26.25	25.35	25.45	640,116
17 Mar 10	25.47000 +0.16	25.55	25.24	25.31	457,902
16 Mar 10	25.31000 +0.19	25.34	25.16	25.16	288,038
15 Mar 10	25.12000 +0.22	25.23	24.99	25.00	219,748
12 Mar 10	24.90000 -0.26	25.17	24.90	25.17	84,112
11 Mar 10	25.16000 -0.02	25.21	25.07	25.12	69,801
10 Mar 10	25.18000 -0.04	25.23	25.15	25.22	71,977
09 Mar 10	25.22000 -0.01	25.23	25.16	25.23	109,895
08 Mar 10	25.23000 +0.05	25.23	25.12	25.20	125,792
05 Mar 10	25.18000 -0.07	25.25	25.11	25.25	92,498
04 Mar 10	25.25000 +0.03	25.25	25.15	25.22	145,829
03 Mar 10	25.22000 +0.01	25.22	25.11	25.20	122,384
02 Mar 10	25.21000 +0.01	25.22	25.13	25.15	72,362
01 Mar 10	25.20000 +0.06	25.20	25.13	25.19	58,422
26 Feb 10	25.14000 +0.07	25.15	25.00	25.10	101,190
25 Feb 10	25.07000 -0.58	25.15	24.55	25.15	275,801
24 Feb 10	25.65000 -0.33	26.13	25.57	26.01	32,966
23 Feb 10	25.98000 +0.54	26.13	25.35	25.35	109,054
22 Feb 10	25.44000 +0.39	25.75	25.05	25.10	51,467
19 Feb 10	25.05000 -0.07	25.14	24.85	25.14	39,012
18 Feb 10	25.12000 +0.37	25.25	24.75	24.75	57,508
17 Feb 10	24.75000 +0.25	24.84	24.51	24.51	40,826
16 Feb 10	24.50000 -0.15	25.00	24.26	24.75	61,155
12 Feb 10	24.65000 +0.00	24.79	24.15	24.65	96,811
11 Feb 10	24.65000 +0.30	24.65	24.30	24.30	30,302
10 Feb 10	24.35000 -0.25	24.65	24.17	24.65	70,822
09 Feb 10	24.60000 -0.14	24.81	24.42	24.66	60,403
08 Feb 10	24.74000 -0.01	24.98	24.65	24.98	43,191
05 Feb 10	24.75000 -0.04	24.99	24.38	24.60	126,021
04 Feb 10	24.79000 -0.29	25.05	24.53	25.00	83,331
03 Feb 10	25.08000 +0.44	25.79	24.58	24.70	113,164
02 Feb 10	24.64000 +0.14	24.69	24.25	24.38	86,410
01 Feb 10	24.50000 -0.04	24.72	24.15	24.70	76,290
29 Jan 10	24.54000 +0.63	24.66	24.05	24.13	124,172
28 Jan 10	23.91000 -0.99	25.05	23.80	24.90	198,356
27 Jan 10	24.90000 -0.65	25.70	24.75	25.70	110,081
26 Jan 10	25.55000 +0.13	25.96	25.05	25.40	162,463
25 Jan 10	25.42000 -0.20	25.79	25.10	25.64	175,592
22 Jan 10	25.62000 -0.47	26.74	25.30	26.27	434,410
21 Jan 10	26.09000 +0.37	26.14	25.46	25.46	441,560
20 Jan 10	25.72000 +0.28	26.39	24.84	25.40	304,617
19 Jan 10	25.44000 +1.34	25.45	23.85	24.24	352,225
18 Jan 10	24.10000 +0.03	24.40	23.98	24.00	213,192
15 Jan 10	24.07000 -0.02	24.10	23.72	24.09	285,817
14 Jan 10	24.09000 +0.78	24.10	23.54	23.68	453,458
13 Jan 10	23.31000 +0.52	23.72	22.71	22.86	370,958
12 Jan 10	22.79000 +0.92	23.00	21.70	21.70	397,310
11 Jan 10	21.87000 +1.01	21.87	20.87	20.95	270,696
08 Jan 10	20.86000 +0.45	20.86	20.47	20.50	211,205
07 Jan 10	20.41000 -0.17	20.50	20.00	20.45	271,224
06 Jan 10	20.58000 -0.11	20.70	20.52	20.70	116,737
05 Jan 10	20.69000 -0.06	20.75	20.50	20.71	149,905
04 Jan 10	20.75000 +0.00	20.98	20.52	20.98	130,950
31 Dec 09	20.75000 -0.19	20.89	20.35	20.80	114,789
30 Dec 09	20.94000 -0.17	21.15	20.58	21.15	46,966
29 Dec 09	21.11000 +0.00	21.24	20.80	20.80	76,641

DREAM Office REIT

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	16.08000 -0.03	16.15	16.01	16.15	7,700
19 Oct 26	16.11000 +0.01	16.22	16.10	16.22	9,439
16 Oct 26	16.10000 -0.02	16.23	16.05	16.23	5,558
15 Oct 26	16.12000 +0.11	16.30	16.00	16.00	8,382
14 Oct 26	16.01000 +0.00	16.18	16.00	16.18	6,282
13 Oct 26	16.01000 -0.28	16.27	16.01	16.26	8,912
09 Oct 26	16.29000 +0.18	16.52	16.25	16.52	2,450
08 Oct 26	16.11000 +0.02	16.30	16.01	16.09	7,356
07 Oct 26	16.09000 +0.15	16.10	15.90	16.06	16,507
06 Oct 26	15.94000 -0.20	16.15	15.80	16.01	24,426
05 Oct 26	16.14000 -0.92	17.02	16.06	17.01	32,830
02 Oct 26	17.06000 -0.02	17.07	17.00	17.00	11,001
01 Oct 26	17.08000 +0.03	17.23	17.00	17.23	21,701
30 Sep 26	17.05000 -0.11	17.23	17.05	17.12	10,711
29 Sep 26	17.16000 -0.04	17.26	17.10	17.26	6,300
28 Sep 26	17.20000 -0.24	17.39	17.07	17.09	9,129
25 Sep 26	17.44000 +0.29	17.44	17.00	17.01	19,354
24 Sep 26	17.15000 +0.01	17.23	17.00	17.01	11,400
23 Sep 26	17.14000 -0.61	17.83	17.14	17.75	18,800
22 Sep 26	17.75000 -0.03	17.88	17.75	17.80	6,200
21 Sep 26	17.78000 -0.16	17.84	17.55	17.82	9,489
18 Sep 26	17.94000 +0.39	18.00	17.59	17.59	11,276
17 Sep 26	17.55000 +0.12	17.75	17.38	17.40	7,100
16 Sep 26	17.43000 +0.05	17.50	17.31	17.31	6,892
15 Sep 26	17.38000 +0.18	17.40	17.11	17.11	7,147
14 Sep 26	17.20000 +0.02	17.50	17.20	17.50	4,500
11 Sep 26	17.18000 +0.06	17.39	17.18	17.24	1,200
10 Sep 26	17.12000 -0.18	17.53	17.12	17.30	26,451
09 Sep 26	17.30000 -0.20	17.88	17.26	17.88	20,013
08 Sep 26	17.50000 -0.83	18.06	17.50	17.99	21,224
04 Sep 26	18.33000 +0.41	18.33	17.81	17.81	5,300
03 Sep 26	17.92000 +0.14	18.01	17.80	17.88	3,900
02 Sep 26	17.78000 -0.16	18.10	17.78	18.00	21,900
01 Sep 26	17.94000 -0.42	18.11	17.75	18.11	22,100
31 Aug 26	18.36000 -0.02	18.37	18.08	18.09	10,300
28 Aug 26	18.38000 -0.03	18.45	18.20	18.26	14,539
27 Aug 26	18.41000 -0.01	18.48	18.20	18.42	13,035
26 Aug 26	18.42000 -0.08	18.42	18.14	18.41	6,008
25 Aug 26	18.50000 +0.05	18.50	18.25	18.38	15,500
24 Aug 26	18.45000 +0.02	18.52	18.13	18.21	6,401
21 Aug 26	18.43000 -0.45	18.51	18.32	18.32	4,977
20 Aug 26	18.88000 -0.33	19.22	18.25	18.25	9,586
19 Aug 26	19.21000 +0.54	19.21	18.53	18.59	9,620
18 Aug 26	18.67000 -0.07	18.72	18.46	18.72	6,631
17 Aug 26	18.74000 -0.22	18.98	18.48	18.87	12,782
14 Aug 26	18.96000 +0.05	18.96	18.79	18.86	3,900
13 Aug 26	18.91000 -0.05	19.20	18.85	19.20	6,385
12 Aug 26	18.96000 -0.05	18.96	18.68	18.68	4,736
11 Aug 26	19.01000 +0.12	19.01	18.77	18.92	17,718
10 Aug 26	18.89000 +0.24	19.19	18.55	18.71	17,368
07 Aug 26	18.65000 +0.58	18.94	18.06	18.26	23,390
06 Aug 26	18.07000 -0.08	18.55	17.91	18.03	23,701
05 Aug 26	18.15000 -0.01	18.31	18.00	18.04	4,907
04 Aug 26	18.16000 -0.18	18.64	18.10	18.64	9,831
31 Jul 26	18.34000 -0.41	18.56	18.34	18.56	12,942
30 Jul 26	18.75000 +0.15	18.75	18.25	18.71	33,352
29 Jul 26	18.60000 -0.46	18.98	18.60	18.90	16,900
28 Jul 26	19.06000 +0.05	19.07	18.80	18.80	19,388
27 Jul 26	19.01000 -0.04	19.26	18.81	19.26	8,154
24 Jul 26	19.05000 +0.10	19.22	18.75	19.22	27,815
23 Jul 26	18.95000 -0.05	19.08	18.60	18.96	28,703
22 Jul 26	19.00000 -0.41	19.53	19.00	19.41	12,266
21 Jul 26	19.41000 +0.65	19.50	18.60	18.72	21,403
20 Jul 26	18.76000 -0.51	19.22	18.67	19.22	18,437
17 Jul 26	19.27000 -0.22	19.50	19.01	19.40	45,203
16 Jul 26	19.49000 +0.58	19.60	18.76	18.76	81,366
15 Jul 26	18.91000 +0.15	19.07	18.75	18.75	13,165
14 Jul 26	18.76000 -0.35	19.14	18.75	19.11	13,320
13 Jul 26	19.11000 +0.15	19.45	18.76	18.76	40,486
10 Jul 26	18.96000 +0.12	19.11	18.75	18.83	29,101
09 Jul 26	18.84000 +0.28	19.09	18.59	18.78	60,608
08 Jul 26	18.56000 -0.22	18.69	17.52	17.52	17,059
07 Jul 26	18.78000 +0.08	18.90	18.69	18.69	29,862
06 Jul 26	18.70000 -0.10	18.78	18.40	18.78	31,250
03 Jul 26	18.80000 -0.02	18.80	18.52	18.64	11,401
02 Jul 26	18.82000 +0.92	18.82	17.89	17.90	46,627
30 Jun 26	17.90000 +0.00	18.24	17.90	17.96	115,304
29 Jun 26	17.90000 +0.26	18.00	17.41	17.44	31,475
26 Jun 26	17.64000 +0.11	17.68	17.45	17.45	5,366
25 Jun 26	17.53000 -0.27	17.77	17.52	17.77	5,190
24 Jun 26	17.80000 +0.29	17.80	17.40	17.40	18,185
23 Jun 26	17.51000 -0.01	17.80	17.46	17.59	12,602
22 Jun 26	17.52000 -0.48	17.96	17.44	17.96	18,655
19 Jun 26	18.00000 -0.02	18.02	17.90	17.90	3,127
18 Jun 26	18.02000 +0.09	18.10	17.90	17.90	17,501
17 Jun 26	17.93000 -0.07	18.22	17.92	17.97	25,509
16 Jun 26	18.00000 -0.01	18.14	17.84	17.84	17,121
15 Jun 26	18.01000 +0.02	18.17	17.84	17.85	23,400
12 Jun 26	17.99000 -0.20	18.38	17.93	17.93	34,060
11 Jun 26	18.19000 +0.09	18.20	17.85	17.86	23,346
10 Jun 26	18.10000 -0.10	18.10	17.90	18.01	17,805
09 Jun 26	18.20000 +0.20	18.21	17.86	17.86	12,821
08 Jun 26	18.00000 -0.31	18.10	17.53	17.53	13,499
05 Jun 26	18.31000 +0.86	18.64	17.36	17.36	75,144
04 Jun 26	17.45000 +0.44	17.45	17.17	17.25	4,300
03 Jun 26	17.01000 -0.03	17.14	17.00	17.01	6,070
02 Jun 26	17.04000 -0.08	17.34	17.04	17.18	9,056
01 Jun 26	17.12000 -0.17	17.22	17.02	17.02	6,732
29 May 26	17.29000 -0.42	17.67	17.10	17.67	19,988
28 May 26	17.71000 +0.06	17.92	17.53	17.53	26,400
27 May 26	17.65000 +0.11	17.80	17.50	17.50	13,440
26 May 26	17.54000 -0.04	17.61	17.25	17.61	33,700
25 May 26	17.58000 -0.17	17.75	17.58	17.75	10,057
22 May 26	17.75000 -0.18	17.89	17.55	17.78	44,689
21 May 26	17.93000 +0.39	17.93	17.33	17.33	23,915
20 May 26	17.54000 +0.20	17.61	17.32	17.32	10,459
19 May 26	17.34000 +0.22	17.42	16.99	17.02	23,532
15 May 26	17.12000 -0.34	17.52	17.12	17.52	15,746
14 May 26	17.46000 +0.18	17.50	17.14	17.14	16,598
13 May 26	17.28000 -0.14	17.55	17.00	17.23	22,253
12 May 26	17.42000 -0.18	17.73	17.28	17.60	20,767
11 May 26	17.60000 +0.37	17.76	17.30	17.41	54,444
08 May 26	17.23000 +0.08	17.64	16.83	16.83	15,283
07 May 26	17.15000 +0.04	17.59	17.11	17.11	21,841
06 May 26	17.11000 +0.08	17.39	16.83	16.83	44,916
05 May 26	17.03000 +0.19	17.03	16.78	16.84	8,490
04 May 26	16.84000 -0.05	17.13	16.67	16.86	18,503
01 May 26	16.89000 -0.08	17.12	16.75	16.75	3,503
30 Apr 26	16.97000 +0.10	17.00	16.69	17.00	13,299
29 Apr 26	16.87000 -0.14	17.26	16.72	17.18	25,476
28 Apr 26	17.01000 +0.11	17.10	16.65	16.88	25,258
27 Apr 26	16.90000 -0.04	17.12	16.34	16.34	8,390
24 Apr 26	16.94000 +0.10	17.14	16.80	17.14	8,607
23 Apr 26	16.84000 +0.11	16.85	16.46	16.63	12,921
22 Apr 26	16.73000 -0.02	16.93	16.58	16.77	20,344
21 Apr 26	16.75000 -0.34	17.16	16.71	17.07	8,813
20 Apr 26	17.09000 -0.13	17.20	16.78	16.86	35,209
17 Apr 26	17.22000 -0.02	17.55	17.17	17.40	14,615
16 Apr 26	17.24000 -0.09	17.64	17.13	17.15	51,202
15 Apr 26	17.33000 +0.25	17.34	17.05	17.34	8,661
14 Apr 26	17.08000 +0.45	17.37	16.59	16.59	35,100
13 Apr 26	16.63000 +0.13	16.63	16.18	16.19	13,593
10 Apr 26	16.50000 +0.27	16.60	16.25	16.34	5,264
09 Apr 26	16.23000 -0.30	16.53	16.18	16.51	19,500
08 Apr 26	16.53000 +0.25	16.76	16.40	16.45	10,446
07 Apr 26	16.28000 +0.16	16.45	15.98	15.98	27,224
06 Apr 26	16.12000 +0.09	16.34	16.02	16.02	12,396
02 Apr 26	16.03000 +0.08	16.10	15.73	15.78	80,700
01 Apr 26	15.95000 +0.26	15.95	15.61	15.70	13,425
31 Mar 26	15.69000 +0.19	15.69	15.45	15.50	13,400
30 Mar 26	15.50000 -0.01	15.76	15.50	15.64	11,885
27 Mar 26	15.51000 -0.13	15.71	15.35	15.62	34,119
26 Mar 26	15.64000 -0.22	15.76	15.61	15.71	10,899
25 Mar 26	15.86000 +0.03	16.49	15.74	16.49	11,200
24 Mar 26	15.83000 +0.14	16.21	15.70	15.70	13,945
23 Mar 26	15.69000 +0.06	16.02	15.65	15.67	21,389
20 Mar 26	15.63000 -0.19	15.85	15.62	15.84	75,724
19 Mar 26	15.82000 -0.18	15.96	15.69	15.95	47,538
18 Mar 26	16.00000 -0.16	16.20	15.98	16.20	12,300
17 Mar 26	16.15500 +0.19	16.28	16.01	16.16	17,104
16 Mar 26	15.97000 -0.01	16.19	15.95	15.98	15,585
13 Mar 26	15.98000 -0.28	16.45	15.84	16.43	77,833
12 Mar 26	16.26000 -0.04	16.49	16.02	16.49	52,626
11 Mar 26	16.30000 -0.14	16.40	16.26	16.26	14,960
10 Mar 26	16.44000 +0.24	16.57	16.25	16.57	46,928
09 Mar 26	16.20000 -0.71	16.53	16.01	16.52	158,083
06 Mar 26	16.91000 -0.37	17.08	16.70	16.97	48,300
05 Mar 26	17.28000 -0.05	17.30	16.89	17.18	57,800
04 Mar 26	17.33000 +0.32	17.33	16.96	16.96	21,100
03 Mar 26	17.01000 -0.19	17.28	16.82	17.28	77,700
02 Mar 26	17.20000 -0.05	17.61	17.13	17.13	36,000
27 Feb 26	17.25000 -0.34	17.70	17.25	17.70	15,900
26 Feb 26	17.59000 +0.39	17.66	17.34	17.50	13,600
25 Feb 26	17.20000 -0.13	17.51	17.13	17.51	26,197
24 Feb 26	17.33000 +0.35	17.37	17.10	17.10	6,135
23 Feb 26	16.98000 -0.46	17.60	16.95	17.51	52,838
20 Feb 26	17.44000 -0.01	18.35	17.41	17.70	40,923
19 Feb 26	17.45000 +0.13	17.65	17.36	17.55	50,255
18 Feb 26	17.32000 -0.03	17.85	17.18	17.57	23,734
17 Feb 26	17.35000 -0.20	17.61	17.35	17.60	29,270
13 Feb 26	17.55000 +0.05	17.99	17.50	17.99	57,538
12 Feb 26	17.50000 -0.62	18.49	17.36	18.49	49,047
11 Feb 26	18.12000 -1.20	19.15	18.01	19.05	42,374
10 Feb 26	19.32000 +0.02	19.80	19.24	19.57	25,148
09 Feb 26	19.30000 +0.04	19.33	19.08	19.31	6,466
06 Feb 26	19.26000 +0.56	19.39	18.87	18.95	11,480
05 Feb 26	18.70000 -0.08	18.90	18.45	18.90	19,485
04 Feb 26	18.78000 +0.28	18.90	18.55	18.59	5,585
03 Feb 26	18.50000 -0.49	18.99	18.35	18.99	16,369
02 Feb 26	18.99000 +0.19	19.19	18.80	18.80	13,088
30 Jan 26	18.80000 -0.08	18.91	18.35	18.80	19,760
29 Jan 26	18.88000 -0.03	19.52	18.61	19.52	7,057
28 Jan 26	18.91000 -0.24	19.81	18.82	19.81	12,996
27 Jan 26	19.15000 -0.12	19.66	19.05	19.66	39,988
26 Jan 26	19.27000 +0.17	19.40	18.78	19.16	28,472
23 Jan 26	19.10000 +0.33	19.28	18.84	18.84	6,435
22 Jan 26	18.77000 +0.00	19.35	18.67	18.99	12,640
21 Jan 26	18.77000 -0.54	19.39	18.56	19.24	14,647
20 Jan 26	19.31000 -0.09	19.57	19.25	19.41	32,565
19 Jan 26	19.40000 +0.05	19.50	19.28	19.30	46,265
16 Jan 26	19.35000 +0.02	19.45	19.19	19.19	13,428
15 Jan 26	19.33000 +0.08	19.33	19.14	19.15	39,106
14 Jan 26	19.25000 +0.09	19.25	18.89	19.16	13,833
13 Jan 26	19.16000 +0.16	19.18	18.93	19.10	33,010
12 Jan 26	19.00000 -0.14	19.26	19.00	19.26	4,947
09 Jan 26	19.14000 +0.38	19.17	18.58	18.91	18,196
08 Jan 26	18.76000 -0.04	18.98	18.37	18.37	13,264
07 Jan 26	18.80000 +0.49	18.83	18.45	18.48	8,683
06 Jan 26	18.31000 -0.29	18.58	18.30	18.58	20,872
05 Jan 26	18.60000 +0.45	18.72	18.16	18.16	15,897
02 Jan 26	18.15000 -0.07	18.38	17.85	17.85	8,218
31 Dec 25	18.22000 -0.39	18.56	18.19	18.19	7,636
30 Dec 25	18.61000 +0.36	18.75	18.39	18.39	17,814
29 Dec 25	18.25000 +0.05	18.38	18.04	18.25	27,220
24 Dec 25	18.20000 +0.50	18.21	17.83	17.91	13,725
23 Dec 25	17.70000 +0.20	17.74	17.44	17.50	27,112
22 Dec 25	17.50000 +0.15	17.58	17.31	17.31	17,664
19 Dec 25	17.35000 -0.20	17.51	17.10	17.23	37,206
18 Dec 25	17.55000 +0.36	17.62	17.14	17.15	53,691
17 Dec 25	17.19000 -0.03	17.50	17.12	17.22	24,737
16 Dec 25	17.22000 +0.19	17.35	16.99	17.16	28,606
15 Dec 25	17.03000 -0.50	17.48	16.99	17.19	41,213
12 Dec 25	17.53000 +0.06	17.53	17.19	17.19	24,302
11 Dec 25	17.47000 -0.26	18.13	17.18	18.13	28,805
10 Dec 25	17.73000 +0.48	17.90	17.25	17.80	18,035
09 Dec 25	17.25000 +0.04	17.38	17.17	17.17	10,155
08 Dec 25	17.21000 -0.54	17.57	17.21	17.57	23,217
05 Dec 25	17.75000 +0.44	18.04	17.30	17.32	24,386
04 Dec 25	17.31000 +0.11	17.41	17.12	17.12	10,532
03 Dec 25	17.20000 -0.02	17.35	17.20	17.25	10,644
02 Dec 25	17.22000 +0.04	17.54	17.03	17.54	19,745
01 Dec 25	17.18000 -0.16	17.50	17.12	17.34	65,668
28 Nov 25	17.34000 +0.05	17.49	17.12	17.12	28,860
27 Nov 25	17.29000 +0.09	17.50	17.15	17.39	11,436
26 Nov 25	17.20000 +0.19	17.33	17.00	17.19	14,649
25 Nov 25	17.01000 -0.12	17.20	16.90	16.93	19,791
24 Nov 25	17.13000 +0.44	17.20	16.81	16.83	8,092
21 Nov 25	16.69000 +0.10	16.97	16.69	16.79	11,719
20 Nov 25	16.59000 -0.25	17.03	16.59	16.81	21,980
19 Nov 25	16.84000 -0.20	16.99	16.80	16.99	10,485
18 Nov 25	17.04000 -0.17	17.08	16.81	17.08	7,343
17 Nov 25	17.21000 -0.40	17.64	16.97	17.07	35,184
14 Nov 25	17.61000 +0.40	17.61	17.17	17.17	7,319
13 Nov 25	17.21000 -0.39	17.58	17.15	17.58	23,327
12 Nov 25	17.60000 +0.40	17.72	17.11	17.11	11,572
11 Nov 25	17.20000 -0.29	17.44	17.15	17.44	7,507
10 Nov 25	17.49000 -0.46	18.23	17.33	18.23	31,512
07 Nov 25	17.95000 -0.49	18.27	17.00	18.12	76,068
06 Nov 25	18.44000 +0.18	18.52	18.18	18.18	12,654
05 Nov 25	18.26000 +0.17	18.30	17.79	17.79	6,630
04 Nov 25	18.09000 -0.28	18.25	17.89	18.24	19,477
03 Nov 25	18.37000 +0.02	18.51	17.90	18.35	19,479
31 Oct 25	18.35000 +0.18	18.38	18.15	18.15	11,212
30 Oct 25	18.17000 -0.69	18.55	18.12	18.55	20,360
29 Oct 25	18.86000 -0.59	19.37	18.62	19.37	22,992
28 Oct 25	19.45000 -0.40	19.65	19.16	19.16	15,491
27 Oct 25	19.85000 +0.10	19.85	19.14	19.14	8,963
24 Oct 25	19.75000 +0.11	19.80	19.60	19.60	10,435
23 Oct 25	19.64000 +0.47	19.66	19.16	19.37	14,095
22 Oct 25	19.17000 -0.19	19.17	18.84	19.12	25,592
21 Oct 25	19.36000 -0.34	19.59	19.16	19.47	21,026
20 Oct 25	19.70000 +0.19	19.70	19.08	19.08	11,472
17 Oct 25	19.51000 +0.21	19.51	18.78	19.31	21,900
16 Oct 25	19.30000 -0.38	19.81	19.00	19.41	19,086
15 Oct 25	19.68000 +0.58	19.81	19.08	19.08	24,417
14 Oct 25	19.10000 -0.12	19.60	19.10	19.60	9,564
10 Oct 25	19.22000 -0.20	19.35	19.10	19.35	13,496
09 Oct 25	19.42000 -0.33	19.68	19.19	19.63	9,598
08 Oct 25	19.75000 -0.44	20.20	19.60	20.15	32,321
07 Oct 25	20.19000 -1.01	20.98	20.04	20.98	13,852
06 Oct 25	21.20000 -0.24	21.50	20.80	21.46	13,517
03 Oct 25	21.44000 +0.84	21.59	20.93	20.93	48,778
02 Oct 25	20.60000 +0.38	20.71	20.32	20.36	13,096
01 Oct 25	20.22000 +0.44	20.39	20.00	20.25	17,305
30 Sep 25	19.78000 +0.19	19.82	19.34	19.34	12,462
29 Sep 25	19.59000 -0.34	20.16	19.41	20.16	17,674
26 Sep 25	19.93000 +0.73	19.96	19.47	19.66	22,932
25 Sep 25	19.20000 -0.92	20.08	19.20	19.72	25,978
24 Sep 25	20.12000 +0.98	20.33	19.30	19.34	36,461
23 Sep 25	19.14000 -0.12	19.61	19.14	19.36	16,206
22 Sep 25	19.26000 -0.42	19.87	19.11	19.13	17,290
19 Sep 25	19.68000 +0.06	19.96	19.33	19.33	27,439
18 Sep 25	19.62000 -0.13	19.76	19.50	19.60	9,380
17 Sep 25	19.75000 +0.07	20.00	19.65	19.68	17,200
16 Sep 25	19.68000 -0.46	20.07	19.64	19.93	20,582
15 Sep 25	20.14000 +0.10	20.38	19.98	20.04	37,790
12 Sep 25	20.04000 +0.04	20.09	19.75	19.99	30,380
11 Sep 25	20.00000 +0.22	20.09	19.51	19.85	17,713
10 Sep 25	19.78000 +0.26	19.84	19.46	19.49	31,065
09 Sep 25	19.52000 +0.12	19.53	19.25	19.40	46,227
08 Sep 25	19.40000 +1.30	19.41	18.19	18.19	84,359
05 Sep 25	18.10000 +0.85	18.17	17.01	17.01	57,808
04 Sep 25	17.25000 +0.25	17.27	16.73	16.73	9,058
03 Sep 25	17.00000 +0.14	17.00	16.86	16.87	5,373
02 Sep 25	16.86000 -0.16	16.99	16.74	16.92	5,305
29 Aug 25	17.02000 +0.12	17.02	16.75	16.75	11,200
28 Aug 25	16.90000 +0.13	16.91	16.67	16.81	6,695
27 Aug 25	16.77000 +0.10	16.94	16.72	16.72	12,319
26 Aug 25	16.67000 -0.33	17.10	16.67	17.05	14,945
25 Aug 25	17.00000 -0.20	17.10	16.88	16.88	6,385
22 Aug 25	17.20000 +0.40	17.38	16.96	16.98	26,197
21 Aug 25	16.80000 -0.05	16.95	16.67	16.69	7,435
20 Aug 25	16.85000 +0.13	17.03	16.82	16.86	3,720
19 Aug 25	16.72000 -0.10	17.27	16.72	16.82	17,088
18 Aug 25	16.82000 +0.16	16.93	16.65	16.65	10,741
15 Aug 25	16.66000 +0.00	16.83	16.65	16.75	7,127
14 Aug 25	16.66000 -0.28	17.12	16.31	17.12	22,714
13 Aug 25	16.94000 +0.51	16.98	16.50	16.50	16,976
12 Aug 25	16.43000 +0.03	16.51	16.25	16.30	10,969
11 Aug 25	16.40000 -0.09	16.59	16.40	16.48	8,476
08 Aug 25	16.49000 +0.05	16.64	16.35	16.47	10,781
07 Aug 25	16.44000 +0.17	16.47	16.27	16.27	5,571
06 Aug 25	16.27000 -0.50	16.76	16.25	16.40	27,263
05 Aug 25	16.77000 +0.35	16.77	16.31	16.31	10,308
01 Aug 25	16.42000 -0.27	16.52	16.25	16.41	19,166
31 Jul 25	16.69000 +0.34	16.81	16.60	16.60	12,673
30 Jul 25	16.35000 -0.65	17.09	16.35	16.82	43,747
29 Jul 25	17.00000 -0.19	17.34	16.88	17.19	17,170
28 Jul 25	17.19000 +0.29	17.19	17.00	17.17	11,380
25 Jul 25	16.90000 +0.30	16.90	16.31	16.51	65,310
24 Jul 25	16.60000 -0.36	17.16	16.60	17.16	12,704
23 Jul 25	16.96000 -0.02	17.00	16.75	17.00	10,932
22 Jul 25	16.98000 -0.11	17.15	16.83	16.89	8,493
21 Jul 25	17.09000 +0.19	17.09	16.82	16.90	13,593
18 Jul 25	16.90000 +0.00	17.00	16.65	16.90	26,704
17 Jul 25	16.90000 +0.23	16.97	16.61	16.86	12,605
16 Jul 25	16.67000 -0.08	17.10	16.67	16.98	14,351
15 Jul 25	16.75000 +0.12	17.08	16.64	16.75	34,945
14 Jul 25	16.63000 +0.15	16.75	16.39	16.39	11,681
11 Jul 25	16.48000 +0.10	16.48	16.22	16.22	6,016
10 Jul 25	16.38000 -0.21	16.49	16.13	16.13	7,388
09 Jul 25	16.59000 +0.48	16.60	16.25	16.37	19,079
08 Jul 25	16.11000 -0.24	16.49	16.10	16.49	6,545
07 Jul 25	16.35000 -0.22	16.62	16.15	16.57	17,114
04 Jul 25	16.57000 +0.14	16.75	16.48	16.48	3,531
03 Jul 25	16.43000 -0.39	16.85	16.21	16.85	9,283
02 Jul 25	16.82000 +0.55	16.86	16.20	16.29	19,995
30 Jun 25	16.27000 +0.04	16.42	16.20	16.20	7,289
27 Jun 25	16.23000 +0.41	16.34	16.00	16.13	26,427
26 Jun 25	15.82000 +0.47	15.95	15.44	15.64	124,212
25 Jun 25	15.35500 -0.36	15.91	15.31	15.76	96,333
24 Jun 25	15.71000 -0.28	16.19	15.71	16.04	38,908
23 Jun 25	15.99000 -0.41	16.56	15.86	16.07	125,269
20 Jun 25	16.40000 +0.32	16.49	16.07	16.07	32,207
19 Jun 25	16.08000 +0.31	16.08	15.82	15.82	1,043
18 Jun 25	15.77000 -0.13	16.24	15.77	15.90	40,141
17 Jun 25	15.90000 -0.36	16.10	15.69	16.10	17,699
16 Jun 25	16.26000 +0.32	16.30	15.75	15.96	30,570
13 Jun 25	15.94000 -1.03	16.76	15.65	16.72	59,396
12 Jun 25	16.97000 +0.43	17.00	16.55	16.64	18,708
11 Jun 25	16.54000 -0.10	16.83	16.50	16.83	7,537
10 Jun 25	16.64000 +0.34	16.80	16.20	16.20	66,038
09 Jun 25	16.30000 -0.24	16.84	16.29	16.84	21,856
06 Jun 25	16.54000 +0.91	16.54	15.65	15.99	25,467
05 Jun 25	15.63000 -0.11	15.96	15.58	15.84	28,685
04 Jun 25	15.74000 -0.42	16.15	15.74	16.10	9,679
03 Jun 25	16.16000 +0.44	16.19	15.52	15.66	7,674
02 Jun 25	15.72000 -0.01	16.16	15.72	15.79	35,083
30 May 25	15.73000 +0.05	15.73	15.39	15.59	19,832
29 May 25	15.68000 +0.56	15.72	14.84	15.34	34,017
28 May 25	15.12000 +0.30	15.12	14.52	14.61	98,970
27 May 25	14.82000 +0.28	14.95	14.52	14.60	22,117
26 May 25	14.54000 +0.15	14.80	14.35	14.35	30,450
23 May 25	14.39000 -0.55	15.32	14.31	15.32	53,693
22 May 25	14.94000 +0.70	14.94	14.50	14.61	11,950
21 May 25	14.24000 -0.94	15.42	14.17	15.42	26,893
20 May 25	15.18000 -0.31	15.54	15.18	15.46	7,563
16 May 25	15.49000 -0.01	15.61	15.38	15.57	9,498
15 May 25	15.50000 -0.16	15.65	15.47	15.50	3,115
14 May 25	15.66000 +0.07	15.69	15.39	15.59	5,156
13 May 25	15.59000 -0.31	15.87	15.45	15.85	26,405
12 May 25	15.90000 +0.90	15.90	14.89	14.89	37,460
09 May 25	15.00000 -0.16	15.49	14.87	14.87	31,664
08 May 25	15.16000 +0.15	15.22	14.86	15.00	22,403
07 May 25	15.01000 +0.04	15.25	14.95	15.05	4,963
06 May 25	14.97000 +0.00	15.23	14.97	14.98	2,840
05 May 25	14.97000 -0.43	15.39	14.95	15.35	16,548
02 May 25	15.40000 +0.05	15.63	15.33	15.41	8,200
01 May 25	15.35000 +0.04	15.81	15.31	15.56	13,473
30 Apr 25	15.31000 -0.66	15.73	15.31	15.37	33,583
29 Apr 25	15.97000 +0.27	16.24	15.50	15.50	9,200
28 Apr 25	15.70000 -0.30	16.29	15.66	16.00	11,726
25 Apr 25	16.00000 +0.01	16.21	15.96	16.01	6,100
24 Apr 25	15.99000 +0.17	16.38	15.87	15.87	23,265
23 Apr 25	15.82000 +0.12	16.04	15.82	15.85	12,060
22 Apr 25	15.70000 -0.24	16.24	15.67	16.16	9,350
21 Apr 25	15.94000 -0.43	16.32	15.52	16.32	13,017
17 Apr 25	16.37000 +0.32	16.37	16.09	16.12	5,107
16 Apr 25	16.05000 +0.04	16.54	15.97	15.97	16,265
15 Apr 25	16.01000 +0.01	16.26	15.91	16.25	5,124
14 Apr 25	16.00000 +0.53	16.03	15.31	15.85	9,870
11 Apr 25	15.47000 +0.34	15.65	14.84	14.86	10,619
10 Apr 25	15.13000 -1.58	16.24	14.86	16.24	24,855
09 Apr 25	16.71000 +1.53	16.72	14.05	14.97	47,070
08 Apr 25	15.18000 -0.20	16.09	14.90	15.76	52,648
07 Apr 25	15.38000 -1.03	16.77	15.30	16.40	78,348
04 Apr 25	16.41000 -0.99	17.31	16.40	17.31	36,168
03 Apr 25	17.40000 -0.25	17.61	17.30	17.60	10,673
02 Apr 25	17.65000 -0.11	17.91	17.65	17.91	3,576
01 Apr 25	17.76000 -0.03	17.95	17.62	17.64	1,702
31 Mar 25	17.79000 +0.21	17.88	17.40	17.55	33,613
28 Mar 25	17.58000 -0.16	17.78	17.53	17.78	8,157
27 Mar 25	17.74000 -0.15	18.17	17.74	18.05	5,653
26 Mar 25	17.89000 -0.26	18.56	17.89	18.35	36,302
25 Mar 25	18.15000 -0.34	18.70	18.10	18.60	8,900
24 Mar 25	18.49000 +0.67	18.64	17.89	17.89	23,602
21 Mar 25	17.82000 -0.02	18.03	17.48	17.61	172,082
20 Mar 25	17.84000 +0.26	18.00	17.56	17.58	15,430
19 Mar 25	17.58000 -0.09	18.00	17.51	17.51	12,890
18 Mar 25	17.67000 +0.23	17.97	17.40	17.46	33,099
17 Mar 25	17.44000 +0.37	17.56	17.01	17.01	7,763
14 Mar 25	17.07000 -0.08	17.47	17.03	17.43	26,259
13 Mar 25	17.15000 -0.05	17.67	17.15	17.49	12,171
12 Mar 25	17.20000 +0.20	17.29	17.06	17.06	4,185
11 Mar 25	17.00000 -0.35	17.44	16.91	17.37	32,876
10 Mar 25	17.35000 -0.53	17.89	17.35	17.88	11,347
07 Mar 25	17.88000 +0.18	18.10	17.75	17.75	11,836
06 Mar 25	17.70000 -0.73	18.21	17.52	18.21	11,870
05 Mar 25	18.43000 +0.98	18.55	17.48	17.48	23,279
04 Mar 25	17.45000 -0.35	17.85	17.38	17.80	45,809
03 Mar 25	17.80000 -0.11	18.59	17.80	17.93	21,356
28 Feb 25	17.91000 -0.14	18.30	17.90	18.05	6,931
27 Feb 25	18.05000 -0.43	18.48	18.05	18.45	11,477
26 Feb 25	18.48000 +0.14	18.84	18.46	18.59	21,859
25 Feb 25	18.34000 +0.45	18.60	17.70	17.70	28,774
24 Feb 25	17.89000 +0.14	18.02	17.62	17.99	21,169
21 Feb 25	17.75000 -0.76	18.50	17.75	18.50	14,191
20 Feb 25	18.51000 +0.06	18.64	18.45	18.64	2,302
19 Feb 25	18.45000 -0.38	18.69	18.00	18.64	16,879
18 Feb 25	18.83000 +0.05	19.05	18.27	18.27	24,513
14 Feb 25	18.78000 +0.32	18.78	18.11	18.11	9,626
13 Feb 25	18.46000 +0.23	18.54	18.18	18.43	11,947
12 Feb 25	18.23000 +0.01	18.39	18.03	18.22	10,767
11 Feb 25	18.22000 -0.52	18.84	18.20	18.84	10,988
10 Feb 25	18.74000 +0.24	18.92	18.15	18.15	9,210
07 Feb 25	18.50000 -0.10	18.74	18.45	18.65	2,746
06 Feb 25	18.60000 +0.39	19.00	18.20	18.20	18,042
05 Feb 25	18.21000 +0.37	18.21	17.66	17.66	2,650
04 Feb 25	17.84000 -0.06	18.03	17.67	17.82	17,911
03 Feb 25	17.90000 -0.60	17.90	17.38	17.51	39,272
31 Jan 25	18.50000 +0.09	18.84	17.61	17.92	19,355
30 Jan 25	18.41000 +0.35	19.07	18.41	18.90	20,519
29 Jan 25	18.06000 -0.18	18.41	18.05	18.05	6,831
28 Jan 25	18.24000 -0.32	18.75	18.24	18.75	12,640
27 Jan 25	18.56000 +0.05	18.85	18.39	18.39	8,729
24 Jan 25	18.51000 -0.51	19.00	18.45	19.00	3,751
23 Jan 25	19.02000 +1.08	19.10	18.00	18.00	27,328
22 Jan 25	17.94000 +0.19	17.94	17.73	17.73	29,050
21 Jan 25	17.75000 +0.10	17.87	17.51	17.51	13,460
20 Jan 25	17.65000 +0.15	17.74	17.60	17.61	5,904
17 Jan 25	17.50000 +0.05	17.67	17.50	17.59	11,482
16 Jan 25	17.45000 -0.09	17.57	17.37	17.57	14,436
15 Jan 25	17.54000 +0.04	17.70	17.46	17.46	9,480
14 Jan 25	17.50000 +0.04	17.57	17.46	17.51	31,157
13 Jan 25	17.46000 -0.04	17.64	17.35	17.40	14,598
10 Jan 25	17.50000 +0.08	17.59	17.25	17.32	9,759
09 Jan 25	17.42000 +0.21	17.56	17.37	17.37	7,006
08 Jan 25	17.21000 -0.35	17.39	17.00	17.39	21,438
07 Jan 25	17.56000 +0.10	17.57	17.16	17.52	12,846
06 Jan 25	17.46000 -0.38	17.77	17.45	17.71	26,158
03 Jan 25	17.84000 +0.10	18.04	17.80	18.04	7,559
02 Jan 25	17.74000 -0.12	18.34	17.58	18.34	20,084
31 Dec 24	17.86000 +0.42	17.95	17.19	17.19	17,015
30 Dec 24	17.44000 -0.76	18.05	17.35	18.00	56,811
27 Dec 24	18.20000 -0.18	18.54	18.10	18.18	61,785
24 Dec 24	18.38000 +0.07	18.60	17.73	17.73	8,674
23 Dec 24	18.31000 +0.21	18.31	17.73	17.73	15,929
20 Dec 24	18.10000 +0.45	18.26	17.65	17.65	18,417
19 Dec 24	17.65000 -0.18	17.89	17.63	17.85	21,037
18 Dec 24	17.83000 -0.32	18.31	17.75	18.00	24,936
17 Dec 24	18.15000 +0.23	18.15	17.31	17.31	22,738
16 Dec 24	17.92000 -0.28	18.22	17.83	18.07	16,070
13 Dec 24	18.20000 -0.03	18.48	18.08	18.19	16,451
12 Dec 24	18.23000 -0.49	18.66	18.23	18.64	14,397
11 Dec 24	18.72000 +0.04	19.00	18.65	18.76	11,895
10 Dec 24	18.68000 -0.22	19.06	18.68	18.80	20,201
09 Dec 24	18.90000 -0.16	19.13	18.90	18.95	4,409
06 Dec 24	19.06000 +0.00	19.10	18.85	19.10	13,165
05 Dec 24	19.06000 +0.14	19.14	18.90	18.91	14,141
04 Dec 24	18.92000 +0.02	19.02	18.74	18.90	16,457
03 Dec 24	18.90000 +0.04	19.09	18.81	18.95	9,686
02 Dec 24	18.86000 -0.32	19.19	18.81	19.18	13,555
29 Nov 24	19.18000 +0.30	19.22	18.86	18.94	26,003
28 Nov 24	18.88000 -0.03	19.16	18.88	18.89	26,000
27 Nov 24	18.91000 -0.02	19.30	18.87	18.87	17,155
26 Nov 24	18.93000 -0.49	19.33	18.71	19.33	21,536
25 Nov 24	19.42000 +0.40	19.57	19.15	19.25	14,399
22 Nov 24	19.02000 -0.66	19.71	19.02	19.65	49,528
21 Nov 24	19.68000 +0.37	19.70	19.26	19.26	40,552
20 Nov 24	19.31000 -0.12	19.51	19.17	19.39	33,109
19 Nov 24	19.43000 -0.17	19.74	19.43	19.65	9,896
18 Nov 24	19.60000 -0.11	19.82	19.58	19.58	17,335
15 Nov 24	19.71000 +0.04	19.91	19.59	19.67	11,557
14 Nov 24	19.67000 -0.13	20.08	19.63	20.08	14,462
13 Nov 24	19.80000 -0.12	20.13	19.60	19.83	24,832
12 Nov 24	19.92000 -0.65	20.25	19.70	20.01	28,900
11 Nov 24	20.57000 +0.07	20.75	20.16	20.28	12,110
08 Nov 24	20.50000 -0.60	20.88	20.15	20.88	12,882
07 Nov 24	21.10000 +0.30	21.19	20.11	20.11	8,573
06 Nov 24	20.80000 -0.08	20.80	20.55	20.73	10,201
05 Nov 24	20.88000 +0.33	20.88	20.37	20.41	13,691
04 Nov 24	20.55000 -0.27	20.98	20.41	20.70	9,833
01 Nov 24	20.82000 -0.48	21.31	20.56	21.31	17,758
31 Oct 24	21.30000 -0.44	21.40	20.97	20.98	16,571
30 Oct 24	21.74000 -0.35	22.20	21.45	22.20	15,614
29 Oct 24	22.09000 -0.17	22.17	21.81	22.17	22,470
28 Oct 24	22.26000 +0.13	22.44	21.91	21.92	25,291
25 Oct 24	22.13000 -0.26	22.65	22.00	22.49	67,234
24 Oct 24	22.39000 +0.43	22.50	21.98	22.00	15,522
23 Oct 24	21.96000 -0.65	22.55	21.96	22.55	13,364
22 Oct 24	22.61000 +0.26	22.75	22.19	22.19	20,835
21 Oct 24	22.35000 -0.49	22.83	22.16	22.83	50,081
18 Oct 24	22.84000 +0.06	23.00	22.67	22.74	35,700
17 Oct 24	22.78000 +0.02	22.84	22.45	22.79	21,820
16 Oct 24	22.76000 +0.22	22.88	22.40	22.40	34,144
15 Oct 24	22.54000 +0.10	22.62	22.40	22.50	33,528
11 Oct 24	22.44000 +0.09	22.75	22.27	22.27	11,683
10 Oct 24	22.35000 +0.02	22.42	22.19	22.30	26,107
09 Oct 24	22.33000 +0.07	22.65	22.16	22.16	16,820
08 Oct 24	22.26000 -0.09	22.41	22.17	22.17	18,133
07 Oct 24	22.35000 -0.11	22.36	22.00	22.31	40,030
04 Oct 24	22.46000 +0.00	22.56	22.02	22.02	4,284
03 Oct 24	22.46000 -0.04	22.80	22.24	22.45	28,763
02 Oct 24	22.50000 -0.07	22.62	22.17	22.50	16,125
01 Oct 24	22.57000 -0.13	22.57	22.05	22.23	37,026
30 Sep 24	22.70000 +0.61	22.80	21.92	21.95	24,564
27 Sep 24	22.09000 -0.10	22.55	21.87	21.87	35,865
26 Sep 24	22.19000 -0.10	22.60	22.10	22.23	20,755
25 Sep 24	22.29000 -0.50	22.85	22.24	22.85	25,902
24 Sep 24	22.79000 +0.21	23.04	22.55	22.65	38,242
23 Sep 24	22.58000 +0.38	23.00	22.09	22.09	46,636
20 Sep 24	22.20000 -0.62	22.83	22.20	22.66	26,777
19 Sep 24	22.82000 +0.22	22.94	22.17	22.30	29,376
18 Sep 24	22.60000 +0.48	22.68	22.10	22.12	62,283
17 Sep 24	22.12000 +0.51	22.13	21.61	21.61	17,025
16 Sep 24	21.61000 -0.59	22.15	21.50	21.65	40,212
13 Sep 24	22.20000 +1.74	22.30	20.27	20.27	80,290
12 Sep 24	20.46000 +0.41	20.59	20.16	20.16	42,568
11 Sep 24	20.05000 +0.36	20.05	19.23	19.63	51,490
10 Sep 24	19.69000 -0.15	20.03	19.61	20.03	22,858
09 Sep 24	19.84000 +0.87	20.11	19.10	19.13	155,436
06 Sep 24	18.97000 -0.34	19.30	18.77	19.23	20,424
05 Sep 24	19.31000 -0.22	20.00	19.31	19.65	23,415
04 Sep 24	19.53000 +0.29	20.26	19.33	19.40	62,709
03 Sep 24	19.24000 -0.23	19.49	19.08	19.40	16,483
30 Aug 24	19.47000 +0.22	19.58	19.21	19.21	45,856
29 Aug 24	19.25000 -0.01	19.48	19.01	19.25	14,160
28 Aug 24	19.26000 -0.19	19.46	19.11	19.33	14,636
27 Aug 24	19.45000 +0.14	19.62	19.00	19.29	12,121
26 Aug 24	19.31000 -0.17	19.85	19.18	19.49	44,875
23 Aug 24	19.48000 +1.44	19.48	18.00	18.00	73,139
22 Aug 24	18.04000 -0.01	18.25	17.84	17.84	26,065
21 Aug 24	18.05000 +0.29	18.05	17.73	17.97	25,467
20 Aug 24	17.76000 -0.17	18.05	17.67	17.91	8,728
19 Aug 24	17.93000 -0.03	18.07	17.84	18.06	7,910
16 Aug 24	17.96000 -0.20	18.13	17.87	18.13	5,957
15 Aug 24	18.16000 +0.29	18.43	17.66	17.66	20,289
14 Aug 24	17.87000 +0.11	17.89	17.48	17.89	10,835
13 Aug 24	17.76000 +0.15	17.85	17.41	17.41	22,946
12 Aug 24	17.61000 -0.14	17.95	17.25	17.74	28,684
09 Aug 24	17.75000 -0.04	17.75	17.16	17.41	20,506
08 Aug 24	17.79000 +0.36	17.89	17.45	17.51	10,696
07 Aug 24	17.43000 -0.43	17.87	17.35	17.87	21,099
06 Aug 24	17.86000 +0.17	18.05	17.14	17.27	21,365
02 Aug 24	17.69000 -0.67	18.19	17.27	17.97	78,026
01 Aug 24	18.36000 -0.37	18.51	18.00	18.40	19,747
31 Jul 24	18.73000 -0.25	19.09	18.32	19.05	37,823
30 Jul 24	18.98000 -0.28	19.38	18.98	19.38	9,078
29 Jul 24	19.26000 -0.29	19.90	18.98	19.77	13,964
26 Jul 24	19.55000 +0.17	19.81	19.24	19.24	29,775
25 Jul 24	19.38000 +0.05	19.50	18.90	18.97	14,353
24 Jul 24	19.33000 -0.25	19.73	19.17	19.57	11,870
23 Jul 24	19.58000 +0.46	19.82	19.17	19.17	36,573
22 Jul 24	19.12000 +0.90	19.21	18.17	18.17	47,241
19 Jul 24	18.22000 -0.15	18.47	18.05	18.32	6,355
18 Jul 24	18.37000 -0.17	18.71	18.16	18.60	16,563
17 Jul 24	18.54000 -0.07	19.05	18.34	18.34	24,343
16 Jul 24	18.61000 +0.14	18.70	18.37	18.47	37,323
15 Jul 24	18.47000 +0.55	18.47	17.50	17.50	33,147
12 Jul 24	17.92000 +0.13	17.99	17.66	17.79	9,943
11 Jul 24	17.79000 +0.79	17.79	17.22	17.44	34,747
10 Jul 24	17.00000 -0.13	17.13	16.79	17.13	9,599
09 Jul 24	17.13000 -0.46	17.48	16.90	17.48	28,602
08 Jul 24	17.59000 -0.30	17.80	17.13	17.76	23,221
05 Jul 24	17.89000 -0.46	18.56	17.89	18.50	11,823
04 Jul 24	18.35000 -0.15	18.72	18.32	18.32	8,658
03 Jul 24	18.50000 +0.35	18.50	17.89	17.89	14,756
02 Jul 24	18.15000 +0.06	18.15	17.85	17.87	10,451
28 Jun 24	18.09000 +0.06	18.11	17.88	17.88	5,508
27 Jun 24	18.03000 +0.15	18.18	17.98	17.98	21,035
26 Jun 24	17.88000 -0.55	18.23	17.75	18.16	33,612
25 Jun 24	18.43000 -0.10	18.49	18.19	18.40	12,640
24 Jun 24	18.53000 +0.13	18.75	18.40	18.40	7,727
21 Jun 24	18.40000 -0.44	18.75	18.30	18.68	20,258
20 Jun 24	18.84000 -0.28	19.04	18.72	18.90	14,431
19 Jun 24	19.12000 +0.41	19.12	18.65	18.75	119,317
18 Jun 24	18.71000 -0.02	18.83	18.60	18.66	37,690
17 Jun 24	18.73000 -0.33	19.05	18.62	19.05	20,606
14 Jun 24	19.06000 -0.37	19.55	19.01	19.40	25,266
13 Jun 24	19.43000 -0.38	19.70	19.24	19.70	17,580
12 Jun 24	19.81000 +0.44	19.81	19.31	19.33	32,688
11 Jun 24	19.37000 -0.05	19.53	19.20	19.30	19,913
10 Jun 24	19.42000 +0.38	19.45	18.91	19.02	23,527
07 Jun 24	19.04000 -0.43	19.41	18.95	19.40	26,813
06 Jun 24	19.47000 -0.23	19.70	19.21	19.40	25,386
05 Jun 24	19.70000 +0.80	19.71	18.90	19.00	55,815
04 Jun 24	18.90000 +0.13	19.08	18.44	18.44	47,742
03 Jun 24	18.77000 +0.55	18.82	18.16	18.16	30,351
31 May 24	18.22000 +0.08	18.26	18.10	18.14	151,507
30 May 24	18.14000 +0.24	18.22	17.97	17.97	17,512
29 May 24	17.90000 -0.18	18.37	17.79	18.08	24,870
28 May 24	18.08000 -0.28	18.39	18.05	18.39	15,670
27 May 24	18.36000 +0.33	18.46	18.09	18.21	10,661
24 May 24	18.03000 +0.19	18.16	17.40	17.52	17,332
23 May 24	17.84000 -0.30	18.20	17.50	18.20	28,795
22 May 24	18.14000 +0.11	18.23	17.98	17.98	5,433
21 May 24	18.03000 +0.03	18.30	17.98	18.01	29,562
17 May 24	18.00000 -0.06	18.29	17.96	18.29	16,091
16 May 24	18.06000 -0.22	18.29	17.92	18.16	13,662
15 May 24	18.28000 -0.03	18.44	18.10	18.30	18,950
14 May 24	18.31000 +0.00	18.55	18.25	18.25	60,990
13 May 24	18.31000 -0.11	18.59	17.92	18.50	37,020
10 May 24	18.42000 +0.00	18.69	18.05	18.26	63,208
09 May 24	18.42000 +0.27	18.62	18.15	18.15	28,421
08 May 24	18.15000 -0.51	18.66	18.13	18.66	21,495
07 May 24	18.66000 -0.36	19.00	18.66	18.95	12,019
06 May 24	19.02000 +0.00	19.14	18.63	18.63	13,261
03 May 24	19.02000 +0.26	19.31	18.75	18.88	47,300
02 May 24	18.76000 +0.13	18.87	18.30	18.54	16,412
01 May 24	18.63000 -0.27	18.93	18.33	18.90	41,384
30 Apr 24	18.90000 -0.25	19.02	18.81	19.00	71,038
29 Apr 24	19.15000 +0.04	19.37	18.90	19.25	117,048
26 Apr 24	19.11000 -0.08	19.41	19.00	19.22	27,918
25 Apr 24	19.19000 -0.28	19.38	19.06	19.23	28,395
24 Apr 24	19.47000 +0.17	19.58	19.20	19.20	27,352
23 Apr 24	19.30000 +0.28	19.90	18.92	18.92	25,529
22 Apr 24	19.02000 +0.05	19.62	18.72	18.72	33,434
19 Apr 24	18.97000 +1.03	19.05	17.76	17.76	136,953
18 Apr 24	17.94000 +0.53	18.54	17.47	17.48	46,733
17 Apr 24	17.41000 -0.04	17.82	17.11	17.82	64,472
16 Apr 24	17.45000 -0.62	18.22	17.42	18.22	78,630
15 Apr 24	18.07000 -2.00	19.65	18.06	19.61	74,963
12 Apr 24	20.07000 -1.38	21.50	19.90	21.48	30,782
11 Apr 24	21.45000 -0.69	22.40	21.35	22.21	100,857
10 Apr 24	22.14000 +0.97	22.14	19.34	20.74	190,479
09 Apr 24	21.17000 +1.63	21.59	19.35	19.35	127,370
08 Apr 24	19.54000 +0.26	19.74	18.61	19.06	76,633
05 Apr 24	19.28000 +2.27	19.39	17.15	17.33	259,161
04 Apr 24	17.01000 +0.38	17.36	16.46	16.46	56,515
03 Apr 24	16.63000 +0.45	16.63	16.24	16.24	242,398
02 Apr 24	16.18000 -0.02	16.42	16.10	16.16	58,382
01 Apr 24	16.20000 -0.05	16.23	15.88	16.21	45,881
28 Mar 24	16.25000 +0.10	16.25	16.11	16.20	80,170
27 Mar 24	16.15000 +0.15	16.47	16.00	16.00	231,408
26 Mar 24	16.00000 +0.18	16.08	15.83	16.00	47,980
25 Mar 24	15.82000 +0.02	16.00	15.70	15.70	24,766
22 Mar 24	15.80000 -0.08	16.00	15.78	15.90	51,097
21 Mar 24	15.88000 +0.13	16.00	15.80	15.84	19,811
20 Mar 24	15.75000 +0.40	16.16	15.31	15.31	44,388
19 Mar 24	15.35000 -0.55	15.91	15.35	15.90	31,149
18 Mar 24	15.90000 -0.21	16.11	15.85	16.11	88,601
15 Mar 24	16.11000 +0.23	16.21	15.73	15.91	175,871
14 Mar 24	15.88000 +0.01	15.88	15.64	15.87	38,115
13 Mar 24	15.87000 +0.01	15.90	15.64	15.90	36,693
12 Mar 24	15.86000 +0.36	15.91	15.20	15.61	40,756
11 Mar 24	15.50000 +0.10	15.51	15.21	15.21	50,804
08 Mar 24	15.40000 +0.00	15.62	15.15	15.44	199,787
07 Mar 24	15.40000 +0.10	15.52	15.31	15.39	40,418
06 Mar 24	15.30000 -0.04	15.41	15.11	15.37	65,154
05 Mar 24	15.34000 -0.18	15.50	15.17	15.32	46,959
04 Mar 24	15.52000 -0.21	15.74	15.20	15.74	45,291
01 Mar 24	15.73000 +0.73	16.02	14.90	15.00	80,174
29 Feb 24	15.00000 -0.75	15.73	15.00	15.62	75,778
28 Feb 24	15.75000 -0.55	16.25	15.68	16.25	54,388
27 Feb 24	16.30000 +8.16	16.50	16.01	16.50	59,744
26 Feb 24	8.14000 +0.00	8.24	7.99	8.24	113,442
23 Feb 24	8.14000 +0.08	8.20	8.00	8.00	72,593
22 Feb 24	8.06000 -0.21	8.30	7.93	8.30	158,150
21 Feb 24	8.27000 -0.19	8.54	8.19	8.46	71,766
20 Feb 24	8.46000 +0.44	8.51	8.00	8.00	230,103
16 Feb 24	8.02000 -1.08	8.22	7.64	7.76	718,397
15 Feb 24	9.10000 +0.15	9.29	9.04	9.09	149,083
14 Feb 24	8.95000 +0.10	9.06	8.81	8.86	96,366
13 Feb 24	8.85000 -1.29	10.02	8.77	10.02	390,561
12 Feb 24	10.14000 -0.08	10.30	10.11	10.26	39,559
09 Feb 24	10.22000 +0.03	10.28	10.03	10.11	40,581
08 Feb 24	10.19000 +0.22	10.29	9.91	9.91	34,907
07 Feb 24	9.97000 -0.03	10.07	9.89	9.99	93,543
06 Feb 24	10.00000 -0.04	10.15	9.95	9.99	45,825
05 Feb 24	10.04000 -0.19	10.24	10.00	10.23	92,860
02 Feb 24	10.23000 -0.14	10.51	10.21	10.32	86,861
01 Feb 24	10.37000 -0.47	10.84	10.20	10.81	194,927
31 Jan 24	10.84000 -0.21	11.02	10.84	11.01	75,181
30 Jan 24	11.05000 -0.03	11.09	10.92	11.09	20,559
29 Jan 24	11.08000 +0.01	11.10	10.84	11.07	77,512
26 Jan 24	11.07000 +0.04	11.10	10.92	11.00	41,628
25 Jan 24	11.03000 +0.07	11.09	10.84	11.09	47,782
24 Jan 24	10.96000 -0.19	11.15	10.88	11.15	66,389
23 Jan 24	11.15000 +0.07	11.15	10.93	11.10	53,242
22 Jan 24	11.08000 +0.09	11.20	10.98	11.09	59,099
19 Jan 24	10.99000 +0.14	11.06	10.71	10.84	57,540
18 Jan 24	10.85000 -0.17	11.08	10.83	10.99	65,179
17 Jan 24	11.02000 -0.23	11.32	10.98	11.32	87,403
16 Jan 24	11.25000 -0.26	11.59	11.17	11.57	69,704
15 Jan 24	11.51000 +0.34	11.67	11.06	11.25	95,373
12 Jan 24	11.17000 +0.25	11.18	10.84	10.98	53,382
11 Jan 24	10.92000 +0.06	10.95	10.62	10.95	55,097
10 Jan 24	10.86000 -0.02	10.88	10.67	10.85	93,874
09 Jan 24	10.88000 -0.01	10.93	10.73	10.93	112,347
08 Jan 24	10.89000 +0.20	10.94	10.55	10.55	49,449
05 Jan 24	10.69000 +0.09	10.75	10.54	10.66	81,509
04 Jan 24	10.60000 +0.13	10.71	10.45	10.54	73,762
03 Jan 24	10.47000 -0.04	10.47	10.17	10.42	71,372
02 Jan 24	10.51000 +0.03	10.52	10.36	10.47	91,512
29 Dec 23	10.48000 +0.06	10.56	10.28	10.30	51,430
28 Dec 23	10.42000 +0.26	10.47	10.18	10.25	93,118
27 Dec 23	10.16000 +0.22	10.25	9.86	9.86	110,755
22 Dec 23	9.94000 +0.18	10.05	9.73	9.76	114,363
21 Dec 23	9.76000 +0.00	9.97	9.67	9.76	66,855
20 Dec 23	9.76000 +0.01	9.98	9.70	9.70	98,197
19 Dec 23	9.75000 -0.10	10.04	9.67	9.74	134,027
18 Dec 23	9.85000 -0.17	10.10	9.83	9.96	66,416
15 Dec 23	10.02000 -0.29	10.29	9.79	10.29	207,865
14 Dec 23	10.31000 +0.53	10.63	9.90	9.90	238,093
13 Dec 23	9.78000 +0.98	9.79	8.68	8.87	177,230
12 Dec 23	8.80000 +0.00	8.92	8.69	8.88	49,808
11 Dec 23	8.80000 -0.36	9.05	8.76	9.05	107,216
08 Dec 23	9.16000 +0.00	9.23	9.02	9.06	61,155
07 Dec 23	9.16000 +0.01	9.35	9.14	9.23	35,926
06 Dec 23	9.15000 +0.15	9.33	9.07	9.16	52,466
05 Dec 23	9.00000 -0.29	9.27	9.00	9.15	48,427
04 Dec 23	9.29000 +0.07	9.42	9.17	9.17	65,426
01 Dec 23	9.22000 +0.44	9.29	8.67	8.67	118,777
30 Nov 23	8.78000 -0.18	8.90	8.66	8.90	643,445
29 Nov 23	8.96000 +0.14	9.07	8.80	8.82	88,374
28 Nov 23	8.82000 +0.08	8.89	8.60	8.75	161,294
27 Nov 23	8.74000 +0.18	8.78	8.46	8.51	157,899
24 Nov 23	8.56000 -0.06	8.73	8.50	8.57	38,476
23 Nov 23	8.62000 -0.04	8.70	8.60	8.70	28,955
22 Nov 23	8.66000 -0.20	8.91	8.63	8.76	91,024
21 Nov 23	8.86000 -0.32	9.13	8.85	9.03	182,310
20 Nov 23	9.18000 +0.09	9.30	8.95	9.20	78,359
17 Nov 23	9.09000 +0.16	9.09	8.88	9.01	42,726
16 Nov 23	8.93000 -0.02	9.03	8.75	8.92	80,390
15 Nov 23	8.95000 +0.31	9.06	8.64	8.64	165,253
14 Nov 23	8.64000 +0.41	8.75	8.25	8.26	126,845
13 Nov 23	8.23000 -0.04	8.35	8.00	8.35	81,916
10 Nov 23	8.27000 +0.04	8.53	8.15	8.17	189,639
09 Nov 23	8.23000 -0.16	8.53	8.20	8.40	126,966
08 Nov 23	8.39000 -0.15	8.82	8.35	8.80	82,709
07 Nov 23	8.54000 -0.30	8.81	8.40	8.80	167,216
06 Nov 23	8.84000 -0.50	9.37	8.83	9.36	128,071
03 Nov 23	9.34000 +0.69	9.48	8.67	8.75	235,195
02 Nov 23	8.65000 +0.86	8.68	7.92	7.94	228,716
01 Nov 23	7.79000 +0.19	7.88	7.71	7.71	126,149
31 Oct 23	7.60000 +0.03	7.70	7.53	7.60	100,258
30 Oct 23	7.57000 -0.04	7.62	7.46	7.46	96,342
27 Oct 23	7.61000 +0.03	7.66	7.41	7.56	154,005
26 Oct 23	7.58000 +0.31	7.67	7.28	7.28	112,982
25 Oct 23	7.27000 -0.25	7.56	7.25	7.56	221,616
24 Oct 23	7.52000 -0.24	7.91	7.46	7.70	351,117
23 Oct 23	7.76000 -0.40	8.20	7.68	8.20	369,900
20 Oct 23	8.16000 -0.23	8.43	8.11	8.31	202,318
19 Oct 23	8.39000 -0.47	8.86	8.29	8.80	279,970
18 Oct 23	8.86000 -0.09	8.94	8.72	8.82	82,714
17 Oct 23	8.95000 +0.10	9.05	8.76	8.76	55,738
16 Oct 23	8.85000 +0.20	8.90	8.64	8.76	78,338
13 Oct 23	8.65000 -0.13	8.87	8.49	8.76	154,071
12 Oct 23	8.78000 -0.50	9.26	8.67	9.26	178,125
11 Oct 23	9.28000 +0.05	9.35	9.18	9.30	120,834
10 Oct 23	9.23000 +0.06	9.29	9.07	9.20	79,929
06 Oct 23	9.17000 +0.06	9.21	8.80	9.05	148,842
05 Oct 23	9.11000 -0.02	9.25	9.01	9.09	80,851
04 Oct 23	9.13000 +0.14	9.20	8.98	9.02	86,658
03 Oct 23	8.99000 -0.28	9.12	8.77	9.10	307,882
02 Oct 23	9.27000 -0.38	9.65	9.10	9.65	362,634
29 Sep 23	9.65000 -0.28	10.10	9.50	9.99	313,942
28 Sep 23	9.93000 -0.10	10.11	9.71	10.11	252,358
27 Sep 23	10.03000 +0.01	10.32	9.98	10.05	165,803
26 Sep 23	10.02000 -0.37	10.47	9.93	10.47	292,018
25 Sep 23	10.39000 -0.31	10.70	10.29	10.65	115,325
22 Sep 23	10.70000 -0.31	11.27	10.65	11.27	186,800
21 Sep 23	11.01000 -0.30	11.32	10.97	11.30	93,459
20 Sep 23	11.31000 +0.03	11.47	11.26	11.34	156,468
19 Sep 23	11.28000 -0.32	11.68	11.24	11.62	79,128
18 Sep 23	11.60000 -0.24	12.02	11.49	11.85	130,844
15 Sep 23	11.84000 +0.25	12.03	11.47	11.47	1,649,513
14 Sep 23	11.59000 +0.31	11.61	11.19	11.19	250,232
13 Sep 23	11.28000 -0.20	11.54	11.17	11.54	311,297
12 Sep 23	11.48000 -0.48	12.00	11.28	12.00	372,083
11 Sep 23	11.96000 +0.22	12.17	11.53	11.76	440,042
08 Sep 23	11.74000 -0.87	12.62	11.71	12.62	359,742
07 Sep 23	12.61000 -0.19	12.77	12.60	12.75	113,726
06 Sep 23	12.80000 -0.21	13.01	12.69	13.01	147,082
05 Sep 23	13.01000 -0.04	13.06	12.88	13.06	78,077
01 Sep 23	13.05000 +0.08	13.14	12.95	12.98	84,620
31 Aug 23	12.97000 -0.44	13.42	12.95	13.42	164,169
30 Aug 23	13.41000 -0.14	13.65	13.41	13.54	111,042
29 Aug 23	13.55000 +0.29	13.63	13.22	13.24	129,713
28 Aug 23	13.26000 +0.11	13.37	13.07	13.07	124,101
25 Aug 23	13.15000 +0.13	13.15	12.95	12.96	66,130
24 Aug 23	13.02000 -0.14	13.33	13.00	13.12	90,877
23 Aug 23	13.16000 +0.26	13.22	12.68	12.95	152,994
22 Aug 23	12.90000 +0.18	12.95	12.71	12.75	54,468
21 Aug 23	12.72000 -0.03	12.78	12.64	12.67	68,713
18 Aug 23	12.75000 +0.13	12.79	12.54	12.54	100,393
17 Aug 23	12.62000 +0.02	12.72	12.50	12.55	57,976
16 Aug 23	12.60000 -0.05	12.71	12.51	12.64	53,893
15 Aug 23	12.65000 -0.16	12.84	12.61	12.80	97,159
14 Aug 23	12.81000 -0.11	12.99	12.76	12.88	53,642
11 Aug 23	12.92000 -0.05	13.04	12.88	12.97	76,126
10 Aug 23	12.97000 +0.12	13.00	12.84	12.85	35,916
09 Aug 23	12.85000 -0.16	13.03	12.75	12.92	54,600
08 Aug 23	13.01000 -0.10	13.09	12.92	13.06	100,450
04 Aug 23	13.11000 -0.22	13.90	13.01	13.50	234,393
03 Aug 23	13.33000 -0.15	13.43	13.13	13.35	72,203
02 Aug 23	13.48000 -0.22	13.85	13.35	13.85	109,495
01 Aug 23	13.70000 +0.05	13.80	13.50	13.60	85,263
31 Jul 23	13.65000 -0.02	13.73	13.61	13.67	78,357
28 Jul 23	13.67000 -0.16	13.77	13.55	13.77	63,791
27 Jul 23	13.83000 -0.79	14.65	13.80	14.65	173,501
26 Jul 23	14.62000 +0.02	14.67	14.33	14.59	54,781
25 Jul 23	14.60000 +0.01	14.62	14.47	14.58	57,652
24 Jul 23	14.59000 +0.36	14.59	14.25	14.25	54,690
21 Jul 23	14.23000 +0.02	14.35	14.19	14.28	104,388
20 Jul 23	14.21000 +0.01	14.28	14.12	14.21	76,233
19 Jul 23	14.20000 +0.43	14.24	13.67	13.75	147,381
18 Jul 23	13.77000 +0.17	13.79	13.56	13.57	104,519
17 Jul 23	13.60000 +0.18	13.62	13.39	13.39	94,384
14 Jul 23	13.42000 +0.01	13.54	13.40	13.43	34,238
13 Jul 23	13.41000 +0.06	13.54	13.27	13.35	70,738
12 Jul 23	13.35000 +0.24	13.50	13.02	13.24	212,237
11 Jul 23	13.11000 +0.16	13.15	12.99	12.99	116,131
10 Jul 23	12.95000 -0.06	13.05	12.85	12.93	72,340
07 Jul 23	13.01000 -0.04	13.13	12.95	12.95	56,411
06 Jul 23	13.05000 -0.13	13.18	12.86	13.18	83,235
05 Jul 23	13.18000 +0.08	13.25	13.02	13.10	115,517
04 Jul 23	13.10000 +0.16	13.13	12.82	12.82	79,269
30 Jun 23	12.94000 +0.04	13.04	12.88	12.98	146,891
29 Jun 23	12.90000 -0.02	12.99	12.85	12.90	92,283
28 Jun 23	12.92000 +0.03	13.01	12.52	12.84	114,013
27 Jun 23	12.89000 +0.36	13.00	12.54	12.58	187,568
26 Jun 23	12.53000 +0.15	12.58	12.26	12.29	81,833
23 Jun 23	12.38000 -0.14	12.45	12.24	12.40	568,971
22 Jun 23	12.52000 -0.33	12.79	12.46	12.78	361,592
21 Jun 23	12.85000 -0.01	13.06	12.60	12.80	344,734
20 Jun 23	12.86000 -1.82	14.29	12.60	14.29	856,246
19 Jun 23	14.68000 -0.30	15.05	14.64	14.93	302,450
16 Jun 23	14.98000 +0.10	15.02	14.75	14.88	212,459
15 Jun 23	14.88000 +0.12	14.98	14.55	14.66	91,583
14 Jun 23	14.76000 -0.11	15.00	14.74	14.83	143,335
13 Jun 23	14.87000 -0.13	15.11	14.84	15.05	509,860
12 Jun 23	15.00000 +0.07	15.00	14.84	14.95	73,783
09 Jun 23	14.93000 -0.07	15.03	14.88	14.99	67,124
08 Jun 23	15.00000 -0.21	15.21	14.95	15.21	61,635
07 Jun 23	15.21000 +0.17	15.21	14.99	14.99	69,982
06 Jun 23	15.04000 +0.33	15.04	14.69	14.75	51,454
05 Jun 23	14.71000 +0.11	14.82	14.60	14.60	56,319
02 Jun 23	14.60000 +0.09	14.80	14.55	14.65	84,164
01 Jun 23	14.51000 -0.04	14.68	14.49	14.51	98,771
31 May 23	14.55000 +0.06	14.62	14.42	14.44	75,554
30 May 23	14.49000 -0.04	14.55	14.44	14.46	80,194
29 May 23	14.53000 +0.08	14.55	14.45	14.47	31,894
26 May 23	14.45000 +0.06	14.45	14.25	14.40	127,653
25 May 23	14.39000 +0.05	14.45	14.17	14.34	113,354
24 May 23	14.34000 -0.20	14.54	14.33	14.54	115,894
23 May 23	14.54000 +0.00	14.72	14.50	14.51	147,316
19 May 23	14.54000 +0.02	14.65	14.47	14.59	98,136
18 May 23	14.52000 -0.07	14.79	14.45	14.64	195,901
17 May 23	14.59000 +0.13	14.59	14.21	14.41	135,984
16 May 23	14.46000 -0.12	14.52	14.36	14.51	124,190
15 May 23	14.58000 +0.26	14.64	14.32	14.35	89,208
12 May 23	14.32000 -0.14	14.51	14.27	14.49	65,815
11 May 23	14.46000 -0.12	14.65	14.30	14.65	71,610
10 May 23	14.58000 +0.06	14.67	14.40	14.54	127,284
09 May 23	14.52000 -0.33	14.86	14.52	14.75	470,143
08 May 23	14.85000 -0.05	15.07	14.74	14.80	278,272
05 May 23	14.90000 +2.29	15.01	14.17	14.60	553,472
04 May 23	12.61000 -0.18	12.78	12.53	12.75	153,712
03 May 23	12.79000 -0.08	13.00	12.75	12.84	188,290
02 May 23	12.87000 -0.41	13.34	12.75	13.25	263,873
01 May 23	13.28000 -0.05	13.38	13.17	13.27	228,670
28 Apr 23	13.33000 +0.07	13.50	13.28	13.28	167,530
27 Apr 23	13.26000 -0.12	13.39	13.13	13.38	181,365
26 Apr 23	13.38000 -0.17	13.71	13.38	13.54	147,690
25 Apr 23	13.55000 +0.06	13.66	13.40	13.45	182,881
24 Apr 23	13.49000 -0.05	13.54	13.38	13.54	76,237
21 Apr 23	13.54000 -0.08	13.65	13.40	13.65	87,659
20 Apr 23	13.62000 +0.04	13.67	13.50	13.50	59,305
19 Apr 23	13.58000 -0.05	13.63	13.36	13.63	66,133
18 Apr 23	13.63000 +0.16	14.00	13.57	13.57	169,806
17 Apr 23	13.47000 +0.08	13.48	13.22	13.27	151,075
14 Apr 23	13.39000 -0.09	13.61	13.24	13.41	202,505
13 Apr 23	13.48000 -0.13	13.57	13.13	13.50	235,773
12 Apr 23	13.61000 -0.05	13.84	13.55	13.63	129,821
11 Apr 23	13.66000 +0.19	13.68	13.32	13.48	184,463
10 Apr 23	13.47000 -0.41	13.63	13.21	13.61	308,663
05 Apr 23	13.88000 -0.36	14.17	13.70	14.17	263,330
04 Apr 23	14.24000 -0.22	14.50	14.14	14.50	80,627
03 Apr 23	14.46000 -0.08	14.59	14.38	14.54	92,868
31 Mar 23	14.54000 +0.28	14.60	14.30	14.30	129,914
30 Mar 23	14.26000 +0.14	14.45	14.19	14.19	119,165
29 Mar 23	14.12000 +0.16	14.31	14.04	14.04	124,130
28 Mar 23	13.96000 -0.20	14.12	13.89	14.04	71,875
27 Mar 23	14.16000 +0.05	14.30	14.11	14.12	89,068
24 Mar 23	14.11000 +0.25	14.11	13.71	13.73	96,015
23 Mar 23	13.86000 -0.42	14.33	13.73	14.33	221,324
22 Mar 23	14.28000 -0.41	14.64	14.26	14.63	134,608
21 Mar 23	14.69000 +0.12	14.75	14.57	14.57	116,322
20 Mar 23	14.57000 -0.25	14.86	14.46	14.86	100,453
17 Mar 23	14.82000 -0.39	15.12	14.75	15.11	1,334,543
16 Mar 23	15.21000 -0.02	15.36	14.84	15.16	226,127
15 Mar 23	15.23000 -0.21	15.36	15.00	15.21	198,708
14 Mar 23	15.44000 +0.23	15.71	15.32	15.57	129,791
13 Mar 23	15.21000 -0.15	15.40	14.98	15.25	155,354
10 Mar 23	15.36000 -0.54	15.87	15.28	15.86	209,807
09 Mar 23	15.90000 -0.10	16.01	15.85	15.99	256,319
08 Mar 23	16.00000 -0.02	16.11	16.00	16.02	115,327
07 Mar 23	16.02000 -0.13	16.17	15.99	16.14	144,887
06 Mar 23	16.15000 -0.21	16.50	16.08	16.40	102,998
03 Mar 23	16.36000 +0.18	16.53	16.24	16.24	154,250
02 Mar 23	16.18000 +0.17	16.18	16.00	16.00	150,882
01 Mar 23	16.01000 -0.29	16.48	15.95	16.24	449,570
28 Feb 23	16.30000 -0.11	16.50	16.25	16.34	469,669
27 Feb 23	16.41000 -0.02	16.58	16.23	16.40	211,903
24 Feb 23	16.43000 -0.09	16.53	16.23	16.43	122,703
23 Feb 23	16.52000 +0.01	16.62	16.44	16.62	242,276
22 Feb 23	16.51000 +0.01	16.72	16.40	16.47	210,958
21 Feb 23	16.50000 -0.50	16.80	16.30	16.80	372,832
17 Feb 23	17.00000 +0.50	17.05	16.61	16.61	292,171
16 Feb 23	16.50000 -0.11	16.59	16.38	16.42	96,846
15 Feb 23	16.61000 +0.36	16.61	16.11	16.13	95,006
14 Feb 23	16.25000 -0.22	16.44	16.08	16.44	70,537
13 Feb 23	16.47000 +0.32	16.49	16.16	16.25	53,578
10 Feb 23	16.15000 -0.09	16.19	16.00	16.19	104,500
09 Feb 23	16.24000 -0.19	16.65	16.20	16.62	91,518
08 Feb 23	16.43000 -0.10	16.63	16.38	16.47	73,397
07 Feb 23	16.53000 +0.00	16.53	16.28	16.50	136,659
06 Feb 23	16.53000 -0.34	16.72	16.20	16.72	144,284
03 Feb 23	16.87000 -0.12	17.05	16.63	16.82	355,822
02 Feb 23	16.99000 +0.37	17.23	16.78	16.86	246,658
01 Feb 23	16.62000 +0.24	16.75	16.27	16.40	210,750
31 Jan 23	16.38000 -0.17	16.62	16.32	16.32	97,445
30 Jan 23	16.55000 -0.21	16.88	16.52	16.52	103,338
27 Jan 23	16.76000 -0.28	17.04	16.61	17.04	219,083
26 Jan 23	17.04000 +0.26	17.13	16.81	16.88	87,855
25 Jan 23	16.78000 +0.20	16.83	16.31	16.45	50,033
24 Jan 23	16.58000 -0.26	16.89	16.38	16.88	175,454
23 Jan 23	16.84000 +0.47	17.03	16.33	16.37	75,745
20 Jan 23	16.37000 +0.19	16.46	16.10	16.21	54,590
19 Jan 23	16.18000 -0.33	16.59	16.14	16.59	64,014
18 Jan 23	16.51000 -0.30	16.98	16.51	16.89	79,078
17 Jan 23	16.81000 +0.20	16.84	16.52	16.65	95,718
16 Jan 23	16.61000 +0.25	16.73	16.12	16.12	186,475
13 Jan 23	16.36000 -0.05	16.48	16.13	16.30	73,263
12 Jan 23	16.41000 +0.09	16.51	16.17	16.43	91,708
11 Jan 23	16.32000 +0.05	16.38	16.16	16.36	95,426
10 Jan 23	16.27000 +1.01	16.35	15.29	15.29	156,094
09 Jan 23	15.26000 +0.05	15.43	15.16	15.26	119,826
06 Jan 23	15.21000 +0.22	15.25	14.90	15.05	72,603
05 Jan 23	14.99000 -0.28	15.15	14.75	15.15	55,290
04 Jan 23	15.27000 +0.17	15.34	15.15	15.21	87,395
03 Jan 23	15.10000 +0.16	15.43	14.94	15.13	92,433
30 Dec 22	14.94000 +0.05	15.08	14.83	14.83	72,492
29 Dec 22	14.89000 +0.24	14.97	14.54	14.54	56,001
28 Dec 22	14.65000 -0.30	15.08	14.55	14.99	125,184
23 Dec 22	14.95000 +0.08	15.05	14.86	15.01	72,218
22 Dec 22	14.87000 -0.02	14.87	14.53	14.82	86,434
21 Dec 22	14.89000 +0.36	14.96	14.60	14.60	77,128
20 Dec 22	14.53000 -0.11	14.79	14.48	14.65	87,226
19 Dec 22	14.64000 -0.26	14.91	14.51	14.88	157,977
16 Dec 22	14.90000 -0.29	15.09	14.88	15.06	216,169
15 Dec 22	15.19000 -0.38	15.47	15.16	15.47	83,401
14 Dec 22	15.57000 +0.29	15.61	15.27	15.36	76,498
13 Dec 22	15.28000 +0.15	15.78	15.19	15.44	141,774
12 Dec 22	15.13000 +0.10	15.16	14.85	15.06	100,564
09 Dec 22	15.03000 -0.03	15.09	14.98	15.01	93,232
08 Dec 22	15.06000 -0.08	15.25	15.06	15.16	26,619
07 Dec 22	15.14000 +0.12	15.32	15.00	15.00	47,811
06 Dec 22	15.02000 +0.02	15.15	15.01	15.10	69,335
05 Dec 22	15.00000 -0.41	15.42	15.00	15.40	86,467
02 Dec 22	15.41000 -0.11	15.52	15.29	15.35	51,216
01 Dec 22	15.52000 +0.04	15.76	15.50	15.52	82,837
30 Nov 22	15.48000 +0.03	15.61	15.28	15.47	144,393
29 Nov 22	15.45000 +0.11	15.50	15.10	15.17	101,879
28 Nov 22	15.34000 -0.41	15.74	15.29	15.65	114,018
25 Nov 22	15.75000 +0.00	15.82	15.65	15.65	51,749
24 Nov 22	15.75000 +0.33	15.75	15.44	15.44	35,615
23 Nov 22	15.42000 -0.15	15.74	15.32	15.56	108,768
22 Nov 22	15.57000 +0.08	15.72	15.33	15.39	168,240
21 Nov 22	15.49000 +0.12	15.52	15.12	15.12	66,669
18 Nov 22	15.37000 +0.00	15.48	15.21	15.29	68,157
17 Nov 22	15.37000 -0.03	15.37	15.09	15.35	95,610
16 Nov 22	15.40000 -0.12	15.60	15.35	15.37	96,072
15 Nov 22	15.52000 -0.08	15.87	15.43	15.84	164,715
14 Nov 22	15.60000 -1.00	16.66	15.60	16.65	131,639
11 Nov 22	16.60000 +0.60	16.68	15.95	16.00	120,905
10 Nov 22	16.00000 +0.62	16.06	15.68	15.71	134,804
09 Nov 22	15.38000 -0.20	15.79	15.36	15.50	72,605
08 Nov 22	15.58000 +0.08	15.77	15.21	15.54	140,662
07 Nov 22	15.50000 +0.52	16.07	15.01	15.01	246,718
04 Nov 22	14.98000 +0.15	15.00	14.75	14.96	125,357
03 Nov 22	14.83000 -0.23	14.99	14.76	14.89	85,420
02 Nov 22	15.06000 -0.47	15.46	14.90	15.46	188,988
01 Nov 22	15.53000 +0.12	15.73	15.37	15.51	131,849
31 Oct 22	15.41000 -0.36	15.72	15.41	15.69	96,304
28 Oct 22	15.77000 -0.23	15.91	15.69	15.81	48,938
27 Oct 22	16.00000 -0.15	16.34	15.92	15.92	110,454
26 Oct 22	16.15000 +0.11	16.15	15.91	15.95	99,236
25 Oct 22	16.04000 +0.33	16.10	15.50	15.60	88,844
24 Oct 22	15.71000 -0.14	15.89	15.49	15.89	75,942
21 Oct 22	15.85000 +0.21	15.87	15.56	15.58	79,778
20 Oct 22	15.64000 +0.27	15.64	15.38	15.40	112,129
19 Oct 22	15.37000 -0.47	15.73	15.26	15.73	105,464
18 Oct 22	15.84000 +0.06	16.09	15.70	15.85	98,884
17 Oct 22	15.78000 +0.45	15.89	15.45	15.56	127,084
14 Oct 22	15.33000 -0.19	15.70	15.30	15.62	114,595
13 Oct 22	15.52000 +0.11	15.56	14.98	15.13	78,790
12 Oct 22	15.41000 +0.35	15.48	14.90	15.06	117,528
11 Oct 22	15.06000 -0.30	15.34	14.90	15.27	126,499
07 Oct 22	15.36000 -0.37	15.70	15.23	15.70	135,139
06 Oct 22	15.73000 -0.52	16.27	15.66	16.18	136,226
05 Oct 22	16.25000 -0.49	16.58	15.94	16.51	147,269
04 Oct 22	16.74000 +0.25	16.87	16.47	16.55	175,661
03 Oct 22	16.49000 +0.21	16.79	16.37	16.37	254,280
30 Sep 22	16.28000 +0.18	16.42	16.07	16.07	267,558
29 Sep 22	16.10000 -0.13	16.21	15.86	16.11	167,578
28 Sep 22	16.23000 +0.38	16.35	15.61	15.87	176,128
27 Sep 22	15.85000 -0.14	16.33	15.81	16.11	305,501
26 Sep 22	15.99000 -0.42	16.34	15.89	16.29	290,451
23 Sep 22	16.41000 -0.35	16.77	16.22	16.56	270,441
22 Sep 22	16.76000 -0.30	17.12	16.75	17.10	191,087
21 Sep 22	17.06000 -0.34	17.54	17.06	17.34	186,980
20 Sep 22	17.40000 -0.68	17.94	17.21	17.94	464,260
19 Sep 22	18.08000 +0.28	18.35	17.61	17.68	336,117
16 Sep 22	17.80000 +0.12	17.89	17.46	17.82	3,770,372
15 Sep 22	17.68000 +0.23	18.13	17.45	17.51	421,507
14 Sep 22	17.45000 -0.38	17.91	17.45	17.80	567,087
13 Sep 22	17.83000 -0.69	18.37	17.75	18.26	404,830
12 Sep 22	18.52000 +0.32	18.79	18.19	18.27	516,321
09 Sep 22	18.20000 +0.20	18.44	18.09	18.09	279,475
08 Sep 22	18.00000 -0.19	18.11	17.87	18.07	175,399
07 Sep 22	18.19000 +0.14	18.25	17.96	17.96	197,589
06 Sep 22	18.05000 +0.11	18.29	17.64	17.89	354,895
02 Sep 22	17.94000 +0.21	18.21	17.60	17.85	187,125
01 Sep 22	17.73000 -0.54	18.29	17.73	18.25	415,555
31 Aug 22	18.27000 -0.36	18.69	18.25	18.58	189,942
30 Aug 22	18.63000 -0.17	18.86	18.57	18.81	137,540
29 Aug 22	18.80000 -0.01	19.04	18.75	18.75	121,752
26 Aug 22	18.81000 -0.14	18.99	18.75	18.95	136,905
25 Aug 22	18.95000 +0.11	19.10	18.87	18.87	109,612
24 Aug 22	18.84000 +0.02	19.00	18.75	18.99	125,651
23 Aug 22	18.82000 -0.30	19.20	18.77	19.12	160,363
22 Aug 22	19.12000 -0.37	19.40	19.11	19.33	127,108
19 Aug 22	19.49000 -0.16	19.62	19.37	19.50	114,247
18 Aug 22	19.65000 -0.04	19.90	19.62	19.70	119,413
17 Aug 22	19.69000 -0.33	20.02	19.54	20.02	100,410
16 Aug 22	20.02000 +0.09	20.07	19.67	19.87	126,586
15 Aug 22	19.93000 -0.02	19.98	19.62	19.70	133,215
12 Aug 22	19.95000 +0.07	20.11	19.75	20.00	82,828
11 Aug 22	19.88000 +0.08	20.12	19.81	19.95	167,761
10 Aug 22	19.80000 +0.28	19.95	19.63	19.63	87,882
09 Aug 22	19.52000 -0.26	19.67	19.30	19.59	174,757
08 Aug 22	19.78000 +0.07	20.37	19.38	19.45	197,544
05 Aug 22	19.71000 -0.54	20.39	19.39	20.39	203,992
04 Aug 22	20.25000 -0.03	20.41	20.13	20.41	90,978
03 Aug 22	20.28000 +0.17	20.45	20.17	20.30	112,553
02 Aug 22	20.11000 -0.32	20.42	20.00	20.19	151,015
29 Jul 22	20.43000 +0.41	20.45	20.00	20.00	71,108
28 Jul 22	20.02000 +0.34	20.05	19.57	19.61	81,960
27 Jul 22	19.68000 +0.03	19.83	19.51	19.71	57,414
26 Jul 22	19.65000 -0.25	19.89	19.52	19.84	116,886
25 Jul 22	19.90000 +0.18	20.20	19.63	19.72	67,022
22 Jul 22	19.72000 +0.29	19.75	19.51	19.51	46,052
21 Jul 22	19.43000 +0.04	19.45	19.12	19.36	50,186
20 Jul 22	19.39000 +0.02	19.74	19.14	19.35	68,011
19 Jul 22	19.37000 +0.34	19.52	19.10	19.10	49,743
18 Jul 22	19.03000 +0.27	19.25	18.72	18.72	90,739
15 Jul 22	18.76000 +0.01	19.03	18.61	18.91	89,759
14 Jul 22	18.75000 -0.32	19.12	18.52	18.87	102,381
13 Jul 22	19.07000 -0.24	19.25	18.73	19.18	177,670
12 Jul 22	19.31000 +0.02	19.74	19.04	19.14	45,439
11 Jul 22	19.29000 -0.08	19.29	19.02	19.26	45,360
08 Jul 22	19.37000 -0.25	19.60	19.31	19.56	63,214
07 Jul 22	19.62000 +0.19	19.76	19.47	19.61	61,012
06 Jul 22	19.43000 +0.05	19.60	19.07	19.07	122,557
05 Jul 22	19.38000 -0.01	19.39	19.04	19.25	137,028
04 Jul 22	19.39000 +0.01	19.53	19.18	19.49	97,612
30 Jun 22	19.38000 +0.17	19.49	18.93	19.11	169,096
29 Jun 22	19.21000 -0.26	19.47	19.00	19.30	112,013
28 Jun 22	19.47000 +0.05	19.91	19.40	19.47	121,361
27 Jun 22	19.42000 -0.25	19.85	19.31	19.75	105,438
24 Jun 22	19.67000 +0.38	19.81	19.44	19.67	108,824
23 Jun 22	19.29000 -0.30	19.82	19.23	19.53	111,981
22 Jun 22	19.59000 -0.06	19.88	19.48	19.54	201,998
21 Jun 22	19.65000 +0.01	20.04	19.64	19.73	195,880
20 Jun 22	19.64000 +0.53	19.78	19.18	19.18	149,081
17 Jun 22	19.11000 +0.04	19.80	18.94	19.12	1,499,231
16 Jun 22	19.07000 -0.81	19.82	18.99	19.81	257,818
15 Jun 22	19.88000 +0.28	20.04	19.61	19.72	140,661
14 Jun 22	19.60000 -0.17	19.96	19.60	19.96	245,743
13 Jun 22	19.77000 -1.10	20.50	19.75	20.50	265,672
10 Jun 22	20.87000 -0.63	21.14	20.86	21.07	117,051
09 Jun 22	21.50000 -0.40	21.79	21.48	21.78	110,047
08 Jun 22	21.90000 -0.46	22.35	21.88	22.26	128,692
07 Jun 22	22.36000 -0.09	22.43	22.13	22.38	192,467
06 Jun 22	22.45000 -0.35	22.80	22.37	22.80	131,260
03 Jun 22	22.80000 -0.20	22.99	22.57	22.83	77,004
02 Jun 22	23.00000 -0.04	23.13	22.89	23.03	97,451
01 Jun 22	23.04000 -0.24	23.25	22.68	22.68	133,953
31 May 22	23.28000 -0.10	23.37	23.10	23.24	109,957
30 May 22	23.38000 +0.05	23.50	23.07	23.12	57,998
27 May 22	23.33000 +0.30	23.37	22.99	23.14	92,362
26 May 22	23.03000 -0.17	23.45	23.03	23.28	90,546
25 May 22	23.20000 +0.03	23.32	23.00	23.13	51,086
24 May 22	23.17000 +0.09	23.36	22.88	23.18	46,539
20 May 22	23.08000 -0.05	23.23	22.76	23.10	181,669
19 May 22	23.13000 -0.07	23.35	23.01	23.01	67,654
18 May 22	23.20000 -0.35	23.48	23.09	23.44	50,439
17 May 22	23.55000 +0.12	23.68	23.27	23.63	83,019
16 May 22	23.43000 +0.15	23.55	23.07	23.07	105,343
13 May 22	23.28000 +0.43	23.45	22.93	22.96	101,022
12 May 22	22.85000 +0.18	23.33	22.52	22.65	102,959
11 May 22	22.67000 +0.07	23.23	22.55	22.60	165,651
10 May 22	22.60000 +0.14	22.91	22.40	22.91	161,307
09 May 22	22.46000 -1.29	23.01	22.23	23.00	198,043
06 May 22	23.75000 -0.43	24.79	23.46	24.06	97,393
05 May 22	24.18000 -0.74	25.03	23.92	25.03	120,965
04 May 22	24.92000 +0.34	25.02	24.16	24.58	90,935
03 May 22	24.58000 +0.12	24.88	24.34	24.62	159,189
02 May 22	24.46000 -1.54	25.95	24.41	25.90	266,201
29 Apr 22	26.00000 -0.51	26.51	25.85	26.51	235,790
28 Apr 22	26.51000 +0.31	26.66	26.19	26.20	68,826
27 Apr 22	26.20000 -0.11	26.61	26.10	26.30	73,687
26 Apr 22	26.31000 -0.19	26.83	26.30	26.41	125,894
25 Apr 22	26.50000 -0.10	26.66	26.36	26.60	169,825
22 Apr 22	26.60000 -0.13	26.91	26.60	26.66	78,996
21 Apr 22	26.73000 -0.32	27.14	26.64	27.06	77,632
20 Apr 22	27.05000 -0.12	27.33	26.99	27.17	34,803
19 Apr 22	27.17000 +0.34	27.20	26.82	26.82	67,811
18 Apr 22	26.83000 -0.31	27.32	26.76	27.10	54,309
14 Apr 22	27.14000 -0.06	27.44	27.12	27.44	47,931
13 Apr 22	27.20000 +0.49	27.32	26.63	26.63	57,144
12 Apr 22	26.71000 -0.19	27.05	26.70	26.90	93,906
11 Apr 22	26.90000 -0.46	27.28	26.90	27.15	35,983
08 Apr 22	27.36000 +0.22	27.45	26.92	26.92	59,182
07 Apr 22	27.14000 +0.24	27.16	26.72	26.81	100,107
06 Apr 22	26.90000 -0.51	27.33	26.82	27.17	134,800
05 Apr 22	27.41000 -0.24	27.74	27.32	27.65	58,683
04 Apr 22	27.65000 -0.29	27.98	27.61	27.98	86,680
01 Apr 22	27.94000 +0.07	28.15	27.62	27.88	138,779
31 Mar 22	27.87000 -0.43	28.33	27.86	28.26	117,268
30 Mar 22	28.30000 -0.30	28.65	28.21	28.65	66,354
29 Mar 22	28.60000 +0.36	28.65	28.30	28.30	106,369
28 Mar 22	28.24000 -0.16	28.46	27.91	28.31	76,485
25 Mar 22	28.40000 +0.13	28.57	28.12	28.43	110,288
24 Mar 22	28.27000 -0.74	28.98	27.93	28.98	161,581
23 Mar 22	29.01000 -0.20	29.16	28.62	29.16	127,380
22 Mar 22	29.21000 +0.21	29.69	28.52	29.09	181,684
21 Mar 22	29.00000 -0.74	29.99	28.77	29.76	107,913
18 Mar 22	29.74000 -0.36	30.19	29.31	30.05	1,181,291
17 Mar 22	30.10000 +0.10	30.49	29.59	30.04	126,964
16 Mar 22	30.00000 +0.75	30.53	29.37	29.37	360,401
15 Mar 22	29.25000 +0.90	29.29	28.11	28.11	326,948
14 Mar 22	28.35000 -0.41	29.15	28.25	28.76	261,865
11 Mar 22	28.76000 +0.22	28.81	28.53	28.60	198,708
10 Mar 22	28.54000 +0.31	28.57	27.98	28.40	123,552
09 Mar 22	28.23000 +0.63	28.55	27.83	27.84	279,020
08 Mar 22	27.60000 +0.18	27.88	27.33	27.44	132,614
07 Mar 22	27.42000 +0.14	27.62	27.08	27.27	136,615
04 Mar 22	27.28000 +0.11	27.28	26.96	27.09	453,897
03 Mar 22	27.17000 +0.16	27.19	26.65	27.00	103,192
02 Mar 22	27.01000 +0.51	27.22	26.26	26.26	163,780
01 Mar 22	26.50000 +0.36	26.51	25.60	26.16	261,503
28 Feb 22	26.14000 +0.00	26.20	25.56	25.56	151,814
25 Feb 22	26.14000 +0.40	26.23	25.57	25.57	162,217
24 Feb 22	25.74000 -0.14	25.95	25.01	25.01	233,895
23 Feb 22	25.88000 +0.07	26.04	25.77	25.98	119,936
22 Feb 22	25.81000 +0.36	26.12	25.35	25.41	220,467
18 Feb 22	25.45000 +0.12	25.60	25.13	25.33	78,498
17 Feb 22	25.33000 -0.10	25.53	25.24	25.43	120,773
16 Feb 22	25.43000 +0.20	25.51	25.15	25.25	53,488
15 Feb 22	25.23000 +0.81	25.57	24.40	24.40	140,289
14 Feb 22	24.42000 -0.20	24.71	24.42	24.60	89,544
11 Feb 22	24.62000 +0.00	24.91	24.53	24.65	73,136
10 Feb 22	24.62000 +0.07	24.80	24.44	24.44	55,844
09 Feb 22	24.55000 +0.05	24.70	24.52	24.67	72,785
08 Feb 22	24.50000 -0.10	24.67	24.43	24.67	76,837
07 Feb 22	24.60000 +0.06	24.80	24.38	24.59	138,846
04 Feb 22	24.54000 +0.10	24.67	24.30	24.45	74,171
03 Feb 22	24.44000 -0.17	24.59	24.36	24.48	83,568
02 Feb 22	24.61000 +0.03	24.72	24.34	24.59	125,977
01 Feb 22	24.58000 +0.00	24.67	24.35	24.58	117,051
31 Jan 22	24.58000 +0.38	24.71	24.16	24.18	114,920
28 Jan 22	24.20000 +0.12	24.21	23.84	23.90	127,899
27 Jan 22	24.08000 -0.04	24.47	24.07	24.20	88,937
26 Jan 22	24.12000 +0.07	24.62	24.01	24.30	85,054
25 Jan 22	24.05000 -0.11	24.41	23.59	23.93	286,043
24 Jan 22	24.16000 -0.39	24.21	23.28	24.18	158,068
21 Jan 22	24.55000 -0.50	25.04	24.40	25.00	129,770
20 Jan 22	25.05000 +0.01	25.25	25.00	25.07	144,062
19 Jan 22	25.04000 +0.02	25.13	24.83	25.12	103,189
18 Jan 22	25.02000 +0.08	25.09	24.64	24.75	97,428
17 Jan 22	24.94000 +0.11	24.94	24.27	24.27	78,113
14 Jan 22	24.83000 -0.12	24.91	24.66	24.82	110,783
13 Jan 22	24.95000 +0.45	25.00	24.53	24.58	82,122
12 Jan 22	24.50000 -0.22	24.84	24.50	24.84	55,228
11 Jan 22	24.72000 +0.07	24.78	24.48	24.66	46,473
10 Jan 22	24.65000 -0.14	24.91	24.65	24.78	69,396
07 Jan 22	24.79000 +0.23	24.85	24.53	24.82	61,669
06 Jan 22	24.56000 +0.21	24.60	24.35	24.40	49,390
05 Jan 22	24.35000 -0.11	24.89	24.35	24.49	203,051
04 Jan 22	24.46000 -0.17	24.65	24.36	24.36	152,356
31 Dec 21	24.63000 +0.18	24.63	24.33	24.37	93,591
30 Dec 21	24.45000 +0.16	24.48	24.13	24.13	491,690
29 Dec 21	24.29000 +0.44	24.29	23.57	23.78	110,039
24 Dec 21	23.85000 +0.02	23.96	23.73	23.73	22,211
23 Dec 21	23.83000 +0.01	23.95	23.65	23.92	77,687
22 Dec 21	23.82000 +0.14	23.84	23.53	23.64	113,866
21 Dec 21	23.68000 +0.66	23.75	23.11	23.15	125,288
20 Dec 21	23.02000 -0.80	23.50	22.95	23.25	236,830
17 Dec 21	23.82000 +0.30	23.84	23.20	23.20	1,995,232
16 Dec 21	23.52000 +0.18	23.80	23.28	23.48	267,538
15 Dec 21	23.34000 +0.49	23.44	22.83	22.83	280,106
14 Dec 21	22.85000 +0.04	23.44	22.84	22.84	244,428
13 Dec 21	22.81000 +0.11	22.90	22.60	22.65	237,806
10 Dec 21	22.70000 -0.01	22.90	22.60	22.70	177,523
09 Dec 21	22.71000 +0.05	22.71	22.46	22.49	110,462
08 Dec 21	22.66000 +0.04	22.71	22.55	22.57	77,733
07 Dec 21	22.62000 +0.17	22.81	22.55	22.60	92,751
06 Dec 21	22.45000 +0.41	22.76	22.06	22.09	170,811
03 Dec 21	22.04000 +0.31	22.11	21.70	21.88	177,702
02 Dec 21	21.73000 +0.28	21.88	21.42	21.55	79,062
01 Dec 21	21.45000 -0.18	22.17	21.38	21.92	123,787
30 Nov 21	21.63000 -0.87	22.23	21.51	22.22	279,362
29 Nov 21	22.50000 -0.54	23.12	22.49	23.06	161,298
26 Nov 21	23.04000 -0.92	23.70	23.04	23.70	99,269
25 Nov 21	23.96000 +0.14	23.99	23.83	23.83	56,633
24 Nov 21	23.82000 +0.28	23.84	23.45	23.50	137,068
23 Nov 21	23.54000 -0.12	23.81	23.50	23.74	248,127
22 Nov 21	23.66000 -0.03	23.81	23.47	23.57	122,790
19 Nov 21	23.69000 -0.11	23.80	23.59	23.70	55,521
18 Nov 21	23.80000 -0.01	23.85	23.61	23.79	83,418
17 Nov 21	23.81000 -0.13	24.10	23.70	24.06	72,974
16 Nov 21	23.94000 -0.21	24.16	23.93	24.14	77,930
15 Nov 21	24.15000 +0.10	24.25	24.01	24.01	70,227
12 Nov 21	24.05000 +0.00	24.30	24.05	24.11	77,345
11 Nov 21	24.05000 -0.08	24.18	24.01	24.02	63,671
10 Nov 21	24.13000 -0.15	24.30	24.01	24.16	184,595
09 Nov 21	24.28000 +0.22	24.28	24.01	24.26	95,357
08 Nov 21	24.06000 -0.17	24.32	23.92	24.18	118,367
05 Nov 21	24.23000 +0.36	24.25	23.60	23.60	120,042
04 Nov 21	23.87000 -0.05	24.14	23.80	23.97	90,598
03 Nov 21	23.92000 +0.47	23.97	23.36	23.36	89,171
02 Nov 21	23.45000 +0.03	23.53	23.32	23.46	70,110
01 Nov 21	23.42000 +0.07	23.53	23.24	23.35	120,090
29 Oct 21	23.35000 -0.28	23.61	23.25	23.46	126,611
28 Oct 21	23.63000 +0.11	23.63	23.32	23.42	119,698
27 Oct 21	23.52000 -0.15	23.68	23.50	23.65	125,857
26 Oct 21	23.67000 +0.02	23.74	23.59	23.70	62,553
25 Oct 21	23.65000 +0.03	23.72	23.55	23.70	119,256
22 Oct 21	23.62000 -0.19	23.91	23.60	23.80	133,985
21 Oct 21	23.81000 -0.09	24.03	23.78	23.84	111,432
20 Oct 21	23.90000 +0.18	23.98	23.65	23.68	146,701
19 Oct 21	23.72000 +0.10	23.82	23.54	23.62	201,310
18 Oct 21	23.62000 -0.27	23.86	23.60	23.74	83,989
15 Oct 21	23.89000 -0.26	24.15	23.85	24.15	311,931
14 Oct 21	24.15000 +0.03	24.28	23.94	24.16	75,603
13 Oct 21	24.12000 +0.51	24.12	23.61	23.61	154,970
12 Oct 21	23.61000 -0.14	23.84	23.60	23.75	183,907
08 Oct 21	23.75000 +0.07	23.78	23.57	23.64	62,816
07 Oct 21	23.68000 -0.01	23.93	23.61	23.70	127,153
06 Oct 21	23.69000 +0.29	23.71	23.16	23.30	740,194
05 Oct 21	23.40000 +0.01	23.46	23.04	23.29	148,819
04 Oct 21	23.39000 +0.10	23.50	23.19	23.19	154,554
01 Oct 21	23.29000 +0.29	23.46	22.85	23.01	806,931
30 Sep 21	23.00000 -0.02	23.12	22.89	23.02	208,875
29 Sep 21	23.02000 +0.02	23.35	22.86	22.86	87,935
28 Sep 21	23.00000 -0.13	23.35	22.90	23.03	191,844
27 Sep 21	23.13000 -0.05	23.33	23.12	23.33	104,157
24 Sep 21	23.18000 -0.16	23.31	23.17	23.20	83,309
23 Sep 21	23.34000 -0.01	23.54	23.30	23.46	103,339
22 Sep 21	23.35000 +0.31	23.49	23.00	23.13	163,422
21 Sep 21	23.04000 +0.13	23.21	22.88	23.01	151,165
20 Sep 21	22.91000 -0.38	23.26	22.70	23.04	167,465
17 Sep 21	23.29000 -0.01	23.66	23.22	23.39	563,222
16 Sep 21	23.30000 +0.20	23.49	23.07	23.07	411,588
15 Sep 21	23.10000 +0.18	23.22	22.90	22.90	266,831
14 Sep 21	22.92000 -0.08	23.14	22.89	22.95	160,295
13 Sep 21	23.00000 +0.02	23.19	22.98	23.14	164,987
10 Sep 21	22.98000 -0.09	23.19	22.74	23.10	178,716
09 Sep 21	23.07000 -0.06	23.35	23.05	23.11	210,411
08 Sep 21	23.13000 +0.02	23.30	23.06	23.19	141,941
07 Sep 21	23.11000 -0.27	23.32	23.08	23.30	143,868
03 Sep 21	23.38000 +0.06	23.40	23.15	23.40	134,517
02 Sep 21	23.32000 +0.02	23.50	23.23	23.34	139,919
01 Sep 21	23.30000 -0.02	23.55	23.30	23.46	128,301
31 Aug 21	23.32000 -0.04	23.44	23.11	23.11	154,522
30 Aug 21	23.36000 -0.03	23.36	23.15	23.27	90,750
27 Aug 21	23.39000 +0.16	23.48	23.26	23.27	141,456
26 Aug 21	23.23000 +0.33	23.29	22.85	22.85	146,171
25 Aug 21	22.90000 +0.10	23.01	22.61	22.61	189,774
24 Aug 21	22.80000 +0.29	22.81	22.25	22.49	112,519
23 Aug 21	22.51000 +0.15	22.57	22.20	22.27	130,262
20 Aug 21	22.36000 +0.36	22.42	21.92	21.93	109,618
19 Aug 21	22.00000 +0.02	22.08	21.69	21.81	163,787
18 Aug 21	21.98000 -0.08	22.11	21.89	21.89	104,208
17 Aug 21	22.06000 -0.04	22.15	21.96	22.08	87,704
16 Aug 21	22.10000 -0.08	22.23	22.05	22.15	65,576
13 Aug 21	22.18000 -0.03	22.30	22.10	22.11	74,000
12 Aug 21	22.21000 -0.13	22.30	22.15	22.30	52,898
11 Aug 21	22.34000 +0.20	22.42	21.93	21.93	127,584
10 Aug 21	22.14000 -0.05	22.25	22.10	22.25	44,887
09 Aug 21	22.19000 -0.05	22.25	22.15	22.17	65,817
06 Aug 21	22.24000 -0.05	22.40	22.16	22.17	66,317
05 Aug 21	22.29000 +0.13	22.49	22.17	22.27	95,510
04 Aug 21	22.16000 -0.04	22.20	21.97	22.19	70,630
03 Aug 21	22.20000 -0.12	22.49	22.10	22.20	120,734
30 Jul 21	22.32000 +0.12	22.43	22.17	22.21	135,060
29 Jul 21	22.20000 -0.05	22.32	22.15	22.22	97,171
28 Jul 21	22.25000 -0.11	22.49	22.24	22.37	75,850
27 Jul 21	22.36000 +0.12	22.57	22.22	22.22	63,771
26 Jul 21	22.24000 +0.02	22.36	22.19	22.30	39,496
23 Jul 21	22.22000 -0.06	22.34	22.01	22.30	42,431
22 Jul 21	22.28000 -0.09	22.37	22.10	22.37	83,716
21 Jul 21	22.37000 +0.23	22.55	22.16	22.16	98,306
20 Jul 21	22.14000 +0.52	22.20	21.65	21.65	195,213
19 Jul 21	21.62000 -0.84	22.30	21.53	22.26	246,212
16 Jul 21	22.46000 -0.20	22.79	22.45	22.77	227,862
15 Jul 21	22.66000 -0.08	22.95	22.62	22.77	128,175
14 Jul 21	22.74000 -0.16	23.02	22.74	23.01	138,749
13 Jul 21	22.90000 -0.40	23.51	22.90	23.51	118,967
12 Jul 21	23.30000 -0.03	23.40	23.17	23.19	79,559
09 Jul 21	23.33000 +0.50	23.39	22.76	22.83	169,059
08 Jul 21	22.83000 -0.28	23.00	22.58	22.99	108,208
07 Jul 21	23.11000 -0.23	23.38	23.08	23.31	93,219
06 Jul 21	23.34000 +0.13	23.36	23.09	23.31	104,033
05 Jul 21	23.21000 +0.21	23.29	23.04	23.04	33,278
02 Jul 21	23.00000 +0.04	23.27	22.88	23.03	84,267
30 Jun 21	22.96000 -0.20	23.20	22.95	23.20	164,321
29 Jun 21	23.16000 -0.02	23.24	23.02	23.10	55,377
28 Jun 21	23.18000 -0.09	23.39	23.04	23.22	184,965
25 Jun 21	23.27000 -0.15	23.52	23.19	23.40	121,158
24 Jun 21	23.42000 -0.28	23.85	23.37	23.75	139,184
23 Jun 21	23.70000 -0.16	23.90	23.65	23.84	194,395
22 Jun 21	23.86000 -0.09	23.96	23.61	23.94	112,268
21 Jun 21	23.95000 +0.42	23.99	23.52	23.59	139,248
18 Jun 21	23.53000 +0.25	23.58	23.12	23.15	434,562
17 Jun 21	23.28000 +0.00	23.35	23.12	23.29	111,482
16 Jun 21	23.28000 -0.11	23.63	23.11	23.28	106,823
15 Jun 21	23.39000 +0.07	23.55	23.22	23.38	124,326
14 Jun 21	23.32000 -0.10	23.56	23.22	23.45	141,358
11 Jun 21	23.42000 -0.04	23.58	23.18	23.52	143,741
10 Jun 21	23.46000 +0.12	23.57	23.06	23.47	206,780
09 Jun 21	23.34000 +0.35	23.44	22.95	23.00	235,557
08 Jun 21	22.99000 +0.27	23.00	22.53	22.53	128,337
07 Jun 21	22.72000 +0.30	22.96	22.40	22.40	195,619
04 Jun 21	22.42000 +0.13	22.43	22.13	22.28	96,880
03 Jun 21	22.29000 -0.08	22.36	22.14	22.36	111,155
02 Jun 21	22.37000 +0.45	22.41	21.83	22.05	169,726
01 Jun 21	21.92000 +0.06	22.04	21.84	21.86	205,989
31 May 21	21.86000 +0.17	21.86	21.69	21.69	45,872
28 May 21	21.69000 +0.09	21.75	21.61	21.70	179,475
27 May 21	21.60000 +0.00	21.77	21.55	21.67	207,683
26 May 21	21.60000 +0.09	21.91	21.56	21.60	140,373
25 May 21	21.51000 -0.17	21.94	21.51	21.94	176,220
21 May 21	21.68000 -0.08	21.95	21.63	21.80	88,689
20 May 21	21.76000 -0.01	21.90	21.64	21.80	92,700
19 May 21	21.77000 -0.13	21.95	21.60	21.80	110,231
18 May 21	21.90000 +0.09	22.08	21.68	21.80	117,041
17 May 21	21.81000 +0.01	21.90	21.60	21.66	82,221
14 May 21	21.80000 +0.39	21.88	21.50	21.50	106,886
13 May 21	21.41000 +0.17	21.65	21.23	21.23	109,296
12 May 21	21.24000 -0.22	21.45	21.21	21.41	180,843
11 May 21	21.46000 -0.45	21.77	21.28	21.75	121,096
10 May 21	21.91000 +0.03	22.22	21.84	21.98	104,306
07 May 21	21.88000 +0.20	22.15	21.65	21.68	139,153
06 May 21	21.68000 +0.28	21.80	21.36	21.43	106,832
05 May 21	21.40000 -0.44	21.84	21.34	21.84	207,001
04 May 21	21.84000 -0.23	22.12	21.69	22.04	140,687
03 May 21	22.07000 +0.94	22.10	21.21	21.39	255,573
30 Apr 21	21.13000 -0.03	21.29	21.09	21.09	211,943
29 Apr 21	21.16000 -0.02	21.30	21.02	21.20	252,557
28 Apr 21	21.18000 +0.13	21.37	21.07	21.07	199,621
27 Apr 21	21.05000 -0.10	21.25	21.00	21.15	194,087
26 Apr 21	21.15000 +0.05	21.22	21.03	21.22	93,487
23 Apr 21	21.10000 +0.01	21.22	21.03	21.12	59,993
22 Apr 21	21.09000 -0.25	21.44	21.09	21.36	111,127
21 Apr 21	21.34000 +0.18	21.37	21.09	21.12	80,442
20 Apr 21	21.16000 -0.05	21.38	21.09	21.15	146,898
19 Apr 21	21.21000 -0.11	21.40	21.16	21.39	70,715
16 Apr 21	21.32000 -0.15	21.53	21.26	21.48	95,301
15 Apr 21	21.47000 +0.21	21.47	21.25	21.39	71,003
14 Apr 21	21.26000 -0.14	21.70	21.24	21.70	122,185
13 Apr 21	21.40000 -0.04	21.61	21.17	21.40	135,002
12 Apr 21	21.44000 -0.24	21.72	21.31	21.72	47,171
09 Apr 21	21.68000 -0.10	21.85	21.53	21.79	106,206
08 Apr 21	21.78000 +0.63	21.83	21.05	21.05	237,057
07 Apr 21	21.15000 +0.05	21.19	20.91	21.09	343,387
06 Apr 21	21.10000 -0.05	21.32	20.85	21.16	145,175
05 Apr 21	21.15000 -0.06	21.33	21.10	21.31	57,263
01 Apr 21	21.21000 +0.05	21.26	21.01	21.12	105,622
31 Mar 21	21.16000 -0.22	21.48	21.12	21.37	123,590
30 Mar 21	21.38000 +0.02	21.53	21.19	21.37	162,453
29 Mar 21	21.36000 +0.20	21.53	21.14	21.50	199,456
26 Mar 21	21.16000 +0.06	21.30	21.03	21.21	93,448
25 Mar 21	21.10000 +0.04	21.22	20.81	21.06	103,654
24 Mar 21	21.06000 -0.09	21.46	21.06	21.18	174,555
23 Mar 21	21.15000 -0.21	21.50	21.15	21.35	101,225
22 Mar 21	21.36000 -0.14	21.74	21.33	21.40	188,969
19 Mar 21	21.50000 +0.26	21.62	21.20	21.25	356,970
18 Mar 21	21.24000 -0.19	21.51	21.19	21.37	165,963
17 Mar 21	21.43000 -0.12	21.72	21.34	21.58	103,389
16 Mar 21	21.55000 +0.10	21.64	21.33	21.45	169,757
15 Mar 21	21.45000 -0.08	21.85	21.38	21.59	177,996
12 Mar 21	21.53000 +0.28	21.58	21.20	21.25	75,831
11 Mar 21	21.25000 +0.11	21.63	21.17	21.36	374,608
10 Mar 21	21.14000 -0.21	21.53	21.14	21.33	253,155
09 Mar 21	21.35000 -0.19	21.72	21.10	21.56	394,289
08 Mar 21	21.54000 +0.92	21.63	20.57	20.63	354,064
05 Mar 21	20.62000 +0.32	20.70	20.23	20.35	376,254
04 Mar 21	20.30000 -0.12	20.66	19.95	20.49	203,176
03 Mar 21	20.42000 +0.20	20.79	20.24	20.36	314,114
02 Mar 21	20.22000 -0.15	20.52	20.15	20.40	190,497
01 Mar 21	20.37000 +0.43	20.59	19.91	20.15	321,580
26 Feb 21	19.94000 -0.09	20.18	19.82	20.10	132,775
25 Feb 21	20.03000 -0.09	20.36	20.00	20.10	148,581
24 Feb 21	20.12000 +0.46	20.21	19.60	19.74	202,749
23 Feb 21	19.66000 +0.01	19.88	19.48	19.76	321,908
22 Feb 21	19.65000 +0.19	20.00	19.36	19.46	248,315
19 Feb 21	19.46000 +0.21	19.62	19.25	19.43	265,025
18 Feb 21	19.25000 -0.06	19.30	19.16	19.20	88,176
17 Feb 21	19.31000 -0.08	19.48	19.21	19.32	129,466
16 Feb 21	19.39000 -0.05	19.79	19.32	19.76	83,510
12 Feb 21	19.44000 +0.19	19.56	19.23	19.23	333,741
11 Feb 21	19.25000 -0.14	19.38	19.18	19.38	127,766
10 Feb 21	19.39000 +0.05	19.45	19.16	19.29	66,248
09 Feb 21	19.34000 +0.01	19.44	19.17	19.42	108,701
08 Feb 21	19.33000 -0.08	19.49	19.27	19.49	103,392
05 Feb 21	19.41000 -0.03	19.61	19.35	19.35	68,068
04 Feb 21	19.44000 +0.10	19.69	19.36	19.40	57,265
03 Feb 21	19.34000 -0.01	19.40	19.16	19.23	120,037
02 Feb 21	19.35000 -0.03	19.65	19.27	19.39	174,511
01 Feb 21	19.38000 +0.18	19.44	19.20	19.25	200,480
29 Jan 21	19.20000 -0.61	19.73	19.12	19.72	229,794
28 Jan 21	19.81000 -0.08	20.12	19.79	19.87	103,326
27 Jan 21	19.89000 -0.51	20.30	19.75	20.30	195,693
26 Jan 21	20.40000 -0.18	20.70	20.36	20.70	78,500
25 Jan 21	20.58000 +0.04	20.75	20.50	20.54	173,117
22 Jan 21	20.54000 -0.02	20.74	20.29	20.44	333,954
21 Jan 21	20.56000 -0.18	20.75	20.21	20.69	167,532
20 Jan 21	20.74000 +0.34	20.96	20.38	20.44	145,343
19 Jan 21	20.40000 +0.36	20.43	20.08	20.10	162,335
18 Jan 21	20.04000 +0.19	20.12	19.86	19.86	86,294
15 Jan 21	19.85000 +0.07	19.99	19.66	19.66	168,329
14 Jan 21	19.78000 +0.33	20.06	19.52	19.52	224,978
13 Jan 21	19.45000 -0.05	19.61	19.22	19.51	97,365
12 Jan 21	19.50000 -0.15	19.82	19.47	19.69	185,607
11 Jan 21	19.65000 +0.00	19.76	19.53	19.53	109,483
08 Jan 21	19.65000 -0.04	19.73	19.59	19.69	60,771
07 Jan 21	19.69000 +0.06	19.72	19.47	19.67	66,473
06 Jan 21	19.63000 -0.03	19.88	19.58	19.70	62,244
05 Jan 21	19.66000 +0.14	19.74	19.38	19.47	98,658
04 Jan 21	19.52000 -0.28	19.93	19.35	19.87	119,570
31 Dec 20	19.80000 -0.12	19.93	19.61	19.91	64,430
30 Dec 20	19.92000 -0.08	20.24	19.89	20.00	79,637
29 Dec 20	20.00000 +0.17	20.28	19.82	19.82	133,752
24 Dec 20	19.83000 -0.07	19.97	19.71	19.97	65,277
23 Dec 20	19.90000 +0.02	20.04	19.79	19.95	81,144
22 Dec 20	19.88000 -0.19	20.23	19.82	20.12	234,283
21 Dec 20	20.07000 -0.58	20.60	19.98	20.39	152,165
18 Dec 20	20.65000 -0.56	21.03	20.62	21.02	410,291
17 Dec 20	21.21000 -0.16	21.38	21.12	21.35	94,856
16 Dec 20	21.37000 -0.11	21.72	21.31	21.48	129,120
15 Dec 20	21.48000 +0.37	21.50	21.02	21.17	165,315
14 Dec 20	21.11000 -0.10	21.35	21.08	21.19	118,548
11 Dec 20	21.21000 -0.11	21.44	21.11	21.36	57,696
10 Dec 20	21.32000 +0.15	21.56	21.11	21.14	159,650
09 Dec 20	21.17000 -0.16	21.36	21.05	21.35	87,304
08 Dec 20	21.33000 -0.34	21.81	21.23	21.74	88,238
07 Dec 20	21.67000 -0.19	21.80	21.40	21.73	85,540
04 Dec 20	21.86000 +0.36	22.00	21.44	21.49	106,870
03 Dec 20	21.50000 +0.27	21.72	21.28	21.36	158,081
02 Dec 20	21.23000 -0.06	21.43	21.10	21.13	140,362
01 Dec 20	21.29000 +0.19	21.49	21.20	21.49	131,532
30 Nov 20	21.10000 -0.40	21.44	21.10	21.43	159,603
27 Nov 20	21.50000 -0.01	21.59	21.36	21.41	98,762
26 Nov 20	21.51000 +0.19	21.55	21.19	21.19	96,235
25 Nov 20	21.32000 -0.23	21.59	21.24	21.59	103,573
24 Nov 20	21.55000 +0.45	21.61	21.08	21.36	147,735
23 Nov 20	21.10000 +0.35	21.21	20.84	20.90	75,195
20 Nov 20	20.75000 +0.20	20.82	20.42	20.59	104,713
19 Nov 20	20.55000 -0.01	20.64	20.49	20.55	121,528
18 Nov 20	20.56000 -0.53	21.14	20.50	21.14	110,024
17 Nov 20	21.09000 +0.18	21.29	20.88	20.90	226,897
16 Nov 20	20.91000 +0.62	20.99	20.50	20.56	74,980
13 Nov 20	20.29000 +0.21	20.32	20.00	20.02	152,116
12 Nov 20	20.08000 -0.42	20.48	20.06	20.39	110,058
11 Nov 20	20.50000 -0.34	21.00	20.45	20.91	165,611
10 Nov 20	20.84000 +0.30	21.03	20.46	20.63	130,696
09 Nov 20	20.54000 +2.30	20.66	19.36	19.36	290,786
06 Nov 20	18.24000 -0.30	18.72	18.15	18.45	163,134
05 Nov 20	18.54000 +0.03	18.73	18.40	18.49	209,793
04 Nov 20	18.51000 +0.27	18.57	17.96	18.28	231,370
03 Nov 20	18.24000 +0.51	18.35	17.77	17.88	171,660
02 Nov 20	17.73000 +0.22	17.90	17.41	17.63	147,993
30 Oct 20	17.51000 +0.27	17.55	17.06	17.24	175,214
29 Oct 20	17.24000 +0.06	17.51	16.84	17.06	166,142
28 Oct 20	17.18000 -0.84	17.78	17.08	17.77	228,492
27 Oct 20	18.02000 -0.08	18.31	17.93	18.10	207,069
26 Oct 20	18.10000 -0.78	18.83	18.00	18.69	249,778
23 Oct 20	18.88000 +0.36	19.00	18.59	18.59	138,379
22 Oct 20	18.52000 +0.00	18.71	18.42	18.42	123,888
21 Oct 20	18.52000 +0.34	18.55	18.08	18.19	248,192
20 Oct 20	18.18000 -0.20	18.63	18.18	18.38	176,011
19 Oct 20	18.38000 -0.36	18.84	18.34	18.67	161,633
16 Oct 20	18.74000 -0.28	18.98	18.64	18.96	139,642
15 Oct 20	19.02000 +0.12	19.10	18.67	18.67	144,147
14 Oct 20	18.90000 -0.36	19.26	18.78	19.25	151,657
13 Oct 20	19.26000 -0.18	19.60	19.01	19.54	129,690
09 Oct 20	19.44000 -0.06	19.62	19.35	19.55	103,973
08 Oct 20	19.50000 +0.42	19.56	19.28	19.34	185,274
07 Oct 20	19.08000 -0.06	19.38	18.98	19.28	137,314
06 Oct 20	19.14000 +0.17	19.55	18.92	19.09	202,650
05 Oct 20	18.97000 +0.16	19.06	18.54	18.89	224,179
02 Oct 20	18.81000 +0.05	18.99	18.43	18.46	196,539
01 Oct 20	18.76000 +0.61	18.85	18.08	18.27	309,650
30 Sep 20	18.15000 +0.01	18.71	17.91	18.04	480,386
29 Sep 20	18.14000 -0.21	18.37	17.85	18.32	227,994
28 Sep 20	18.35000 +0.16	18.81	18.00	18.36	210,148
25 Sep 20	18.19000 +0.07	18.22	17.72	18.12	186,853
24 Sep 20	18.12000 -0.05	18.40	17.85	18.11	421,859
23 Sep 20	18.17000 -0.86	19.06	18.15	19.06	290,104
22 Sep 20	19.03000 -0.16	19.53	18.98	19.22	155,905
21 Sep 20	19.19000 -0.49	19.41	19.00	19.25	521,757
18 Sep 20	19.68000 +0.03	19.84	19.32	19.69	499,770
17 Sep 20	19.65000 -0.20	19.85	19.50	19.72	200,080
16 Sep 20	19.85000 -0.18	20.29	19.77	20.17	246,698
15 Sep 20	20.03000 +0.53	20.17	19.41	19.42	284,719
14 Sep 20	19.50000 +0.65	19.50	18.79	18.82	307,567
11 Sep 20	18.85000 -0.19	19.09	18.80	19.00	209,821
10 Sep 20	19.04000 -0.20	19.35	18.93	19.22	288,891
09 Sep 20	19.24000 -0.02	19.64	19.08	19.30	207,051
08 Sep 20	19.26000 +0.07	19.54	18.84	19.00	210,846
04 Sep 20	19.19000 -0.07	19.59	18.99	19.21	290,884
03 Sep 20	19.26000 +0.15	19.93	19.11	19.11	406,201
02 Sep 20	19.11000 -0.04	19.47	19.06	19.24	451,517
01 Sep 20	19.15000 +0.09	19.26	18.89	19.26	224,605
31 Aug 20	19.06000 -0.68	19.77	18.88	19.77	323,282
28 Aug 20	19.74000 -0.01	19.88	19.55	19.63	136,835
27 Aug 20	19.75000 +0.03	20.27	19.65	19.72	213,555
26 Aug 20	19.72000 -0.03	19.81	19.61	19.72	136,855
25 Aug 20	19.75000 -0.13	19.96	19.58	19.78	153,030
24 Aug 20	19.88000 -0.04	19.99	19.65	19.92	142,594
21 Aug 20	19.92000 -0.07	20.06	19.78	19.87	168,270
20 Aug 20	19.99000 +0.34	20.10	19.63	19.82	190,151
19 Aug 20	19.65000 -0.34	20.13	19.64	19.96	134,954
18 Aug 20	19.99000 -0.06	20.50	19.95	20.12	139,507
17 Aug 20	20.05000 +0.13	20.21	19.86	19.87	117,099
14 Aug 20	19.92000 -0.08	20.20	19.50	19.96	171,212
13 Aug 20	20.00000 -0.10	20.40	19.92	20.15	148,608
12 Aug 20	20.10000 -0.09	20.52	20.00	20.42	131,012
11 Aug 20	20.19000 +0.68	20.46	19.57	19.57	144,405
10 Aug 20	19.51000 -0.19	19.69	19.30	19.69	152,944
07 Aug 20	19.70000 +0.02	20.01	19.11	19.11	144,110
06 Aug 20	19.68000 +0.20	20.00	19.40	19.40	172,655
05 Aug 20	19.48000 +0.08	19.71	19.12	19.45	148,882
04 Aug 20	19.40000 -0.29	19.96	19.04	19.76	186,797
31 Jul 20	19.69000 -0.52	20.15	19.58	20.00	167,182
30 Jul 20	20.21000 +0.14	20.30	19.70	19.90	112,000
29 Jul 20	20.07000 +0.04	20.19	19.95	19.96	204,068
28 Jul 20	20.03000 +0.07	20.38	19.88	19.88	161,960
27 Jul 20	19.96000 -0.04	20.14	19.71	20.00	109,382
24 Jul 20	20.00000 +0.05	20.03	19.75	19.90	85,259
23 Jul 20	19.95000 -0.79	20.91	19.95	20.68	127,028
22 Jul 20	20.74000 +0.78	21.01	19.75	19.85	236,157
21 Jul 20	19.96000 -0.07	20.32	19.92	20.12	134,005
20 Jul 20	20.03000 -0.20	20.21	20.00	20.16	62,602
17 Jul 20	20.23000 -0.21	20.45	20.02	20.45	69,456
16 Jul 20	20.44000 -0.32	20.64	20.35	20.58	123,483
15 Jul 20	20.76000 +0.65	20.78	20.12	20.13	89,626
14 Jul 20	20.11000 -0.11	20.19	19.90	20.19	114,339
13 Jul 20	20.22000 +0.12	20.49	20.00	20.01	191,802
10 Jul 20	20.10000 +0.17	20.20	19.91	19.91	69,161
09 Jul 20	19.93000 -0.28	20.14	19.71	20.14	232,208
08 Jul 20	20.21000 +0.15	20.23	19.91	20.00	101,298
07 Jul 20	20.06000 -0.16	20.18	19.80	20.01	87,369
06 Jul 20	20.22000 -0.28	20.69	19.98	20.60	79,131
03 Jul 20	20.50000 -0.47	20.97	20.18	20.97	71,369
02 Jul 20	20.97000 +0.45	21.00	20.59	20.97	190,913
30 Jun 20	20.52000 +0.37	20.65	20.02	20.11	216,354
29 Jun 20	20.15000 +0.18	20.17	19.55	19.80	197,545
26 Jun 20	19.97000 -0.68	20.74	19.91	20.74	105,318
25 Jun 20	20.65000 +0.64	20.83	20.00	20.08	216,266
24 Jun 20	20.01000 -0.26	20.24	19.73	20.14	249,132
23 Jun 20	20.27000 +0.22	20.50	20.03	20.33	156,352
22 Jun 20	20.05000 +0.03	20.35	19.48	19.68	245,145
19 Jun 20	20.02000 +0.08	20.17	19.21	20.17	1,376,120
18 Jun 20	19.94000 -0.19	20.16	19.75	19.91	532,050
17 Jun 20	20.13000 -1.01	21.21	19.99	21.21	419,030
16 Jun 20	21.14000 -0.30	22.04	21.08	22.04	221,202
15 Jun 20	21.44000 +0.17	21.60	20.31	20.79	128,950
12 Jun 20	21.27000 +1.04	21.33	20.22	20.79	228,086
11 Jun 20	20.23000 -1.20	20.98	20.08	20.98	167,568
10 Jun 20	21.43000 -0.86	22.16	21.13	22.16	221,263
09 Jun 20	22.29000 -1.04	23.35	22.14	23.33	223,527
08 Jun 20	23.33000 +1.89	23.54	22.00	22.00	281,157
05 Jun 20	21.44000 +1.51	21.63	20.09	20.12	347,053
04 Jun 20	19.93000 +0.58	19.99	19.18	19.24	210,942
03 Jun 20	19.35000 +0.65	19.54	18.58	18.76	466,381
02 Jun 20	18.70000 -0.49	19.26	18.64	19.21	119,629
01 Jun 20	19.19000 -0.39	19.76	18.96	19.30	170,555
29 May 20	19.58000 -0.13	19.71	18.94	19.71	178,566
28 May 20	19.71000 -0.12	19.92	19.60	19.92	143,040
27 May 20	19.83000 -0.12	20.27	19.15	20.19	102,560
26 May 20	19.95000 +0.07	20.26	19.68	20.01	157,782
25 May 20	19.88000 +0.89	19.88	18.82	19.20	67,273
22 May 20	18.99000 -0.24	19.18	18.68	19.18	114,203
21 May 20	19.23000 -0.04	19.80	19.15	19.28	106,928
20 May 20	19.27000 -0.17	19.76	18.95	19.76	98,781
19 May 20	19.44000 +0.99	20.08	18.67	18.67	280,315
15 May 20	18.45000 -0.17	19.04	18.19	18.37	221,685
14 May 20	18.62000 +0.27	18.85	17.34	18.08	356,745
13 May 20	18.35000 -0.62	18.77	18.01	18.76	317,832
12 May 20	18.97000 -1.23	20.21	18.93	20.02	228,349
11 May 20	20.20000 -0.87	21.05	20.11	20.76	163,341
08 May 20	21.07000 +0.32	21.19	20.83	20.90	114,154
07 May 20	20.75000 -0.11	21.24	20.71	21.13	104,252
06 May 20	20.86000 -0.10	21.52	20.83	21.34	158,048
05 May 20	20.96000 +0.26	21.33	20.83	20.95	107,481
04 May 20	20.70000 -0.50	21.27	20.54	21.03	200,095
01 May 20	21.20000 -0.52	21.63	20.93	21.28	121,779
30 Apr 20	21.72000 -0.54	22.20	21.36	22.01	248,896
29 Apr 20	22.26000 -0.35	22.99	22.26	22.75	153,515
28 Apr 20	22.61000 -0.10	23.20	22.21	23.17	193,519
27 Apr 20	22.71000 +1.36	22.78	21.29	21.83	166,984
24 Apr 20	21.35000 +0.35	21.57	20.59	21.07	890,891
23 Apr 20	21.00000 -0.12	21.29	20.60	21.17	265,658
22 Apr 20	21.12000 +0.05	21.67	20.99	21.43	201,145
21 Apr 20	21.07000 -1.21	22.23	21.06	21.84	167,592
20 Apr 20	22.28000 -0.01	22.42	21.51	22.10	132,949
17 Apr 20	22.29000 +0.90	22.44	21.67	21.86	174,605
16 Apr 20	21.39000 -0.32	22.05	21.10	21.93	251,096
15 Apr 20	21.71000 -0.22	22.20	21.10	21.50	235,123
14 Apr 20	21.93000 +0.03	23.00	21.74	22.56	161,668
13 Apr 20	21.90000 -1.47	23.49	21.57	23.42	222,649
09 Apr 20	23.37000 +0.25	24.00	23.02	23.30	359,526
08 Apr 20	23.12000 +0.34	23.29	22.48	22.86	225,975
07 Apr 20	22.78000 +1.58	23.14	21.54	21.55	406,081
06 Apr 20	21.20000 +0.96	21.48	20.57	20.99	180,189
03 Apr 20	20.24000 -0.24	20.98	19.71	20.37	296,100
02 Apr 20	20.48000 -0.12	21.15	19.98	20.53	176,489
01 Apr 20	20.60000 -2.74	22.31	20.19	22.27	300,466
31 Mar 20	23.34000 +0.04	24.40	22.45	23.14	367,454
30 Mar 20	23.30000 +0.45	23.50	21.66	22.76	342,753
27 Mar 20	22.85000 +1.52	23.46	20.31	21.11	314,877
26 Mar 20	21.33000 +0.35	24.50	21.09	21.22	496,280
25 Mar 20	20.98000 +3.97	21.79	17.09	17.10	497,060
24 Mar 20	17.01000 +1.72	18.42	16.00	16.04	1,339,418
23 Mar 20	15.29000 -3.29	18.25	15.21	18.23	1,433,734
20 Mar 20	18.58000 +0.99	19.59	17.55	17.96	962,843
19 Mar 20	17.59000 +0.55	18.81	16.33	16.80	785,271
18 Mar 20	17.04000 -2.92	19.48	15.78	19.14	478,997
17 Mar 20	19.96000 -1.55	22.00	19.47	21.90	645,137
16 Mar 20	21.51000 -4.24	22.91	21.40	21.51	355,281
13 Mar 20	25.75000 +0.66	26.51	24.74	26.03	753,722
12 Mar 20	25.09000 -5.28	27.01	24.97	26.60	583,731
11 Mar 20	30.37000 -1.98	32.34	30.31	31.84	280,800
10 Mar 20	32.35000 -0.15	33.33	31.58	33.29	444,761
09 Mar 20	32.50000 -2.30	33.68	31.43	33.55	726,229
06 Mar 20	34.80000 -1.15	35.82	34.54	35.59	335,507
05 Mar 20	35.95000 -0.32	36.24	35.57	35.76	147,696
04 Mar 20	36.27000 +1.44	36.29	34.93	34.93	199,040
03 Mar 20	34.83000 +0.72	35.44	34.18	34.18	225,112
02 Mar 20	34.11000 +0.93	34.16	33.02	33.02	295,326
28 Feb 20	33.18000 -1.88	34.36	33.01	34.30	617,148
27 Feb 20	35.06000 -0.60	35.44	34.47	35.19	150,451
26 Feb 20	35.66000 -0.29	36.14	35.52	35.75	261,114
25 Feb 20	35.95000 -0.10	36.65	35.76	36.05	472,249
24 Feb 20	36.05000 -0.19	36.80	35.97	36.23	212,618
21 Feb 20	36.24000 +0.62	36.71	35.82	35.82	247,828
20 Feb 20	35.62000 +0.68	35.72	34.65	34.88	180,422
19 Feb 20	34.94000 +0.31	35.01	34.41	34.60	155,400
18 Feb 20	34.63000 +0.34	34.63	34.16	34.25	166,430
14 Feb 20	34.29000 +0.55	34.39	33.71	33.75	129,419
13 Feb 20	33.74000 +0.17	33.79	33.53	33.53	76,843
12 Feb 20	33.57000 +0.22	33.77	33.06	33.40	396,575
11 Feb 20	33.35000 -0.09	33.64	33.28	33.40	79,593
10 Feb 20	33.44000 +0.40	33.58	33.01	33.01	224,150
07 Feb 20	33.04000 +0.19	33.19	32.89	32.89	122,837
06 Feb 20	32.85000 +0.14	32.91	32.70	32.70	87,671
05 Feb 20	32.71000 +0.13	32.97	32.52	32.52	101,162
04 Feb 20	32.58000 -0.32	33.00	32.55	33.00	68,032
03 Feb 20	32.90000 +0.35	33.05	32.50	32.50	87,147
31 Jan 20	32.55000 -0.20	32.92	32.50	32.74	98,922
30 Jan 20	32.75000 -0.06	32.85	32.65	32.73	52,012
29 Jan 20	32.81000 +0.14	33.14	32.70	32.70	129,469
28 Jan 20	32.67000 -0.06	32.90	32.65	32.75	240,292
27 Jan 20	32.73000 +0.00	33.00	32.55	32.55	125,235
24 Jan 20	32.73000 -0.07	32.91	32.70	32.83	79,344
23 Jan 20	32.80000 +0.20	32.87	32.59	32.61	79,828
22 Jan 20	32.60000 +0.10	32.73	32.31	32.48	69,559
21 Jan 20	32.50000 +0.04	32.53	32.35	32.40	68,975
20 Jan 20	32.46000 +0.03	32.50	32.35	32.45	122,638
17 Jan 20	32.43000 +0.13	32.50	32.28	32.30	104,579
16 Jan 20	32.30000 +0.24	32.33	32.00	32.04	97,237
15 Jan 20	32.06000 +0.39	32.10	31.61	31.61	152,434
14 Jan 20	31.67000 -0.06	31.80	31.57	31.71	111,723
13 Jan 20	31.73000 +0.23	31.73	31.39	31.50	280,454
10 Jan 20	31.50000 +0.08	31.50	31.30	31.36	96,741
09 Jan 20	31.42000 +0.17	31.46	31.20	31.22	155,924
08 Jan 20	31.25000 -0.12	31.55	31.20	31.42	193,748
07 Jan 20	31.37000 +0.11	31.41	31.18	31.18	79,434
06 Jan 20	31.26000 -0.08	31.50	31.10	31.40	65,586
03 Jan 20	31.34000 +0.63	31.34	30.65	30.65	78,266
02 Jan 20	30.71000 -0.42	31.13	30.68	31.13	353,718
31 Dec 19	31.13000 -0.20	31.41	31.10	31.26	67,290
30 Dec 19	31.33000 -0.02	31.43	31.20	31.20	88,719
27 Dec 19	31.35000 +0.29	31.41	31.06	31.06	70,042
24 Dec 19	31.06000 +0.18	31.09	30.83	30.83	51,095
23 Dec 19	30.88000 +0.03	30.92	30.72	30.83	109,661
20 Dec 19	30.85000 +0.23	30.94	30.57	30.60	478,883
19 Dec 19	30.62000 +0.07	30.64	30.31	30.47	147,157
18 Dec 19	30.55000 +0.19	30.58	30.28	30.39	70,726
17 Dec 19	30.36000 -0.03	30.42	30.31	30.40	84,920
16 Dec 19	30.39000 +0.17	30.45	30.16	30.16	90,363
13 Dec 19	30.22000 +0.22	30.26	29.89	30.03	122,133
12 Dec 19	30.00000 -0.91	31.02	30.00	31.00	255,160
11 Dec 19	30.91000 -0.28	31.20	30.82	31.13	421,368
10 Dec 19	31.19000 +0.01	31.21	31.02	31.11	352,413
09 Dec 19	31.18000 +0.23	31.18	30.79	30.87	175,734
06 Dec 19	30.95000 -0.05	31.05	30.81	30.81	106,203
05 Dec 19	31.00000 +0.40	31.03	30.56	30.60	251,929
04 Dec 19	30.60000 -0.06	30.75	30.59	30.60	69,381
03 Dec 19	30.66000 +0.20	30.70	30.35	30.40	175,433
02 Dec 19	30.46000 +0.09	30.54	30.35	30.45	121,097
29 Nov 19	30.37000 +0.05	30.48	30.28	30.30	99,899
28 Nov 19	30.32000 -0.09	30.41	30.27	30.29	36,806
27 Nov 19	30.41000 +0.35	30.41	29.97	30.00	94,050
26 Nov 19	30.06000 +0.08	30.18	29.90	29.96	156,202
25 Nov 19	29.98000 +0.05	30.16	29.90	29.93	142,149
22 Nov 19	29.93000 +0.34	29.99	29.70	29.70	105,684
21 Nov 19	29.59000 -0.16	29.82	29.58	29.62	79,205
20 Nov 19	29.75000 +0.06	29.85	29.59	29.59	69,723
19 Nov 19	29.69000 +0.10	29.75	29.50	29.53	60,881
18 Nov 19	29.59000 -0.01	29.76	29.48	29.53	124,572
15 Nov 19	29.60000 +0.10	29.60	29.43	29.44	91,640
14 Nov 19	29.50000 +0.33	29.60	29.19	29.22	122,383
13 Nov 19	29.17000 +0.09	29.30	29.08	29.08	137,128
12 Nov 19	29.08000 -0.33	29.48	28.92	29.45	136,480
11 Nov 19	29.41000 +0.37	29.56	28.90	28.99	117,002
08 Nov 19	29.04000 -0.41	29.37	28.76	28.76	150,458
07 Nov 19	29.45000 +0.01	29.55	29.40	29.45	51,109
06 Nov 19	29.44000 +0.33	29.59	28.95	29.11	125,750
05 Nov 19	29.11000 -0.29	29.38	28.98	29.38	70,024
04 Nov 19	29.40000 -0.28	29.68	29.20	29.68	96,488
01 Nov 19	29.68000 +0.38	29.72	29.26	29.37	102,833
31 Oct 19	29.30000 +0.03	29.36	29.09	29.09	71,844
30 Oct 19	29.27000 +0.11	29.28	28.92	29.02	80,146
29 Oct 19	29.16000 -0.10	29.44	29.11	29.27	59,737
28 Oct 19	29.26000 -0.04	29.38	29.20	29.34	74,563
25 Oct 19	29.30000 -0.11	29.47	29.26	29.40	67,491
24 Oct 19	29.41000 -0.08	29.58	29.39	29.40	106,829
23 Oct 19	29.49000 -0.11	29.59	29.44	29.59	84,329
22 Oct 19	29.60000 +0.02	29.80	29.49	29.53	51,236
21 Oct 19	29.58000 +0.08	29.60	29.45	29.45	116,696
18 Oct 19	29.50000 -0.17	29.74	29.47	29.61	59,828
17 Oct 19	29.67000 -0.05	29.83	29.58	29.63	79,302
16 Oct 19	29.72000 +0.00	29.86	29.47	29.75	106,607
15 Oct 19	29.72000 +0.16	29.83	29.46	29.46	144,609
11 Oct 19	29.56000 -0.38	29.90	29.49	29.86	195,152
10 Oct 19	29.94000 -0.37	30.37	29.90	30.37	82,585
09 Oct 19	30.31000 +0.08	30.34	30.11	30.26	106,277
08 Oct 19	30.23000 +0.17	30.29	29.97	30.06	95,534
07 Oct 19	30.06000 +0.19	30.06	29.73	29.78	122,568
04 Oct 19	29.87000 +0.05	29.96	29.71	29.71	87,275
03 Oct 19	29.82000 +0.33	29.82	29.43	29.44	161,783
02 Oct 19	29.49000 +0.00	29.49	29.26	29.38	116,494
01 Oct 19	29.49000 -0.12	29.72	29.42	29.65	75,974
30 Sep 19	29.61000 -0.02	29.97	29.58	29.60	147,745
27 Sep 19	29.63000 -0.05	29.77	29.47	29.67	169,410
26 Sep 19	29.68000 +0.32	29.74	29.41	29.41	189,563
25 Sep 19	29.36000 +0.06	29.44	29.25	29.25	98,344
24 Sep 19	29.30000 -0.03	29.55	29.10	29.10	181,315
23 Sep 19	29.33000 -0.36	29.53	29.17	29.39	199,030
20 Sep 19	29.69000 +1.18	29.80	28.37	28.43	958,033
19 Sep 19	28.51000 +0.25	28.56	28.12	28.15	276,622
18 Sep 19	28.26000 +0.25	28.31	27.89	27.97	263,608
17 Sep 19	28.01000 +0.39	28.01	27.60	27.60	273,062
16 Sep 19	27.62000 +0.46	27.63	27.06	27.06	226,358
13 Sep 19	27.16000 -0.11	27.39	27.10	27.24	103,239
12 Sep 19	27.27000 -0.15	27.39	27.19	27.39	89,449
11 Sep 19	27.42000 +0.17	27.54	27.20	27.24	153,003
10 Sep 19	27.25000 -0.27	27.55	27.21	27.52	102,585
09 Sep 19	27.52000 -0.13	27.70	27.31	27.65	152,630
06 Sep 19	27.65000 +0.05	27.77	27.60	27.60	127,748
05 Sep 19	27.60000 -0.11	27.83	27.53	27.70	242,869
04 Sep 19	27.71000 +0.24	27.87	27.45	27.45	262,309
03 Sep 19	27.47000 +0.21	27.49	27.00	27.13	230,338
30 Aug 19	27.26000 +0.30	27.34	26.99	26.99	169,059
29 Aug 19	26.96000 -0.02	27.05	26.86	26.99	81,758
28 Aug 19	26.98000 +0.19	27.04	26.76	26.80	81,192
27 Aug 19	26.79000 -0.02	26.90	26.75	26.83	150,197
26 Aug 19	26.81000 +0.05	26.91	26.70	26.70	74,930
23 Aug 19	26.76000 -0.12	26.99	26.72	26.90	173,911
22 Aug 19	26.88000 -0.05	27.05	26.86	26.94	83,687
21 Aug 19	26.93000 +0.05	27.00	26.79	26.86	222,257
20 Aug 19	26.88000 +0.01	27.18	26.81	26.91	208,085
19 Aug 19	26.87000 +0.26	27.00	26.41	26.41	485,081
16 Aug 19	26.61000 +0.09	26.76	26.42	26.50	103,067
15 Aug 19	26.52000 +0.55	26.70	26.11	26.11	220,603
14 Aug 19	25.97000 -0.12	26.27	25.92	26.00	271,141
13 Aug 19	26.09000 +0.26	26.16	25.73	25.85	241,597
12 Aug 19	25.83000 +0.52	25.85	25.24	25.40	306,707
09 Aug 19	25.31000 +0.24	25.35	24.91	24.91	187,578
08 Aug 19	25.07000 +0.02	25.14	24.91	25.09	133,348
07 Aug 19	25.05000 +0.33	25.17	24.66	24.70	264,545
06 Aug 19	24.72000 -0.13	24.93	24.70	24.85	216,116
02 Aug 19	24.85000 +0.13	24.91	24.64	24.78	150,617
01 Aug 19	24.72000 +0.13	24.94	24.58	24.58	284,675
31 Jul 19	24.59000 +0.34	24.99	24.44	24.59	571,859
30 Jul 19	24.25000 -0.14	24.50	24.20	24.26	202,731
29 Jul 19	24.39000 +0.02	24.51	24.28	24.33	131,869
26 Jul 19	24.37000 +0.17	24.40	24.05	24.05	152,508
25 Jul 19	24.20000 -0.18	24.39	24.17	24.39	396,733
24 Jul 19	24.38000 +0.02	24.48	24.29	24.32	192,649
23 Jul 19	24.36000 +0.13	24.41	24.15	24.26	169,564
22 Jul 19	24.23000 +0.10	24.27	24.08	24.14	158,999
19 Jul 19	24.13000 -0.07	24.36	24.10	24.20	86,510
18 Jul 19	24.20000 +0.08	24.43	24.08	24.08	159,544
17 Jul 19	24.12000 +0.09	24.27	24.03	24.03	204,176
16 Jul 19	24.03000 -0.09	24.17	24.00	24.09	112,377
15 Jul 19	24.12000 -0.07	24.30	24.09	24.19	123,012
12 Jul 19	24.19000 -0.35	24.60	24.14	24.49	523,559
11 Jul 19	24.54000 +0.01	24.62	24.48	24.56	148,584
10 Jul 19	24.53000 -0.03	24.59	24.42	24.59	135,769
09 Jul 19	24.56000 +0.09	24.62	24.50	24.51	102,287
08 Jul 19	24.47000 -0.04	24.56	24.34	24.44	196,561
05 Jul 19	24.51000 +0.01	24.59	24.26	24.44	199,223
04 Jul 19	24.50000 +0.05	24.70	24.33	24.38	88,938
03 Jul 19	24.45000 +0.78	24.45	23.69	23.70	558,655
02 Jul 19	23.67000 +0.03	23.80	23.52	23.52	140,539
28 Jun 19	23.64000 +0.00	23.77	23.60	23.62	165,321
27 Jun 19	23.64000 -0.09	23.72	23.55	23.63	163,537
26 Jun 19	23.73000 -0.55	24.24	23.73	24.19	220,258
25 Jun 19	24.28000 +0.02	24.33	24.16	24.19	102,830
24 Jun 19	24.26000 -0.14	24.40	24.18	24.40	172,409
21 Jun 19	24.40000 +0.15	24.50	24.15	24.21	312,493
20 Jun 19	24.25000 +0.06	24.40	24.15	24.17	149,425
19 Jun 19	24.19000 +0.01	24.21	24.05	24.11	385,313
18 Jun 19	24.18000 +0.24	24.18	23.79	23.95	124,468
17 Jun 19	23.94000 -0.01	24.05	23.72	23.90	112,359
14 Jun 19	23.95000 +0.07	24.02	23.84	23.85	95,612
13 Jun 19	23.88000 +0.10	24.04	23.68	23.70	92,869
12 Jun 19	23.78000 +0.16	23.89	23.55	23.65	139,082
11 Jun 19	23.62000 +0.00	23.66	23.27	23.58	188,296
10 Jun 19	23.62000 -0.22	23.81	23.48	23.78	74,489
07 Jun 19	23.84000 +0.02	23.91	23.77	23.79	71,881
06 Jun 19	23.82000 +0.21	23.83	23.44	23.58	85,665
05 Jun 19	23.61000 +0.21	23.65	23.41	23.50	72,000
04 Jun 19	23.40000 -0.10	23.51	23.27	23.49	132,170
03 Jun 19	23.50000 -0.05	23.65	23.41	23.57	84,885
31 May 19	23.55000 -0.13	23.63	23.43	23.60	120,001
30 May 19	23.68000 +0.32	23.68	23.23	23.23	147,735
29 May 19	23.36000 -0.14	23.52	23.30	23.44	104,694
28 May 19	23.50000 -0.39	23.89	23.46	23.81	208,297
27 May 19	23.89000 +0.24	23.89	23.68	23.69	24,326
24 May 19	23.65000 +0.00	23.81	23.63	23.64	40,030
23 May 19	23.65000 -0.04	23.76	23.55	23.66	103,609
22 May 19	23.69000 -0.01	23.75	23.62	23.67	72,829
21 May 19	23.70000 +0.05	23.73	23.59	23.60	73,105
17 May 19	23.65000 -0.03	23.74	23.60	23.61	57,817
16 May 19	23.68000 +0.18	23.68	23.37	23.49	101,361
15 May 19	23.50000 -0.02	23.60	23.49	23.49	84,406
14 May 19	23.52000 +0.08	23.55	23.36	23.36	93,665
13 May 19	23.44000 +0.13	23.45	23.26	23.31	120,794
10 May 19	23.31000 +0.17	23.49	23.11	23.11	283,752
09 May 19	23.14000 -0.10	23.33	23.01	23.23	452,740
08 May 19	23.24000 -0.09	23.45	23.21	23.31	142,056
07 May 19	23.33000 -0.18	23.53	23.29	23.49	164,965
06 May 19	23.51000 +0.07	23.57	23.38	23.38	79,927
03 May 19	23.44000 +0.03	23.59	23.36	23.42	216,171
02 May 19	23.41000 +0.11	23.42	23.12	23.30	170,729
01 May 19	23.30000 +0.00	23.50	23.26	23.29	68,658
30 Apr 19	23.30000 -0.11	23.40	23.16	23.40	105,029
29 Apr 19	23.41000 -0.04	23.61	23.30	23.48	79,503
26 Apr 19	23.45000 +0.15	23.55	23.26	23.26	85,913
25 Apr 19	23.30000 +0.06	23.38	23.19	23.22	426,691
24 Apr 19	23.24000 +0.07	23.40	23.09	23.09	77,569
23 Apr 19	23.17000 -0.13	23.41	23.11	23.41	127,534
22 Apr 19	23.30000 -0.26	23.65	23.25	23.49	56,100
18 Apr 19	23.56000 +0.09	23.59	23.42	23.48	58,265
17 Apr 19	23.47000 -0.17	23.56	23.32	23.55	114,878
16 Apr 19	23.64000 -0.53	24.22	23.63	24.13	101,581
15 Apr 19	24.17000 -0.03	24.23	24.07	24.19	54,819
12 Apr 19	24.20000 +0.01	24.26	24.03	24.20	90,854
11 Apr 19	24.19000 -0.05	24.37	24.18	24.28	122,020
10 Apr 19	24.24000 +0.03	24.37	24.17	24.23	49,335
09 Apr 19	24.21000 -0.10	24.28	24.04	24.24	63,904
08 Apr 19	24.31000 -0.12	24.59	24.09	24.50	101,052
05 Apr 19	24.43000 -0.24	24.69	24.41	24.69	47,575
04 Apr 19	24.67000 -0.21	24.86	24.55	24.84	41,497
03 Apr 19	24.88000 +0.16	24.92	24.59	24.73	72,543
02 Apr 19	24.72000 -0.23	25.05	24.62	24.95	81,375
01 Apr 19	24.95000 +0.22	24.95	24.64	24.73	110,955
29 Mar 19	24.73000 -0.05	25.00	24.67	24.77	150,474
28 Mar 19	24.78000 -0.15	24.94	24.64	24.64	77,413
27 Mar 19	24.93000 +0.31	24.96	24.46	24.57	228,235
26 Mar 19	24.62000 -0.03	24.75	24.43	24.45	127,132
25 Mar 19	24.65000 +0.04	24.72	24.50	24.68	61,281
22 Mar 19	24.61000 +0.06	24.74	24.41	24.54	241,916
21 Mar 19	24.55000 +0.12	24.63	24.35	24.38	81,554
20 Mar 19	24.43000 +0.06	24.44	24.19	24.37	134,289
19 Mar 19	24.37000 -0.05	24.58	24.29	24.44	95,209
18 Mar 19	24.42000 -0.01	24.48	24.22	24.37	81,466
15 Mar 19	24.43000 +0.11	24.58	24.18	24.30	427,618
14 Mar 19	24.32000 +0.06	24.48	24.17	24.27	113,660
13 Mar 19	24.26000 -0.11	24.48	24.22	24.36	83,095
12 Mar 19	24.37000 -0.03	24.45	24.26	24.42	98,374
11 Mar 19	24.40000 -0.20	24.69	24.31	24.57	90,024
08 Mar 19	24.60000 -0.28	24.84	24.58	24.69	66,842
07 Mar 19	24.88000 +0.02	24.88	24.70	24.80	56,168
06 Mar 19	24.86000 -0.04	24.89	24.73	24.86	58,736
05 Mar 19	24.90000 +0.26	24.90	24.53	24.53	100,983
04 Mar 19	24.64000 -0.21	24.87	24.44	24.81	116,667
01 Mar 19	24.85000 +0.00	24.89	24.73	24.82	102,265
28 Feb 19	24.85000 +0.85	24.87	24.00	24.00	288,955
27 Feb 19	24.00000 -0.24	24.19	23.97	24.01	143,649
26 Feb 19	24.24000 +0.12	24.37	24.09	24.09	114,612
25 Feb 19	24.12000 +0.02	24.26	23.90	24.18	111,502
22 Feb 19	24.10000 +0.34	24.38	23.69	23.77	214,291
21 Feb 19	23.76000 -0.05	23.81	23.59	23.76	85,258
20 Feb 19	23.81000 +0.02	23.91	23.71	23.73	142,800
19 Feb 19	23.79000 +0.03	23.88	23.61	23.72	95,487
15 Feb 19	23.76000 -0.10	23.84	23.55	23.76	80,939
14 Feb 19	23.86000 +0.30	23.89	23.55	23.57	99,572
13 Feb 19	23.56000 +0.02	23.60	23.27	23.51	105,166
12 Feb 19	23.54000 -0.28	23.90	23.40	23.84	86,939
11 Feb 19	23.82000 +0.00	23.86	23.57	23.85	87,429
08 Feb 19	23.82000 -0.14	23.94	23.74	23.86	58,269
07 Feb 19	23.96000 +0.19	23.99	23.63	23.72	192,490
06 Feb 19	23.77000 +0.12	23.78	23.53	23.60	134,034
05 Feb 19	23.65000 +0.24	23.65	23.38	23.41	79,287
04 Feb 19	23.41000 +0.16	23.46	23.27	23.32	104,320
01 Feb 19	23.25000 -0.26	23.52	23.11	23.52	114,662
31 Jan 19	23.51000 +0.01	23.61	23.45	23.53	248,432
30 Jan 19	23.50000 +0.01	23.60	23.27	23.37	149,616
29 Jan 19	23.49000 -0.07	23.66	23.47	23.60	210,252
28 Jan 19	23.56000 +0.31	23.60	23.19	23.20	277,409
25 Jan 19	23.25000 +0.21	23.29	22.96	23.07	104,088
24 Jan 19	23.04000 +0.17	23.09	22.85	22.89	124,740
23 Jan 19	22.87000 +0.03	22.87	22.68	22.85	86,890
22 Jan 19	22.84000 -0.09	22.93	22.73	22.91	187,251
21 Jan 19	22.93000 +0.06	22.98	22.85	22.87	46,055
18 Jan 19	22.87000 -0.10	23.05	22.74	23.05	174,560
17 Jan 19	22.97000 +0.14	23.13	22.75	22.75	155,835
16 Jan 19	22.83000 +0.19	22.89	22.63	22.67	69,015
15 Jan 19	22.64000 -0.02	22.72	22.55	22.71	181,956
14 Jan 19	22.66000 -0.06	22.82	22.57	22.69	96,515
11 Jan 19	22.72000 +0.25	22.98	22.34	22.38	128,767
10 Jan 19	22.47000 +0.13	22.56	22.25	22.32	298,212
09 Jan 19	22.34000 +0.10	22.43	22.26	22.30	243,759
08 Jan 19	22.24000 -0.09	22.43	22.24	22.43	237,162
07 Jan 19	22.33000 +0.33	22.39	21.99	22.10	118,226
04 Jan 19	22.00000 -0.04	22.21	21.94	21.98	126,777
03 Jan 19	22.04000 -0.03	22.14	21.89	22.02	263,348
02 Jan 19	22.07000 -0.22	22.20	21.92	22.20	173,073
31 Dec 18	22.29000 +0.29	22.37	22.05	22.05	140,215
28 Dec 18	22.00000 +0.00	22.30	21.98	22.08	233,018
27 Dec 18	22.00000 +0.43	22.18	21.65	21.65	246,502
24 Dec 18	21.57000 -0.68	22.20	21.56	22.14	154,746
21 Dec 18	22.25000 -0.63	23.12	22.09	22.79	496,862
20 Dec 18	22.88000 +0.15	23.17	22.68	22.68	142,341
19 Dec 18	22.73000 -0.53	23.23	22.69	23.11	117,986
18 Dec 18	23.26000 +0.41	23.32	22.71	22.79	197,708
17 Dec 18	22.85000 -0.80	23.62	22.67	23.62	189,817
14 Dec 18	23.65000 -0.13	23.97	23.56	23.67	111,031
13 Dec 18	23.78000 +0.24	23.88	23.48	23.52	112,257
12 Dec 18	23.54000 -0.07	23.96	23.45	23.70	123,876
11 Dec 18	23.61000 -0.11	23.89	23.40	23.85	162,206
10 Dec 18	23.72000 -0.29	23.99	23.64	23.95	130,769
07 Dec 18	24.01000 -0.24	24.28	23.96	24.11	109,837
06 Dec 18	24.25000 +0.29	24.27	23.47	23.81	131,553
05 Dec 18	23.96000 +0.00	24.24	23.89	23.96	63,569
04 Dec 18	23.96000 +0.14	23.98	23.60	23.69	139,509
03 Dec 18	23.82000 -0.48	24.29	23.50	24.29	122,401
30 Nov 18	24.30000 +0.37	24.33	23.93	23.96	146,397
29 Nov 18	23.93000 -0.26	24.27	23.86	24.13	81,863
28 Nov 18	24.19000 +0.18	24.37	23.99	24.02	93,133
27 Nov 18	24.01000 +0.13	24.15	23.82	23.82	87,427
26 Nov 18	23.88000 -0.38	24.49	23.84	24.34	128,250
23 Nov 18	24.26000 +0.45	24.41	23.80	23.80	85,526
22 Nov 18	23.81000 -0.01	24.07	23.81	23.86	70,245
21 Nov 18	23.82000 -0.04	24.00	23.77	23.89	212,874
20 Nov 18	23.86000 +0.01	23.90	23.59	23.59	138,242
19 Nov 18	23.85000 -0.19	24.00	23.67	23.98	77,607
16 Nov 18	24.04000 +0.01	24.18	23.91	23.94	95,563
15 Nov 18	24.03000 -0.02	24.27	23.89	24.02	97,833
14 Nov 18	24.05000 -0.14	24.58	23.95	24.19	123,208
13 Nov 18	24.19000 +0.10	24.42	24.10	24.11	129,685
12 Nov 18	24.09000 +0.31	24.15	23.71	23.88	124,477
09 Nov 18	23.78000 -0.09	23.99	23.35	23.82	103,890
08 Nov 18	23.87000 -0.11	24.09	23.80	23.94	69,960
07 Nov 18	23.98000 +0.34	24.03	23.67	23.68	115,824
06 Nov 18	23.64000 +0.16	23.87	23.51	23.51	70,445
05 Nov 18	23.48000 +0.35	23.67	23.12	23.12	74,414
02 Nov 18	23.13000 -0.44	23.74	23.07	23.54	103,029
01 Nov 18	23.57000 +0.27	23.70	23.01	23.36	163,693
31 Oct 18	23.30000 -0.25	23.72	23.24	23.58	185,926
30 Oct 18	23.55000 +0.38	23.55	23.03	23.03	91,718
29 Oct 18	23.17000 -0.38	23.71	23.07	23.63	87,550
26 Oct 18	23.55000 +0.09	23.67	23.27	23.42	81,557
25 Oct 18	23.46000 +0.09	23.79	23.44	23.45	82,743
24 Oct 18	23.37000 +0.00	23.73	23.33	23.35	84,617
23 Oct 18	23.37000 -0.16	23.50	22.96	23.39	183,751
22 Oct 18	23.53000 +0.07	23.73	23.38	23.42	97,658
19 Oct 18	23.46000 +0.22	23.59	23.23	23.23	156,099
18 Oct 18	23.24000 -0.50	23.86	23.17	23.66	110,289
17 Oct 18	23.74000 -0.09	24.00	23.72	23.82	106,234
16 Oct 18	23.83000 +0.46	23.88	23.11	23.11	125,576
15 Oct 18	23.37000 +0.18	23.57	23.11	23.11	118,751
12 Oct 18	23.19000 +0.11	23.42	23.14	23.19	117,817
11 Oct 18	23.08000 -0.21	23.59	23.05	23.25	129,691
10 Oct 18	23.29000 -0.25	23.69	23.24	23.56	89,230
09 Oct 18	23.54000 -0.04	23.87	23.52	23.57	114,953
05 Oct 18	23.58000 -0.34	23.95	23.52	23.91	126,807
04 Oct 18	23.92000 -0.23	24.27	23.82	24.13	121,994
03 Oct 18	24.15000 -0.01	24.35	23.98	24.14	159,009
02 Oct 18	24.16000 -0.27	24.39	23.93	24.38	184,116
01 Oct 18	24.43000 +0.24	24.56	24.09	24.20	191,492
28 Sep 18	24.19000 +0.08	24.22	23.96	24.10	144,836
27 Sep 18	24.11000 -0.33	24.48	24.08	24.42	147,357
26 Sep 18	24.44000 -0.23	25.11	24.44	24.70	209,812
25 Sep 18	24.67000 -0.64	25.29	24.53	25.29	383,228
24 Sep 18	25.31000 -0.36	25.71	25.17	25.71	288,312
21 Sep 18	25.67000 +0.91	26.01	24.58	24.62	1,309,135
20 Sep 18	24.76000 +0.01	24.92	24.55	24.77	243,106
19 Sep 18	24.75000 -0.22	24.98	24.62	24.94	154,885
18 Sep 18	24.97000 -0.35	25.37	24.92	25.24	172,427
17 Sep 18	25.32000 +0.15	25.58	24.64	24.64	239,092
14 Sep 18	25.17000 +0.13	25.23	24.93	24.93	161,629
13 Sep 18	25.04000 +0.25	25.13	24.71	24.82	226,580
12 Sep 18	24.79000 -0.13	25.00	24.54	24.85	199,217
11 Sep 18	24.92000 +0.51	24.94	24.38	24.42	159,168
10 Sep 18	24.41000 -0.16	24.71	24.39	24.52	326,721
07 Sep 18	24.57000 +0.14	24.70	24.31	24.41	85,973
06 Sep 18	24.43000 -0.01	24.63	24.37	24.44	85,462
05 Sep 18	24.44000 -0.05	24.54	24.18	24.54	127,947
04 Sep 18	24.49000 +0.23	24.49	24.14	24.17	157,659
31 Aug 18	24.26000 +0.07	24.40	24.13	24.14	117,515
30 Aug 18	24.19000 -0.26	24.54	24.16	24.25	151,314
29 Aug 18	24.45000 +0.04	24.54	24.32	24.40	69,740
28 Aug 18	24.41000 +0.07	24.51	24.32	24.37	87,905
27 Aug 18	24.34000 -0.05	24.54	24.30	24.39	154,688
24 Aug 18	24.39000 -0.12	24.57	24.31	24.54	75,814
23 Aug 18	24.51000 -0.32	24.83	24.31	24.83	110,934
22 Aug 18	24.83000 +0.22	24.97	24.57	24.60	109,022
21 Aug 18	24.61000 -0.44	25.05	24.50	24.99	121,143
20 Aug 18	25.05000 +0.05	25.06	24.81	25.01	141,424
17 Aug 18	25.00000 +0.16	25.08	24.64	24.81	128,300
16 Aug 18	24.84000 +0.09	24.87	24.59	24.68	106,833
15 Aug 18	24.75000 -0.03	24.82	24.37	24.70	194,103
14 Aug 18	24.78000 -0.13	24.93	24.34	24.90	248,681
13 Aug 18	24.91000 +0.64	25.21	24.66	24.66	275,771
10 Aug 18	24.27000 -0.34	24.60	24.13	24.40	138,543
09 Aug 18	24.61000 -0.10	24.74	24.40	24.65	191,520
08 Aug 18	24.71000 +0.24	24.91	24.47	24.47	157,862
07 Aug 18	24.47000 +0.23	24.59	24.14	24.20	174,091
03 Aug 18	24.24000 +0.36	24.32	23.73	23.88	142,343
02 Aug 18	23.88000 +0.26	23.89	23.61	23.61	46,172
01 Aug 18	23.62000 -0.36	23.96	23.47	23.94	176,428
31 Jul 18	23.98000 +0.24	24.16	23.66	23.70	618,354
30 Jul 18	23.74000 -0.03	23.90	23.69	23.69	115,878
27 Jul 18	23.77000 -0.06	23.88	23.58	23.80	143,391
26 Jul 18	23.83000 -0.01	23.97	23.77	23.85	88,789
25 Jul 18	23.84000 +0.21	23.87	23.60	23.64	168,191
24 Jul 18	23.63000 -0.09	23.84	23.57	23.67	268,271
23 Jul 18	23.72000 +0.13	23.75	23.54	23.54	88,071
20 Jul 18	23.59000 +0.12	23.69	23.43	23.46	237,056
19 Jul 18	23.47000 -0.19	23.72	23.42	23.60	109,210
18 Jul 18	23.66000 +0.15	23.75	23.43	23.51	73,545
17 Jul 18	23.51000 -0.12	23.82	23.01	23.01	137,851
16 Jul 18	23.63000 -0.04	23.73	23.50	23.65	51,505
13 Jul 18	23.67000 -0.22	23.97	23.58	23.89	66,741
12 Jul 18	23.89000 +0.27	24.02	23.62	23.62	114,936
11 Jul 18	23.62000 -0.23	23.83	23.49	23.74	68,400
10 Jul 18	23.85000 +0.07	23.98	23.44	23.76	118,479
09 Jul 18	23.78000 -0.17	24.15	23.73	23.91	124,177
06 Jul 18	23.95000 -0.23	24.34	23.91	24.12	124,076
05 Jul 18	24.18000 +0.38	24.22	23.60	23.66	240,485
04 Jul 18	23.80000 -0.05	23.98	23.77	23.83	43,444
03 Jul 18	23.85000 +0.42	23.89	23.40	23.40	107,187
29 Jun 18	23.43000 -0.09	23.78	23.43	23.49	135,333
28 Jun 18	23.52000 +0.04	23.59	23.35	23.35	78,464
27 Jun 18	23.48000 +0.06	23.71	23.41	23.41	138,944
26 Jun 18	23.42000 -0.20	23.63	23.42	23.58	119,441
25 Jun 18	23.62000 -0.10	23.77	23.52	23.68	110,891
22 Jun 18	23.72000 -0.05	23.86	23.56	23.79	168,281
21 Jun 18	23.77000 -0.21	24.22	23.74	24.00	137,084
20 Jun 18	23.98000 +0.03	24.33	23.91	23.91	155,078
19 Jun 18	23.95000 +0.15	24.00	23.38	23.77	243,442
18 Jun 18	23.80000 +0.01	23.93	23.62	23.75	198,657
15 Jun 18	23.79000 -0.14	24.20	23.68	23.92	1,698,903
14 Jun 18	23.93000 -0.05	24.18	23.83	23.94	232,060
13 Jun 18	23.98000 -0.29	24.34	23.91	24.20	184,684
12 Jun 18	24.27000 +0.50	24.29	23.83	23.84	266,203
11 Jun 18	23.77000 -0.57	24.58	23.73	24.32	311,799
08 Jun 18	24.34000 +0.00	24.51	24.24	24.24	140,180
07 Jun 18	24.34000 -0.39	24.69	24.22	24.52	165,611
06 Jun 18	24.73000 +0.30	24.73	24.35	24.42	200,948
05 Jun 18	24.43000 -0.33	24.78	24.32	24.68	218,952
04 Jun 18	24.76000 -0.05	24.83	24.46	24.78	257,096
01 Jun 18	24.81000 +0.05	24.96	24.66	24.66	193,495
31 May 18	24.76000 +0.03	24.99	24.60	24.67	245,556
30 May 18	24.73000 +0.08	24.76	24.28	24.50	220,887
29 May 18	24.65000 +0.03	24.70	24.42	24.42	184,100
28 May 18	24.62000 -0.35	24.89	24.17	24.77	143,646
25 May 18	24.97000 -0.06	25.14	24.75	24.86	155,986
24 May 18	25.03000 +0.08	25.09	24.81	24.81	180,913
23 May 18	24.95000 +0.43	25.00	24.42	24.47	219,913
22 May 18	24.52000 +0.02	24.57	24.21	24.47	264,722
18 May 18	24.50000 +0.07	24.55	24.40	24.40	153,123
17 May 18	24.43000 -0.12	24.62	24.33	24.42	206,511
16 May 18	24.55000 -0.12	24.71	24.42	24.61	198,776
15 May 18	24.67000 +0.23	24.67	24.25	24.37	174,778
14 May 18	24.44000 +0.10	24.49	24.16	24.34	321,721
11 May 18	24.34000 +0.38	24.34	23.66	23.66	1,023,347
10 May 18	23.96000 +0.16	23.96	23.71	23.75	186,197
09 May 18	23.80000 +0.09	23.85	23.59	23.68	230,907
08 May 18	23.71000 -0.07	23.85	23.41	23.70	213,514
07 May 18	23.78000 -0.06	23.89	23.62	23.88	202,252
04 May 18	23.84000 +0.50	23.96	23.30	23.32	167,086
03 May 18	23.34000 -0.25	23.68	23.34	23.59	446,877
02 May 18	23.59000 -0.22	23.85	23.55	23.80	145,199
01 May 18	23.81000 +0.03	23.81	23.67	23.71	72,218
30 Apr 18	23.78000 +0.05	23.79	23.66	23.66	87,193
27 Apr 18	23.73000 +0.17	23.75	23.49	23.49	44,307
26 Apr 18	23.56000 +0.06	23.68	23.51	23.52	84,797
25 Apr 18	23.50000 +0.00	23.56	23.42	23.46	122,928
24 Apr 18	23.50000 -0.13	23.75	23.50	23.59	126,144
23 Apr 18	23.63000 +0.07	23.69	23.50	23.56	86,647
20 Apr 18	23.56000 -0.02	23.59	23.44	23.52	121,271
19 Apr 18	23.58000 -0.09	23.69	23.46	23.60	112,325
18 Apr 18	23.67000 -0.09	23.80	23.60	23.78	99,760
17 Apr 18	23.76000 +0.01	23.82	23.65	23.70	136,716
16 Apr 18	23.75000 +0.19	23.78	23.47	23.47	345,444
13 Apr 18	23.56000 +0.09	23.60	23.26	23.43	138,028
12 Apr 18	23.47000 +0.00	23.55	23.41	23.52	78,016
11 Apr 18	23.47000 -0.02	23.54	23.40	23.48	82,847
10 Apr 18	23.49000 +0.09	23.57	23.32	23.46	221,735
09 Apr 18	23.40000 -0.02	23.56	23.36	23.40	150,258
06 Apr 18	23.42000 +0.01	23.57	23.35	23.40	134,117
05 Apr 18	23.41000 -0.21	23.77	23.35	23.65	225,138
04 Apr 18	23.62000 +0.00	23.65	23.36	23.54	137,898
03 Apr 18	23.62000 +0.25	23.78	23.32	23.32	173,335
02 Apr 18	23.37000 +0.02	23.58	23.16	23.38	545,179
29 Mar 18	23.35000 -0.29	23.94	23.32	23.56	322,581
28 Mar 18	23.64000 +0.30	23.70	23.21	23.21	169,377
27 Mar 18	23.34000 +0.02	23.42	23.21	23.35	181,155
26 Mar 18	23.32000 +0.05	23.42	23.25	23.36	129,431
23 Mar 18	23.27000 +0.83	23.75	22.86	22.88	370,888
22 Mar 18	22.44000 -0.08	22.69	22.41	22.46	136,238
21 Mar 18	22.52000 +0.12	22.55	22.27	22.40	106,642
20 Mar 18	22.40000 +0.18	22.69	22.23	22.23	139,183
19 Mar 18	22.22000 +0.21	22.33	21.96	21.99	189,491
16 Mar 18	22.01000 -0.50	22.60	21.87	22.47	768,234
15 Mar 18	22.51000 -0.03	22.66	22.41	22.50	88,309
14 Mar 18	22.54000 -0.06	22.63	22.23	22.50	220,376
13 Mar 18	22.60000 +0.02	22.67	22.44	22.44	106,154
12 Mar 18	22.58000 -0.12	22.74	22.44	22.68	135,973
09 Mar 18	22.70000 +0.19	22.74	22.50	22.50	151,171
08 Mar 18	22.51000 +0.08	22.63	22.39	22.45	59,439
07 Mar 18	22.43000 +0.31	22.50	22.04	22.08	129,502
06 Mar 18	22.12000 +0.01	22.19	22.07	22.12	108,503
05 Mar 18	22.11000 +0.09	22.19	21.72	21.72	191,178
02 Mar 18	22.02000 +0.22	22.08	21.65	21.65	187,238
01 Mar 18	21.80000 +0.30	21.85	21.23	21.44	243,540
28 Feb 18	21.50000 +0.00	21.56	21.20	21.50	211,490
27 Feb 18	21.50000 -0.26	21.91	21.43	21.50	176,454
26 Feb 18	21.76000 +0.00	21.94	21.52	21.86	131,151
23 Feb 18	21.76000 +0.65	21.81	21.05	21.23	165,883
22 Feb 18	21.11000 -0.28	21.52	21.05	21.24	84,942
21 Feb 18	21.39000 -0.20	21.65	21.30	21.63	93,672
20 Feb 18	21.59000 +0.03	21.65	21.42	21.46	82,530
16 Feb 18	21.56000 +0.27	21.64	21.27	21.27	95,976
15 Feb 18	21.29000 +0.08	21.33	21.03	21.30	172,056
14 Feb 18	21.21000 -0.29	21.62	21.18	21.49	139,423
13 Feb 18	21.50000 +0.09	21.61	21.32	21.42	127,841
12 Feb 18	21.41000 -0.02	21.65	21.25	21.45	95,952
09 Feb 18	21.43000 -0.08	21.58	21.20	21.46	196,058
08 Feb 18	21.51000 +0.03	21.71	21.43	21.50	291,049
07 Feb 18	21.48000 -0.10	21.79	21.48	21.61	157,711
06 Feb 18	21.58000 +0.08	21.79	20.72	20.73	265,126
05 Feb 18	21.50000 -0.48	21.95	21.47	21.70	214,961
02 Feb 18	21.98000 -0.35	22.30	21.85	22.21	332,828
01 Feb 18	22.33000 -0.35	22.61	22.15	22.61	219,850
31 Jan 18	22.68000 +0.58	22.68	22.08	22.08	549,958
30 Jan 18	22.10000 -0.65	22.58	21.93	22.53	253,317
29 Jan 18	22.75000 +0.00	22.86	22.44	22.76	149,965
26 Jan 18	22.75000 -0.20	22.95	22.67	22.92	71,004
25 Jan 18	22.95000 +0.20	22.95	22.61	22.61	95,840
24 Jan 18	22.75000 -0.09	22.81	22.49	22.76	208,625
23 Jan 18	22.84000 +0.02	22.87	22.64	22.78	94,588
22 Jan 18	22.82000 -0.03	22.99	22.71	22.83	138,124
19 Jan 18	22.85000 +0.02	22.91	22.69	22.80	192,189
18 Jan 18	22.83000 -0.06	23.04	22.69	22.84	193,133
17 Jan 18	22.89000 +0.42	22.96	22.50	22.50	197,326
16 Jan 18	22.47000 +0.17	22.62	22.12	22.29	674,891
15 Jan 18	22.30000 -0.03	22.37	22.13	22.21	2,692,935
12 Jan 18	22.33000 +0.13	22.39	22.04	22.16	202,353
11 Jan 18	22.20000 -0.02	22.30	21.94	22.20	193,745
10 Jan 18	22.22000 -0.14	22.33	21.97	22.31	176,444
09 Jan 18	22.36000 +0.08	22.47	22.14	22.36	414,615
08 Jan 18	22.28000 +0.09	22.48	22.05	22.14	186,521
05 Jan 18	22.19000 +0.43	22.22	21.51	21.70	396,701
04 Jan 18	21.76000 -0.19	21.92	21.72	21.92	126,437
03 Jan 18	21.95000 -0.13	22.17	21.85	22.03	148,194
02 Jan 18	22.08000 -0.08	22.36	22.00	22.07	143,086
29 Dec 17	22.16000 +0.17	22.16	21.85	21.94	92,228
28 Dec 17	21.99000 +0.14	22.17	21.72	21.72	131,729
27 Dec 17	21.85000 +0.24	22.04	21.63	21.65	161,958
22 Dec 17	21.61000 +0.06	21.79	21.46	21.50	220,704
21 Dec 17	21.55000 -0.94	21.93	21.36	21.71	455,295
20 Dec 17	22.49000 -0.02	22.73	22.35	22.38	169,956
19 Dec 17	22.51000 +0.06	22.74	22.48	22.48	164,897
18 Dec 17	22.45000 -0.19	22.67	22.40	22.62	60,931
15 Dec 17	22.64000 +0.13	22.73	22.42	22.43	486,367
14 Dec 17	22.51000 -0.07	22.70	22.37	22.54	123,869
13 Dec 17	22.58000 +0.10	22.66	22.46	22.48	189,550
12 Dec 17	22.48000 +0.22	22.54	22.23	22.23	155,111
11 Dec 17	22.26000 -0.03	22.35	22.19	22.22	165,006
08 Dec 17	22.29000 +0.06	22.49	22.04	22.10	154,811
07 Dec 17	22.23000 +0.03	22.27	22.08	22.16	148,631
06 Dec 17	22.20000 +0.10	22.26	21.87	22.05	161,878
05 Dec 17	22.10000 +0.10	22.14	21.84	21.95	220,063
04 Dec 17	22.00000 -0.01	22.19	21.87	21.90	223,747
01 Dec 17	22.01000 +0.12	22.06	21.79	21.80	233,780
30 Nov 17	21.89000 +0.34	21.89	21.54	21.54	216,398
29 Nov 17	21.55000 +0.03	21.60	21.30	21.31	192,698
28 Nov 17	21.52000 -0.03	21.58	21.41	21.49	106,640
27 Nov 17	21.55000 -0.12	21.77	21.48	21.65	128,447
24 Nov 17	21.67000 +0.05	21.68	21.54	21.65	67,820
23 Nov 17	21.62000 +0.05	21.71	21.55	21.59	34,849
22 Nov 17	21.57000 -0.14	21.86	21.52	21.75	119,708
21 Nov 17	21.71000 +0.10	21.89	21.45	21.51	139,666
20 Nov 17	21.61000 +0.10	21.70	21.40	21.41	141,093
17 Nov 17	21.51000 +0.07	21.58	21.35	21.42	108,149
16 Nov 17	21.44000 +0.06	21.57	21.37	21.37	185,674
15 Nov 17	21.38000 +0.06	21.45	21.25	21.25	209,341
14 Nov 17	21.32000 +0.03	21.39	21.25	21.27	136,761
13 Nov 17	21.29000 +0.03	21.34	21.17	21.23	68,599
10 Nov 17	21.26000 -0.17	21.45	21.10	21.18	323,121
09 Nov 17	21.43000 +0.03	21.49	21.29	21.37	133,570
08 Nov 17	21.40000 -0.01	21.59	21.22	21.31	217,601
07 Nov 17	21.41000 -0.15	21.61	21.30	21.53	86,753
06 Nov 17	21.56000 +0.04	21.94	21.46	21.50	126,458
03 Nov 17	21.52000 -0.03	21.70	21.46	21.55	111,699
02 Nov 17	21.55000 -0.06	21.74	21.48	21.58	186,050
01 Nov 17	21.61000 -0.26	22.25	21.59	21.93	167,452
31 Oct 17	21.87000 +1.00	21.93	21.04	21.04	498,561
30 Oct 17	20.87000 -0.17	21.11	20.75	20.90	183,626
27 Oct 17	21.04000 +0.05	21.17	20.90	20.99	135,008
26 Oct 17	20.99000 -0.21	21.21	20.94	21.21	166,189
25 Oct 17	21.20000 +0.10	21.23	21.08	21.09	154,758
24 Oct 17	21.10000 -0.09	21.25	21.07	21.15	161,026
23 Oct 17	21.19000 +0.05	21.22	21.10	21.14	111,705
20 Oct 17	21.14000 +0.13	21.27	21.00	21.00	172,236
19 Oct 17	21.01000 -0.03	21.15	20.98	20.98	144,564
18 Oct 17	21.04000 -0.01	21.18	20.99	21.05	205,202
17 Oct 17	21.05000 -0.06	21.14	21.03	21.05	141,890
16 Oct 17	21.11000 +0.01	21.17	21.08	21.10	182,322
13 Oct 17	21.10000 +0.00	21.21	21.09	21.16	96,330
12 Oct 17	21.10000 +0.06	21.25	21.00	21.06	280,320
11 Oct 17	21.04000 +0.00	21.19	21.00	21.02	158,200
10 Oct 17	21.04000 -0.13	21.18	21.01	21.14	182,290
06 Oct 17	21.17000 -0.09	21.28	20.96	21.22	207,362
05 Oct 17	21.26000 +0.06	21.35	21.13	21.15	174,091
04 Oct 17	21.20000 -0.25	21.50	21.11	21.40	146,692
03 Oct 17	21.45000 -0.05	21.65	21.41	21.45	143,117
02 Oct 17	21.50000 +0.47	21.51	21.04	21.04	518,774
29 Sep 17	21.03000 -0.04	21.09	20.95	21.01	299,746
28 Sep 17	21.07000 -0.11	21.15	21.00	21.13	106,237
27 Sep 17	21.18000 +0.00	21.34	21.08	21.08	165,937
26 Sep 17	21.18000 -0.14	21.42	21.11	21.30	242,992
25 Sep 17	21.32000 +0.00	21.52	21.27	21.33	190,423
22 Sep 17	21.32000 -0.19	21.60	21.30	21.46	104,535
21 Sep 17	21.51000 +0.20	21.53	21.11	21.28	1,711,974
20 Sep 17	21.31000 +0.07	21.43	21.16	21.24	278,473
19 Sep 17	21.24000 +0.09	21.35	21.10	21.10	261,612
18 Sep 17	21.15000 +0.12	21.16	20.91	20.95	271,207
15 Sep 17	21.03000 +0.21	21.08	20.75	20.81	3,733,553
14 Sep 17	20.82000 +0.00	20.85	20.57	20.77	406,682
13 Sep 17	20.82000 +0.07	20.83	20.40	20.77	762,244
12 Sep 17	20.75000 +0.09	20.78	20.51	20.65	325,014
11 Sep 17	20.66000 -0.06	20.76	20.48	20.72	444,582
08 Sep 17	20.72000 +0.08	20.75	20.55	20.61	270,704
07 Sep 17	20.64000 -0.29	20.96	20.56	20.92	309,117
06 Sep 17	20.93000 +0.25	21.04	20.67	20.67	277,843
05 Sep 17	20.68000 -0.44	21.10	20.63	21.03	243,602
01 Sep 17	21.12000 -0.26	21.35	21.05	21.25	142,345
31 Aug 17	21.38000 +0.30	21.42	21.00	21.08	321,382
30 Aug 17	21.08000 +0.26	21.10	20.74	20.77	149,356
29 Aug 17	20.82000 -0.21	20.99	20.73	20.96	161,554
28 Aug 17	21.03000 -0.09	21.11	20.98	21.07	119,554
25 Aug 17	21.12000 +0.16	21.20	20.96	20.96	129,826
24 Aug 17	20.96000 -0.07	21.15	20.90	21.00	288,472
23 Aug 17	21.03000 +0.01	21.21	20.98	20.99	150,352
22 Aug 17	21.02000 -0.16	21.20	20.99	21.15	158,875
21 Aug 17	21.18000 +0.12	21.22	21.00	21.01	300,261
18 Aug 17	21.06000 +0.04	21.06	20.88	20.88	284,066
17 Aug 17	21.02000 +0.31	21.30	20.52	20.52	503,271
16 Aug 17	20.71000 +0.26	20.72	20.35	20.40	406,159
15 Aug 17	20.45000 +0.06	20.47	20.17	20.35	347,622
14 Aug 17	20.39000 +0.31	20.40	20.05	20.07	164,455
11 Aug 17	20.08000 +0.04	20.13	19.96	19.99	92,360
10 Aug 17	20.04000 -0.14	20.20	19.85	20.15	160,325
09 Aug 17	20.18000 +0.03	20.28	20.10	20.11	162,047
08 Aug 17	20.15000 -0.07	20.49	20.04	20.17	382,705
04 Aug 17	20.22000 +0.47	20.22	20.22	20.22	578,257
03 Aug 17	19.75000 -0.11	19.97	19.70	19.89	156,337
02 Aug 17	19.86000 -0.04	20.04	19.75	19.86	227,301
01 Aug 17	19.90000 -0.01	19.99	19.79	19.85	251,481
31 Jul 17	19.91000 +0.04	19.93	19.81	19.83	169,530
28 Jul 17	19.87000 +0.12	19.97	19.67	19.70	250,392
27 Jul 17	19.75000 -0.15	19.84	19.74	19.75	207,998
26 Jul 17	19.90000 -0.14	20.07	19.87	19.99	203,895
25 Jul 17	20.04000 -0.07	20.10	19.97	20.01	256,896
24 Jul 17	20.11000 -0.05	20.18	19.99	20.11	198,938
21 Jul 17	20.16000 +0.07	20.18	20.00	20.01	297,577
20 Jul 17	20.09000 +0.01	20.15	19.99	20.02	276,206
19 Jul 17	20.08000 +0.07	20.17	19.95	20.00	439,819
18 Jul 17	20.01000 +0.14	20.03	19.74	19.84	398,244
17 Jul 17	19.87000 +0.13	19.98	19.70	19.75	223,501
14 Jul 17	19.74000 +0.15	19.81	19.53	19.55	251,010
13 Jul 17	19.59000 +0.00	19.73	19.42	19.63	157,156
12 Jul 17	19.59000 +0.18	19.74	19.39	19.40	272,932
11 Jul 17	19.41000 -0.05	19.44	19.25	19.43	228,543
10 Jul 17	19.46000 +0.55	19.47	18.90	18.96	539,878
07 Jul 17	18.91000 -0.03	18.93	18.66	18.85	400,279
06 Jul 17	18.94000 -0.19	19.20	18.88	19.06	349,093
05 Jul 17	19.13000 -0.28	19.42	19.13	19.41	429,738
04 Jul 17	19.41000 -0.14	19.56	19.34	19.50	121,510
30 Jun 17	19.55000 -0.03	19.61	19.32	19.52	310,270
29 Jun 17	19.58000 -0.36	19.87	19.49	19.87	547,680
28 Jun 17	19.94000 -0.02	20.18	19.88	19.88	452,984
27 Jun 17	19.96000 +0.01	20.33	19.96	20.03	944,846
26 Jun 17	19.95000 +0.04	20.18	19.86	19.90	477,990
23 Jun 17	19.91000 +0.85	19.96	18.12	18.12	1,164,493
22 Jun 17	19.06000 +0.09	19.14	18.99	19.00	101,782
21 Jun 17	18.97000 -0.08	19.09	18.95	19.01	104,900
20 Jun 17	19.05000 -0.13	19.19	19.04	19.18	59,241
19 Jun 17	19.18000 +0.13	19.27	19.04	19.04	103,194
16 Jun 17	19.05000 -0.17	19.15	18.93	19.15	528,344
15 Jun 17	19.22000 -0.15	19.37	19.17	19.29	144,465
14 Jun 17	19.37000 -0.14	19.51	19.28	19.50	106,481
13 Jun 17	19.51000 -0.16	19.66	19.48	19.65	152,102
12 Jun 17	19.67000 -0.18	19.94	19.65	19.85	135,279
09 Jun 17	19.85000 +0.03	19.86	19.65	19.80	132,745
08 Jun 17	19.82000 -0.06	19.91	19.75	19.89	67,766
07 Jun 17	19.88000 +0.08	20.04	19.69	19.79	248,088
06 Jun 17	19.80000 -0.11	19.93	19.73	19.93	108,478
05 Jun 17	19.91000 -0.20	20.09	19.84	20.01	163,164
02 Jun 17	20.11000 -0.09	20.25	20.04	20.15	204,471
01 Jun 17	20.20000 +0.28	20.29	19.88	19.88	201,696
31 May 17	19.92000 +0.08	19.98	19.78	19.84	196,974
30 May 17	19.84000 -0.05	19.91	19.73	19.86	136,208
29 May 17	19.89000 -0.08	20.04	19.87	19.95	108,830
26 May 17	19.97000 -0.28	20.21	19.90	20.21	247,534
25 May 17	20.25000 -0.01	20.42	20.18	20.29	242,850
24 May 17	20.26000 +0.08	20.34	20.16	20.20	187,008
23 May 17	20.18000 -0.10	20.37	20.16	20.24	221,198
19 May 17	20.28000 +0.28	20.29	20.00	20.01	372,970
18 May 17	20.00000 -0.01	20.11	19.74	19.91	335,639
17 May 17	20.01000 -0.02	20.06	19.92	20.02	492,001
16 May 17	20.03000 +0.16	20.08	19.82	19.82	267,811
15 May 17	19.87000 +0.22	19.94	19.68	19.68	204,953
12 May 17	19.65000 +0.00	19.80	19.64	19.70	139,869
11 May 17	19.65000 -0.09	19.99	19.63	19.76	284,019
10 May 17	19.74000 +0.08	19.86	19.61	19.65	241,820
09 May 17	19.66000 +0.05	19.73	19.54	19.54	2,033,538
08 May 17	19.61000 +0.01	19.61	19.37	19.57	272,122
05 May 17	19.60000 +0.09	19.68	19.40	19.44	190,794
04 May 17	19.51000 -0.14	19.66	19.40	19.61	301,189
03 May 17	19.65000 -0.15	19.80	19.58	19.75	130,561
02 May 17	19.80000 +0.22	19.89	19.57	19.65	150,643
01 May 17	19.58000 +0.15	19.66	19.41	19.46	164,421
28 Apr 17	19.43000 -0.07	19.48	19.20	19.48	410,279
27 Apr 17	19.50000 -0.03	19.61	19.35	19.46	286,896
26 Apr 17	19.53000 -0.36	19.70	19.39	19.70	225,311
25 Apr 17	19.89000 -0.03	19.98	19.86	19.95	176,642
24 Apr 17	19.92000 -0.12	20.10	19.89	20.04	452,579
21 Apr 17	20.04000 -0.05	20.15	20.03	20.10	174,086
20 Apr 17	20.09000 -0.08	20.20	19.90	20.12	271,040
19 Apr 17	20.17000 +0.03	20.28	20.08	20.13	250,137
18 Apr 17	20.14000 +0.15	20.24	19.96	19.96	240,567
17 Apr 17	19.99000 +0.06	20.07	19.90	19.95	136,511
13 Apr 17	19.93000 -0.06	20.05	19.88	19.99	183,030
12 Apr 17	19.99000 +0.08	20.08	19.82	19.84	183,401
11 Apr 17	19.91000 +0.06	19.98	19.77	19.92	170,383
10 Apr 17	19.85000 +0.10	19.94	19.45	19.63	274,798
07 Apr 17	19.75000 -0.01	19.94	19.64	19.72	491,499
06 Apr 17	19.76000 +0.19	19.85	19.52	19.56	194,117
05 Apr 17	19.57000 +0.00	19.71	19.37	19.52	133,180
04 Apr 17	19.57000 +0.30	19.57	19.25	19.30	227,030
03 Apr 17	19.27000 +0.03	19.30	19.16	19.26	127,045
31 Mar 17	19.24000 +0.07	19.29	19.15	19.19	199,187
30 Mar 17	19.17000 -0.12	19.32	19.14	19.26	458,178
29 Mar 17	19.29000 +0.04	19.36	19.10	19.10	169,825
28 Mar 17	19.25000 +0.18	19.28	19.13	19.17	123,881
27 Mar 17	19.07000 -0.04	19.25	18.82	18.82	232,169
24 Mar 17	19.11000 -0.03	19.25	19.04	19.12	150,166
23 Mar 17	19.14000 +0.18	19.28	18.95	19.00	208,755
22 Mar 17	18.96000 +0.01	19.05	18.85	18.86	163,214
21 Mar 17	18.95000 +0.00	19.10	18.87	18.95	150,367
20 Mar 17	18.95000 +0.08	19.03	18.87	18.88	176,094
17 Mar 17	18.87000 -0.21	19.15	18.87	19.01	963,604
16 Mar 17	19.08000 +0.05	19.26	18.93	18.93	319,946
15 Mar 17	19.03000 +0.36	19.08	18.64	18.72	270,828
14 Mar 17	18.67000 -0.30	18.92	18.65	18.88	221,430
13 Mar 17	18.97000 -0.01	19.10	18.85	18.96	206,171
10 Mar 17	18.98000 +0.20	19.03	18.80	18.80	194,663
09 Mar 17	18.78000 -0.12	19.02	18.59	18.85	293,482
08 Mar 17	18.90000 -0.11	19.02	18.88	19.00	216,228
07 Mar 17	19.01000 -0.02	19.24	18.94	18.99	193,502
06 Mar 17	19.03000 +0.07	19.04	18.74	18.89	289,825
03 Mar 17	18.96000 -0.13	19.07	18.78	19.03	358,772
02 Mar 17	19.09000 +0.08	19.17	18.91	19.02	269,097
01 Mar 17	19.01000 +0.28	19.04	18.74	18.76	310,642
28 Feb 17	18.73000 +0.02	18.73	18.37	18.69	519,060
27 Feb 17	18.71000 -1.22	19.84	18.66	19.84	660,051
24 Feb 17	19.93000 -0.10	20.00	19.55	20.00	214,249
23 Feb 17	20.03000 +0.01	20.14	20.00	20.02	125,732
22 Feb 17	20.02000 -0.04	20.15	19.98	20.06	108,362
21 Feb 17	20.06000 -0.07	20.12	19.94	20.03	144,283
17 Feb 17	20.13000 +0.06	20.15	20.00	20.03	129,221
16 Feb 17	20.07000 -0.07	20.21	20.03	20.03	102,782
15 Feb 17	20.14000 +0.14	20.17	19.98	20.00	165,129
14 Feb 17	20.00000 -0.05	20.10	19.90	20.01	150,083
13 Feb 17	20.05000 -0.05	20.17	20.00	20.06	102,774
10 Feb 17	20.10000 +0.00	20.15	19.90	20.05	121,270
09 Feb 17	20.10000 +0.01	20.28	19.92	19.94	289,237
08 Feb 17	20.09000 +0.13	20.11	19.92	19.95	170,839
07 Feb 17	19.96000 -0.07	19.99	19.90	19.92	106,051
06 Feb 17	20.03000 +0.21	20.03	19.82	19.82	214,992
03 Feb 17	19.82000 +0.13	19.90	19.42	19.46	267,312
02 Feb 17	19.69000 +0.62	19.69	19.04	19.09	301,175
01 Feb 17	19.07000 -0.14	19.32	18.99	19.13	144,938
31 Jan 17	19.21000 +0.35	19.23	18.86	18.89	212,309
30 Jan 17	18.86000 -0.03	18.98	18.78	18.86	178,394
27 Jan 17	18.89000 -0.35	19.32	18.83	19.32	184,165
26 Jan 17	19.24000 +0.00	19.30	19.07	19.22	194,004
25 Jan 17	19.24000 -0.02	19.36	19.11	19.27	178,622
24 Jan 17	19.26000 -0.22	19.60	19.18	19.45	239,568
23 Jan 17	19.48000 +0.09	19.55	19.35	19.37	147,007
20 Jan 17	19.39000 +0.02	19.52	19.25	19.36	117,397
19 Jan 17	19.37000 -0.15	19.51	19.34	19.47	129,754
18 Jan 17	19.52000 -0.34	19.91	19.50	19.82	194,641
17 Jan 17	19.86000 +0.15	20.00	19.63	19.63	219,290
16 Jan 17	19.71000 +0.11	19.71	19.34	19.58	74,504
13 Jan 17	19.60000 -0.09	19.75	19.49	19.70	211,607
12 Jan 17	19.69000 -0.04	19.83	19.60	19.62	148,626
11 Jan 17	19.73000 +0.12	19.79	19.53	19.61	293,194
10 Jan 17	19.61000 -0.11	19.91	19.60	19.70	168,622
09 Jan 17	19.72000 -0.11	19.90	19.71	19.80	97,382
06 Jan 17	19.83000 -0.17	20.05	19.75	19.99	155,482
05 Jan 17	20.00000 +0.21	20.00	19.80	19.88	466,023
04 Jan 17	19.79000 +0.24	19.85	19.55	19.55	282,763
03 Jan 17	19.55000 +0.00	19.57	19.27	19.51	225,855
30 Dec 16	19.55000 +0.18	19.58	19.33	19.42	176,662
29 Dec 16	19.37000 +0.13	19.41	19.22	19.24	152,974
28 Dec 16	19.24000 -0.13	19.31	19.11	19.31	324,977
23 Dec 16	19.37000 +0.29	19.39	19.04	19.04	5,121,109
22 Dec 16	19.08000 -0.03	19.24	18.98	19.06	182,536
21 Dec 16	19.11000 -0.05	19.22	18.80	18.90	270,548
20 Dec 16	19.16000 -0.05	19.35	19.16	19.19	180,626
19 Dec 16	19.21000 +0.10	19.29	19.04	19.11	391,289
16 Dec 16	19.11000 +0.36	19.17	18.75	18.75	491,307
15 Dec 16	18.75000 +0.09	18.94	18.55	18.63	322,899
14 Dec 16	18.66000 -0.32	19.14	18.65	18.96	331,494
13 Dec 16	18.98000 +0.37	18.99	18.62	18.64	397,556
12 Dec 16	18.61000 -0.02	18.75	18.58	18.61	215,370
09 Dec 16	18.63000 -0.16	18.86	18.47	18.72	222,383
08 Dec 16	18.79000 +0.57	18.79	18.21	18.26	922,323
07 Dec 16	18.22000 -0.01	18.27	18.09	18.20	250,004
06 Dec 16	18.23000 +0.18	18.28	18.01	18.01	943,888
05 Dec 16	18.05000 -0.24	18.30	17.99	18.27	237,426
02 Dec 16	18.29000 +0.00	18.48	18.16	18.30	306,821
01 Dec 16	18.29000 +0.21	18.33	18.00	18.05	306,731
30 Nov 16	18.08000 +0.10	18.18	17.91	18.05	318,001
29 Nov 16	17.98000 +0.17	18.00	17.67	17.76	776,964
28 Nov 16	17.81000 +0.10	17.87	17.60	17.61	231,834
25 Nov 16	17.71000 +0.02	17.76	17.63	17.67	629,874
24 Nov 16	17.69000 -0.02	17.76	17.66	17.75	59,799
23 Nov 16	17.71000 +0.13	17.76	17.43	17.56	405,740
22 Nov 16	17.58000 -0.04	17.69	17.52	17.65	249,119
21 Nov 16	17.62000 +0.08	17.70	17.43	17.61	466,013
18 Nov 16	17.54000 +0.20	17.71	17.24	17.30	439,538
17 Nov 16	17.34000 +0.35	17.35	16.97	16.97	369,447
16 Nov 16	16.99000 -0.06	17.07	16.82	16.95	277,301
15 Nov 16	17.05000 +0.35	17.05	16.69	16.69	299,060
14 Nov 16	16.70000 -0.28	17.01	16.55	17.01	320,095
11 Nov 16	16.98000 -0.37	17.20	16.83	17.09	265,564
10 Nov 16	17.35000 +0.30	17.40	16.98	17.04	369,777
09 Nov 16	17.05000 -0.08	17.21	16.81	16.94	247,859
08 Nov 16	17.13000 +0.08	17.22	16.98	17.01	226,428
07 Nov 16	17.05000 +0.30	17.18	16.79	16.80	207,480
04 Nov 16	16.75000 +0.00	16.80	16.61	16.76	148,445
03 Nov 16	16.75000 +0.05	16.84	16.60	16.64	410,545
02 Nov 16	16.70000 -0.06	16.78	16.62	16.64	180,698
01 Nov 16	16.76000 +0.05	16.87	16.68	16.72	341,196
31 Oct 16	16.71000 -0.08	16.93	16.68	16.83	190,915
28 Oct 16	16.79000 +0.02	16.86	16.74	16.77	287,647
27 Oct 16	16.77000 -0.09	16.88	16.60	16.85	627,308
26 Oct 16	16.86000 -0.14	17.05	16.80	17.05	326,692
25 Oct 16	17.00000 -0.07	17.08	16.92	17.05	179,981
24 Oct 16	17.07000 -0.02	17.15	16.83	17.08	306,178
21 Oct 16	17.09000 +0.10	17.19	16.96	17.00	142,705
20 Oct 16	16.99000 +0.00	17.13	16.94	16.95	198,466
19 Oct 16	16.99000 +0.26	16.99	16.73	16.73	332,379
18 Oct 16	16.73000 -0.07	16.86	16.71	16.84	207,547
17 Oct 16	16.80000 +0.05	16.85	16.67	16.75	106,604
14 Oct 16	16.75000 -0.16	16.98	16.71	16.95	110,489
13 Oct 16	16.91000 +0.01	16.91	16.71	16.88	153,567
12 Oct 16	16.90000 +0.11	16.90	16.67	16.80	117,974
11 Oct 16	16.79000 -0.02	16.85	16.66	16.81	132,722
07 Oct 16	16.81000 +0.04	16.90	16.76	16.82	125,619
06 Oct 16	16.77000 +0.15	16.91	16.57	16.57	133,693
05 Oct 16	16.62000 +0.05	16.69	16.54	16.65	209,741
04 Oct 16	16.57000 -0.23	16.84	16.57	16.77	214,415
03 Oct 16	16.80000 -0.12	16.91	16.76	16.90	173,501
30 Sep 16	16.92000 -0.08	17.00	16.78	16.98	193,172
29 Sep 16	17.00000 +0.12	17.15	16.95	16.96	185,686
28 Sep 16	16.88000 -0.24	17.08	16.81	17.08	185,490
27 Sep 16	17.12000 -0.04	17.25	17.05	17.10	111,209
26 Sep 16	17.16000 -0.24	17.40	17.07	17.40	138,465
23 Sep 16	17.40000 -0.11	17.54	17.33	17.46	130,058
22 Sep 16	17.51000 +0.13	17.65	17.33	17.35	163,174
21 Sep 16	17.38000 +0.35	17.42	17.00	17.06	226,341
20 Sep 16	17.03000 +0.16	17.05	16.83	16.91	489,579
19 Sep 16	16.87000 +0.04	16.93	16.65	16.85	257,893
16 Sep 16	16.83000 +0.16	16.84	16.60	16.61	866,413
15 Sep 16	16.67000 +0.14	16.78	16.55	16.55	356,558
14 Sep 16	16.53000 -0.02	16.59	16.46	16.50	212,120
13 Sep 16	16.55000 -0.19	16.74	16.50	16.69	310,733
12 Sep 16	16.74000 +0.05	16.89	16.61	16.63	415,109
09 Sep 16	16.69000 -0.14	16.89	16.61	16.89	306,870
08 Sep 16	16.83000 +0.21	16.87	16.50	16.64	281,268
07 Sep 16	16.62000 -0.02	16.68	16.45	16.60	240,137
06 Sep 16	16.64000 +0.39	16.66	16.27	16.50	306,484
02 Sep 16	16.25000 +0.21	16.32	16.11	16.11	177,060
01 Sep 16	16.04000 -0.02	16.13	16.00	16.09	146,319
31 Aug 16	16.06000 -0.14	16.22	16.00	16.22	310,569
30 Aug 16	16.20000 -0.19	16.44	16.08	16.44	374,816
29 Aug 16	16.39000 -0.13	16.50	16.30	16.46	186,258
26 Aug 16	16.52000 +0.11	16.52	16.34	16.42	204,015
25 Aug 16	16.41000 +0.02	16.56	16.36	16.42	194,610
24 Aug 16	16.39000 -0.13	16.52	16.33	16.52	271,401
23 Aug 16	16.52000 +0.03	16.53	16.30	16.52	221,200
22 Aug 16	16.49000 +0.24	16.57	16.10	16.19	375,385
19 Aug 16	16.25000 -0.21	16.48	15.95	16.45	499,032
18 Aug 16	16.46000 -0.30	16.82	16.42	16.75	252,545
17 Aug 16	16.76000 +0.05	16.77	16.59	16.70	359,253
16 Aug 16	16.71000 +0.23	16.73	16.45	16.55	351,881
15 Aug 16	16.48000 +0.17	16.65	16.10	16.35	295,008
12 Aug 16	16.31000 -0.61	17.00	16.25	16.92	820,828
11 Aug 16	16.92000 -1.67	17.99	16.82	17.99	1,087,242
10 Aug 16	18.59000 +0.02	18.66	18.49	18.60	214,344
09 Aug 16	18.57000 -0.18	18.83	18.52	18.76	233,141
08 Aug 16	18.75000 -0.03	18.94	18.74	18.83	328,066
05 Aug 16	18.78000 -0.17	19.04	18.77	18.93	100,199
04 Aug 16	18.95000 +0.11	19.08	18.79	18.79	93,033
03 Aug 16	18.84000 -0.05	18.92	18.67	18.90	98,504
02 Aug 16	18.89000 -0.03	18.95	18.76	18.85	125,778
29 Jul 16	18.92000 -0.07	19.00	18.76	18.87	125,065
28 Jul 16	18.99000 +0.14	19.10	18.67	18.83	120,451
27 Jul 16	18.85000 -0.35	19.24	18.77	19.21	186,677
26 Jul 16	19.20000 -0.18	19.38	19.05	19.35	276,443
25 Jul 16	19.38000 -0.28	19.65	19.36	19.63	159,827
22 Jul 16	19.66000 +0.16	19.67	19.27	19.50	209,652
21 Jul 16	19.50000 +0.10	19.64	19.20	19.37	290,806
20 Jul 16	19.40000 +0.26	19.40	19.02	19.15	190,214
19 Jul 16	19.14000 +0.19	19.23	18.92	18.95	181,287
18 Jul 16	18.95000 +0.10	18.99	18.76	18.86	181,623
15 Jul 16	18.85000 -0.05	18.96	18.75	18.93	128,553
14 Jul 16	18.90000 -0.19	19.10	18.90	19.10	158,725
13 Jul 16	19.09000 -0.25	19.41	18.86	19.41	222,391
12 Jul 16	19.34000 +0.29	19.43	19.09	19.10	254,771
11 Jul 16	19.05000 +0.06	19.17	18.98	19.03	253,239
08 Jul 16	18.99000 +0.23	19.04	18.78	18.80	202,609
07 Jul 16	18.76000 -0.09	19.04	18.75	18.88	116,504
06 Jul 16	18.85000 +0.02	18.89	18.68	18.84	109,832
05 Jul 16	18.83000 -0.09	19.05	18.65	18.84	163,235
04 Jul 16	18.92000 +0.34	19.15	18.70	18.70	148,907
30 Jun 16	18.58000 -0.07	18.69	18.53	18.65	197,592
29 Jun 16	18.65000 +0.26	18.68	18.42	18.50	183,840
28 Jun 16	18.39000 +0.13	18.49	18.24	18.28	207,002
27 Jun 16	18.26000 -0.23	18.46	18.12	18.40	171,879
24 Jun 16	18.49000 -0.09	18.78	18.05	18.05	189,338
23 Jun 16	18.58000 +0.01	18.79	18.51	18.65	198,337
22 Jun 16	18.57000 -0.38	18.95	18.50	18.95	385,525
21 Jun 16	18.95000 -0.26	19.60	18.92	19.20	407,873
20 Jun 16	19.21000 +0.32	19.28	18.99	18.99	218,609
17 Jun 16	18.89000 +0.15	19.11	18.75	18.76	509,180
16 Jun 16	18.74000 +0.24	18.80	18.44	18.46	463,964
15 Jun 16	18.50000 +0.03	18.73	18.44	18.47	323,373
14 Jun 16	18.47000 -0.07	18.58	18.35	18.47	243,185
13 Jun 16	18.54000 -0.11	18.74	18.45	18.55	280,858
10 Jun 16	18.65000 -0.32	18.90	18.60	18.86	221,245
09 Jun 16	18.97000 +0.10	18.97	18.72	18.87	152,521
08 Jun 16	18.87000 +0.17	18.89	18.61	18.73	218,512
07 Jun 16	18.70000 +0.19	18.70	18.28	18.57	457,464
06 Jun 16	18.51000 -0.34	18.67	18.09	18.67	968,600
03 Jun 16	18.85000 +0.20	18.90	18.60	18.60	91,035
02 Jun 16	18.65000 +0.00	18.65	18.52	18.64	172,775
01 Jun 16	18.65000 -0.23	18.88	18.57	18.81	262,021
31 May 16	18.88000 -0.09	19.00	18.71	19.00	317,690
30 May 16	18.97000 +0.06	19.08	18.90	19.07	68,531
27 May 16	18.91000 +0.02	19.23	18.76	18.85	319,291
26 May 16	18.89000 +0.09	19.01	18.72	18.83	292,517
25 May 16	18.80000 +0.10	18.94	18.60	18.73	243,022
24 May 16	18.70000 -0.29	19.06	18.66	19.00	262,173
20 May 16	18.99000 +0.31	18.99	18.62	18.62	196,261
19 May 16	18.68000 -0.40	19.01	18.57	19.01	237,122
18 May 16	19.08000 -0.17	19.25	18.96	19.20	301,334
17 May 16	19.25000 +0.02	19.30	19.16	19.20	200,410
16 May 16	19.23000 +0.11	19.23	19.05	19.12	157,394
13 May 16	19.12000 -0.20	19.31	19.05	19.24	191,013
12 May 16	19.32000 +0.17	19.32	18.85	19.26	226,330
11 May 16	19.15000 +0.02	19.35	19.10	19.16	193,758
10 May 16	19.13000 -0.95	19.90	19.11	19.89	655,916
09 May 16	20.08000 -0.13	20.42	19.84	20.22	182,701
06 May 16	20.21000 +0.43	20.42	19.68	19.68	161,856
05 May 16	19.78000 +0.25	19.90	19.46	19.63	185,541
04 May 16	19.53000 -0.45	20.11	19.51	19.95	212,235
03 May 16	19.98000 -0.52	20.51	19.93	20.50	215,723
02 May 16	20.50000 -0.44	20.96	20.46	20.95	213,496
29 Apr 16	20.94000 -0.07	21.08	20.85	21.05	129,804
28 Apr 16	21.01000 +0.19	21.12	20.70	20.70	173,680
27 Apr 16	20.82000 -0.07	20.96	20.72	20.84	156,868
26 Apr 16	20.89000 +0.06	21.13	20.78	20.83	248,029
25 Apr 16	20.83000 +0.26	20.93	20.51	20.51	147,429
22 Apr 16	20.57000 -0.14	20.99	20.55	20.68	149,151
21 Apr 16	20.71000 -0.25	21.17	20.66	21.15	246,700
20 Apr 16	20.96000 -0.11	21.25	20.84	21.07	333,925
19 Apr 16	21.07000 +0.10	21.15	20.84	20.98	216,231
18 Apr 16	20.97000 +0.39	21.00	20.50	20.55	160,761
15 Apr 16	20.58000 -0.10	20.87	20.53	20.67	157,730
14 Apr 16	20.68000 -0.16	20.89	20.53	20.89	126,104
13 Apr 16	20.84000 +0.22	20.93	20.59	20.59	127,706
12 Apr 16	20.62000 -0.06	20.83	20.50	20.74	146,515
11 Apr 16	20.68000 -0.13	20.82	20.58	20.81	106,384
08 Apr 16	20.81000 +0.51	20.88	20.23	20.23	261,565
07 Apr 16	20.30000 -0.05	20.42	20.23	20.33	121,674
06 Apr 16	20.35000 -0.18	20.63	20.23	20.55	209,356
05 Apr 16	20.53000 +0.27	20.58	20.10	20.10	277,756
04 Apr 16	20.26000 -0.40	20.75	20.21	20.55	236,669
01 Apr 16	20.66000 -0.09	20.71	20.43	20.59	177,569
31 Mar 16	20.75000 +0.11	20.95	20.58	20.64	381,756
30 Mar 16	20.64000 +0.30	20.75	20.48	20.48	196,373
29 Mar 16	20.34000 -0.03	20.46	20.15	20.35	172,665
28 Mar 16	20.37000 +0.04	20.45	20.11	20.39	151,240
24 Mar 16	20.33000 +0.27	20.35	19.75	20.00	300,238
23 Mar 16	20.06000 -0.34	20.49	20.06	20.42	332,762
22 Mar 16	20.40000 -0.35	20.88	20.37	20.67	233,917
21 Mar 16	20.75000 +0.70	20.76	20.04	20.04	289,698
18 Mar 16	20.05000 -1.18	21.47	19.78	21.47	910,453
17 Mar 16	21.23000 +0.64	21.23	20.57	20.67	506,626
16 Mar 16	20.59000 +0.09	20.71	20.37	20.50	202,268
15 Mar 16	20.50000 -0.09	20.60	20.08	20.58	260,584
14 Mar 16	20.59000 +0.27	20.65	20.20	20.30	451,565
11 Mar 16	20.32000 +0.06	20.50	20.25	20.45	153,987
10 Mar 16	20.26000 +0.36	20.30	19.85	19.98	244,825
09 Mar 16	19.90000 +0.32	20.00	19.62	19.70	313,048
08 Mar 16	19.58000 -0.19	19.80	19.45	19.80	156,002
07 Mar 16	19.77000 -0.01	19.87	19.62	19.80	193,770
04 Mar 16	19.78000 +0.05	19.88	19.66	19.78	318,949
03 Mar 16	19.73000 -0.04	19.95	19.65	19.74	265,000
02 Mar 16	19.77000 +0.03	19.97	19.53	19.53	330,208
01 Mar 16	19.74000 -0.02	19.97	19.72	19.87	270,505
29 Feb 16	19.76000 -0.09	20.07	19.71	19.94	282,176
26 Feb 16	19.85000 +0.52	19.94	19.40	19.49	406,434
25 Feb 16	19.33000 -0.12	19.58	19.27	19.35	325,181
24 Feb 16	19.45000 -0.02	19.59	19.20	19.39	759,163
23 Feb 16	19.47000 -0.45	19.90	19.22	19.59	908,443
22 Feb 16	19.92000 +1.58	20.10	19.27	19.38	1,412,651
19 Feb 16	18.34000 +2.07	18.60	16.85	16.87	2,279,088
18 Feb 16	16.27000 +0.20	16.37	16.05	16.33	229,511
17 Feb 16	16.07000 +0.31	16.25	15.83	15.91	272,442
16 Feb 16	15.76000 +0.48	15.80	15.40	15.52	158,262
12 Feb 16	15.28000 +0.29	15.63	15.17	15.17	234,789
11 Feb 16	14.99000 +0.01	15.17	14.79	14.79	243,591
10 Feb 16	14.98000 +0.03	15.28	14.98	15.03	303,056
09 Feb 16	14.95000 -0.37	15.32	14.91	15.28	235,857
08 Feb 16	15.32000 -0.47	15.83	15.26	15.75	272,051
05 Feb 16	15.79000 -0.02	15.94	15.68	15.88	235,326
04 Feb 16	15.81000 +0.22	15.95	15.60	15.60	268,415
03 Feb 16	15.59000 +0.23	15.74	15.30	15.49	187,418
02 Feb 16	15.36000 -0.41	15.70	15.16	15.66	384,206
01 Feb 16	15.77000 -0.33	16.43	15.70	16.43	284,701
29 Jan 16	16.10000 +0.24	16.23	15.90	16.00	365,182
28 Jan 16	15.86000 +0.51	15.93	15.23	15.65	336,516
27 Jan 16	15.35000 +0.03	15.55	15.07	15.17	264,834
26 Jan 16	15.32000 +0.16	15.53	15.19	15.25	2,104,763
25 Jan 16	15.16000 -0.19	15.43	15.10	15.35	354,971
22 Jan 16	15.35000 +0.63	15.40	14.91	14.91	585,131
21 Jan 16	14.72000 +0.41	14.83	14.15	14.31	411,967
20 Jan 16	14.31000 -0.26	14.52	14.00	14.37	318,477
19 Jan 16	14.57000 +0.42	14.59	14.25	14.36	287,507
18 Jan 16	14.15000 -0.42	14.73	14.11	14.61	270,419
15 Jan 16	14.57000 -0.33	14.84	14.51	14.67	351,353
14 Jan 16	14.90000 -0.31	15.34	14.81	15.20	366,310
13 Jan 16	15.21000 +0.02	15.69	15.17	15.23	337,678
12 Jan 16	15.19000 -0.22	15.52	15.02	15.46	327,649
11 Jan 16	15.41000 -0.14	15.66	15.28	15.57	296,219
08 Jan 16	15.55000 +0.02	15.71	15.30	15.61	394,866
07 Jan 16	15.53000 -0.91	16.35	15.53	16.27	566,102
06 Jan 16	16.44000 -0.42	16.80	16.41	16.78	247,251
05 Jan 16	16.86000 -0.19	17.11	16.82	17.11	294,795
04 Jan 16	17.05000 -0.32	17.25	17.01	17.24	405,731
31 Dec 15	17.37000 -0.40	17.83	17.37	17.82	221,615
30 Dec 15	17.77000 +0.16	17.85	17.60	17.60	210,014
29 Dec 15	17.61000 -0.01	17.74	17.53	17.53	181,545
24 Dec 15	17.62000 +0.01	17.83	17.60	17.61	166,336
23 Dec 15	17.61000 -0.04	17.81	17.60	17.64	263,556
22 Dec 15	17.65000 -0.07	17.83	17.57	17.75	202,567
21 Dec 15	17.72000 +0.25	17.97	17.47	17.47	416,114
18 Dec 15	17.47000 -0.06	17.76	17.47	17.47	879,370
17 Dec 15	17.53000 +0.20	17.68	17.35	17.36	380,544
16 Dec 15	17.33000 +0.26	17.38	17.07	17.07	431,426
15 Dec 15	17.07000 +0.18	17.20	16.86	16.89	432,153
14 Dec 15	16.89000 -0.17	17.08	16.54	17.06	485,601
11 Dec 15	17.06000 -0.37	17.39	17.04	17.39	388,579
10 Dec 15	17.43000 +0.05	17.75	17.40	17.40	368,890
09 Dec 15	17.38000 +0.18	17.47	17.16	17.22	612,535
08 Dec 15	17.20000 -0.52	17.68	17.05	17.67	364,336
07 Dec 15	17.72000 -0.10	17.84	17.57	17.80	371,799
04 Dec 15	17.82000 -0.12	17.93	17.81	17.85	364,151
03 Dec 15	17.94000 -0.09	18.24	17.90	18.05	233,080
02 Dec 15	18.03000 -0.25	18.30	17.93	18.25	429,510
01 Dec 15	18.28000 +0.01	18.39	18.16	18.16	297,115
30 Nov 15	18.27000 +0.07	18.30	18.15	18.18	207,835
27 Nov 15	18.20000 +0.17	18.23	17.92	18.09	273,064
26 Nov 15	18.03000 -0.17	18.12	17.91	18.00	124,584
25 Nov 15	18.20000 -0.21	18.38	18.11	18.37	349,138
24 Nov 15	18.41000 +0.32	18.45	18.00	18.03	369,254
23 Nov 15	18.09000 -0.11	18.34	18.03	18.20	267,930
20 Nov 15	18.20000 +0.09	18.36	18.03	18.15	394,452
19 Nov 15	18.11000 +0.08	18.15	17.81	18.00	424,803
18 Nov 15	18.03000 -0.53	18.63	17.98	18.63	521,494
17 Nov 15	18.56000 +0.26	18.63	18.18	18.28	733,756
16 Nov 15	18.30000 -0.90	19.19	17.87	19.19	1,121,079
13 Nov 15	19.20000 -0.12	19.52	19.20	19.35	306,401
12 Nov 15	19.32000 -0.34	19.57	19.29	19.38	377,834
11 Nov 15	19.66000 -0.26	19.91	19.66	19.91	390,396
10 Nov 15	19.92000 -0.32	20.27	19.84	20.26	391,137
09 Nov 15	20.24000 -0.09	20.39	20.19	20.36	212,279
06 Nov 15	20.33000 -0.39	20.79	20.22	20.72	347,629
05 Nov 15	20.72000 +0.06	20.84	20.58	20.70	201,300
04 Nov 15	20.66000 -0.06	20.77	20.30	20.74	281,713
03 Nov 15	20.72000 -0.15	20.99	20.61	20.90	215,136
02 Nov 15	20.87000 -0.12	21.09	20.84	21.02	137,718
30 Oct 15	20.99000 -0.07	21.26	20.92	21.12	321,442
29 Oct 15	21.06000 +0.11	21.10	20.84	20.94	151,926
28 Oct 15	20.95000 -0.07	21.09	20.79	21.09	240,461
27 Oct 15	21.02000 -0.35	21.46	21.00	21.44	400,599
26 Oct 15	21.37000 -0.04	21.50	21.33	21.44	249,645
23 Oct 15	21.41000 -0.20	21.65	21.40	21.65	257,168
22 Oct 15	21.61000 +0.25	21.66	21.36	21.45	381,788
21 Oct 15	21.36000 -0.02	21.58	21.28	21.30	248,263
20 Oct 15	21.38000 +0.09	21.55	21.29	21.33	325,969
19 Oct 15	21.29000 +0.06	21.41	21.20	21.23	272,455
16 Oct 15	21.23000 +0.03	21.47	21.21	21.28	309,654
15 Oct 15	21.20000 -0.05	21.29	21.04	21.24	437,935
14 Oct 15	21.25000 -0.35	21.67	21.22	21.60	305,851
13 Oct 15	21.60000 +0.01	21.78	21.52	21.70	292,637
09 Oct 15	21.59000 +0.08	21.90	21.47	21.58	281,913
08 Oct 15	21.51000 +0.07	21.57	21.15	21.47	326,032
07 Oct 15	21.44000 +0.16	21.55	21.28	21.36	303,536
06 Oct 15	21.28000 -0.24	21.75	21.25	21.54	210,991
05 Oct 15	21.52000 +0.05	21.61	21.44	21.46	203,690
02 Oct 15	21.47000 +0.18	21.54	20.97	21.14	241,821
01 Oct 15	21.29000 +0.09	21.40	20.92	21.25	279,190
30 Sep 15	21.20000 -0.11	21.76	21.16	21.42	371,765
29 Sep 15	21.31000 +0.60	21.43	20.68	20.70	289,243
28 Sep 15	20.71000 -0.45	21.09	20.68	21.00	237,140
25 Sep 15	21.16000 +0.35	21.25	20.72	20.96	270,879
24 Sep 15	20.81000 -0.02	21.01	20.56	20.80	282,932
23 Sep 15	20.83000 -0.36	21.29	20.80	21.29	272,987
22 Sep 15	21.19000 +0.44	21.25	20.72	20.73	283,169
21 Sep 15	20.75000 +0.33	21.08	20.51	20.57	341,269
18 Sep 15	20.42000 -0.17	21.09	20.42	20.44	662,520
17 Sep 15	20.59000 -0.08	20.77	20.04	20.71	517,998
16 Sep 15	20.67000 +0.19	20.86	20.42	20.42	198,731
15 Sep 15	20.48000 +0.20	20.54	20.25	20.37	198,416
14 Sep 15	20.28000 -0.14	20.49	20.19	20.48	182,966
11 Sep 15	20.42000 +0.07	20.65	20.06	20.25	304,075
10 Sep 15	20.35000 +0.10	20.61	20.21	20.26	183,569
09 Sep 15	20.25000 -0.33	20.89	20.25	20.60	203,981
08 Sep 15	20.58000 +0.05	20.89	20.55	20.89	264,895
04 Sep 15	20.53000 -0.42	20.88	20.41	20.71	224,166
03 Sep 15	20.95000 +0.03	21.13	20.75	21.00	179,020
02 Sep 15	20.92000 -0.14	21.29	20.79	21.22	171,223
01 Sep 15	21.06000 -0.20	21.35	20.90	21.10	255,593
31 Aug 15	21.26000 +0.09	21.42	21.03	21.30	179,086
28 Aug 15	21.17000 -0.19	21.50	21.14	21.36	179,750
27 Aug 15	21.36000 +0.06	21.57	21.26	21.49	314,802
26 Aug 15	21.30000 +0.39	21.37	20.84	21.21	308,062
25 Aug 15	20.91000 +0.37	21.32	20.87	21.00	285,717
24 Aug 15	20.54000 -0.94	21.28	19.51	19.81	470,730
21 Aug 15	21.48000 -0.34	21.90	21.45	21.69	283,987
20 Aug 15	21.82000 -0.40	22.10	21.67	22.06	211,250
19 Aug 15	22.22000 -0.36	22.58	22.10	22.49	200,550
18 Aug 15	22.58000 +0.18	22.74	22.29	22.30	205,708
17 Aug 15	22.40000 +0.04	22.45	22.25	22.30	115,683
14 Aug 15	22.36000 -0.15	22.60	22.30	22.50	234,821
13 Aug 15	22.51000 -0.29	22.90	22.38	22.90	322,354
12 Aug 15	22.80000 -0.13	22.98	22.66	22.93	302,975
11 Aug 15	22.93000 -0.05	23.10	22.66	22.91	290,017
10 Aug 15	22.98000 -0.27	23.50	22.94	23.41	241,878
07 Aug 15	23.25000 +0.64	23.39	22.76	22.80	353,012
06 Aug 15	22.61000 -0.54	23.13	22.14	23.12	574,102
05 Aug 15	23.15000 -0.25	23.40	23.15	23.40	184,112
04 Aug 15	23.40000 -0.33	23.77	23.33	23.75	243,113
31 Jul 15	23.73000 +0.49	23.73	23.15	23.29	551,159
30 Jul 15	23.24000 -0.59	23.82	23.21	23.82	314,988
29 Jul 15	23.83000 +0.15	23.87	23.47	23.66	212,985
28 Jul 15	23.68000 +0.12	23.94	23.48	23.58	254,648
27 Jul 15	23.56000 -0.56	24.02	23.50	23.98	295,000
24 Jul 15	24.12000 -0.16	24.34	24.01	24.25	251,194
23 Jul 15	24.28000 -0.42	24.62	24.20	24.62	203,587
22 Jul 15	24.70000 -0.12	24.87	24.61	24.69	201,738
21 Jul 15	24.82000 +0.01	24.99	24.58	24.83	229,895
20 Jul 15	24.81000 -0.32	25.13	24.77	25.13	161,507
17 Jul 15	25.13000 +0.07	25.18	24.83	25.03	240,924
16 Jul 15	25.06000 +0.58	25.07	24.49	24.50	433,685
15 Jul 15	24.48000 +0.13	24.62	24.27	24.35	287,263
14 Jul 15	24.35000 -0.15	24.61	24.33	24.54	559,226
13 Jul 15	24.50000 +0.19	24.78	24.27	24.27	871,834
10 Jul 15	24.31000 -0.04	24.59	24.31	24.35	294,690
09 Jul 15	24.35000 -0.04	24.52	24.31	24.49	183,237
08 Jul 15	24.39000 -0.63	24.93	24.31	24.93	225,717
07 Jul 15	25.02000 +0.19	25.08	24.61	24.77	151,161
06 Jul 15	24.83000 +0.45	24.83	24.25	24.33	175,643
03 Jul 15	24.38000 +0.06	24.48	24.30	24.35	65,465
02 Jul 15	24.32000 -0.22	24.91	24.26	24.62	238,174
30 Jun 15	24.54000 +0.40	24.58	23.91	24.29	213,773
29 Jun 15	24.14000 -0.81	25.00	24.06	24.89	354,094
26 Jun 15	24.95000 -0.29	25.15	24.90	25.05	311,174
25 Jun 15	25.24000 -0.11	25.42	25.11	25.37	237,003
24 Jun 15	25.35000 +0.06	25.39	25.20	25.20	128,213
23 Jun 15	25.29000 +0.13	25.42	25.16	25.27	182,043
22 Jun 15	25.16000 +0.19	25.39	25.02	25.02	201,802
19 Jun 15	24.97000 -0.57	25.59	24.97	25.59	612,785
18 Jun 15	25.54000 +0.20	25.65	25.25	25.40	261,237
17 Jun 15	25.34000 +0.26	25.36	25.02	25.07	194,718
16 Jun 15	25.08000 -0.03	25.20	25.01	25.01	255,726
15 Jun 15	25.11000 +0.14	25.19	24.95	24.97	146,989
12 Jun 15	24.97000 -0.03	25.11	24.95	25.00	205,594
11 Jun 15	25.00000 +0.08	25.19	25.00	25.00	149,534
10 Jun 15	24.92000 -0.04	25.14	24.91	24.91	216,476
09 Jun 15	24.96000 -0.03	25.12	24.91	24.91	0
08 Jun 15	24.99000 -0.40	25.38	24.85	25.38	0
05 Jun 15	25.39000 -0.14	25.58	25.32	25.51	130,539
04 Jun 15	25.53000 +0.01	25.65	25.45	25.52	188,910
03 Jun 15	25.52000 -0.36	25.84	25.45	25.84	322,082
02 Jun 15	25.88000 -0.15	26.08	25.81	26.01	124,062
01 Jun 15	26.03000 +0.06	26.06	25.77	25.93	148,142
29 May 15	25.97000 -0.17	26.25	25.93	26.06	187,977
28 May 15	26.14000 +0.02	26.29	26.08	26.12	117,581
27 May 15	26.12000 -0.20	26.35	26.10	26.30	238,500
26 May 15	26.32000 -0.36	26.67	26.26	26.67	281,563
25 May 15	26.68000 +0.17	26.68	26.51	26.52	147,958
22 May 15	26.51000 -0.10	26.56	26.48	26.55	152,779
21 May 15	26.61000 +0.08	26.62	26.45	26.50	187,433
20 May 15	26.53000 -0.10	26.79	26.42	26.56	216,532
19 May 15	26.63000 -0.25	27.08	26.59	26.99	245,880
15 May 15	26.88000 +0.17	27.00	26.71	26.82	134,850
14 May 15	26.71000 +0.14	26.78	26.55	26.57	166,649
13 May 15	26.57000 +0.17	27.00	26.50	26.50	239,328
12 May 15	26.40000 -0.32	26.76	26.38	26.76	271,424
11 May 15	26.72000 -0.38	27.13	26.68	27.11	239,942
08 May 15	27.10000 -0.29	27.47	27.10	27.47	220,590
07 May 15	27.39000 +0.19	27.51	26.87	27.19	311,964
06 May 15	27.20000 +0.05	27.23	26.97	27.01	382,872
05 May 15	27.15000 -0.42	27.57	27.00	27.51	191,861
04 May 15	27.57000 -0.23	27.72	27.50	27.72	119,542
01 May 15	27.80000 +0.12	27.80	27.59	27.59	96,751
30 Apr 15	27.68000 -0.07	27.71	27.37	27.66	312,024
29 Apr 15	27.75000 -0.15	27.92	27.51	27.90	532,983
28 Apr 15	27.90000 -0.27	28.07	27.87	27.96	241,688
27 Apr 15	28.17000 +0.09	28.24	28.06	28.16	352,784
24 Apr 15	28.08000 +0.02	28.24	27.82	28.05	1,136,718
23 Apr 15	28.06000 -0.07	28.11	27.91	28.05	1,413,984
22 Apr 15	28.13000 +0.00	28.37	28.00	28.12	210,095
21 Apr 15	28.13000 -0.24	28.35	27.98	28.19	336,158
20 Apr 15	28.37000 -0.07	28.50	28.19	28.42	226,780
17 Apr 15	28.44000 +0.37	28.45	27.97	27.99	294,038
16 Apr 15	28.07000 +0.32	28.12	27.65	27.79	435,389
15 Apr 15	27.75000 +0.24	27.92	27.51	27.51	275,101
14 Apr 15	27.51000 -0.04	27.64	27.50	27.56	557,065
13 Apr 15	27.55000 -0.08	27.67	27.42	27.60	605,596
10 Apr 15	27.63000 +0.21	27.71	27.42	27.50	337,790
09 Apr 15	27.42000 +0.03	27.57	27.36	27.36	372,267
08 Apr 15	27.39000 +0.29	27.50	27.12	27.12	386,177
07 Apr 15	27.10000 -0.02	27.25	27.02	27.21	1,004,859
06 Apr 15	27.12000 +0.87	27.28	26.45	26.45	905,291
02 Apr 15	26.25000 +0.02	26.30	26.06	26.29	99,181
01 Apr 15	26.23000 -0.12	26.38	26.08	26.36	143,410
31 Mar 15	26.35000 +0.11	26.35	26.12	26.16	278,768
30 Mar 15	26.24000 +0.14	26.28	26.01	26.01	146,125
27 Mar 15	26.10000 -0.16	26.17	26.03	26.06	130,259
26 Mar 15	26.26000 -0.03	26.33	26.22	26.22	191,094
25 Mar 15	26.29000 +0.17	26.49	26.16	26.17	251,378
24 Mar 15	26.12000 -0.14	26.30	26.06	26.15	291,954
23 Mar 15	26.26000 +0.12	26.50	26.03	26.20	268,032
20 Mar 15	26.14000 +0.12	26.33	25.95	26.00	467,434
19 Mar 15	26.02000 +0.20	26.08	25.69	25.77	285,641
18 Mar 15	25.82000 -0.16	25.95	25.61	25.95	299,459
17 Mar 15	25.98000 +0.07	26.04	25.75	25.80	185,830
16 Mar 15	25.91000 -0.12	26.20	25.75	26.04	305,361
13 Mar 15	26.03000 +0.11	26.08	25.67	25.87	215,314
12 Mar 15	25.92000 +0.12	26.02	25.75	25.80	189,137
11 Mar 15	25.80000 +0.09	26.02	25.63	25.75	317,988
10 Mar 15	25.71000 -0.21	26.18	25.63	25.88	256,615
09 Mar 15	25.92000 -0.22	26.31	25.88	26.22	281,101
06 Mar 15	26.14000 -0.79	26.99	26.06	26.99	309,051
05 Mar 15	26.93000 -0.11	27.18	26.82	27.07	202,566
04 Mar 15	27.04000 -0.29	27.40	27.04	27.40	170,903
03 Mar 15	27.33000 -0.11	27.49	27.23	27.49	159,319
02 Mar 15	27.44000 +0.03	27.54	27.31	27.53	246,336
27 Feb 15	27.41000 +0.01	27.59	27.34	27.59	440,808
26 Feb 15	27.40000 -0.02	27.60	27.25	27.45	330,785
25 Feb 15	27.42000 +0.07	27.48	27.10	27.10	356,886
24 Feb 15	27.35000 -0.30	27.66	27.33	27.66	211,816
23 Feb 15	27.65000 +0.50	27.65	27.21	27.21	335,361
20 Feb 15	27.15000 +0.00	27.28	27.02	27.12	188,468
19 Feb 15	27.15000 -0.10	27.35	27.02	27.28	170,267
18 Feb 15	27.25000 +0.06	27.33	27.01	27.27	265,458
17 Feb 15	27.19000 +0.06	27.30	27.15	27.27	177,049
13 Feb 15	27.13000 -0.08	27.27	27.13	27.24	176,880
12 Feb 15	27.21000 -0.08	27.40	27.21	27.26	233,557
11 Feb 15	27.29000 -0.02	27.42	27.24	27.35	199,550
10 Feb 15	27.31000 +0.14	27.38	27.18	27.25	186,745
09 Feb 15	27.17000 -0.13	27.44	27.05	27.27	255,949
06 Feb 15	27.30000 -0.40	27.70	27.18	27.67	307,705
05 Feb 15	27.70000 +0.29	27.70	27.40	27.41	273,693
04 Feb 15	27.41000 -0.02	27.49	27.25	27.38	163,875
03 Feb 15	27.43000 +0.09	27.69	27.22	27.33	374,662
02 Feb 15	27.34000 +0.18	27.40	27.14	27.16	200,203
30 Jan 15	27.16000 -0.17	27.60	27.15	27.27	294,372
29 Jan 15	27.33000 +0.02	27.53	27.30	27.31	152,151
28 Jan 15	27.31000 -0.19	27.69	27.30	27.43	369,297
27 Jan 15	27.50000 +0.23	27.62	27.20	27.20	219,447
26 Jan 15	27.27000 -0.01	27.38	27.20	27.34	174,645
23 Jan 15	27.28000 -0.14	27.55	27.05	27.38	284,741
22 Jan 15	27.42000 +0.19	27.49	27.25	27.25	316,460
21 Jan 15	27.23000 +0.37	27.33	26.85	26.90	317,537
20 Jan 15	26.86000 +0.03	27.00	26.78	26.83	200,930
19 Jan 15	26.83000 +0.06	26.89	26.71	26.87	133,764
16 Jan 15	26.77000 -0.15	27.00	26.61	26.94	256,291
15 Jan 15	26.92000 +0.18	26.99	26.65	26.76	250,198
14 Jan 15	26.74000 +0.02	27.00	26.65	26.67	309,513
13 Jan 15	26.72000 -0.06	27.08	26.69	26.92	309,198
12 Jan 15	26.78000 -0.18	27.09	26.76	26.99	198,876
09 Jan 15	26.96000 -0.06	27.02	26.76	26.96	265,236
08 Jan 15	27.02000 -0.21	27.48	26.96	27.30	388,127
07 Jan 15	27.23000 +1.42	27.24	26.05	26.05	686,433
06 Jan 15	25.81000 +0.18	25.86	25.58	25.75	297,199
05 Jan 15	25.63000 +0.19	25.72	25.26	25.44	231,967
02 Jan 15	25.44000 +0.29	25.52	25.20	25.27	205,105
31 Dec 14	25.15000 -0.04	25.53	25.03	25.24	253,618
30 Dec 14	25.19000 +0.32	25.24	24.68	24.80	353,088
29 Dec 14	24.87000 +0.11	24.95	24.61	24.73	215,950
24 Dec 14	24.76000 +0.17	24.82	24.59	24.66	191,511
23 Dec 14	24.59000 -0.09	24.73	24.41	24.68	364,922
22 Dec 14	24.68000 -0.21	24.91	24.51	24.90	333,319
19 Dec 14	24.89000 +0.15	24.93	24.60	24.70	843,907
18 Dec 14	24.74000 +0.15	25.13	24.56	24.79	340,758
17 Dec 14	24.59000 +0.42	24.94	24.15	24.17	407,577
16 Dec 14	24.17000 +0.21	24.80	23.88	23.96	392,197
15 Dec 14	23.96000 +0.01	24.26	23.87	23.95	422,618
12 Dec 14	23.95000 -0.52	24.44	23.90	24.25	561,876
11 Dec 14	24.47000 +0.55	24.66	23.80	23.91	353,679
10 Dec 14	23.92000 -1.17	25.09	23.92	25.05	599,335
09 Dec 14	25.09000 -0.23	25.39	25.03	25.24	406,757
08 Dec 14	25.32000 -0.33	25.59	25.23	25.47	472,745
05 Dec 14	25.65000 -0.34	25.97	25.31	25.97	562,906
04 Dec 14	25.99000 -0.68	26.71	25.94	26.68	374,166
03 Dec 14	26.67000 -0.30	27.03	26.65	27.00	255,874
02 Dec 14	26.97000 -0.05	27.06	26.94	26.96	210,441
01 Dec 14	27.02000 +0.06	27.02	26.83	26.90	221,640
28 Nov 14	26.96000 +0.14	27.11	26.66	26.81	256,060
27 Nov 14	26.82000 -0.06	26.89	26.60	26.81	100,749
26 Nov 14	26.88000 -0.20	26.97	26.81	26.96	194,132
25 Nov 14	27.08000 +0.16	27.15	26.88	26.97	250,946
24 Nov 14	26.92000 +0.12	27.03	26.80	26.81	295,649
21 Nov 14	26.80000 +0.11	26.89	26.67	26.80	209,549
20 Nov 14	26.69000 +0.04	26.89	26.46	26.55	215,014
19 Nov 14	26.65000 -0.52	27.20	26.40	27.17	510,753
18 Nov 14	27.17000 -0.60	27.67	26.92	27.64	1,245,916
17 Nov 14	27.77000 -0.10	27.77	27.58	27.73	263,824
14 Nov 14	27.87000 -0.12	28.00	27.80	27.96	786,525
13 Nov 14	27.99000 -0.03	28.08	27.90	27.90	179,758
12 Nov 14	28.02000 +0.05	28.20	27.78	27.99	203,255
11 Nov 14	27.97000 +0.10	28.07	27.90	27.91	151,774
10 Nov 14	27.87000 +0.10	27.98	27.68	27.69	198,532
07 Nov 14	27.77000 +0.03	27.96	27.77	27.89	193,296
06 Nov 14	27.74000 -0.50	28.30	27.73	28.30	302,073
05 Nov 14	28.24000 +0.05	28.37	28.07	28.18	138,138
04 Nov 14	28.19000 -0.25	28.51	28.18	28.40	278,894
03 Nov 14	28.44000 -0.09	28.59	28.12	28.32	328,565
31 Oct 14	28.53000 +0.18	28.53	28.17	28.37	199,099
30 Oct 14	28.35000 +0.16	28.35	27.93	28.26	239,670
29 Oct 14	28.19000 -0.44	28.50	28.15	28.50	136,380
28 Oct 14	28.63000 +0.03	28.69	28.53	28.59	337,588
27 Oct 14	28.60000 +0.10	28.68	28.43	28.49	188,219
24 Oct 14	28.50000 -0.01	28.65	28.42	28.58	223,194
23 Oct 14	28.51000 +0.15	28.62	28.30	28.53	201,183
22 Oct 14	28.36000 -0.11	28.68	28.31	28.57	203,328
21 Oct 14	28.47000 +0.50	28.58	27.97	28.00	475,182
20 Oct 14	27.97000 +0.32	27.97	27.57	27.66	254,197
17 Oct 14	27.65000 +0.26	27.71	27.29	27.41	236,981
16 Oct 14	27.39000 -0.31	27.65	27.18	27.65	348,180
15 Oct 14	27.70000 -0.19	27.91	27.50	27.80	332,726
14 Oct 14	27.89000 +0.12	27.98	27.75	27.79	228,941
10 Oct 14	27.77000 -0.07	28.04	27.70	27.70	786,551
09 Oct 14	27.84000 +0.24	27.91	27.52	27.52	277,999
08 Oct 14	27.60000 +0.06	27.64	27.32	27.50	368,996
07 Oct 14	27.54000 -0.04	27.72	27.50	27.64	165,442
06 Oct 14	27.58000 -0.17	27.80	27.57	27.75	222,275
03 Oct 14	27.75000 -0.09	27.94	27.75	27.85	156,096
02 Oct 14	27.84000 -0.08	27.90	27.55	27.81	282,304
01 Oct 14	27.92000 -0.04	27.99	27.74	27.86	215,263
30 Sep 14	27.96000 +0.08	27.96	27.66	27.85	219,897
29 Sep 14	27.88000 +0.03	27.88	27.67	27.69	213,137
26 Sep 14	27.85000 -0.09	27.85	27.69	27.78	196,831
25 Sep 14	27.94000 -0.08	28.09	27.77	28.09	184,558
24 Sep 14	28.02000 -0.01	28.10	27.83	28.02	185,901
23 Sep 14	28.03000 +0.00	28.05	27.91	27.98	149,184
22 Sep 14	28.03000 +0.07	28.06	27.95	28.01	162,914
19 Sep 14	27.96000 -0.06	28.14	27.91	28.10	1,175,641
18 Sep 14	28.02000 -0.27	28.36	28.01	28.30	240,576
17 Sep 14	28.29000 +0.33	28.29	27.91	27.91	287,925
16 Sep 14	27.96000 -0.22	28.24	27.95	28.20	358,655
15 Sep 14	28.18000 -0.10	28.45	28.14	28.33	257,906
12 Sep 14	28.28000 -0.30	28.60	28.26	28.56	299,938
11 Sep 14	28.58000 +0.12	28.65	28.50	28.51	235,485
10 Sep 14	28.46000 -0.25	28.78	28.46	28.69	317,820
09 Sep 14	28.71000 -0.15	28.94	28.67	28.94	244,854
08 Sep 14	28.86000 -0.15	29.06	28.86	29.06	274,944
05 Sep 14	29.01000 +0.03	29.05	28.95	29.05	135,420
04 Sep 14	28.98000 +0.04	29.06	28.88	28.88	205,645
03 Sep 14	28.94000 +0.04	29.05	28.88	28.95	224,619
02 Sep 14	28.90000 -0.17	29.07	28.88	29.05	188,859
29 Aug 14	29.07000 +0.12	29.13	28.99	28.99	304,066
28 Aug 14	28.95000 +0.01	29.00	28.90	28.93	174,277
27 Aug 14	28.94000 -0.17	29.03	28.90	29.01	203,636
26 Aug 14	29.11000 +0.01	29.15	29.03	29.07	173,889
25 Aug 14	29.10000 -0.14	29.24	29.06	29.19	246,970
22 Aug 14	29.24000 +0.02	29.27	29.11	29.20	146,994
21 Aug 14	29.22000 +0.15	29.25	29.05	29.05	188,347
20 Aug 14	29.07000 -0.01	29.13	28.98	29.07	196,966
19 Aug 14	29.08000 +0.12	29.08	28.92	28.99	165,308
18 Aug 14	28.96000 +0.01	29.12	28.88	28.98	246,426
15 Aug 14	28.95000 +0.13	29.09	28.81	28.81	532,767
14 Aug 14	28.82000 -0.03	28.94	28.80	28.94	261,245
13 Aug 14	28.85000 -0.06	28.97	28.80	28.92	234,476
12 Aug 14	28.91000 -0.22	29.09	28.89	29.07	372,109
11 Aug 14	29.13000 -0.06	29.35	29.09	29.25	217,374
08 Aug 14	29.19000 +0.00	29.29	29.14	29.27	157,426
07 Aug 14	29.19000 +0.09	29.20	29.05	29.10	144,630
06 Aug 14	29.10000 +0.01	29.12	29.00	29.12	109,898
05 Aug 14	29.09000 -0.02	29.23	29.05	29.18	164,121
01 Aug 14	29.11000 +0.09	29.19	29.00	29.00	165,540
31 Jul 14	29.02000 -0.13	29.18	29.01	29.12	200,716
30 Jul 14	29.15000 -0.08	29.29	29.13	29.29	312,165
29 Jul 14	29.23000 -0.17	29.33	29.14	29.32	211,211
28 Jul 14	29.40000 +0.06	29.44	29.32	29.34	180,204
25 Jul 14	29.34000 -0.06	29.40	29.23	29.34	203,089
24 Jul 14	29.40000 +0.11	29.42	29.20	29.28	290,550
23 Jul 14	29.29000 +0.22	29.29	29.05	29.07	253,992
22 Jul 14	29.07000 +0.07	29.12	28.97	29.00	301,758
21 Jul 14	29.00000 +0.08	29.03	28.85	28.92	277,495
18 Jul 14	28.92000 -0.38	29.05	28.64	28.68	1,275,965
17 Jul 14	29.30000 +0.10	29.35	29.20	29.29	134,383
16 Jul 14	29.20000 +0.16	29.25	29.01	29.01	117,127
15 Jul 14	29.04000 -0.02	29.15	29.00	29.10	141,108
14 Jul 14	29.06000 -0.14	29.15	29.05	29.11	137,963
11 Jul 14	29.20000 +0.03	29.29	29.00	29.22	240,251
10 Jul 14	29.17000 +0.07	29.24	29.00	29.06	204,878
09 Jul 14	29.10000 +0.13	29.12	28.95	28.95	116,952
08 Jul 14	28.97000 -0.20	29.16	28.94	29.09	224,606
07 Jul 14	29.17000 +0.04	29.22	29.08	29.14	156,718
04 Jul 14	29.13000 -0.05	29.29	29.10	29.20	63,031
03 Jul 14	29.18000 -0.02	29.30	29.14	29.16	142,247
02 Jul 14	29.20000 -0.09	29.29	29.17	29.29	170,225
30 Jun 14	29.29000 -0.11	29.36	29.23	29.33	122,468
27 Jun 14	29.40000 +0.03	29.45	29.15	29.28	146,948
26 Jun 14	29.37000 -0.22	29.54	29.30	29.54	131,066
25 Jun 14	29.59000 +0.24	29.62	29.32	29.36	244,298
24 Jun 14	29.35000 -0.05	29.47	29.35	29.35	170,155
23 Jun 14	29.40000 -0.09	29.59	29.37	29.50	163,873
20 Jun 14	29.49000 +0.15	29.57	29.32	29.34	423,391
19 Jun 14	29.34000 +0.20	29.39	29.10	29.21	235,209
18 Jun 14	29.14000 +0.11	29.20	28.95	29.00	181,596
17 Jun 14	29.03000 +0.25	29.04	28.74	28.84	508,809
16 Jun 14	28.78000 -0.12	28.91	28.78	28.83	201,176
13 Jun 14	28.90000 -0.10	29.13	28.80	29.02	304,447
12 Jun 14	29.00000 -0.07	29.12	28.84	29.11	221,229
11 Jun 14	29.07000 -0.16	29.25	29.01	29.20	213,428
10 Jun 14	29.23000 -0.13	29.40	29.15	29.32	192,462
09 Jun 14	29.36000 -0.01	29.47	29.34	29.40	129,092
06 Jun 14	29.37000 -0.12	29.57	29.35	29.47	150,502
05 Jun 14	29.49000 +0.14	29.50	29.35	29.35	141,579
04 Jun 14	29.35000 +0.08	29.40	29.25	29.26	113,156
03 Jun 14	29.27000 -0.11	29.50	29.23	29.33	252,788
02 Jun 14	29.38000 +0.22	29.38	29.16	29.21	176,851
30 May 14	29.16000 -0.13	29.36	29.01	29.36	209,535
29 May 14	29.29000 -0.14	29.50	29.24	29.50	109,477
28 May 14	29.43000 -0.22	29.61	29.36	29.52	189,711
27 May 14	29.65000 +0.20	29.69	29.45	29.55	145,021
26 May 14	29.45000 +0.06	29.58	29.41	29.50	87,382
23 May 14	29.39000 -0.12	29.57	29.32	29.47	229,259
22 May 14	29.51000 -0.04	29.60	29.45	29.60	115,788
21 May 14	29.55000 -0.12	29.78	29.46	29.75	198,081
20 May 14	29.67000 +0.13	29.75	29.59	29.64	306,769
16 May 14	29.54000 -0.11	29.74	29.44	29.65	232,939
15 May 14	29.65000 +0.09	29.73	29.51	29.60	140,403
14 May 14	29.56000 +0.13	29.69	29.47	29.55	138,215
13 May 14	29.43000 -0.11	29.69	29.43	29.50	178,290
12 May 14	29.54000 +0.32	29.63	29.21	29.26	294,802
09 May 14	29.22000 +0.27	29.25	28.99	29.01	376,104
08 May 14	28.95000 -0.18	29.28	28.94	29.16	217,655
07 May 14	29.13000 +0.21	29.14	28.85	28.87	166,867
06 May 14	28.92000 -0.07	29.00	28.88	29.00	139,042
05 May 14	28.99000 +0.14	29.07	28.80	28.85	213,420
02 May 14	28.85000 -0.05	28.95	28.78	28.95	169,800
01 May 14	28.90000 +0.02	28.99	28.76	28.81	190,777
30 Apr 14	28.88000 -0.13	28.97	28.85	28.90	230,058
29 Apr 14	29.01000 -0.24	29.38	28.98	29.36	219,988
28 Apr 14	29.25000 -0.23	29.44	29.16	29.42	214,477
25 Apr 14	29.48000 -0.07	29.53	29.44	29.47	190,365
24 Apr 14	29.55000 +0.20	29.59	29.42	29.42	238,507
23 Apr 14	29.35000 -0.27	29.65	29.31	29.65	258,204
22 Apr 14	29.62000 -0.07	29.73	29.53	29.73	137,712
21 Apr 14	29.69000 +0.09	29.74	29.45	29.67	134,493
17 Apr 14	29.60000 +0.02	29.74	29.51	29.65	221,581
16 Apr 14	29.58000 +0.00	29.70	29.44	29.64	285,884
15 Apr 14	29.58000 +0.15	29.62	29.33	29.45	222,605
14 Apr 14	29.43000 +0.20	29.50	29.23	29.34	180,931
11 Apr 14	29.23000 +0.38	29.37	28.86	28.92	531,158
10 Apr 14	28.85000 -0.04	29.06	28.82	28.93	205,346
09 Apr 14	28.89000 -0.15	29.10	28.89	29.10	222,498
08 Apr 14	29.04000 +0.06	29.09	28.97	29.03	315,790
07 Apr 14	28.98000 -0.07	29.05	28.92	29.05	225,378
04 Apr 14	29.05000 -0.07	29.20	29.02	29.19	189,629
03 Apr 14	29.12000 +0.07	29.13	28.95	29.05	212,654
02 Apr 14	29.05000 +0.12	29.05	28.85	29.00	250,120
01 Apr 14	28.93000 -0.13	29.05	28.81	29.00	186,262
31 Mar 14	29.06000 +0.25	29.07	28.82	28.85	296,560
28 Mar 14	28.81000 +0.29	28.88	28.46	28.50	283,603
27 Mar 14	28.52000 -0.05	28.57	28.36	28.50	546,299
26 Mar 14	28.57000 +0.04	28.76	28.45	28.67	319,771
25 Mar 14	28.53000 +0.28	28.66	28.25	28.25	312,679
24 Mar 14	28.25000 +0.05	28.31	28.08	28.25	323,870
21 Mar 14	28.20000 -0.09	28.49	28.20	28.32	629,691
20 Mar 14	28.29000 -0.10	28.40	28.29	28.37	269,268
19 Mar 14	28.39000 +0.01	28.68	28.37	28.40	301,864
18 Mar 14	28.38000 +0.03	28.47	28.32	28.32	209,249
17 Mar 14	28.35000 -0.15	28.64	28.32	28.60	248,159
14 Mar 14	28.50000 +0.00	28.69	28.45	28.52	128,764
13 Mar 14	28.50000 -0.05	28.56	28.50	28.53	126,135
12 Mar 14	28.55000 -0.03	28.68	28.50	28.56	187,257
11 Mar 14	28.58000 -0.06	28.67	28.54	28.66	230,644
10 Mar 14	28.64000 -0.16	28.91	28.60	28.82	222,558
07 Mar 14	28.80000 -0.05	28.95	28.76	28.84	169,099
06 Mar 14	28.85000 -0.04	28.94	28.81	28.85	203,381
05 Mar 14	28.89000 -0.14	29.12	28.81	29.10	216,224
04 Mar 14	29.03000 +0.02	29.15	28.84	29.14	282,033
03 Mar 14	29.01000 -0.52	29.42	28.91	29.42	349,372
28 Feb 14	29.53000 +0.17	29.63	29.39	29.42	193,922
27 Feb 14	29.36000 +0.11	29.41	29.10	29.24	247,341
26 Feb 14	29.25000 -0.06	29.30	29.10	29.14	227,287
25 Feb 14	29.31000 +0.00	29.51	29.14	29.41	328,041
24 Feb 14	29.31000 -0.14	29.57	29.24	29.51	239,943
21 Feb 14	29.45000 -0.10	29.69	29.31	29.55	146,348
20 Feb 14	29.55000 -0.12	29.78	29.50	29.76	135,284
19 Feb 14	29.67000 +0.05	29.81	29.56	29.71	171,963
18 Feb 14	29.62000 +0.31	29.69	29.35	29.37	250,394
14 Feb 14	29.31000 +0.19	29.39	29.12	29.12	175,744
13 Feb 14	29.12000 +0.09	29.25	29.01	29.11	250,039
12 Feb 14	29.03000 -0.17	29.27	29.00	29.20	274,228
11 Feb 14	29.20000 -0.11	29.36	29.20	29.32	167,340
10 Feb 14	29.31000 -0.12	29.52	29.23	29.52	187,293
07 Feb 14	29.43000 +0.00	29.58	29.37	29.50	103,897
06 Feb 14	29.43000 -0.07	29.58	29.41	29.50	200,379
05 Feb 14	29.50000 +0.37	29.58	29.05	29.13	230,789
04 Feb 14	29.13000 +0.09	29.18	28.85	29.11	412,985
03 Feb 14	29.04000 -0.27	29.34	29.00	29.30	190,374
31 Jan 14	29.31000 +0.08	29.45	29.13	29.15	185,801
30 Jan 14	29.23000 +0.17	29.26	28.74	29.08	274,945
29 Jan 14	29.06000 -0.24	29.18	29.00	29.18	189,441
28 Jan 14	29.30000 +0.04	29.35	29.13	29.34	193,064
27 Jan 14	29.26000 +0.08	29.46	29.11	29.25	249,337
24 Jan 14	29.18000 -0.32	29.50	29.10	29.44	260,254
23 Jan 14	29.50000 -0.35	29.89	29.42	29.89	290,142
22 Jan 14	29.85000 +0.20	29.85	29.57	29.60	316,163
21 Jan 14	29.65000 +0.20	29.71	29.42	29.44	334,522
20 Jan 14	29.45000 +0.35	29.50	29.15	29.15	193,977
17 Jan 14	29.10000 -0.35	29.50	29.10	29.48	358,406
16 Jan 14	29.45000 +0.07	29.49	29.19	29.43	219,675
15 Jan 14	29.38000 -0.15	29.85	29.29	29.61	350,546
14 Jan 14	29.53000 -0.22	29.85	29.53	29.85	227,040
13 Jan 14	29.75000 +0.06	29.90	29.62	29.79	467,465
10 Jan 14	29.69000 +0.29	29.76	29.45	29.50	255,345
09 Jan 14	29.40000 -0.08	29.55	29.34	29.51	273,188
08 Jan 14	29.48000 +0.08	29.57	29.41	29.46	227,733
07 Jan 14	29.40000 +0.02	29.65	29.37	29.54	504,091
06 Jan 14	29.38000 +0.33	29.43	29.11	29.15	240,151
03 Jan 14	29.05000 +0.31	29.20	28.78	28.90	295,415
02 Jan 14	28.74000 -0.08	28.83	28.32	28.83	224,417
31 Dec 13	28.82000 +0.39	28.85	28.46	28.49	183,403
30 Dec 13	28.43000 +0.22	28.50	28.24	28.26	130,910
27 Dec 13	28.21000 -0.23	28.44	28.13	28.44	119,645
24 Dec 13	28.44000 +0.22	28.44	28.15	28.44	145,597
23 Dec 13	28.22000 -0.25	28.48	28.12	28.46	275,030
20 Dec 13	28.47000 +0.12	28.70	28.20	28.35	931,459
19 Dec 13	28.35000 +0.17	28.44	28.12	28.15	331,108
18 Dec 13	28.18000 +0.43	28.30	27.72	27.72	510,612
17 Dec 13	27.75000 -0.22	28.08	27.53	28.03	759,659
16 Dec 13	27.97000 -0.15	28.28	27.97	28.16	262,074
13 Dec 13	28.12000 +0.24	28.15	27.89	27.96	267,681
12 Dec 13	27.88000 +0.11	27.96	27.67	27.76	429,252
11 Dec 13	27.77000 -0.26	28.14	27.77	28.06	226,199
10 Dec 13	28.03000 -0.07	28.25	28.03	28.16	644,049
09 Dec 13	28.10000 +0.29	28.26	27.67	27.82	515,511
06 Dec 13	27.81000 +0.67	27.85	27.10	27.20	424,355
05 Dec 13	27.14000 -0.19	27.41	27.01	27.25	416,065
04 Dec 13	27.33000 -0.15	27.64	27.31	27.42	306,936
03 Dec 13	27.48000 -0.22	27.71	27.39	27.56	364,190
02 Dec 13	27.70000 -0.30	28.06	27.61	28.00	437,802
29 Nov 13	28.00000 +0.13	28.02	27.80	27.84	231,916
28 Nov 13	27.87000 -0.04	27.98	27.80	27.92	99,554
27 Nov 13	27.91000 +0.11	27.98	27.55	27.71	307,396
26 Nov 13	27.80000 -0.23	28.01	27.74	28.01	302,132
25 Nov 13	28.03000 -0.01	28.08	28.00	28.05	649,485
22 Nov 13	28.04000 -0.12	28.20	28.01	28.20	251,671
21 Nov 13	28.16000 -0.13	28.35	28.16	28.35	280,676
20 Nov 13	28.29000 -0.06	28.54	28.19	28.40	176,721
19 Nov 13	28.35000 -0.25	28.55	28.30	28.53	237,315
18 Nov 13	28.60000 +0.03	28.63	28.38	28.62	1,470,934
15 Nov 13	28.57000 -0.02	28.72	28.50	28.65	488,914
14 Nov 13	28.59000 +0.13	28.99	28.44	28.99	401,157
13 Nov 13	28.46000 +0.29	28.60	28.03	28.20	280,364
12 Nov 13	28.17000 +0.09	28.27	28.04	28.10	744,293
11 Nov 13	28.08000 -0.17	28.33	28.08	28.30	209,713
08 Nov 13	28.25000 -0.25	28.50	28.14	28.50	419,939
07 Nov 13	28.50000 +0.13	28.68	28.38	28.50	338,234
06 Nov 13	28.37000 -0.10	28.68	28.26	28.68	592,810
05 Nov 13	28.47000 -0.46	28.98	28.45	28.91	269,045
04 Nov 13	28.93000 -0.17	29.13	28.90	29.10	235,024
01 Nov 13	29.10000 +0.19	29.22	28.96	28.97	198,676
31 Oct 13	28.91000 +0.11	29.00	28.71	28.85	242,218
30 Oct 13	28.80000 -0.23	29.07	28.70	28.94	258,837
29 Oct 13	29.03000 -0.27	29.19	28.95	29.19	427,985
28 Oct 13	29.30000 -0.20	29.60	29.27	29.50	281,446
25 Oct 13	29.50000 -0.05	29.71	29.45	29.65	252,263
24 Oct 13	29.55000 +0.11	29.77	29.44	29.50	499,934
23 Oct 13	29.44000 +0.19	29.54	29.25	29.33	524,105
22 Oct 13	29.25000 +0.01	29.63	29.23	29.43	494,818
21 Oct 13	29.24000 -0.43	29.91	29.00	29.91	447,778
18 Oct 13	29.67000 +0.65	29.70	29.10	29.10	541,978
17 Oct 13	29.02000 +0.53	29.02	28.39	28.49	409,119
16 Oct 13	28.49000 +0.19	28.50	28.18	28.20	284,747
15 Oct 13	28.30000 +0.11	28.36	28.20	28.28	390,027
11 Oct 13	28.19000 -0.18	28.34	28.16	28.30	370,838
10 Oct 13	28.37000 -0.11	28.66	28.30	28.56	479,641
09 Oct 13	28.48000 -0.02	28.77	28.43	28.55	308,817
08 Oct 13	28.50000 -0.20	28.87	28.46	28.69	414,126
07 Oct 13	28.70000 +0.16	28.79	28.48	28.54	405,656
04 Oct 13	28.54000 -0.21	28.85	28.42	28.85	230,344
03 Oct 13	28.75000 -0.25	29.08	28.70	29.03	332,179
02 Oct 13	29.00000 +0.08	29.11	28.89	28.97	265,536
01 Oct 13	28.92000 -0.12	29.20	28.91	29.17	251,021
30 Sep 13	29.04000 +0.04	29.20	28.95	28.96	662,461
27 Sep 13	29.00000 -0.10	29.15	28.89	29.08	285,253
26 Sep 13	29.10000 -0.26	29.46	29.09	29.37	337,135
25 Sep 13	29.36000 -0.63	30.11	29.14	30.00	1,152,935
24 Sep 13	29.99000 -0.01	30.33	29.95	30.17	543,875
23 Sep 13	30.00000 -0.16	30.50	29.99	30.24	221,704
20 Sep 13	30.16000 -0.34	30.73	30.07	30.60	567,209
19 Sep 13	30.50000 +0.10	31.00	30.46	30.73	427,567
18 Sep 13	30.40000 +0.48	30.75	29.96	30.04	443,047
17 Sep 13	29.92000 -0.11	30.09	29.90	30.06	153,014
16 Sep 13	30.03000 +0.42	30.09	29.61	29.70	257,616
13 Sep 13	29.61000 +0.01	29.89	29.51	29.62	124,766
12 Sep 13	29.60000 -0.38	30.08	29.60	29.95	192,372
11 Sep 13	29.98000 +0.52	29.98	29.35	29.35	244,498
10 Sep 13	29.46000 +0.36	29.66	29.15	29.24	200,511
09 Sep 13	29.10000 +0.18	29.22	28.90	29.10	483,942
06 Sep 13	28.92000 -0.23	29.35	28.83	29.32	241,619
05 Sep 13	29.15000 -0.08	29.43	28.94	29.32	138,596
04 Sep 13	29.23000 -0.01	29.47	29.00	29.24	337,616
03 Sep 13	29.24000 +0.04	29.25	28.80	29.25	398,647
30 Aug 13	29.20000 +0.09	29.24	29.00	29.20	125,905
29 Aug 13	29.11000 +0.07	29.26	28.84	28.94	103,912
28 Aug 13	29.04000 -0.33	29.31	28.77	29.31	202,137
27 Aug 13	29.37000 +0.19	29.39	28.95	29.10	177,757
26 Aug 13	29.18000 -0.23	29.75	28.96	29.74	202,663
23 Aug 13	29.41000 +0.44	29.42	28.81	28.98	160,785
22 Aug 13	28.97000 +0.16	29.26	28.71	28.74	207,709
21 Aug 13	28.81000 -0.76	29.54	28.72	29.54	280,129
20 Aug 13	29.57000 +0.24	29.77	29.41	29.48	301,455
19 Aug 13	29.33000 -0.25	29.82	29.33	29.60	192,832
16 Aug 13	29.58000 +0.27	29.75	29.35	29.35	558,689
15 Aug 13	29.31000 -0.01	29.46	29.05	29.28	202,942
14 Aug 13	29.32000 -0.42	29.79	29.25	29.65	432,793
13 Aug 13	29.74000 -0.06	30.00	29.70	29.75	191,079
12 Aug 13	29.80000 -0.26	30.27	29.74	30.27	261,732
09 Aug 13	30.06000 -0.02	30.40	30.06	30.11	185,618
08 Aug 13	30.08000 -0.21	30.47	30.06	30.47	260,006
07 Aug 13	30.29000 +0.19	30.54	29.82	30.15	484,373
06 Aug 13	30.10000 +0.17	30.57	29.95	29.99	218,234
02 Aug 13	29.93000 -0.17	30.25	29.81	30.14	277,636
01 Aug 13	30.10000 -0.74	31.18	30.06	31.18	331,488
31 Jul 13	30.84000 -0.50	31.31	30.76	31.31	242,010
30 Jul 13	31.34000 +0.12	31.60	31.06	31.20	117,908
29 Jul 13	31.22000 -0.20	31.40	31.14	31.40	107,182
26 Jul 13	31.42000 -0.27	31.75	31.19	31.69	213,024
25 Jul 13	31.69000 +0.20	31.72	31.13	31.40	206,468
24 Jul 13	31.49000 -0.42	31.96	31.33	31.95	215,115
23 Jul 13	31.91000 -0.06	32.13	31.85	32.04	101,660
22 Jul 13	31.97000 +0.20	32.15	31.75	31.80	186,537
19 Jul 13	31.77000 -0.46	32.25	31.77	32.20	445,897
18 Jul 13	32.23000 -0.23	32.50	32.06	32.50	328,940
17 Jul 13	32.46000 +0.16	32.57	32.22	32.44	142,164
16 Jul 13	32.30000 +0.04	32.45	31.97	32.33	186,584
15 Jul 13	32.26000 -0.11	32.68	32.22	32.59	104,988
12 Jul 13	32.37000 -0.29	32.70	32.29	32.70	116,276
11 Jul 13	32.66000 +0.87	32.86	32.08	32.21	305,264
10 Jul 13	31.79000 +0.28	31.88	31.51	31.75	168,648
09 Jul 13	31.51000 -0.14	31.95	31.47	31.74	298,381
08 Jul 13	31.65000 -0.48	32.37	31.62	32.09	159,398
05 Jul 13	32.13000 -0.12	32.20	31.31	32.20	296,631
04 Jul 13	32.25000 +0.06	32.39	32.01	32.10	68,487
03 Jul 13	32.19000 -0.30	32.73	32.05	32.47	154,405
02 Jul 13	32.49000 -0.15	32.92	31.85	32.79	559,290
28 Jun 13	32.64000 -0.04	32.64	32.31	32.46	227,484
27 Jun 13	32.68000 +0.74	32.72	31.78	32.16	653,685
26 Jun 13	31.94000 -0.23	32.40	31.90	32.10	484,605
25 Jun 13	32.17000 +0.50	32.40	31.78	31.79	248,610
24 Jun 13	31.67000 -0.48	32.34	31.11	31.84	469,782
21 Jun 13	32.15000 +0.19	32.49	31.60	32.16	1,139,771
20 Jun 13	31.96000 -1.21	32.80	31.85	32.76	680,864
19 Jun 13	33.17000 -0.11	33.45	33.15	33.34	935,711
18 Jun 13	33.28000 -0.39	33.63	33.07	33.63	340,294
17 Jun 13	33.67000 +0.52	33.78	33.28	33.28	352,050
14 Jun 13	33.15000 +1.06	33.35	32.26	32.29	478,230
13 Jun 13	32.09000 +0.34	32.16	31.50	31.51	377,152
12 Jun 13	31.75000 -0.71	32.45	31.63	32.32	470,540
11 Jun 13	32.46000 -0.45	33.14	32.22	32.74	367,117
10 Jun 13	32.91000 -1.01	34.30	32.88	33.93	314,170
07 Jun 13	33.92000 +0.69	33.93	33.23	33.30	321,104
06 Jun 13	33.23000 -0.02	33.33	32.86	33.09	458,746
05 Jun 13	33.25000 -0.23	33.60	33.01	33.40	255,434
04 Jun 13	33.48000 -0.08	34.04	33.38	33.53	327,979
03 Jun 13	33.56000 -0.53	34.13	33.51	34.13	317,966
31 May 13	34.09000 -0.55	34.64	33.88	34.64	506,072
30 May 13	34.64000 -0.18	34.92	34.58	34.75	157,026
29 May 13	34.82000 -0.56	35.34	34.67	35.34	291,426
28 May 13	35.38000 -0.26	35.72	35.27	35.68	176,330
27 May 13	35.64000 +0.03	35.76	35.50	35.68	129,924
24 May 13	35.61000 +0.08	35.80	35.50	35.58	309,671
23 May 13	35.53000 -0.03	35.54	35.07	35.50	384,348
22 May 13	35.56000 -0.34	36.00	35.56	35.90	319,374
21 May 13	35.90000 -0.14	36.18	35.86	36.05	458,179
17 May 13	36.04000 -0.42	36.46	36.01	36.46	221,717
16 May 13	36.46000 +0.04	36.69	36.26	36.50	176,061
15 May 13	36.42000 +0.00	36.50	36.26	36.50	123,913
14 May 13	36.42000 +0.02	36.56	36.41	36.49	173,253
13 May 13	36.40000 +0.10	36.52	36.29	36.39	227,983
10 May 13	36.30000 +0.03	36.40	36.19	36.38	180,762
09 May 13	36.27000 -0.18	36.58	36.27	36.53	119,816
08 May 13	36.45000 -0.05	36.67	36.41	36.50	106,791
07 May 13	36.50000 -0.17	36.71	36.36	36.60	177,001
06 May 13	36.67000 -0.15	36.89	36.64	36.87	149,665
03 May 13	36.82000 +0.04	36.92	36.63	36.89	223,351
02 May 13	36.78000 +0.21	36.89	36.60	36.60	308,553
01 May 13	36.57000 -0.44	36.76	36.28	36.70	298,037
30 Apr 13	37.01000 +0.83	37.01	36.17	36.24	811,073
29 Apr 13	36.18000 +0.14	36.25	36.01	36.01	447,027
26 Apr 13	36.04000 -0.32	36.20	36.02	36.08	203,187
25 Apr 13	36.36000 +0.04	36.37	36.28	36.33	233,265
24 Apr 13	36.32000 +0.03	36.38	36.19	36.23	290,517
23 Apr 13	36.29000 +0.27	36.31	35.99	36.00	313,975
22 Apr 13	36.02000 +0.11	36.10	35.91	36.00	331,163
19 Apr 13	35.91000 +0.24	36.08	35.69	35.73	242,728
18 Apr 13	35.67000 +0.07	35.80	35.58	35.80	134,917
17 Apr 13	35.60000 -0.53	36.18	35.55	36.18	321,592
16 Apr 13	36.13000 +0.03	36.23	36.10	36.12	101,762
15 Apr 13	36.10000 -0.18	36.27	36.10	36.20	176,642
12 Apr 13	36.28000 +0.00	36.33	36.14	36.33	345,721
11 Apr 13	36.28000 +0.08	36.33	36.20	36.22	507,307
10 Apr 13	36.20000 -0.64	36.28	36.11	36.26	477,867
09 Apr 13	36.84000 +0.01	37.14	36.83	36.83	164,990
08 Apr 13	36.83000 -0.13	36.98	36.56	36.93	179,724
05 Apr 13	36.96000 +0.00	37.09	36.35	36.55	207,649
04 Apr 13	36.96000 +0.57	36.96	36.26	36.34	109,714
03 Apr 13	36.39000 -0.57	37.23	36.25	37.23	169,305
02 Apr 13	36.96000 +0.15	37.14	36.77	36.80	220,890
01 Apr 13	36.81000 +0.16	36.87	36.57	36.68	100,649
28 Mar 13	36.65000 +0.17	36.65	36.27	36.44	134,502
27 Mar 13	36.48000 -0.01	36.48	36.22	36.44	75,866
26 Mar 13	36.49000 -0.07	36.53	36.20	36.39	114,301
25 Mar 13	36.56000 +0.10	36.73	36.42	36.59	165,974
22 Mar 13	36.46000 +0.22	36.59	36.15	36.25	128,985
21 Mar 13	36.24000 -0.02	36.36	36.11	36.25	156,395
20 Mar 13	36.26000 +0.14	36.39	36.09	36.27	71,260
19 Mar 13	36.12000 -0.14	36.37	36.07	36.26	70,774
18 Mar 13	36.26000 +0.04	36.42	36.11	36.35	204,687
15 Mar 13	36.22000 +0.17	36.35	35.96	36.07	441,417
14 Mar 13	36.05000 -0.06	36.19	36.05	36.14	115,658
13 Mar 13	36.11000 +0.00	36.30	36.11	36.25	140,836
12 Mar 13	36.11000 -0.03	36.33	36.11	36.15	177,033
11 Mar 13	36.14000 +0.12	36.26	36.00	36.05	194,037
08 Mar 13	36.02000 +0.04	36.35	35.92	35.98	125,797
07 Mar 13	35.98000 -0.41	36.50	35.85	36.50	256,803
06 Mar 13	36.39000 +0.02	36.45	36.21	36.38	127,866
05 Mar 13	36.37000 -0.10	36.57	36.33	36.57	169,725
04 Mar 13	36.47000 -0.11	36.79	36.45	36.75	143,817
01 Mar 13	36.58000 -0.24	36.83	36.50	36.64	187,204
28 Feb 13	36.82000 +0.30	36.82	36.53	36.60	125,803
27 Feb 13	36.52000 -0.14	36.97	36.31	36.74	419,645
26 Feb 13	36.66000 -0.69	37.46	36.50	37.46	355,712
25 Feb 13	37.35000 -0.02	37.50	37.25	37.50	133,012
22 Feb 13	37.37000 +0.14	37.55	37.29	37.36	187,562
21 Feb 13	37.23000 -0.31	37.71	37.11	37.53	200,071
20 Feb 13	37.54000 -0.06	37.76	37.42	37.51	207,018
19 Feb 13	37.60000 -0.25	37.85	37.55	37.64	280,422
15 Feb 13	37.85000 -0.15	38.09	37.63	38.09	271,152
14 Feb 13	38.00000 -0.25	38.34	38.00	38.30	85,448
13 Feb 13	38.25000 -0.20	38.56	38.19	38.46	258,211
12 Feb 13	38.45000 +0.45	38.46	37.99	38.18	223,984
11 Feb 13	38.00000 +0.08	38.08	37.92	37.92	125,948
08 Feb 13	37.92000 -0.07	38.16	37.85	38.00	87,975
07 Feb 13	37.99000 +0.24	38.24	37.77	37.77	125,895
06 Feb 13	37.75000 +0.00	37.88	37.68	37.87	212,219
05 Feb 13	37.75000 +0.12	37.84	37.60	37.64	91,073
04 Feb 13	37.63000 +0.07	37.70	37.52	37.68	115,649
01 Feb 13	37.56000 +0.17	37.70	37.35	37.35	384,882
31 Jan 13	37.39000 -0.42	37.90	37.36	37.60	180,742
30 Jan 13	37.81000 -0.06	38.07	37.67	37.90	156,878
29 Jan 13	37.87000 -0.63	38.86	37.80	38.86	282,499
28 Jan 13	38.50000 -0.43	39.30	38.40	39.22	132,772
25 Jan 13	38.93000 +0.00	39.07	38.83	39.00	114,745
24 Jan 13	38.93000 +0.53	38.94	38.30	38.30	115,459
23 Jan 13	38.40000 +0.30	38.47	38.02	38.10	73,757
22 Jan 13	38.10000 +0.23	38.10	37.83	37.94	83,002
21 Jan 13	37.87000 +0.27	37.96	37.72	37.87	46,264
18 Jan 13	37.60000 -0.15	38.00	37.60	37.90	129,555
17 Jan 13	37.75000 -0.40	38.10	37.62	38.06	88,176
16 Jan 13	38.15000 +0.41	38.16	37.67	37.75	149,798
15 Jan 13	37.74000 -0.01	37.75	37.51	37.69	117,779
14 Jan 13	37.75000 +0.49	37.75	37.40	37.44	109,887
11 Jan 13	37.26000 +0.17	37.48	37.05	37.09	222,747
10 Jan 13	37.09000 -0.09	37.36	37.05	37.33	160,280
09 Jan 13	37.18000 -0.18	37.50	37.14	37.45	101,256
08 Jan 13	37.36000 -0.15	37.65	37.31	37.55	94,873
07 Jan 13	37.51000 -0.16	37.58	37.33	37.57	56,361
04 Jan 13	37.67000 +0.61	37.67	37.05	37.05	109,799
03 Jan 13	37.06000 -0.63	37.74	36.96	37.74	522,322
02 Jan 13	37.69000 +0.26	37.77	37.51	37.51	79,705
31 Dec 12	37.43000 -0.01	37.79	37.32	37.44	54,456
28 Dec 12	37.44000 +0.18	37.55	37.20	37.25	71,490
27 Dec 12	37.26000 +0.11	37.32	37.10	37.26	64,737
24 Dec 12	37.15000 +0.28	37.47	37.06	37.07	57,155
21 Dec 12	36.87000 -0.49	37.83	36.87	37.32	435,050
20 Dec 12	37.36000 +0.09	37.44	37.07	37.20	76,128
19 Dec 12	37.27000 -0.08	37.45	37.04	37.35	132,166
18 Dec 12	37.35000 +0.01	37.44	37.19	37.30	160,010
17 Dec 12	37.34000 -0.03	37.43	37.16	37.33	154,834
14 Dec 12	37.37000 -0.09	37.45	37.10	37.17	161,605
13 Dec 12	37.46000 +0.28	37.50	37.06	37.24	117,611
12 Dec 12	37.18000 +0.61	37.48	36.70	36.79	182,582
11 Dec 12	36.57000 +0.24	36.79	36.44	36.45	184,151
10 Dec 12	36.33000 -0.28	36.58	36.33	36.58	163,359
07 Dec 12	36.61000 -0.06	36.82	36.50	36.55	115,139
06 Dec 12	36.67000 -0.02	36.90	36.45	36.70	194,613
05 Dec 12	36.69000 +0.80	36.94	35.93	36.00	225,346
04 Dec 12	35.89000 -0.41	36.40	35.76	36.30	151,938
03 Dec 12	36.30000 +0.10	36.60	36.06	36.15	280,110
30 Nov 12	36.20000 +0.52	36.20	35.61	35.69	192,115
29 Nov 12	35.68000 +0.15	35.79	35.53	35.62	184,324
28 Nov 12	35.53000 -0.16	35.82	35.47	35.63	169,660
27 Nov 12	35.69000 +0.21	35.74	35.30	35.45	276,434
26 Nov 12	35.48000 +0.06	35.49	35.20	35.40	125,675
23 Nov 12	35.42000 +0.11	35.55	35.18	35.40	74,241
22 Nov 12	35.31000 +0.15	35.36	35.03	35.10	48,675
21 Nov 12	35.16000 +0.36	35.17	34.75	34.88	100,446
20 Nov 12	34.80000 +0.00	34.88	34.41	34.82	222,916
19 Nov 12	34.80000 +0.28	35.10	34.67	34.82	226,596
16 Nov 12	34.52000 +0.21	34.92	34.06	34.21	296,523
15 Nov 12	34.31000 -0.06	34.45	34.05	34.37	251,390
14 Nov 12	34.37000 -0.68	35.11	34.34	35.05	324,787
13 Nov 12	35.05000 -0.40	35.40	35.01	35.38	167,198
12 Nov 12	35.45000 +0.23	35.64	35.23	35.43	161,412
09 Nov 12	35.22000 -0.05	35.44	35.15	35.25	245,208
08 Nov 12	35.27000 -0.77	36.07	35.19	36.04	398,030
07 Nov 12	36.04000 -0.26	36.31	35.87	36.26	220,732
06 Nov 12	36.30000 -0.07	36.55	36.25	36.55	175,430
05 Nov 12	36.37000 -0.28	36.75	36.26	36.75	115,650
02 Nov 12	36.65000 -0.15	36.85	36.57	36.85	117,463
01 Nov 12	36.80000 +0.15	36.94	36.65	36.65	368,868
31 Oct 12	36.65000 +0.09	36.71	36.52	36.58	290,190
30 Oct 12	36.56000 -0.17	36.78	36.50	36.78	75,714
29 Oct 12	36.73000 -0.11	36.97	36.70	36.97	75,107
26 Oct 12	36.84000 -0.03	36.84	36.67	36.80	90,281
25 Oct 12	36.87000 -0.02	37.05	36.78	36.95	201,047
24 Oct 12	36.89000 +0.11	36.93	36.65	36.77	174,251
23 Oct 12	36.78000 +0.22	36.78	36.11	36.40	152,839
22 Oct 12	36.56000 -0.28	36.92	36.52	36.90	132,655
19 Oct 12	36.84000 -0.25	37.35	36.84	37.10	187,969
18 Oct 12	37.09000 -0.05	37.40	36.98	37.16	88,228
17 Oct 12	37.14000 -0.36	37.57	37.11	37.56	117,220
16 Oct 12	37.50000 +0.32	37.60	37.30	37.32	104,917
15 Oct 12	37.18000 +0.23	37.21	36.82	36.96	91,323
12 Oct 12	36.95000 +0.25	37.09	36.70	36.70	163,452
11 Oct 12	36.70000 -0.08	36.86	36.69	36.78	221,173
10 Oct 12	36.78000 -0.40	37.21	36.78	37.21	242,979
09 Oct 12	37.18000 -0.14	37.37	37.18	37.36	237,393
05 Oct 12	37.32000 +0.07	37.60	37.26	37.31	158,993
04 Oct 12	37.25000 -0.07	37.48	37.23	37.40	211,619
03 Oct 12	37.32000 -0.15	37.46	37.32	37.46	154,924
02 Oct 12	37.47000 +0.10	37.48	37.21	37.41	106,483
01 Oct 12	37.37000 -0.29	37.76	37.27	37.76	215,748
28 Sep 12	37.66000 +0.06	37.73	37.54	37.55	112,286
27 Sep 12	37.60000 -0.18	37.83	37.59	37.79	95,389
26 Sep 12	37.78000 +0.16	37.78	37.43	37.61	132,352
25 Sep 12	37.62000 +0.13	37.72	37.37	37.64	210,748
24 Sep 12	37.49000 -0.04	37.86	37.43	37.55	173,426
21 Sep 12	37.53000 -0.27	38.46	37.51	37.90	1,458,977
20 Sep 12	37.80000 +0.35	37.80	37.43	37.45	240,311
19 Sep 12	37.45000 +0.23	37.53	37.30	37.35	192,511
18 Sep 12	37.22000 +0.01	37.55	37.22	37.29	241,813
17 Sep 12	37.21000 -0.21	37.53	37.08	37.40	188,155
14 Sep 12	37.42000 +0.04	37.80	37.36	37.36	170,454
13 Sep 12	37.38000 -0.37	37.90	37.27	37.79	603,572
12 Sep 12	37.75000 -0.16	38.00	37.69	37.91	156,628
11 Sep 12	37.91000 -0.18	38.24	37.78	38.24	156,762
10 Sep 12	38.09000 -0.55	38.60	38.07	38.50	117,694
07 Sep 12	38.64000 -0.21	38.80	38.25	38.79	159,664
06 Sep 12	38.85000 +0.45	38.92	38.51	38.51	180,597
05 Sep 12	38.40000 +0.41	38.62	37.95	37.95	105,165
04 Sep 12	37.99000 -0.25	38.44	37.90	38.24	110,687
31 Aug 12	38.24000 +0.24	38.46	37.83	38.16	260,773
30 Aug 12	38.00000 -0.57	38.62	37.91	38.60	145,895
29 Aug 12	38.57000 -0.43	38.93	38.57	38.92	78,748
28 Aug 12	39.00000 +0.13	39.09	38.85	38.94	93,147
27 Aug 12	38.87000 +0.03	38.99	38.75	38.99	101,280
24 Aug 12	38.84000 +0.22	38.94	38.64	38.66	53,751
23 Aug 12	38.62000 -0.20	39.00	38.54	39.00	130,419
22 Aug 12	38.82000 -0.18	39.00	38.62	39.00	158,135
21 Aug 12	39.00000 +0.09	39.02	38.83	39.01	131,544
20 Aug 12	38.91000 -0.29	39.30	38.91	39.25	156,404
17 Aug 12	39.20000 +0.06	39.20	38.86	39.19	174,070
16 Aug 12	39.14000 +0.28	39.14	38.81	38.86	84,648
15 Aug 12	38.86000 +0.55	38.86	38.42	38.42	281,838
14 Aug 12	38.31000 -0.40	38.98	38.28	38.80	305,567
13 Aug 12	38.71000 +0.31	38.87	38.48	38.54	206,330
10 Aug 12	38.40000 -0.19	38.75	38.32	38.75	189,209
09 Aug 12	38.59000 +0.10	38.90	38.51	38.51	176,172
08 Aug 12	38.49000 -0.31	38.93	38.45	38.59	138,042
07 Aug 12	38.80000 +0.05	38.98	38.70	38.80	98,620
03 Aug 12	38.75000 +0.25	38.93	38.58	38.79	105,075
02 Aug 12	38.50000 +0.11	38.61	38.27	38.49	205,208
01 Aug 12	38.39000 -0.04	38.62	38.37	38.51	110,180
31 Jul 12	38.43000 -0.61	39.20	38.28	38.91	195,063
30 Jul 12	39.04000 -0.29	39.54	38.93	39.33	83,479
27 Jul 12	39.33000 -0.40	39.74	39.14	39.73	161,780
26 Jul 12	39.73000 +0.44	39.74	39.28	39.29	96,115
25 Jul 12	39.29000 +0.09	39.45	39.09	39.27	88,577
24 Jul 12	39.20000 +0.00	39.28	39.00	39.20	96,594
23 Jul 12	39.20000 -0.03	39.34	38.88	38.96	166,808
20 Jul 12	39.23000 +0.16	39.25	38.95	39.05	163,460
19 Jul 12	39.07000 +0.03	39.25	38.84	39.04	89,303
18 Jul 12	39.04000 -0.09	39.39	38.72	38.72	120,726
17 Jul 12	39.13000 +0.18	39.31	38.95	39.10	173,503
16 Jul 12	38.95000 +0.55	39.10	38.39	38.44	189,858
13 Jul 12	38.40000 +0.21	38.60	38.27	38.38	100,244
12 Jul 12	38.19000 +0.03	38.45	37.88	37.88	158,693
11 Jul 12	38.16000 +0.11	38.47	38.01	38.01	135,945
10 Jul 12	38.05000 -0.26	38.52	38.03	38.52	129,322
09 Jul 12	38.31000 -0.03	38.43	38.28	38.43	132,064
06 Jul 12	38.34000 -0.48	38.65	38.12	38.65	110,700
05 Jul 12	38.82000 -0.02	39.06	38.81	38.88	125,134
04 Jul 12	38.84000 +0.39	38.84	38.41	38.41	200,938
03 Jul 12	38.45000 +0.26	38.48	38.08	38.19	129,626
29 Jun 12	38.19000 +0.25	38.34	37.88	38.24	282,725
28 Jun 12	37.94000 -0.13	38.07	37.71	38.07	422,843
27 Jun 12	38.07000 -0.53	38.60	37.85	38.60	280,042
26 Jun 12	38.60000 +0.90	38.90	37.48	37.60	612,544
25 Jun 12	37.70000 -0.02	37.70	37.12	37.70	154,790
22 Jun 12	37.72000 +0.02	37.72	37.54	37.67	132,029
21 Jun 12	37.70000 +0.03	37.80	37.56	37.80	198,288
20 Jun 12	37.67000 +0.12	37.75	37.48	37.55	174,011
19 Jun 12	37.55000 -0.10	37.64	37.37	37.60	299,855
18 Jun 12	37.65000 -0.30	37.87	37.58	37.86	196,338
15 Jun 12	37.95000 +0.37	37.95	37.33	37.58	554,834
14 Jun 12	37.58000 +0.13	37.89	37.32	37.42	386,984
13 Jun 12	37.45000 +0.97	37.69	36.48	36.48	740,575
12 Jun 12	36.48000 +0.33	36.52	36.05	36.16	240,128
11 Jun 12	36.15000 -0.39	36.77	36.12	36.77	176,288
08 Jun 12	36.54000 +0.00	36.88	36.45	36.59	178,644
07 Jun 12	36.54000 -0.15	36.74	36.35	36.66	265,680
06 Jun 12	36.69000 +0.19	36.77	36.45	36.59	246,440
05 Jun 12	36.50000 +0.38	36.65	36.14	36.17	573,401
04 Jun 12	36.12000 +0.09	36.15	35.93	35.94	360,703
01 Jun 12	36.03000 +0.01	36.07	35.55	35.88	481,148
31 May 12	36.02000 +0.07	36.09	35.91	35.91	329,749
30 May 12	35.95000 +0.01	36.01	35.90	35.94	222,254
29 May 12	35.94000 -0.19	36.04	35.86	36.04	256,834
28 May 12	36.13000 +0.02	36.14	36.07	36.13	87,049
25 May 12	36.11000 -0.03	36.17	36.10	36.16	101,297
24 May 12	36.14000 +0.04	36.19	36.09	36.10	398,905
23 May 12	36.10000 -0.51	36.18	35.90	36.18	775,145
22 May 12	36.61000 +0.06	37.03	36.55	36.61	139,739
18 May 12	36.55000 +0.27	36.70	36.35	36.40	117,733
17 May 12	36.28000 -0.22	36.60	36.28	36.53	110,386
16 May 12	36.50000 -0.67	37.21	36.31	37.08	243,917
15 May 12	37.17000 -0.48	37.82	37.00	37.82	184,480
14 May 12	37.65000 -0.26	37.89	37.65	37.71	113,326
11 May 12	37.91000 +0.05	37.94	37.69	37.79	145,870
10 May 12	37.86000 +0.39	37.86	37.48	37.48	179,654
09 May 12	37.47000 +0.22	37.52	36.93	37.24	189,679
08 May 12	37.25000 +0.17	37.30	36.90	37.00	174,193
07 May 12	37.08000 +0.66	37.10	36.27	36.27	113,539
04 May 12	36.42000 -0.12	36.60	36.40	36.58	76,674
03 May 12	36.54000 -0.34	36.87	36.54	36.87	85,547
02 May 12	36.88000 -0.05	37.06	36.62	37.06	69,492
01 May 12	36.93000 +0.05	36.97	36.61	36.85	95,614
30 Apr 12	36.88000 +0.18	36.88	36.50	36.70	93,588
27 Apr 12	36.70000 -0.01	36.91	36.41	36.66	162,472
26 Apr 12	36.71000 -0.30	37.05	36.64	36.64	119,755
25 Apr 12	37.01000 +0.25	37.09	36.55	36.60	223,307
24 Apr 12	36.76000 -0.16	36.96	36.63	36.90	79,771
23 Apr 12	36.92000 -0.04	36.98	36.62	36.85	174,969
20 Apr 12	36.96000 -0.13	37.10	36.85	37.08	79,043
19 Apr 12	37.09000 +0.00	37.20	36.90	37.03	177,459
18 Apr 12	37.09000 +0.04	37.19	36.71	36.94	149,336
17 Apr 12	37.05000 +0.22	37.24	36.92	37.04	119,043
16 Apr 12	36.83000 -0.05	36.95	36.74	36.89	295,902
13 Apr 12	36.88000 -0.09	37.07	36.60	37.02	150,487
12 Apr 12	36.97000 +0.33	37.35	36.50	36.51	362,752
11 Apr 12	36.64000 +0.64	36.67	36.15	36.19	226,474
10 Apr 12	36.00000 +0.02	36.37	35.91	36.17	311,421
09 Apr 12	35.98000 +0.29	36.11	35.63	35.65	191,111
05 Apr 12	35.69000 +0.14	35.69	35.27	35.45	299,862
04 Apr 12	35.55000 +0.17	35.55	35.10	35.21	273,045
03 Apr 12	35.38000 -0.12	35.55	35.22	35.42	259,653
02 Apr 12	35.50000 +0.30	35.58	35.18	35.20	234,192
30 Mar 12	35.20000 +0.00	35.45	35.16	35.45	207,516
29 Mar 12	35.20000 -0.33	35.55	34.80	35.41	185,550
28 Mar 12	35.53000 -0.05	35.55	35.20	35.40	182,770
27 Mar 12	35.58000 -0.05	35.70	35.35	35.65	177,526
26 Mar 12	35.63000 +0.40	35.63	35.22	35.29	306,527
23 Mar 12	35.23000 -0.12	35.38	35.15	35.33	327,090
22 Mar 12	35.35000 -0.25	35.64	35.35	35.46	154,193
21 Mar 12	35.60000 +0.10	35.76	35.45	35.56	269,497
20 Mar 12	35.50000 -0.50	35.93	35.43	35.86	392,463
19 Mar 12	36.00000 -0.50	36.72	35.93	36.72	381,457
16 Mar 12	36.50000 -0.62	37.12	36.26	37.01	2,543,340
15 Mar 12	37.12000 +0.32	37.44	36.87	36.88	522,017
14 Mar 12	36.80000 -0.55	37.33	36.58	37.07	345,600
13 Mar 12	37.35000 +0.21	37.43	36.79	37.13	350,534
12 Mar 12	37.14000 +0.14	37.29	36.55	36.96	608,478
09 Mar 12	37.00000 +0.94	37.10	35.50	35.80	1,496,715
08 Mar 12	36.06000 +0.08	36.15	35.92	36.04	252,971
07 Mar 12	35.98000 +0.56	36.09	35.43	35.45	442,482
06 Mar 12	35.42000 -0.07	35.49	35.15	35.49	366,740
05 Mar 12	35.49000 +0.61	35.49	34.83	34.88	482,273
02 Mar 12	34.88000 +0.44	34.99	34.49	34.56	624,883
01 Mar 12	34.44000 +0.04	34.50	34.38	34.40	281,695
29 Feb 12	34.40000 +0.04	34.47	34.34	34.36	335,439
28 Feb 12	34.36000 +0.01	34.39	34.27	34.35	198,118
27 Feb 12	34.35000 -0.28	34.63	34.24	34.63	217,580
24 Feb 12	34.63000 +0.09	34.77	34.50	34.58	273,505
23 Feb 12	34.54000 +0.09	34.56	34.44	34.56	277,006
22 Feb 12	34.45000 +0.05	34.56	34.33	34.50	278,930
21 Feb 12	34.40000 -0.09	34.50	34.40	34.49	185,085
17 Feb 12	34.49000 +0.10	34.49	34.39	34.42	103,723
16 Feb 12	34.39000 -0.01	34.44	34.29	34.40	126,896
15 Feb 12	34.40000 +0.02	34.43	34.26	34.43	119,170
14 Feb 12	34.38000 -0.08	34.53	34.31	34.47	210,412
13 Feb 12	34.46000 +0.11	34.60	34.41	34.41	104,775
10 Feb 12	34.35000 -0.21	34.55	34.26	34.55	120,507
09 Feb 12	34.56000 +0.08	34.60	34.47	34.59	130,277
08 Feb 12	34.48000 +0.22	34.50	34.32	34.36	158,939
07 Feb 12	34.26000 +0.20	34.32	33.97	34.09	198,810
06 Feb 12	34.06000 +0.17	34.19	33.89	34.10	246,392
03 Feb 12	33.89000 -0.01	34.00	33.80	33.90	210,192
02 Feb 12	33.90000 +0.08	33.96	33.75	33.90	140,683
01 Feb 12	33.82000 +0.35	33.85	33.51	33.58	161,507
31 Jan 12	33.47000 +0.04	33.57	33.21	33.45	113,508
30 Jan 12	33.43000 +0.05	33.43	33.25	33.38	114,270
27 Jan 12	33.38000 -0.47	33.78	33.16	33.78	216,626
26 Jan 12	33.85000 +0.07	33.92	33.65	33.88	237,023
25 Jan 12	33.78000 +0.05	33.88	33.65	33.80	185,369
24 Jan 12	33.73000 +0.07	33.75	33.55	33.74	182,654
23 Jan 12	33.66000 -0.27	34.05	33.66	34.04	197,892
20 Jan 12	33.93000 -0.18	34.14	33.75	34.13	199,077
19 Jan 12	34.11000 +0.10	34.17	34.04	34.15	299,849
18 Jan 12	34.01000 +0.08	34.20	34.00	34.15	352,492
17 Jan 12	33.93000 -1.14	34.51	33.25	34.51	964,052
16 Jan 12	35.07000 +0.50	35.20	34.55	34.56	161,929
13 Jan 12	34.57000 +0.04	34.66	34.54	34.62	145,914
12 Jan 12	34.53000 -0.17	34.73	34.52	34.70	159,912
11 Jan 12	34.70000 +0.64	34.74	34.10	34.10	215,753
10 Jan 12	34.06000 +0.64	34.28	33.64	33.64	230,481
09 Jan 12	33.42000 -0.14	33.61	33.42	33.60	77,785
06 Jan 12	33.56000 +0.18	33.69	33.43	33.45	180,533
05 Jan 12	33.38000 +0.34	33.45	33.08	33.17	156,311
04 Jan 12	33.04000 +0.05	33.19	32.90	32.98	130,791
03 Jan 12	32.99000 +0.32	32.99	32.60	32.78	172,054
30 Dec 11	32.67000 +0.08	32.75	32.59	32.59	29,076
29 Dec 11	32.59000 -0.09	32.77	32.54	32.77	74,737
28 Dec 11	32.68000 -0.12	32.85	32.62	32.85	95,547
23 Dec 11	32.80000 +0.09	32.84	32.78	32.79	74,081
22 Dec 11	32.71000 -0.05	32.80	32.71	32.79	144,026
21 Dec 11	32.76000 +0.00	32.82	32.62	32.78	96,503
20 Dec 11	32.76000 +0.01	32.85	32.61	32.85	173,652
19 Dec 11	32.75000 -0.01	32.82	32.70	32.73	174,289
16 Dec 11	32.76000 +0.08	32.84	32.54	32.66	370,947
15 Dec 11	32.68000 +0.13	32.75	32.65	32.69	145,681
14 Dec 11	32.55000 -0.01	32.68	32.45	32.52	141,453
13 Dec 11	32.56000 -0.07	32.73	32.56	32.70	161,610
12 Dec 11	32.63000 -0.15	32.80	32.63	32.78	84,996
09 Dec 11	32.78000 +0.03	32.90	32.75	32.77	219,803
08 Dec 11	32.75000 -0.02	32.78	32.75	32.77	141,764
07 Dec 11	32.77000 +0.03	32.78	32.69	32.74	264,797
06 Dec 11	32.74000 +0.04	32.75	32.68	32.71	166,978
05 Dec 11	32.70000 +0.03	32.72	32.60	32.68	162,541
02 Dec 11	32.67000 -0.02	32.71	32.56	32.70	87,820
01 Dec 11	32.69000 +0.00	32.72	32.62	32.69	209,494
30 Nov 11	32.69000 -0.40	32.75	32.42	32.75	333,078
29 Nov 11	33.09000 +0.09	33.21	32.86	32.86	107,887
28 Nov 11	33.00000 +0.40	33.00	32.41	32.41	86,228
25 Nov 11	32.60000 +0.10	32.61	32.15	32.45	85,223
24 Nov 11	32.50000 +0.20	32.50	32.02	32.02	18,087
23 Nov 11	32.30000 -0.19	32.55	31.91	32.16	48,088
22 Nov 11	32.49000 +0.39	32.50	32.01	32.01	71,464
21 Nov 11	32.10000 -0.26	32.34	31.90	32.34	101,218
18 Nov 11	32.36000 -0.07	32.55	32.36	32.48	33,948
17 Nov 11	32.43000 -0.27	32.89	32.38	32.70	107,948
16 Nov 11	32.70000 -0.21	33.00	32.70	32.95	59,150
15 Nov 11	32.91000 -0.19	33.10	32.85	33.10	81,580
14 Nov 11	33.10000 +0.29	33.23	32.81	32.81	68,212
11 Nov 11	32.81000 -0.07	33.00	32.73	32.89	50,101
10 Nov 11	32.88000 +0.18	33.05	32.59	32.69	314,159
09 Nov 11	32.70000 +0.05	32.86	32.49	32.64	68,348
08 Nov 11	32.65000 -0.20	32.90	32.60	32.88	118,843
07 Nov 11	32.85000 -0.25	33.26	32.79	33.10	77,272
04 Nov 11	33.10000 -0.09	33.10	32.84	33.01	46,526
03 Nov 11	33.19000 +0.26	33.25	32.93	32.93	62,421
02 Nov 11	32.93000 -0.02	33.10	32.84	32.95	50,513
01 Nov 11	32.95000 -0.05	33.00	32.38	32.72	58,613
31 Oct 11	33.00000 +0.10	33.24	32.88	33.20	151,450
28 Oct 11	32.90000 +0.15	33.00	32.74	32.93	106,438
27 Oct 11	32.75000 -0.11	33.04	32.51	33.00	172,901
26 Oct 11	32.86000 +0.16	32.95	32.50	32.75	80,986
25 Oct 11	32.70000 -0.05	32.94	32.64	32.86	93,367
24 Oct 11	32.75000 +0.27	32.85	32.39	32.69	130,236
21 Oct 11	32.48000 +0.48	32.48	32.00	32.28	112,267
20 Oct 11	32.00000 +0.22	32.00	31.76	32.00	75,588
19 Oct 11	31.78000 -0.21	32.09	31.76	31.84	69,965
18 Oct 11	31.99000 +0.20	32.30	31.67	31.86	122,196
17 Oct 11	31.79000 +0.13	31.99	31.70	31.70	62,666
14 Oct 11	31.66000 +0.15	32.00	31.65	31.70	135,442
13 Oct 11	31.51000 +0.01	31.62	31.37	31.50	120,951
12 Oct 11	31.50000 +0.86	31.58	30.85	30.94	81,263
11 Oct 11	30.64000 +0.16	31.05	30.53	30.90	107,411
07 Oct 11	30.48000 +0.00	30.82	30.48	30.77	55,663
06 Oct 11	30.48000 +0.52	30.76	30.11	30.17	67,208
05 Oct 11	29.96000 +0.51	30.48	29.57	29.75	239,607
04 Oct 11	29.45000 -0.92	29.95	29.10	29.91	239,708
03 Oct 11	30.37000 -1.40	31.78	30.31	31.41	167,238
30 Sep 11	31.77000 -0.20	32.25	31.48	31.78	170,797
29 Sep 11	31.97000 +0.15	31.98	31.81	31.89	104,643
28 Sep 11	31.82000 +0.04	31.89	31.24	31.69	86,864
27 Sep 11	31.78000 +0.42	32.12	31.50	31.50	69,561
26 Sep 11	31.36000 -0.11	31.69	31.00	31.46	131,326
23 Sep 11	31.47000 +0.07	31.59	31.00	31.01	106,998
22 Sep 11	31.40000 -0.11	31.48	30.76	31.45	236,405
21 Sep 11	31.51000 -0.20	31.94	31.41	31.75	149,572
20 Sep 11	31.71000 -0.21	32.12	31.60	32.04	123,666
19 Sep 11	31.92000 +0.15	31.95	31.54	31.55	84,151
16 Sep 11	31.77000 +0.20	31.90	31.23	31.54	1,454,862
15 Sep 11	31.57000 +0.07	31.73	31.41	31.67	157,638
14 Sep 11	31.50000 -0.13	31.85	31.50	31.67	243,013
13 Sep 11	31.63000 +0.00	31.90	31.55	31.55	114,473
12 Sep 11	31.63000 -0.35	31.89	31.50	31.79	156,292
09 Sep 11	31.98000 -0.02	32.20	31.73	32.00	90,723
08 Sep 11	32.00000 -0.20	32.25	31.52	31.93	130,575
07 Sep 11	32.20000 +0.49	32.30	31.65	31.71	137,959
06 Sep 11	31.71000 -0.09	31.74	31.11	31.25	94,174
02 Sep 11	31.80000 +0.03	31.94	31.51	31.74	66,352
01 Sep 11	31.77000 -0.13	32.11	31.72	32.03	72,573
31 Aug 11	31.90000 -0.10	32.20	31.81	32.00	173,182
30 Aug 11	32.00000 -0.11	32.19	31.76	32.19	145,997
29 Aug 11	32.11000 -0.18	32.28	32.00	32.28	60,194
26 Aug 11	32.29000 +0.14	32.29	31.73	32.00	207,443
25 Aug 11	32.15000 -0.10	32.28	31.80	32.11	184,595
24 Aug 11	32.25000 +0.25	32.25	31.47	31.76	128,727
23 Aug 11	32.00000 +1.50	32.17	30.21	30.45	300,561
22 Aug 11	30.50000 +0.40	30.77	30.11	30.61	101,323
19 Aug 11	30.10000 -0.34	30.62	29.80	30.00	99,486
18 Aug 11	30.44000 -0.46	30.89	30.10	30.89	119,536
17 Aug 11	30.90000 -0.06	31.49	30.90	30.92	421,716
16 Aug 11	30.96000 -0.27	31.39	30.70	31.39	267,547
15 Aug 11	31.23000 -0.07	32.10	31.10	31.78	108,653
12 Aug 11	31.30000 -0.50	31.95	31.21	31.80	108,274
11 Aug 11	31.80000 +2.10	31.98	29.70	29.70	203,560
10 Aug 11	29.70000 +0.02	30.08	29.57	29.81	124,736
09 Aug 11	29.68000 +0.79	30.52	28.97	29.20	198,553
08 Aug 11	28.89000 -1.07	29.50	28.00	28.49	666,439
05 Aug 11	29.96000 -1.34	31.84	27.90	31.00	379,224
04 Aug 11	31.30000 -0.75	32.10	30.77	32.00	151,100
03 Aug 11	32.05000 +0.00	32.23	31.92	32.04	89,435
02 Aug 11	32.05000 -0.37	32.42	32.05	32.42	71,923
29 Jul 11	32.42000 +0.05	32.42	32.29	32.35	145,423
28 Jul 11	32.37000 -0.03	32.42	32.28	32.36	120,792
27 Jul 11	32.40000 -0.53	32.61	32.19	32.61	365,865
26 Jul 11	32.93000 -0.23	33.16	32.61	33.16	137,776
25 Jul 11	33.16000 -0.56	33.74	33.01	33.74	109,560
22 Jul 11	33.72000 +0.42	33.85	33.25	33.30	256,562
21 Jul 11	33.30000 +0.45	33.30	32.61	32.84	54,922
20 Jul 11	32.85000 +0.00	33.02	32.03	33.02	65,100
19 Jul 11	32.85000 -0.09	33.00	32.75	32.76	80,040
18 Jul 11	32.94000 +0.09	33.35	32.60	32.85	76,258
15 Jul 11	32.85000 +0.16	33.19	32.66	32.66	66,872
14 Jul 11	32.69000 -0.02	32.90	32.39	32.80	38,911
13 Jul 11	32.71000 +0.06	33.00	32.63	32.78	43,263
12 Jul 11	32.65000 -0.10	32.80	32.55	32.75	64,928
11 Jul 11	32.75000 +0.00	32.78	32.68	32.75	49,799
08 Jul 11	32.75000 -0.05	32.83	32.60	32.60	34,683
07 Jul 11	32.80000 +0.62	32.80	32.25	32.28	44,684
06 Jul 11	32.18000 -0.57	32.85	32.15	32.82	47,797
05 Jul 11	32.75000 +0.24	32.75	32.40	32.73	57,006
04 Jul 11	32.51000 +0.01	32.65	32.15	32.53	38,470
30 Jun 11	32.50000 +0.27	32.50	32.14	32.21	47,742
29 Jun 11	32.23000 -0.04	32.27	31.97	32.27	72,293
28 Jun 11	32.27000 -0.08	32.37	32.12	32.35	42,582
27 Jun 11	32.35000 -0.16	32.69	32.29	32.52	42,290
24 Jun 11	32.51000 -0.02	32.70	32.40	32.42	40,639
23 Jun 11	32.53000 -0.14	32.65	32.37	32.65	28,568
22 Jun 11	32.67000 +0.09	32.75	32.51	32.58	56,540
21 Jun 11	32.58000 +0.13	32.69	32.06	32.62	43,444
20 Jun 11	32.45000 +0.45	32.74	31.98	32.07	79,293
17 Jun 11	32.00000 +0.11	32.11	31.72	31.72	146,728
16 Jun 11	31.89000 -0.55	32.45	31.68	32.45	72,823
15 Jun 11	32.44000 +0.08	32.70	32.00	32.36	80,055
14 Jun 11	32.36000 +0.65	32.95	31.77	31.77	130,282
13 Jun 11	31.71000 -0.09	32.25	31.66	31.81	53,496
10 Jun 11	31.80000 -0.18	31.95	31.64	31.95	65,819
09 Jun 11	31.98000 -0.08	32.50	31.98	32.06	171,277
08 Jun 11	32.06000 -0.82	32.69	32.04	32.64	95,421
07 Jun 11	32.88000 -0.05	33.00	32.62	32.85	55,430
06 Jun 11	32.93000 -0.44	33.34	32.91	33.34	44,445
03 Jun 11	33.37000 +0.21	33.37	33.10	33.11	52,080
02 Jun 11	33.16000 -0.16	33.36	33.11	33.30	58,353
01 Jun 11	33.32000 -0.05	33.45	33.31	33.37	79,827
31 May 11	33.37000 +0.00	33.39	33.30	33.37	79,891
30 May 11	33.37000 -0.03	33.53	33.33	33.53	82,843
27 May 11	33.40000 -0.07	33.44	33.35	33.44	175,179
26 May 11	33.47000 +0.02	33.50	33.41	33.46	43,325
25 May 11	33.45000 +0.05	33.48	33.21	33.37	93,565
24 May 11	33.40000 -0.10	33.62	33.36	33.51	85,514
20 May 11	33.50000 -0.02	33.60	33.43	33.52	108,838
19 May 11	33.52000 -0.31	33.52	33.27	33.32	323,578
18 May 11	33.83000 +0.06	34.29	33.55	33.55	100,061
17 May 11	33.77000 -0.08	33.88	33.45	33.74	47,346
16 May 11	33.85000 +0.53	33.98	33.14	33.14	91,211
13 May 11	33.32000 +0.02	33.53	33.19	33.40	43,403
12 May 11	33.30000 -0.15	33.55	33.11	33.45	74,781
11 May 11	33.45000 -0.15	34.00	33.44	33.60	47,444
10 May 11	33.60000 -0.23	33.94	33.60	33.80	51,217
09 May 11	33.83000 -0.12	34.87	33.83	34.00	140,150
06 May 11	33.95000 +0.23	34.18	33.65	33.76	71,134
05 May 11	33.72000 +0.22	34.01	33.40	33.40	184,458
04 May 11	33.50000 +0.09	33.55	33.27	33.48	80,904
03 May 11	33.41000 +0.20	33.45	33.19	33.21	287,553
02 May 11	33.21000 +0.16	33.21	32.90	32.90	47,577
29 Apr 11	33.05000 -0.11	33.32	32.90	33.18	35,474
28 Apr 11	33.16000 +0.28	33.20	32.75	32.76	43,944
27 Apr 11	32.88000 -0.54	33.26	32.61	33.26	65,546
26 Apr 11	33.42000 +0.02	33.51	33.15	33.44	128,691
25 Apr 11	33.40000 +0.48	33.47	32.90	32.98	96,344
21 Apr 11	32.92000 +0.21	32.93	32.50	32.80	75,281
20 Apr 11	32.71000 +0.22	32.71	32.46	32.50	119,077
19 Apr 11	32.49000 +0.05	32.49	32.23	32.23	164,717
18 Apr 11	32.44000 +0.23	32.45	31.76	32.14	55,359
15 Apr 11	32.21000 +0.08	32.33	32.14	32.17	59,069
14 Apr 11	32.13000 +0.39	32.24	31.75	31.76	102,564
13 Apr 11	31.74000 +0.47	31.80	31.11	31.49	111,218
12 Apr 11	31.27000 -0.90	32.17	31.20	32.17	146,054
11 Apr 11	32.17000 -0.35	32.56	32.08	32.43	55,114
08 Apr 11	32.52000 +0.55	32.75	32.08	32.10	69,051
07 Apr 11	31.97000 +0.25	31.97	31.63	31.72	97,814
06 Apr 11	31.72000 -0.43	32.37	31.60	32.20	106,519
05 Apr 11	32.15000 -0.04	32.44	31.94	32.18	60,224
04 Apr 11	32.19000 -0.31	32.59	32.02	32.51	97,874
01 Apr 11	32.50000 -0.60	33.20	32.42	33.20	121,096
31 Mar 11	33.10000 +0.00	33.24	32.91	33.24	367,197
30 Mar 11	33.10000 -0.30	33.53	33.00	33.29	92,201
29 Mar 11	33.40000 +0.90	33.60	32.23	32.48	205,810
28 Mar 11	32.50000 +0.11	32.51	32.35	32.50	90,283
25 Mar 11	32.39000 +0.14	32.40	32.20	32.22	85,996
24 Mar 11	32.25000 -0.07	32.75	32.03	32.25	119,874
23 Mar 11	32.32000 +0.59	32.48	31.68	31.75	130,813
22 Mar 11	31.73000 -0.02	31.75	31.29	31.75	91,410
21 Mar 11	31.75000 +0.73	31.75	31.12	31.30	155,271
18 Mar 11	31.02000 +0.04	31.98	31.02	31.08	866,852
17 Mar 11	30.98000 +0.08	31.81	30.86	30.93	262,361
16 Mar 11	30.90000 -0.27	31.12	30.87	31.02	109,715
15 Mar 11	31.17000 +0.12	31.25	30.33	30.50	130,729
14 Mar 11	31.05000 +0.23	31.50	30.77	30.82	156,025
11 Mar 11	30.82000 +0.27	30.93	30.21	30.40	74,654
10 Mar 11	30.55000 -0.67	31.02	30.55	31.00	78,890
09 Mar 11	31.22000 -1.02	32.20	31.13	32.00	95,682
08 Mar 11	32.24000 +0.04	32.38	31.80	32.12	146,388
07 Mar 11	32.20000 +0.16	32.43	32.00	32.04	221,406
04 Mar 11	32.04000 +0.19	32.05	31.70	31.85	142,583
03 Mar 11	31.85000 +0.10	31.90	31.76	31.76	138,083
02 Mar 11	31.75000 +0.09	31.80	31.48	31.52	134,307
01 Mar 11	31.66000 +0.17	31.75	31.42	31.48	103,336
28 Feb 11	31.49000 +0.31	31.60	30.82	31.17	211,459
25 Feb 11	31.18000 +0.72	31.18	30.62	30.66	89,717
24 Feb 11	30.46000 -0.44	30.76	30.30	30.76	126,561
23 Feb 11	30.90000 -0.29	31.18	30.84	31.10	87,089
22 Feb 11	31.19000 -0.55	31.74	31.12	31.74	105,379
18 Feb 11	31.74000 +0.42	31.74	31.30	31.38	255,472
17 Feb 11	31.32000 +0.58	31.42	30.70	30.80	232,226
16 Feb 11	30.74000 -0.01	30.78	30.57	30.72	115,322
15 Feb 11	30.75000 +0.35	30.75	30.34	30.34	337,953
14 Feb 11	30.40000 +0.24	30.40	30.20	30.27	115,385
11 Feb 11	30.16000 -0.15	30.34	29.78	30.34	393,561
10 Feb 11	30.31000 -0.01	30.34	30.26	30.30	151,528
09 Feb 11	30.32000 +0.00	30.35	30.25	30.35	118,921
08 Feb 11	30.32000 -0.02	30.38	30.26	30.38	112,255
07 Feb 11	30.34000 -0.01	30.40	30.26	30.39	342,411
04 Feb 11	30.35000 +0.03	30.36	30.20	30.29	173,004
03 Feb 11	30.32000 +0.00	30.34	30.20	30.28	202,850
02 Feb 11	30.32000 +0.02	30.32	30.24	30.29	240,335
01 Feb 11	30.30000 +0.02	30.31	30.23	30.30	181,340
31 Jan 11	30.28000 -0.06	30.34	30.20	30.34	214,814
28 Jan 11	30.34000 +0.11	30.34	30.19	30.22	242,037
27 Jan 11	30.23000 -0.04	30.27	30.01	30.26	63,686
26 Jan 11	30.27000 -0.05	30.30	30.23	30.30	61,740
25 Jan 11	30.32000 +0.01	30.34	30.10	30.23	73,932
24 Jan 11	30.31000 +0.14	30.35	30.08	30.30	181,629
21 Jan 11	30.17000 -0.17	30.44	30.17	30.28	137,401
20 Jan 11	30.34000 -0.01	30.40	30.20	30.31	76,547
19 Jan 11	30.35000 -0.59	30.48	30.17	30.45	528,519
18 Jan 11	30.94000 -0.11	31.10	30.90	31.10	101,211
17 Jan 11	31.05000 +0.20	31.09	30.80	31.04	32,799
14 Jan 11	30.85000 -0.15	31.09	30.81	30.99	617,824
13 Jan 11	31.00000 +0.20	31.03	30.75	30.80	162,826
12 Jan 11	30.80000 +0.25	30.80	30.54	30.58	174,699
11 Jan 11	30.55000 +0.34	30.60	30.06	30.27	132,556
10 Jan 11	30.21000 -0.07	30.33	30.08	30.33	107,277
07 Jan 11	30.28000 +0.05	30.28	30.01	30.25	67,925
06 Jan 11	30.23000 +0.03	30.30	30.02	30.30	72,835
05 Jan 11	30.20000 -0.22	30.34	30.10	30.27	110,493
04 Jan 11	30.42000 +0.22	30.42	30.10	30.39	100,739
31 Dec 10	30.20000 +0.00	30.34	30.07	30.07	45,704
30 Dec 10	30.20000 +0.05	30.25	30.01	30.02	48,848
29 Dec 10	30.15000 +0.06	30.20	29.89	29.89	87,261
24 Dec 10	30.09000 -0.01	30.20	29.92	29.92	16,688
23 Dec 10	30.10000 +0.10	30.15	29.96	30.00	75,867
22 Dec 10	30.00000 +0.01	30.08	29.85	29.90	131,215
21 Dec 10	29.99000 +0.27	29.99	29.55	29.60	215,914
20 Dec 10	29.72000 +0.22	29.80	29.60	29.70	114,552
17 Dec 10	29.50000 -0.15	29.79	29.47	29.60	208,207
16 Dec 10	29.65000 -0.05	29.79	29.55	29.60	139,419
15 Dec 10	29.70000 +0.21	29.81	29.39	29.39	88,535
14 Dec 10	29.49000 +0.11	29.53	29.31	29.41	60,036
13 Dec 10	29.38000 -0.37	29.73	27.26	29.65	196,109
10 Dec 10	29.75000 +0.02	29.79	29.66	29.79	54,032
09 Dec 10	29.73000 -0.02	29.82	29.71	29.76	67,132
08 Dec 10	29.75000 -0.03	29.82	29.74	29.77	177,115
07 Dec 10	29.78000 -0.04	29.85	29.73	29.82	117,593
06 Dec 10	29.82000 +0.04	29.82	29.75	29.77	103,497
03 Dec 10	29.78000 +0.00	29.79	29.65	29.78	86,582
02 Dec 10	29.78000 +0.03	29.79	29.70	29.75	151,089
01 Dec 10	29.75000 -0.01	29.78	29.65	29.75	131,061
30 Nov 10	29.76000 +0.12	29.78	29.70	29.72	156,183
29 Nov 10	29.64000 -0.57	29.80	29.64	29.80	219,802
26 Nov 10	30.21000 -0.29	30.39	29.87	30.39	35,406
25 Nov 10	30.50000 +0.28	30.50	30.03	30.22	20,923
24 Nov 10	30.22000 +0.32	30.22	29.80	29.80	79,379
23 Nov 10	29.90000 +0.00	30.15	29.80	29.90	41,025
22 Nov 10	29.90000 -0.18	30.16	29.62	30.01	72,458
19 Nov 10	30.08000 -0.37	30.38	29.78	30.22	48,041
18 Nov 10	30.45000 +0.55	30.60	30.00	30.21	62,395
17 Nov 10	29.90000 +0.30	30.10	29.25	29.50	62,122
16 Nov 10	29.60000 -0.78	30.34	29.30	30.34	85,259
15 Nov 10	30.38000 +0.47	30.40	29.90	29.90	49,230
12 Nov 10	29.91000 -0.77	30.75	29.00	30.54	278,922
11 Nov 10	30.68000 -0.46	31.22	30.59	31.22	69,344
10 Nov 10	31.14000 -0.16	31.30	31.07	31.20	191,870
09 Nov 10	31.30000 -0.31	31.61	31.09	31.60	130,111
08 Nov 10	31.61000 +0.96	31.77	30.65	30.65	153,258
05 Nov 10	30.65000 +0.41	30.70	30.00	30.25	99,394
04 Nov 10	30.24000 +0.13	30.64	30.00	30.12	139,117
03 Nov 10	30.11000 +0.03	30.22	29.91	29.91	134,756
02 Nov 10	30.08000 +0.67	30.08	29.30	29.30	131,579
01 Nov 10	29.41000 +0.20	29.78	29.07	29.07	65,495
29 Oct 10	29.21000 +0.02	29.25	28.99	29.24	122,671
28 Oct 10	29.19000 -0.31	29.62	28.77	29.50	171,886
27 Oct 10	29.50000 -0.58	30.40	29.50	29.99	150,069
26 Oct 10	30.08000 +0.23	30.29	29.70	29.91	124,346
25 Oct 10	29.85000 +0.15	30.12	29.77	29.90	124,445
22 Oct 10	29.70000 +0.54	29.75	29.32	29.32	123,263
21 Oct 10	29.16000 -0.03	29.34	29.07	29.21	107,872
20 Oct 10	29.19000 +0.64	29.29	28.45	28.45	276,004
19 Oct 10	28.55000 -0.45	29.13	28.44	28.79	100,583
18 Oct 10	29.00000 +0.34	29.00	28.66	28.79	76,105
15 Oct 10	28.66000 -0.22	29.00	28.50	29.00	171,789
14 Oct 10	28.88000 +0.28	29.09	28.51	28.60	126,706
13 Oct 10	28.60000 +0.11	28.70	28.45	28.49	66,000
12 Oct 10	28.49000 +0.29	28.50	28.05	28.20	63,928
08 Oct 10	28.20000 +0.21	28.20	27.92	28.00	72,185
07 Oct 10	27.99000 -0.45	28.40	27.86	28.40	167,797
06 Oct 10	28.44000 +0.09	28.69	28.35	28.35	55,436
05 Oct 10	28.35000 +0.30	28.40	28.00	28.02	68,233
04 Oct 10	28.05000 -0.08	28.15	27.75	28.15	57,621
01 Oct 10	28.13000 +0.04	28.50	27.86	27.86	117,399
30 Sep 10	28.09000 +0.44	28.09	27.66	27.70	204,845
29 Sep 10	27.65000 +0.10	27.76	27.31	27.50	119,361
28 Sep 10	27.55000 +0.23	27.60	27.25	27.36	91,170
27 Sep 10	27.32000 +0.12	27.34	27.22	27.34	129,481
24 Sep 10	27.20000 +0.06	27.33	27.18	27.31	67,582
23 Sep 10	27.14000 -0.43	27.58	27.04	27.57	168,871
22 Sep 10	27.57000 -0.02	27.60	27.30	27.60	90,902
21 Sep 10	27.59000 -0.02	27.64	27.35	27.47	77,540
20 Sep 10	27.61000 +0.32	28.00	27.28	27.28	216,340
17 Sep 10	27.29000 +0.41	27.29	26.84	27.04	734,696
16 Sep 10	26.88000 -0.27	27.28	26.76	27.15	198,339
15 Sep 10	27.15000 -0.25	27.39	27.10	27.25	156,826
14 Sep 10	27.40000 +0.61	27.45	26.69	26.80	264,483
13 Sep 10	26.79000 +0.21	26.85	26.46	26.63	155,779
10 Sep 10	26.58000 +0.24	26.58	26.34	26.35	138,196
09 Sep 10	26.34000 +0.04	26.40	26.24	26.39	119,836
08 Sep 10	26.30000 +0.17	26.35	26.06	26.15	185,450
07 Sep 10	26.13000 +0.29	26.19	25.85	25.85	271,835
03 Sep 10	25.84000 +0.29	25.88	25.55	25.55	357,328
02 Sep 10	25.55000 +0.03	25.56	25.45	25.53	145,996
01 Sep 10	25.52000 +0.09	25.58	25.38	25.45	123,917
31 Aug 10	25.43000 -0.02	25.46	25.33	25.35	94,861
30 Aug 10	25.45000 +0.05	25.48	25.35	25.40	228,939
27 Aug 10	25.40000 -0.19	25.51	25.34	25.51	104,383
26 Aug 10	25.59000 +0.06	25.61	25.54	25.54	295,580
25 Aug 10	25.53000 +0.08	25.56	25.40	25.45	61,922
24 Aug 10	25.45000 -0.05	25.50	25.20	25.50	67,311
23 Aug 10	25.50000 -0.04	25.57	25.42	25.55	46,146
20 Aug 10	25.54000 +0.04	25.56	25.46	25.56	36,315
19 Aug 10	25.50000 -0.10	25.59	25.42	25.57	31,072
18 Aug 10	25.60000 +0.09	25.61	25.48	25.48	201,486
17 Aug 10	25.51000 +0.06	25.52	25.41	25.45	97,625
16 Aug 10	25.45000 +0.02	25.47	25.40	25.44	19,107
13 Aug 10	25.43000 +0.04	25.47	25.25	25.35	39,093
12 Aug 10	25.39000 +0.07	25.44	25.18	25.18	92,577
11 Aug 10	25.32000 -0.18	25.48	25.22	25.48	90,307
10 Aug 10	25.50000 -0.04	25.53	25.44	25.53	48,122
09 Aug 10	25.54000 +0.04	25.55	25.50	25.55	39,469
06 Aug 10	25.50000 -0.39	25.65	25.30	25.65	250,916
05 Aug 10	25.89000 -0.08	25.98	25.82	25.98	52,285
04 Aug 10	25.97000 +0.30	25.98	25.62	25.70	56,269
03 Aug 10	25.67000 +0.12	25.78	25.51	25.59	86,713
30 Jul 10	25.55000 +0.07	25.59	25.30	25.30	57,725
29 Jul 10	25.48000 +0.11	25.50	25.22	25.47	43,472
28 Jul 10	25.37000 -0.16	25.55	25.30	25.53	30,802
27 Jul 10	25.53000 +0.11	25.55	25.32	25.34	31,876
26 Jul 10	25.42000 -0.01	25.45	25.35	25.44	62,813
23 Jul 10	25.43000 -0.03	25.45	25.18	25.43	34,050
22 Jul 10	25.46000 +0.13	25.47	25.27	25.40	46,781
21 Jul 10	25.33000 +0.13	25.39	25.20	25.39	65,306
20 Jul 10	25.20000 +0.14	25.38	24.94	25.00	125,722
19 Jul 10	25.06000 +0.16	25.19	24.90	24.90	38,267
16 Jul 10	24.90000 -0.31	25.25	24.90	25.20	46,884
15 Jul 10	25.21000 +0.23	25.23	24.90	24.98	410,183
14 Jul 10	24.98000 -0.02	25.00	24.85	25.00	101,226
13 Jul 10	25.00000 +0.04	25.00	24.91	24.95	75,289
12 Jul 10	24.96000 -0.04	25.00	24.84	25.00	15,525
09 Jul 10	25.00000 +0.15	25.00	24.76	24.89	28,996
08 Jul 10	24.85000 -0.15	25.10	24.82	25.00	81,291
07 Jul 10	25.00000 +0.11	25.00	24.89	24.92	78,403
06 Jul 10	24.89000 +0.32	25.54	24.70	24.70	216,784
05 Jul 10	24.57000 +0.14	24.58	24.30	24.35	32,411
02 Jul 10	24.43000 -0.02	24.56	24.20	24.56	36,177
30 Jun 10	24.45000 -0.11	24.62	24.25	24.40	78,107
29 Jun 10	24.56000 -0.43	24.77	24.27	24.55	79,162
28 Jun 10	24.99000 -0.35	25.17	24.56	25.01	65,493
25 Jun 10	25.34000 +0.48	25.34	24.86	24.86	56,351
24 Jun 10	24.86000 +0.01	25.02	24.69	24.87	34,162
23 Jun 10	24.85000 +0.18	24.87	24.55	24.73	34,142
22 Jun 10	24.67000 -0.18	24.95	24.56	24.83	67,264
21 Jun 10	24.85000 -0.62	25.49	24.69	25.38	168,071
18 Jun 10	25.47000 +0.46	25.71	24.97	24.97	806,048
17 Jun 10	25.01000 +0.24	25.23	24.81	24.81	177,572
16 Jun 10	24.77000 +0.07	24.97	24.60	24.60	211,054
15 Jun 10	24.70000 +0.29	24.74	24.38	24.40	173,669
14 Jun 10	24.41000 +0.41	24.44	24.04	24.04	177,260
11 Jun 10	24.00000 +0.00	24.00	23.57	24.00	54,165
10 Jun 10	24.00000 +0.07	24.00	23.80	23.85	53,370
09 Jun 10	23.93000 +0.14	23.95	23.63	23.83	95,796
08 Jun 10	23.79000 -0.26	24.07	23.46	24.05	158,896
07 Jun 10	24.05000 +0.03	24.14	23.93	24.14	84,775
04 Jun 10	24.02000 -0.22	24.32	23.95	24.24	91,399
03 Jun 10	24.24000 -0.06	24.40	24.20	24.30	78,853
02 Jun 10	24.30000 +0.41	24.30	23.90	24.07	81,485
01 Jun 10	23.89000 -0.25	24.19	23.89	24.14	87,912
31 May 10	24.14000 -0.08	24.22	24.09	24.22	42,922
28 May 10	24.22000 +0.09	24.32	24.03	24.24	69,157
27 May 10	24.13000 +0.49	24.30	23.60	23.60	119,703
26 May 10	23.64000 +0.14	24.10	23.21	23.53	123,832
25 May 10	23.50000 -0.32	23.63	22.60	23.06	100,883
21 May 10	23.82000 +0.62	24.07	22.35	22.50	92,192
20 May 10	23.20000 -0.90	23.82	23.07	23.81	184,999
19 May 10	24.10000 -0.11	24.37	23.86	24.21	124,792
18 May 10	24.21000 -0.09	24.43	24.20	24.27	101,010
17 May 10	24.30000 -0.12	24.52	24.17	24.49	79,395
14 May 10	24.42000 -0.12	24.55	24.35	24.54	130,836
13 May 10	24.54000 -0.45	24.60	24.40	24.45	426,995
12 May 10	24.99000 +0.34	25.45	24.65	24.65	97,140
11 May 10	24.65000 +0.09	24.65	24.20	24.63	129,954
10 May 10	24.56000 +0.72	24.80	24.08	24.08	167,505
07 May 10	23.84000 -0.66	24.15	23.03	24.01	311,588
06 May 10	24.50000 -0.65	25.22	17.77	25.00	258,271
05 May 10	25.15000 -0.31	25.44	24.65	25.44	51,250
04 May 10	25.46000 -0.21	25.55	24.92	25.52	88,538
03 May 10	25.67000 -0.03	25.76	25.51	25.75	34,075
30 Apr 10	25.70000 -0.26	25.98	25.70	25.98	39,139
29 Apr 10	25.96000 +0.66	25.96	25.33	25.34	126,168
28 Apr 10	25.30000 -0.22	25.59	25.12	25.59	82,231
27 Apr 10	25.52000 -0.23	25.89	25.50	25.75	69,735
26 Apr 10	25.75000 +0.13	25.75	25.56	25.69	63,927
23 Apr 10	25.62000 +0.05	25.71	25.39	25.65	71,549
22 Apr 10	25.57000 -0.17	25.75	25.47	25.75	61,462
21 Apr 10	25.74000 +0.27	25.74	25.48	25.59	34,545
20 Apr 10	25.47000 -0.13	25.94	25.46	25.74	72,212
19 Apr 10	25.60000 +0.00	25.60	25.35	25.60	43,536
16 Apr 10	25.60000 +0.00	25.68	25.12	25.64	56,002
15 Apr 10	25.60000 -0.05	25.68	25.41	25.41	39,331
14 Apr 10	25.65000 +0.28	25.65	25.35	25.40	91,441
13 Apr 10	25.37000 +0.02	25.49	25.35	25.35	38,486
12 Apr 10	25.35000 -0.13	25.60	25.31	25.54	76,183
09 Apr 10	25.48000 +0.03	25.62	25.21	25.25	168,454
08 Apr 10	25.45000 +0.00	25.75	25.27	25.37	107,100
07 Apr 10	25.45000 -0.30	25.85	25.39	25.65	81,044
06 Apr 10	25.75000 -0.15	25.99	25.62	25.90	83,745
05 Apr 10	25.90000 +0.10	26.00	25.80	26.00	55,430
01 Apr 10	25.80000 -0.09	25.90	25.63	25.88	99,696
31 Mar 10	25.89000 +0.10	25.90	25.43	25.90	126,999
30 Mar 10	25.79000 -0.06	26.00	25.79	25.88	77,248
29 Mar 10	25.85000 -0.49	26.25	25.81	26.25	91,299
26 Mar 10	26.34000 -0.16	26.50	25.86	26.50	107,142
25 Mar 10	26.50000 +0.52	26.50	25.95	25.98	155,028
24 Mar 10	25.98000 +0.15	26.00	25.48	25.97	110,141
23 Mar 10	25.83000 -0.17	26.20	25.80	26.04	142,018
22 Mar 10	26.00000 -0.09	26.22	25.93	26.00	143,710
19 Mar 10	26.09000 -0.14	26.80	25.82	26.14	3,396,006
18 Mar 10	26.23000 +0.76	26.25	25.35	25.45	640,116
17 Mar 10	25.47000 +0.16	25.55	25.24	25.31	457,902
16 Mar 10	25.31000 +0.19	25.34	25.16	25.16	288,038
15 Mar 10	25.12000 +0.22	25.23	24.99	25.00	219,748
12 Mar 10	24.90000 -0.26	25.17	24.90	25.17	84,112
11 Mar 10	25.16000 -0.02	25.21	25.07	25.12	69,801
10 Mar 10	25.18000 -0.04	25.23	25.15	25.22	71,977
09 Mar 10	25.22000 -0.01	25.23	25.16	25.23	109,895
08 Mar 10	25.23000 +0.05	25.23	25.12	25.20	125,792
05 Mar 10	25.18000 -0.07	25.25	25.11	25.25	92,498
04 Mar 10	25.25000 +0.03	25.25	25.15	25.22	145,829
03 Mar 10	25.22000 +0.01	25.22	25.11	25.20	122,384
02 Mar 10	25.21000 +0.01	25.22	25.13	25.15	72,362
01 Mar 10	25.20000 +0.06	25.20	25.13	25.19	58,422
26 Feb 10	25.14000 +0.07	25.15	25.00	25.10	101,190
25 Feb 10	25.07000 -0.58	25.15	24.55	25.15	275,801
24 Feb 10	25.65000 -0.33	26.13	25.57	26.01	32,966
23 Feb 10	25.98000 +0.54	26.13	25.35	25.35	109,054
22 Feb 10	25.44000 +0.39	25.75	25.05	25.10	51,467
19 Feb 10	25.05000 -0.07	25.14	24.85	25.14	39,012
18 Feb 10	25.12000 +0.37	25.25	24.75	24.75	57,508
17 Feb 10	24.75000 +0.25	24.84	24.51	24.51	40,826
16 Feb 10	24.50000 -0.15	25.00	24.26	24.75	61,155
12 Feb 10	24.65000 +0.00	24.79	24.15	24.65	96,811
11 Feb 10	24.65000 +0.30	24.65	24.30	24.30	30,302
10 Feb 10	24.35000 -0.25	24.65	24.17	24.65	70,822
09 Feb 10	24.60000 -0.14	24.81	24.42	24.66	60,403
08 Feb 10	24.74000 -0.01	24.98	24.65	24.98	43,191
05 Feb 10	24.75000 -0.04	24.99	24.38	24.60	126,021
04 Feb 10	24.79000 -0.29	25.05	24.53	25.00	83,331
03 Feb 10	25.08000 +0.44	25.79	24.58	24.70	113,164
02 Feb 10	24.64000 +0.14	24.69	24.25	24.38	86,410
01 Feb 10	24.50000 -0.04	24.72	24.15	24.70	76,290
29 Jan 10	24.54000 +0.63	24.66	24.05	24.13	124,172
28 Jan 10	23.91000 -0.99	25.05	23.80	24.90	198,356
27 Jan 10	24.90000 -0.65	25.70	24.75	25.70	110,081
26 Jan 10	25.55000 +0.13	25.96	25.05	25.40	162,463
25 Jan 10	25.42000 -0.20	25.79	25.10	25.64	175,592
22 Jan 10	25.62000 -0.47	26.74	25.30	26.27	434,410
21 Jan 10	26.09000 +0.37	26.14	25.46	25.46	441,560
20 Jan 10	25.72000 +0.28	26.39	24.84	25.40	304,617
19 Jan 10	25.44000 +1.34	25.45	23.85	24.24	352,225
18 Jan 10	24.10000 +0.03	24.40	23.98	24.00	213,192
15 Jan 10	24.07000 -0.02	24.10	23.72	24.09	285,817
14 Jan 10	24.09000 +0.78	24.10	23.54	23.68	453,458
13 Jan 10	23.31000 +0.52	23.72	22.71	22.86	370,958
12 Jan 10	22.79000 +0.92	23.00	21.70	21.70	397,310
11 Jan 10	21.87000 +1.01	21.87	20.87	20.95	270,696
08 Jan 10	20.86000 +0.45	20.86	20.47	20.50	211,205
07 Jan 10	20.41000 -0.17	20.50	20.00	20.45	271,224
06 Jan 10	20.58000 -0.11	20.70	20.52	20.70	116,737
05 Jan 10	20.69000 -0.06	20.75	20.50	20.71	149,905
04 Jan 10	20.75000 +0.00	20.98	20.52	20.98	130,950
31 Dec 09	20.75000 -0.19	20.89	20.35	20.80	114,789
30 Dec 09	20.94000 -0.17	21.15	20.58	21.15	46,966
29 Dec 09	21.11000 +0.00	21.24	20.80	20.80	76,641